657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,195300,1963430270,8400,8400,8400,8400,0
|
|
20240409,195200,1963430270,8400,8400,8400,8400,0
|
|
20240409,195100,1963430270,8400,8400,8400,8400,0
|
|
20240409,195000,1963430270,8400,8400,8400,8400,0
|
|
20240409,194900,1963430270,8400,8400,8400,8400,0
|
|
20240409,194800,1963430270,8400,8400,8400,8400,0
|
|
20240409,194700,1963430270,8400,8400,8400,8400,0
|
|
20240409,194600,1963430270,8400,8400,8400,8400,0
|
|
20240409,194500,1963430270,8400,8400,8400,8400,0
|
|
20240409,194400,1963430270,8400,8400,8400,8400,0
|
|
20240409,194300,1963430270,8400,8400,8400,8400,0
|
|
20240409,194200,1963430270,8400,8400,8400,8400,0
|
|
20240409,194100,1963430270,8400,8400,8400,8400,0
|
|
20240409,194000,1963430270,8400,8400,8400,8400,0
|
|
20240409,193900,1963430270,8400,8400,8400,8400,0
|
|
20240409,193800,1963430270,8400,8400,8400,8400,0
|
|
20240409,193700,1963430270,8400,8400,8400,8400,0
|
|
20240409,193600,1963430270,8400,8400,8400,8400,0
|
|
20240409,193500,1963430270,8400,8400,8400,8400,0
|
|
20240409,193400,1963430270,8400,8400,8400,8400,0
|
|
20240409,193300,1963430270,8400,8400,8400,8400,0
|
|
20240409,193200,1963430270,8400,8400,8400,8400,0
|
|
20240409,193100,1963430270,8400,8400,8400,8400,0
|
|
20240409,193000,1963430270,8400,8400,8400,8400,0
|
|
20240409,192900,1963430270,8400,8400,8400,8400,0
|
|
20240409,192800,1963430270,8400,8400,8400,8400,0
|
|
20240409,192700,1963430270,8400,8400,8400,8400,0
|
|
20240409,192600,1963430270,8400,8400,8400,8400,0
|
|
20240409,192500,1963430270,8400,8400,8400,8400,0
|
|
20240409,192400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,192300,1963430270,8400,8400,8400,8400,0
|
|
20240409,192200,1963430270,8400,8400,8400,8400,0
|
|
20240409,192100,1963430270,8400,8400,8400,8400,0
|
|
20240409,192000,1963430270,8400,8400,8400,8400,0
|
|
20240409,191900,1963430270,8400,8400,8400,8400,0
|
|
20240409,191800,1963430270,8400,8400,8400,8400,0
|
|
20240409,191700,1963430270,8400,8400,8400,8400,0
|
|
20240409,191600,1963430270,8400,8400,8400,8400,0
|
|
20240409,191500,1963430270,8400,8400,8400,8400,0
|
|
20240409,191400,1963430270,8400,8400,8400,8400,0
|
|
20240409,191300,1963430270,8400,8400,8400,8400,0
|
|
20240409,191200,1963430270,8400,8400,8400,8400,0
|
|
20240409,191100,1963430270,8400,8400,8400,8400,0
|
|
20240409,191000,1963430270,8400,8400,8400,8400,0
|
|
20240409,190900,1963430270,8400,8400,8400,8400,0
|
|
20240409,190800,1963430270,8400,8400,8400,8400,0
|
|
20240409,190700,1963430270,8400,8400,8400,8400,0
|
|
20240409,190600,1963430270,8400,8400,8400,8400,0
|
|
20240409,190500,1963430270,8400,8400,8400,8400,0
|
|
20240409,190400,1963430270,8400,8400,8400,8400,0
|
|
20240409,190300,1963430270,8400,8400,8400,8400,0
|
|
20240409,190200,1963430270,8400,8400,8400,8400,0
|
|
20240409,190100,1963430270,8400,8400,8400,8400,0
|
|
20240409,190000,1963430270,8400,8400,8400,8400,0
|
|
20240409,185900,1963430270,8400,8400,8400,8400,0
|
|
20240409,185800,1963430270,8400,8400,8400,8400,0
|
|
20240409,185700,1963430270,8400,8400,8400,8400,0
|
|
20240409,185600,1963430270,8400,8400,8400,8400,0
|
|
20240409,185500,1963430270,8400,8400,8400,8400,0
|
|
20240409,185400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,185300,1963430270,8400,8400,8400,8400,0
|
|
20240409,185200,1963430270,8400,8400,8400,8400,0
|
|
20240409,185100,1963430270,8400,8400,8400,8400,0
|
|
20240409,185000,1963430270,8400,8400,8400,8400,0
|
|
20240409,184900,1963430270,8400,8400,8400,8400,0
|
|
20240409,184800,1963430270,8400,8400,8400,8400,0
|
|
20240409,184700,1963430270,8400,8400,8400,8400,0
|
|
20240409,184600,1963430270,8400,8400,8400,8400,0
|
|
20240409,184500,1963430270,8400,8400,8400,8400,0
|
|
20240409,184400,1963430270,8400,8400,8400,8400,0
|
|
20240409,184300,1963430270,8400,8400,8400,8400,0
|
|
20240409,184200,1963430270,8400,8400,8400,8400,0
|
|
20240409,184100,1963430270,8400,8400,8400,8400,0
|
|
20240409,184000,1963430270,8400,8400,8400,8400,0
|
|
20240409,183900,1963430270,8400,8400,8400,8400,0
|
|
20240409,183800,1963430270,8400,8400,8400,8400,0
|
|
20240409,183700,1963430270,8400,8400,8400,8400,0
|
|
20240409,183600,1963430270,8400,8400,8400,8400,0
|
|
20240409,183500,1963430270,8400,8400,8400,8400,0
|
|
20240409,183400,1963430270,8400,8400,8400,8400,0
|
|
20240409,183300,1963430270,8400,8400,8400,8400,0
|
|
20240409,183200,1963430270,8400,8400,8400,8400,0
