659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,195500,16907556790,8850,8850,8850,8850,0
|
|
20240402,195400,16907556790,8850,8850,8850,8850,0
|
|
20240402,195300,16907556790,8850,8850,8850,8850,0
|
|
20240402,195200,16907556790,8850,8850,8850,8850,0
|
|
20240402,195100,16907556790,8850,8850,8850,8850,0
|
|
20240402,195000,16907556790,8850,8850,8850,8850,0
|
|
20240402,194900,16907556790,8850,8850,8850,8850,0
|
|
20240402,194800,16907556790,8850,8850,8850,8850,0
|
|
20240402,194700,16907556790,8850,8850,8850,8850,0
|
|
20240402,194600,16907556790,8850,8850,8850,8850,0
|
|
20240402,194500,16907556790,8850,8850,8850,8850,0
|
|
20240402,194400,16907556790,8850,8850,8850,8850,0
|
|
20240402,194300,16907556790,8850,8850,8850,8850,0
|
|
20240402,194200,16907556790,8850,8850,8850,8850,0
|
|
20240402,194100,16907556790,8850,8850,8850,8850,0
|
|
20240402,194000,16907556790,8850,8850,8850,8850,0
|
|
20240402,193900,16907556790,8850,8850,8850,8850,0
|
|
20240402,193800,16907556790,8850,8850,8850,8850,0
|
|
20240402,193700,16907556790,8850,8850,8850,8850,0
|
|
20240402,193600,16907556790,8850,8850,8850,8850,0
|
|
20240402,193500,16907556790,8850,8850,8850,8850,0
|
|
20240402,193400,16907556790,8850,8850,8850,8850,0
|
|
20240402,193300,16907556790,8850,8850,8850,8850,0
|
|
20240402,193200,16907556790,8850,8850,8850,8850,0
|
|
20240402,193100,16907556790,8850,8850,8850,8850,0
|
|
20240402,193000,16907556790,8850,8850,8850,8850,0
|
|
20240402,192900,16907556790,8850,8850,8850,8850,0
|
|
20240402,192800,16907556790,8850,8850,8850,8850,0
|
|
20240402,192700,16907556790,8850,8850,8850,8850,0
|
|
20240402,192600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,192500,16907556790,8850,8850,8850,8850,0
|
|
20240402,192400,16907556790,8850,8850,8850,8850,0
|
|
20240402,192300,16907556790,8850,8850,8850,8850,0
|
|
20240402,192200,16907556790,8850,8850,8850,8850,0
|
|
20240402,192100,16907556790,8850,8850,8850,8850,0
|
|
20240402,192000,16907556790,8850,8850,8850,8850,0
|
|
20240402,191900,16907556790,8850,8850,8850,8850,0
|
|
20240402,191800,16907556790,8850,8850,8850,8850,0
|
|
20240402,191700,16907556790,8850,8850,8850,8850,0
|
|
20240402,191600,16907556790,8850,8850,8850,8850,0
|
|
20240402,191500,16907556790,8850,8850,8850,8850,0
|
|
20240402,191400,16907556790,8850,8850,8850,8850,0
|
|
20240402,191300,16907556790,8850,8850,8850,8850,0
|
|
20240402,191200,16907556790,8850,8850,8850,8850,0
|
|
20240402,191100,16907556790,8850,8850,8850,8850,0
|
|
20240402,191000,16907556790,8850,8850,8850,8850,0
|
|
20240402,190900,16907556790,8850,8850,8850,8850,0
|
|
20240402,190800,16907556790,8850,8850,8850,8850,0
|
|
20240402,190700,16907556790,8850,8850,8850,8850,0
|
|
20240402,190600,16907556790,8850,8850,8850,8850,0
|
|
20240402,190500,16907556790,8850,8850,8850,8850,0
|
|
20240402,190400,16907556790,8850,8850,8850,8850,0
|
|
20240402,190300,16907556790,8850,8850,8850,8850,0
|
|
20240402,190200,16907556790,8850,8850,8850,8850,0
|
|
20240402,190100,16907556790,8850,8850,8850,8850,0
|
|
20240402,190000,16907556790,8850,8850,8850,8850,0
|
|
20240402,185900,16907556790,8850,8850,8850,8850,0
|
|
20240402,185800,16907556790,8850,8850,8850,8850,0
|
|
20240402,185700,16907556790,8850,8850,8850,8850,0
|
|
20240402,185600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,185500,16907556790,8850,8850,8850,8850,0
|
|
20240402,185400,16907556790,8850,8850,8850,8850,0
|
|
20240402,185300,16907556790,8850,8850,8850,8850,0
|
|
20240402,185200,16907556790,8850,8850,8850,8850,0
|
|
20240402,185100,16907556790,8850,8850,8850,8850,0
|
|
20240402,185000,16907556790,8850,8850,8850,8850,0
|
|
20240402,184900,16907556790,8850,8850,8850,8850,0
|
|
20240402,184800,16907556790,8850,8850,8850,8850,0
|
|
20240402,184700,16907556790,8850,8850,8850,8850,0
|
|
20240402,184600,16907556790,8850,8850,8850,8850,0
|
|
20240402,184500,16907556790,8850,8850,8850,8850,0
|
|
20240402,184400,16907556790,8850,8850,8850,8850,0
|
|
20240402,184300,16907556790,8850,8850,8850,8850,0
|
|
20240402,184200,16907556790,8850,8850,8850,8850,0
|
|
20240402,184100,16907556790,8850,8850,8850,8850,0
|
|
20240402,184000,16907556790,8850,8850,8850,8850,0
|
|
20240402,183900,16907556790,8850,8850,8850,8850,0
|
|
20240402,183800,16907556790,8850,8850,8850,8850,0
|
|
20240402,183700,16907556790,8850,8850,8850,8850,0
|
|
20240402,183600,16907556790,8850,8850,8850,8850,0
|
|
20240402,183500,16907556790,8850,8850,8850,8850,0
|
|
20240402,183400,16907556790,8850,8850,8850,8850,0
|
|
20240402,183300,16907556790,8850,8850,8850,8850,0
|
|
20240402,183200,16907556790,8850,8850,8850,8850,0
|
|
20240402,183100,16907556790,8850,8850,8850,8850,0
|
|
20240402,183000,16907556790,8850,8850,8850,8850,0
|
|
20240402,182900,16907556790,8850,8850,8850,8850,0
|
|
20240402,182800,16907556790,8850,8850,8850,8850,0
|
|
20240402,182700,16907556790,8850,8850,8850,8850,0
|
|
20240402,182600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,182500,16907556790,8850,8850,8850,8850,0
|
|
20240402,182400,16907556790,8850,8850,8850,8850,0
|
|
20240402,182300,16907556790,8850,8850,8850,8850,0
|
|
20240402,182200,16907556790,8850,8850,8850,8850,0
|