|
|
20240409,183100,1963430270,8400,8400,8400,8400,0
|
|
20240409,183000,1963430270,8400,8400,8400,8400,0
|
|
20240409,182900,1963430270,8400,8400,8400,8400,0
|
|
20240409,182800,1963430270,8400,8400,8400,8400,0
|
|
20240409,182700,1963430270,8400,8400,8400,8400,0
|
|
20240409,182600,1963430270,8400,8400,8400,8400,0
|
|
20240409,182500,1963430270,8400,8400,8400,8400,0
|
|
20240409,182400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,182300,1963430270,8400,8400,8400,8400,0
|
|
20240409,182200,1963430270,8400,8400,8400,8400,0
|
|
20240409,182100,1963430270,8400,8400,8400,8400,0
|
|
20240409,182000,1963430270,8400,8400,8400,8400,0
|
|
20240409,181900,1963430270,8400,8400,8400,8400,0
|
|
20240409,181800,1963430270,8400,8400,8400,8400,0
|
|
20240409,181700,1963430270,8400,8400,8400,8400,0
|
|
20240409,181600,1963430270,8400,8400,8400,8400,0
|
|
20240409,181500,1963430270,8400,8400,8400,8400,0
|
|
20240409,181400,1963430270,8400,8400,8400,8400,0
|
|
20240409,181300,1963430270,8400,8400,8400,8400,0
|
|
20240409,181200,1963430270,8400,8400,8400,8400,0
|
|
20240409,181100,1963430270,8400,8400,8400,8400,0
|
|
20240409,181000,1963430270,8400,8400,8400,8400,0
|
|
20240409,180900,1963430270,8400,8400,8400,8400,0
|
|
20240409,180800,1963430270,8400,8400,8400,8400,0
|
|
20240409,180700,1963430270,8400,8400,8400,8400,0
|
|
20240409,180600,1963430270,8400,8400,8400,8400,0
|
|
20240409,180500,1963430270,8400,8400,8400,8400,0
|
|
20240409,180400,1963430270,8400,8400,8400,8400,0
|
|
20240409,180300,1963430270,8400,8400,8400,8400,0
|
|
20240409,180200,1963430270,8400,8400,8400,8400,0
|
|
20240409,180100,1963430270,8400,8400,8400,8400,0
|
|
20240409,180000,1963430270,8400,8400,8400,8400,0
|
|
20240409,175900,1963430270,8400,8400,8400,8400,0
|
|
20240409,175800,1963430270,8400,8400,8400,8400,0
|
|
20240409,175700,1963430270,8400,8400,8400,8400,0
|
|
20240409,175600,1963430270,8400,8400,8400,8400,0
|
|
20240409,175500,1963430270,8400,8400,8400,8400,0
|
|
20240409,175400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,175300,1963430270,8400,8400,8400,8400,0
|
|
20240409,175200,1963430270,8400,8400,8400,8400,0
|
|
20240409,175100,1963430270,8400,8400,8400,8400,0
|
|
20240409,175000,1963430270,8400,8400,8400,8400,0
|
|
20240409,174900,1963430270,8400,8400,8400,8400,0
|
|
20240409,174800,1963430270,8400,8400,8400,8400,0
|
|
20240409,174700,1963430270,8400,8400,8400,8400,0
|
|
20240409,174600,1963430270,8400,8400,8400,8400,0
|
|
20240409,174500,1963430270,8400,8400,8400,8400,0
|
|
20240409,174400,1963430270,8400,8400,8400,8400,0
|
|
20240409,174300,1963430270,8400,8400,8400,8400,0
|
|
20240409,174200,1963430270,8400,8400,8400,8400,0
|
|
20240409,174100,1963430270,8400,8400,8400,8400,0
|
|
20240409,174000,1963430270,8400,8400,8400,8400,0
|
|
20240409,173900,1963430270,8400,8400,8400,8400,0
|
|
20240409,173800,1963430270,8400,8400,8400,8400,0
|
|
20240409,173700,1963430270,8400,8400,8400,8400,0
|
|
20240409,173600,1963430270,8400,8400,8400,8400,0
|
|
20240409,173500,1963430270,8400,8400,8400,8400,0
|
|
20240409,173400,1963430270,8400,8400,8400,8400,0
|
|
20240409,173300,1963430270,8400,8400,8400,8400,0
|
|
20240409,173200,1963430270,8400,8400,8400,8400,0
|
|
20240409,173100,1963430270,8400,8400,8400,8400,0
|
|
20240409,173000,1963430270,8400,8400,8400,8400,0
|
|
20240409,172900,1963430270,8400,8400,8400,8400,0
|
|
20240409,172800,1963430270,8400,8400,8400,8400,0
|
|
20240409,172700,1963430270,8400,8400,8400,8400,0
|
|
20240409,172600,1963430270,8400,8400,8400,8400,0
|
|
20240409,172500,1963430270,8400,8400,8400,8400,0
|
|
20240409,172400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,172300,1963430270,8400,8400,8400,8400,0
|
|
20240409,172200,1963430270,8400,8400,8400,8400,0
|
|
20240409,172100,1963430270,8400,8400,8400,8400,0
|
|
20240409,172000,1963430270,8400,8400,8400,8400,0
|
|
20240409,171900,1963430270,8400,8400,8400,8400,0
|
|
20240409,171800,1963430270,8400,8400,8400,8400,0
|
|
20240409,171700,1963430270,8400,8400,8400,8400,0
|
|
20240409,171600,1963430270,8400,8400,8400,8400,0
|
|
20240409,171500,1963430270,8400,8400,8400,8400,0
|
|
20240409,171400,1963430270,8400,8400,8400,8400,0
|
|
20240409,171300,1963430270,8400,8400,8400,8400,0
|
|
20240409,171200,1963430270,8400,8400,8400,8400,0
|
|
20240409,171100,1963430270,8400,8400,8400,8400,0
|
|
20240409,171000,1963430270,8400,8400,8400,8400,0
|
|
20240409,170900,1963430270,8400,8400,8400,8400,0
|
|
20240409,170800,1963430270,8400,8400,8400,8400,0
|
|
20240409,170700,1963430270,8400,8400,8400,8400,0
|
|
20240409,170600,1963430270,8400,8400,8400,8400,0
|
|
20240409,170500,1963430270,8400,8400,8400,8400,0
|
|
20240409,170400,1963430270,8400,8400,8400,8400,0
|
|
20240409,170300,1963430270,8400,8400,8400,8400,0
|
|
20240409,170200,1963430270,8400,8400,8400,8400,0
|
|
20240409,170100,1963430270,8400,8400,8400,8400,0
|
|
20240409,170000,1963430270,8400,8400,8400,8400,0
|
|
20240409,165900,1963430270,8400,8400,8400,8400,0
|
|
20240409,165800,1963430270,8400,8400,8400,8400,0
|
|
20240409,165700,1963430270,8400,8400,8400,8400,0
|
|
20240409,165600,1963430270,8400,8400,8400,8400,0
|
|
20240409,165500,1963430270,8400,8400,8400,8400,0
|
|
20240409,165400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,165300,1963430270,8400,8400,8400,8400,0
|
|
20240409,165200,1963430270,8400,8400,8400,8400,0
|
|
20240409,165100,1963430270,8400,8400,8400,8400,0
|
|
20240409,165000,1963430270,8400,8400,8400,8400,0
|
|
20240409,164900,1963430270,8400,8400,8400,8400,0
|
|
20240409,164800,1963430270,8400,8400,8400,8400,0
|
|
20240409,164700,1963430270,8400,8400,8400,8400,0
|
|
20240409,164600,1963430270,8400,8400,8400,8400,0
|
|
20240409,164500,1963430270,8400,8400,8400,8400,0
|
|
20240409,164400,1963430270,8400,8400,8400,8400,0
|
|
20240409,164300,1963430270,8400,8400,8400,8400,0
|
|
20240409,164200,1963430270,8400,8400,8400,8400,0
|
|
20240409,164100,1963430270,8400,8400,8400,8400,0
|
|
20240409,164000,1963430270,8400,8400,8400,8400,0
|
|
20240409,163900,1963430270,8400,8400,8400,8400,0
|
|
20240409,163800,1963430270,8400,8400,8400,8400,0
|
|
20240409,163700,1963430270,8400,8400,8400,8400,0
|
|
20240409,163600,1963430270,8400,8400,8400,8400,0
|
|
20240409,163500,1963430270,8400,8400,8400,8400,0
|
|
20240409,163400,1963430270,8400,8400,8400,8400,0
|
|
20240409,163300,1963430270,8400,8400,8400,8400,0
|
|
20240409,163200,1963430270,8400,8400,8400,8400,0
|
|
20240409,163100,1963430270,8400,8400,8400,8400,0
|
|
20240409,163000,1963430270,8400,8400,8400,8400,0
|
|
20240409,162900,1963430270,8400,8400,8400,8400,0
|
|
20240409,162800,1963430270,8400,8400,8400,8400,0
|
|
20240409,162700,1963430270,8400,8400,8400,8400,0
|
|
20240409,162600,1963430270,8400,8400,8400,8400,0
|
|
20240409,162500,1963430270,8400,8400,8400,8400,0
|
|
20240409,162400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,162300,1963430270,8400,8400,8400,8400,0
|
|
20240409,162200,1963430270,8400,8400,8400,8400,0
|
|
20240409,162100,1963430270,8400,8400,8400,8400,0
|
|
20240409,162000,1963430270,8400,8400,8400,8400,0
|
|
20240409,161900,1963430270,8400,8400,8400,8400,0
|
|
20240409,161800,1963430270,8400,8400,8400,8400,0
|
|
20240409,161700,1963430270,8400,8400,8400,8400,0
|
|
20240409,161600,1963430270,8400,8400,8400,8400,0
|
|
20240409,161500,1963430270,8400,8400,8400,8400,0
|
|
20240409,161400,1963430270,8400,8400,8400,8400,0
|
|
20240409,161300,1963430270,8400,8400,8400,8400,0
|
|
20240409,161200,1963430270,8400,8400,8400,8400,0
|
|
20240409,161100,1963430270,8400,8400,8400,8400,0
|
|
20240409,161000,1963430270,8400,8400,8400,8400,0
|
|
20240409,160900,1963430270,8400,8400,8400,8400,0
|
|
20240409,160800,1963430270,8400,8400,8400,8400,0
|
|
20240409,160700,1963430270,8400,8400,8400,8400,0
|
|
20240409,160600,1963430270,8400,8400,8400,8400,0
|
|
20240409,160500,1963430270,8400,8400,8400,8400,0
|
|
20240409,160400,1963430270,8400,8400,8400,8400,0
|
|
20240409,160300,1963430270,8400,8400,8400,8400,0
|
|
20240409,160200,1963430270,8400,8400,8400,8400,0
|
|
20240409,160100,1963430270,8400,8400,8400,8400,0
|
|
20240409,160000,1963430270,8400,8400,8400,8400,0
|
|
20240409,155900,1963430270,8400,8400,8400,8400,0
|
|
20240409,155800,1963430270,8400,8400,8400,8400,0
|
|
20240409,155700,1963430270,8400,8400,8400,8400,0
|
|
20240409,155600,1963430270,8400,8400,8400,8400,0
|
|
20240409,155500,1963430270,8400,8400,8400,8400,0
|
|
20240409,155400,1963430270,8400,8400,8400,8400,5866
|
|
20240409,155300,1963430270,8400,8400,8400,8400,0
|
|
20240409,155200,1963430270,8400,8400,8400,8400,0
|
|
20240409,155100,1963430270,8400,8400,8400,8400,0
|
|
20240409,155000,1963430270,8400,8400,8400,8400,0
|
|
20240409,154900,1963430270,8400,8400,8400,8400,0
|
|
20240409,154800,1963430270,8400,8400,8400,8400,0
|
|
20240409,154700,1963430270,8400,8400,8400,8400,0
|
|
20240409,154600,1963430270,8400,8400,8400,8400,0
|
|
20240409,154500,1963430270,8400,8400,8400,8400,0
|
|
20240409,154400,1963430270,8400,8400,8400,8400,0
|
|
20240409,154300,1963430270,8400,8400,8400,8400,0
|
|
20240409,154200,1963430270,8400,8400,8400,8400,0
|
|
20240409,154100,1963430270,8400,8400,8400,8400,0
|
|
20240409,154000,1963430270,8400,8400,8400,8400,0
|
|
20240409,153900,1963430270,8400,8400,8400,8400,0
|
|
20240409,153800,1963430270,8400,8400,8400,8400,0
|
|
20240409,153700,1963430270,8400,8400,8400,8400,0
|
|
20240409,153600,1963430270,8400,8400,8400,8400,0
|
|
20240409,153500,1963430270,8400,8400,8400,8400,0
|
|
20240409,153400,1963430270,8400,8400,8400,8400,0
|
|
20240409,153300,1963430270,8400,8400,8400,8400,0
|
|
20240409,153200,1963430270,8400,8400,8400,8400,0
|
|
20240409,153100,1963430270,8400,8400,8400,8400,0
|
|
20240409,153000,1963430270,8400,8400,8400,8400,5866
|
|
20240409,152900,1914155870,8380,8380,8380,8380,0
|
|
20240409,152800,1914155870,8380,8380,8380,8380,0
|
|
20240409,152700,1914155870,8380,8380,8380,8380,0
|
|
20240409,152600,1914155870,8380,8380,8380,8380,0
|
|
20240409,152500,1914155870,8380,8380,8380,8380,0
|
|
20240409,152400,1914155870,8380,8380,8380,8380,0
|
|
20240409,152300,1914155870,8380,8380,8380,8380,0
|
|
20240409,152200,1914155870,8380,8380,8380,8380,0
|
|
20240409,152100,1914155870,8380,8380,8380,8380,0
|
|
20240409,152000,1914155870,8380,8380,8380,8380,0
|
|
20240409,151900,1914155870,8380,8380,8390,8370,5150
|
|
20240409,151800,1871024360,8390,8380,8400,8380,436
|
|
20240409,151700,1867367900,8390,8380,8390,8380,368
|
|
20240409,151600,1864280720,8380,8390,8390,8380,806
|
|
20240409,151500,1857521670,8390,8380,8390,8380,409
|
|
20240409,151400,1854092750,8380,8380,8390,8370,2705
|
|
20240409,151300,1831429840,8390,8380,8390,8380,711
|
|
20240409,151200,1825470550,8380,8390,8400,8380,3013
|
|
20240409,151100,1800210970,8380,8400,8400,8380,1905
|
|
20240409,151000,1784226340,8400,8410,8410,8400,278
|
|
20240409,150900,1781890830,8410,8390,8410,8390,790
|
|
20240409,150800,1775256440,8390,8400,8400,8390,1175
|
|
20240409,150700,1765388120,8410,8400,8410,8400,14
|
|
20240409,150600,1765270500,8390,8390,8410,8390,2240
|
|
20240409,150500,1746466030,8410,8400,8420,8370,8197
|
|
20240409,150400,1677721640,8410,8410,8410,8400,320
|
|
20240409,150300,1675030490,8400,8420,8420,8400,4567
|
|
20240409,150200,1636659180,8420,8420,8430,8410,2104
|
|
20240409,150100,1618960220,8420,8420,8420,8420,757
|
|
20240409,150000,1612586280,8420,8420,8430,8420,1447
|
|
20240409,145900,1600401190,8420,8420,8420,8420,126
|
|
20240409,145800,1599340270,8430,8420,8430,8420,829
|
|
20240409,145700,1592359890,8420,8420,8430,8420,15
|
|
20240409,145600,1592233580,8420,8420,8420,8410,642
|
|
20240409,145500,1586829340,8420,8420,8420,8420,649
|
|
20240409,145400,1581364760,8420,8420,8420,8420,599
|
|
20240409,145300,1576321180,8430,8430,8430,8430,445
|
|
20240409,145200,1572569830,8420,8440,8440,8420,1085
|
|
20240409,145100,1563428850,8430,8430,8440,8430,40
|
|
20240409,145000,1563091440,8430,8420,8430,8400,1323
|
|
20240409,144900,1551966400,8470,8440,8470,8400,16834
|
|
20240409,144800,1410357170,8440,8440,8440,8440,1
|
|
20240409,144700,1410348730,8440,8470,8470,8430,18262
|
|
20240409,144600,1256040280,8460,8470,8470,8460,162
|
|
20240409,144500,1254669450,8470,8460,8470,8460,223
|
|
20240409,144400,1252782770,8470,8470,8470,8460,180
|
|
20240409,144300,1251259330,8460,8460,8460,8460,120
|
|
20240409,144200,1250244130,8460,8460,8460,8460,921
|
|
20240409,144100,1242452470,8460,8460,8460,8460,128
|
|
20240409,144000,1241369590,8460,8460,8460,8460,628
|
|
20240409,143900,1236056710,8470,8460,8470,8460,15
|
|
20240409,143800,1235929700,8460,8460,8460,8460,1
|
|
20240409,143700,1235921240,8460,8470,8470,8460,649
|
|
20240409,143600,1230430400,8460,8470,8470,8460,601
|
|
20240409,143500,1225343440,8460,8470,8470,8460,114
|
|
20240409,143400,1224378000,8470,8470,8470,8460,679
|
|
20240409,143300,1218632120,8460,8470,8470,8460,178
|
|
20240409,143200,1217125990,8460,8460,8470,8460,395
|
|
20240409,143100,1213783020,8470,8460,8470,8460,347
|
|
20240409,143000,1210847120,8460,8470,8470,8460,58
|
|
20240409,142900,1210356370,8470,8460,8470,8460,700
|
|
20240409,142800,1204429440,8460,8470,8470,8460,199
|
|
20240409,142700,1202745400,8460,8460,8470,8460,170
|
|
20240409,142600,1201306700,8470,8470,8470,8460,450
|
|
20240409,142500,1197497280,8470,8470,8470,8470,168
|
|
20240409,142400,1196074320,8460,8470,8470,8460,1908
|
|
20240409,142300,1179916560,8470,8480,8480,8470,157
|
|
20240409,142200,1178586270,8470,8480,8480,8470,170
|
|
20240409,142100,1177145870,8470,8480,8490,8470,226
|
|
20240409,142000,1175231430,8470,8470,8480,8470,129
|
|
20240409,141900,1174137770,8480,8470,8480,8470,88
|
|
20240409,141800,1173391870,8470,8470,8470,8470,790
|
|
20240409,141700,1166700570,8470,8480,8480,8470,222
|
|
20240409,141600,1164819290,8480,8480,8480,8470,368
|
|
20240409,141500,1161700730,8480,8480,8480,8470,248
|
|
20240409,141400,1159597810,8480,8480,8480,8480,0
|
|
20240409,141300,1159597810,8480,8480,8480,8470,211
|
|
20240409,141200,1157808570,8480,8480,8480,8480,122
|
|
20240409,141100,1156774010,8480,8470,8480,8470,635
|
|
20240409,141000,1151394360,8470,8470,8480,8470,267
|
|
20240409,140900,1149132570,8470,8470,8470,8470,119
|
|
20240409,140800,1148124640,8470,8470,8480,8470,404
|
|
20240409,140700,1144702750,8470,8470,8470,8470,5
|
|
20240409,140600,1144660400,8480,8480,8480,8480,103
|
|
20240409,140500,1143786960,8480,8480,8480,8470,637
|
|
20240409,140400,1138386360,8480,8480,8480,8480,558
|
|
20240409,140300,1133654520,8480,8480,8480,8480,452
|
|
20240409,140200,1129821560,8480,8480,8480,8480,116
|
|
20240409,140100,1128837880,8480,8480,8480,8480,320
|
|
20240409,140000,1126124280,8480,8500,8500,8480,223
|
|
20240409,135900,1124230880,8490,8490,8490,8480,174
|
|
20240409,135800,1122753720,8480,8480,8490,8480,222
|
|
20240409,135700,1120871150,8470,8470,8480,8470,120
|
|
20240409,135600,1119853600,8470,8490,8490,8470,226
|
|
20240409,135500,1117937790,8480,8490,8490,8480,537
|
|
20240409,135400,1113381860,8480,8480,8480,8480,30
|
|
20240409,135300,1113127460,8480,8480,8490,8480,220
|
|
20240409,135200,1111261830,8480,8480,8480,8480,365
|
|
20240409,135100,1108166630,8490,8490,8490,8480,19
|
|
20240409,135000,1108005360,8480,8480,8490,8480,136
|
|
20240409,134900,1106851880,8480,8480,8480,8480,224
|
|
20240409,134800,1104952360,8490,8480,8490,8480,289
|
|
20240409,134700,1102500590,8490,8480,8500,8480,369
|
|
20240409,134600,1099371330,8480,8480,8500,8480,151
|
|
20240409,134500,1098090630,8490,8480,8490,8480,123
|
|
20240409,134400,1097047560,8480,8480,8490,8480,258
|
|
20240409,134300,1094859540,8490,8480,8490,8480,168
|
|
20240409,134200,1093434860,8490,8490,8490,8480,233
|
|
20240409,134100,1091457880,8490,8490,8490,8490,50
|
|
20240409,134000,1091033380,8500,8490,8500,8480,156
|
|
20240409,133900,1089710130,8490,8480,8490,8480,344
|
|
20240409,133800,1086792960,8480,8480,8480,8480,13
|
|
20240409,133700,1086682720,8490,8490,8490,8480,233
|
|
20240409,133600,1084705740,8480,8490,8490,8480,432
|
|
20240409,133500,1081041330,8490,8480,8490,8480,2
|
|
20240409,133400,1081024360,8480,8490,8490,8480,193
|
|
20240409,133300,1079387090,8500,8500,8500,8500,14
|
|
20240409,133200,1079268090,8500,8490,8500,8490,6
|
|
20240409,133100,1079217100,8490,8490,8490,8480,403
|
|
20240409,133000,1075798910,8490,8480,8490,8480,423
|
|
20240409,132900,1072208840,8480,8470,8480,8470,154
|
|
20240409,132800,1070903070,8470,8480,8490,8470,804
|
|
20240409,132700,1064086170,8480,8480,8480,8480,119
|
|
20240409,132600,1063077050,8480,8480,8490,8480,504
|
|
20240409,132500,1058802310,8480,8480,8480,8480,407
|
|
20240409,132400,1055350950,8480,8490,8490,8480,134
|
|
20240409,132300,1054214480,8480,8480,8480,8480,347
|
|
20240409,132200,1051271920,8480,8480,8480,8480,4
|
|
20240409,132100,1051238000,8480,8480,8490,8480,132
|
|
20240409,132000,1050118620,8480,8480,8480,8480,324
|
|
20240409,131900,1047371100,8480,8490,8490,8480,18
|
|
20240409,131800,1047218320,8480,8480,8480,8480,341
|
|
20240409,131700,1044326640,8480,8490,8490,8480,203
|
|
20240409,131600,1042604820,8480,8480,8480,8480,364
|
|
20240409,131500,1039518100,8480,8490,8490,8480,341
|
|
20240409,131400,1036626280,8480,8470,8490,8470,228
|
|
20240409,131300,1034694370,8470,8480,8480,8470,241
|
|
20240409,131200,1032650850,8480,8470,8480,8470,365
|
|
20240409,131100,1029555780,8470,8480,8480,8470,141
|
|
20240409,131000,1028360180,8470,8480,8480,8470,751
|
|
20240409,130900,1021992940,8480,8480,8490,8480,198
|
|
20240409,130800,1020313700,8480,8480,8480,8480,130
|
|
20240409,130700,1019211300,8480,8480,8480,8480,527
|
|
20240409,130600,1014742340,8490,8490,8490,8480,29
|
|
20240409,130500,1014496170,8480,8490,8490,8480,172
|
|
20240409,130400,1013035900,8480,8480,8490,8480,430
|
|
20240409,130300,1009388460,8480,8480,8480,8480,66
|
|
20240409,130200,1008828780,8490,8500,8500,8490,14
|
|
20240409,130100,1008709820,8500,8490,8500,8480,62
|
|
20240409,130000,1008183410,8480,8480,8490,8480,77
|
|
20240409,125900,1007529820,8480,8480,8480,8480,208
|
|
20240409,125800,1005765980,8520,8510,8520,8480,306
|
|
20240409,125700,1003161400,8510,8470,8510,8470,411
|
|
20240409,125600,999672240,8480,8480,8490,8480,133
|
|
20240409,125500,998544280,8470,8480,8480,8470,217
|
|
20240409,125400,996704130,8490,8480,8490,8480,217
|
|
20240409,125300,994863920,8480,8480,8490,8480,135
|
|
20240409,125200,993719030,8490,8480,8510,8480,1546
|
|
20240409,125100,980608330,8480,8500,8500,8480,343
|
|
20240409,125000,977698320,8500,8490,8500,8490,108
|
|
20240409,124900,976780390,8490,8490,8490,8490,215
|
|
20240409,124800,974955040,8490,8500,8510,8490,122
|
|
20240409,124700,973918030,8500,8500,8510,8500,1067
|
|
20240409,124600,964848030,8490,8490,8500,8490,222
|
|
20240409,124500,962962240,8500,8490,8500,8490,124
|
|
20240409,124400,961909430,8490,8490,8490,8490,25
|
|
20240409,124300,961697180,8490,8480,8490,8480,428
|
|
20240409,124200,958066730,8480,8480,8490,8480,94
|
|
20240409,124100,957268820,8480,8480,8480,8480,211
|
|
20240409,124000,955479540,8480,8480,8480,8480,169
|
|
20240409,123900,954046420,8480,8480,8490,8480,234
|
|
20240409,123800,952060960,8480,8490,8490,8480,309
|
|
20240409,123700,949440630,8480,8480,8490,8480,148
|
|
20240409,123600,948185570,8480,8480,8480,8480,236
|
|
20240409,123500,946184290,8480,8490,8490,8480,220
|
|
20240409,123400,944318660,8490,8470,8490,8470,315
|
|
20240409,123300,941648220,8470,8480,8480,8470,121
|
|
20240409,123200,940623300,8480,8480,8480,8480,119
|
|
20240409,123100,939614180,8470,8480,8480,8470,158
|
|
20240409,123000,938274360,8480,8480,8500,8480,188
|
|
20240409,122900,936679660,8480,8480,8480,8480,116
|
|
20240409,122800,935695980,8480,8470,8480,8470,212
|
|
20240409,122700,933900300,8480,8470,8480,8470,269
|
|
20240409,122600,931621020,8470,8480,8480,8470,31
|
|
20240409,122500,931358150,8480,8470,8480,8470,323
|
|
20240409,122400,928621220,8470,8470,8470,8470,119
|
|
20240409,122300,927613290,8470,8470,8470,8470,119
|
|
20240409,122200,926605360,8470,8470,8470,8470,235
|
|
20240409,122100,924614910,8470,8470,8480,8470,143
|
|
20240409,122000,923403570,8470,8470,8480,8470,330
|
|
20240409,121900,920608400,8470,8470,8470,8470,167
|
|
20240409,121800,919193910,8470,8470,8470,8470,137
|
|
20240409,121700,918033520,8480,8470,8480,8470,389
|
|
20240409,121600,914738140,8480,8470,8480,8470,151
|
|
20240409,121500,913458870,8470,8470,8470,8470,4
|
|
20240409,121400,913424990,8470,8470,8480,8470,382
|
|
20240409,121300,910188860,8470,8470,8470,8470,159
|
|
20240409,121200,908842130,8480,8470,8480,8470,18
|
|
20240409,121100,908689530,8480,8480,8480,8470,125
|
|
20240409,121000,907629650,8480,8470,8480,8470,289
|
|
20240409,120900,905181310,8470,8480,8480,8470,225
|
|
20240409,120800,903275460,8470,8490,8490,8470,219
|
|
20240409,120700,901419850,8490,8480,8490,8470,198
|
|
20240409,120600,899741820,8470,8470,8470,8470,224
|
|
20240409,120500,897844540,8480,8480,8480,8480,269
|
|
20240409,120400,895563420,8480,8480,8480,8470,327
|
|
20240409,120300,892791650,8500,8470,8500,8470,796
|
|
20240409,120200,886047750,8480,8480,8480,8480,200
|
|
20240409,120100,884351750,8470,8480,8480,8470,348
|
|
20240409,120000,881403800,8480,8480,8480,8470,175
|
|
20240409,115900,879919840,8470,8470,8480,8470,318
|
|
20240409,115800,877224480,8470,8470,8480,8470,383
|
|
20240409,115700,873980220,8470,8470,8480,8470,243
|
|
20240409,115600,871921850,8470,8470,8480,8470,247
|
|
20240409,115500,869829660,8480,8470,8480,8470,318
|
|
20240409,115400,867133030,8480,8470,8480,8470,146
|
|
20240409,115300,865896150,8470,8480,8480,8470,277
|
|
20240409,115200,863549570,8480,8470,8480,8470,145
|
|
20240409,115100,862321370,8480,8470,8480,8470,474
|
|
20240409,115000,858306300,8470,8480,8480,8470,45
|
|
20240409,114900,857924740,8470,8470,8480,8470,156
|
|
20240409,114800,856603280,8460,8480,8480,8460,214
|
|
20240409,114700,854792720,8480,8470,8480,8460,355
|
|
20240409,114600,851784960,8460,8460,8480,8460,362
|
|
20240409,114500,848721700,8470,8470,8480,8470,1051
|
|
20240409,114400,839819420,8480,8470,8480,8470,253
|
|
20240409,114300,837676490,8470,8460,8480,8460,555
|
|
20240409,114200,832979660,8460,8460,8460,8460,119
|
|
20240409,114100,831972920,8460,8450,8470,8450,298
|
|
20240409,114000,829453580,8450,8460,8460,8450,480
|
|
20240409,113900,825397040,8460,8460,8460,8450,3435
|
|
20240409,113800,796366480,8460,8460,8460,8460,2358
|
|
20240409,113700,776417800,8460,8460,8460,8460,863
|
|
20240409,113600,769116820,8460,8470,8470,8460,187
|
|
20240409,113500,767534140,8460,8470,8470,8460,787
|
|
20240409,113400,760868400,8480,8470,8480,8470,145
|
|
20240409,113300,759640080,8470,8480,8480,8470,1532
|
|
20240409,113200,746663870,8470,8480,8480,8470,901
|
|
20240409,113100,739031980,8480,8480,8480,8480,565
|
|
20240409,113000,734240780,8470,8470,8470,8470,126
|
|
20240409,112900,733173560,8470,8480,8480,8470,429
|
|
20240409,112800,729537760,8480,8470,8480,8470,404
|
|
20240409,112700,726114540,8480,8480,8490,8470,701
|
|
20240409,112600,720171070,8480,8490,8490,8480,232
|
|
20240409,112500,718202590,8490,8480,8490,8470,153
|
|
20240409,112400,716905260,8470,8480,8490,8470,315
|
|
20240409,112300,714235290,8480,8480,8480,8480,2251
|
|
20240409,112200,695146810,8490,8480,8490,8480,278
|
|
20240409,112100,692789010,8500,8490,8500,8480,63
|
|
20240409,112000,692254310,8480,8490,8490,8480,718
|
|
20240409,111900,686162640,8490,8480,8490,8480,1728
|
|
20240409,111800,671505620,8490,8490,8500,8490,238
|
|
20240409,111700,669484870,8490,8490,8500,8490,422
|
|
20240409,111600,665901990,8490,8480,8490,8470,710
|
|
20240409,111500,659884220,8480,8480,8480,8480,17
|
|
20240409,111400,659740060,8480,8470,8480,8470,434
|
|
20240409,111300,656061820,8470,8490,8490,8470,1685
|
|
20240409,111200,641773060,8490,8490,8490,8490,807
|
|
20240409,111100,634921630,8490,8500,8500,8490,203
|
|
20240409,111000,633197330,8500,8490,8500,8490,307
|
|
20240409,110900,630589130,8490,8490,8500,8490,276
|
|
20240409,110800,628245790,8490,8490,8500,8490,875
|
|
20240409,110700,620816030,8490,8520,8520,8490,5539
|
|
20240409,110600,573718630,8520,8530,8530,8520,1349
|
|
20240409,110500,562225080,8530,8550,8550,8530,1786
|
|
20240409,110400,546984720,8550,8560,8560,8540,1871
|
|
20240409,110300,530992300,8560,8560,8560,8550,443
|
|
20240409,110200,527203440,8550,8550,8560,8550,1165
|
|
20240409,110100,517242520,8550,8560,8560,8550,151
|
|
20240409,110000,515951150,8560,8560,8570,8560,275
|
|
20240409,105900,513596820,8560,8570,8580,8560,280
|
|
20240409,105800,511197580,8560,8560,8570,8560,427
|
|
20240409,105700,507542450,8560,8570,8570,8560,139
|
|
20240409,105600,506352440,8560,8570,8570,8560,128
|
|
20240409,105500,505256750,8560,8570,8580,8560,198
|
|
20240409,105400,503561630,8570,8570,8570,8560,213
|
|
20240409,105300,501738060,8570,8560,8570,8550,1014
|
|
20240409,105200,493058190,8560,8560,8560,8550,584
|
|
20240409,105100,488059200,8570,8570,8570,8560,26
|
|
20240409,105000,487836390,8560,8560,8560,8550,464
|
|
20240409,104900,483864750,8560,8590,8590,8560,925
|
|
20240409,104800,475944190,8580,8580,8580,8580,4
|
|
20240409,104700,475909870,8560,8590,8590,8560,2730
|
|
20240409,104600,452513170,8590,8590,8600,8590,26
|
|
20240409,104500,452289630,8590,8590,8590,8590,17
|
|
20240409,104400,452143600,8590,8580,8590,8580,18
|
|
20240409,104300,451989140,8580,8590,8600,8580,174
|
|
20240409,104200,450494110,8610,8610,8610,8610,0
|
|
20240409,104100,450494110,8610,8570,8610,8570,1022
|
|
20240409,104000,441734850,8580,8580,8590,8580,973
|
|
20240409,103900,433385940,8580,8590,8590,8580,6
|
|
20240409,103800,433334410,8610,8600,8610,8580,1862
|
|
20240409,103700,417338870,8610,8600,8610,8600,2518
|
|
20240409,103600,395683930,8610,8620,8620,8600,1280
|
|
20240409,103500,384663340,8630,8620,8630,8620,10
|
|
20240409,103400,384577100,8620,8620,8620,8620,402
|
|
20240409,103300,381111860,8630,8630,8640,8630,35
|
|
20240409,103200,380809640,8620,8620,8620,8620,0
|
|
20240409,103100,380809640,8620,8610,8620,8610,392
|
|
20240409,103000,377430640,8620,8620,8620,8620,114
|
|
20240409,102900,376447960,8630,8620,8630,8620,157
|
|
20240409,102800,375094450,8620,8630,8630,8620,316
|
|
20240409,102700,372370360,8640,8640,8640,8640,0
|
|
20240409,102600,372370360,8640,8620,8640,8620,1055
|
|
20240409,102500,363276240,8610,8620,8620,8610,305
|
|
20240409,102400,360647180,8620,8610,8620,8610,515
|
|
20240409,102300,356207890,8610,8630,8640,8610,1102
|
|
20240409,102200,346696440,8630,8630,8630,8630,5
|
|
20240409,102100,346653290,8630,8620,8630,8620,14
|
|
20240409,102000,346532570,8620,8630,8630,8620,243
|
|
20240409,101900,344437820,8630,8620,8640,8620,40
|
|
20240409,101800,344092620,8630,8630,8630,8630,5
|
|
20240409,101700,344049470,8630,8620,8630,8620,21
|
|
20240409,101600,343868280,8630,8630,8630,8630,17
|
|
20240409,101500,343721570,8630,8630,8640,8630,46
|
|
20240409,101400,343324570,8630,8630,8630,8620,95
|
|
20240409,101300,342504760,8630,8630,8630,8620,120
|
|
20240409,101200,341469350,8630,8620,8630,8620,826
|
|
20240409,101100,334349060,8620,8630,8630,8620,22
|
|
20240409,101000,334159250,8630,8620,8630,8620,17
|
|
20240409,100900,334012580,8620,8630,8630,8620,32
|
|
20240409,100800,333736540,8620,8620,8630,8620,545
|
|
20240409,100700,329038240,8630,8620,8630,8620,21
|
|
20240409,100600,328857050,8630,8630,8630,8630,259
|
|
20240409,100500,326621880,8630,8630,8630,8630,1104
|
|
20240409,100400,317094360,8630,8640,8640,8630,167
|
|
20240409,100300,315652150,8640,8640,8640,8640,93
|
|
20240409,100200,314848630,8640,8650,8650,8640,267
|
|
20240409,100100,312541740,8650,8650,8650,8640,35
|
|
20240409,100000,312239030,8650,8630,8650,8630,8
|
|
20240409,095900,312169850,8630,8640,8650,8630,25
|
|
20240409,095800,311953860,8640,8660,8660,8640,89
|
|
20240409,095700,311184650,8650,8650,8650,8650,4
|
|
20240409,095600,311150050,8660,8650,8660,8650,510
|
|
20240409,095500,306734980,8650,8650,8650,8630,121
|
|
20240409,095400,305689510,8650,8640,8650,8640,120
|
|
20240409,095300,304651720,8650,8640,8650,8640,30
|
|
20240409,095200,304392260,8650,8650,8650,8650,22
|
|
20240409,095100,304201960,8650,8630,8650,8620,1282
|
|
20240409,095000,293127270,8630,8640,8640,8630,18
|
|
20240409,094900,292971790,8630,8620,8630,8620,197
|
|
20240409,094800,291271850,8620,8610,8620,8610,218
|
|
20240409,094700,289392700,8610,8620,8620,8610,36
|
|
20240409,094600,289082430,8620,8620,8620,8620,11
|
|
20240409,094500,288987610,8620,8620,8620,8620,367
|
|
20240409,094400,285824070,8620,8620,8620,8620,209
|
|
20240409,094300,284022490,8620,8630,8630,8620,100
|
|
20240409,094200,283159670,8630,8630,8630,8630,17
|
|
20240409,094100,283012960,8640,8630,8640,8630,231
|
|
20240409,094000,281018850,8640,8630,8640,8630,126
|
|
20240409,093900,279931450,8630,8640,8640,8630,393
|
|
20240409,093800,276539730,8640,8640,8640,8640,458
|
|
20240409,093700,272582610,8640,8640,8640,8640,5
|
|
20240409,093600,272539410,8650,8650,8650,8650,2
|
|
20240409,093500,272522110,8640,8650,8650,8640,25
|
|
20240409,093400,272305900,8650,8640,8650,8640,251
|
|
20240409,093300,270137120,8640,8630,8640,8630,72
|
|
20240409,093200,269515140,8630,8660,8660,8630,777
|
|
20240409,093100,262797430,8660,8660,8660,8640,1477
|
|
20240409,093000,250022260,8660,8660,8670,8660,773
|
|
20240409,092900,243327780,8660,8670,8670,8660,223
|
|
20240409,092800,241396590,8660,8670,8670,8660,1715
|
|
20240409,092700,226543620,8670,8660,8670,8660,110
|
|
20240409,092600,225590910,8650,8660,8660,8650,401
|
|
20240409,092500,222119020,8650,8650,8650,8650,1323
|
|
20240409,092400,210675070,8660,8650,8660,8650,595
|
|
20240409,092300,205524370,8660,8670,8670,8660,993
|
|
20240409,092200,196924290,8670,8660,8670,8660,626
|
|
20240409,092100,191497130,8660,8650,8670,8650,1981
|
|
20240409,092000,174341190,8650,8650,8650,8650,78
|
|
20240409,091900,173666490,8650,8650,8650,8650,106
|
|
20240409,091800,172749590,8650,8650,8650,8650,3
|
|
20240409,091700,172723640,8640,8670,8670,8640,14
|
|
20240409,091600,172602610,8660,8660,8660,8660,17
|
|
20240409,091500,172455390,8670,8670,8670,8590,4581
|
|
20240409,091400,132939960,8670,8640,8670,8640,1678
|
|
20240409,091300,118391780,8680,8660,8680,8660,4428
|
|
20240409,091200,79973380,8660,8640,8660,8620,1440
|
|
20240409,091100,67519800,8650,8620,8650,8600,3007
|
|
20240409,091000,41581060,8630,8630,8630,8620,133
|
|
20240409,090900,40434580,8620,8630,8630,8620,186
|
|
20240409,090800,38830400,8630,8640,8640,8630,44
|
|
20240409,090700,38450280,8640,8630,8640,8630,33
|
|
20240409,090600,38165300,8640,8650,8650,8640,66
|
|
20240409,090500,37595000,8650,8650,8650,8600,1095
|
|
20240409,090400,28159080,8650,8640,8650,8620,363
|
|
20240409,090300,25023290,8650,8640,8650,8640,556
|
|
20240409,090200,20214460,8640,8650,8650,8640,377
|
|
20240409,090100,16956290,8640,8650,8680,8640,510
|
|
20240409,090000,12540320,8690,8700,8700,8640,1446
|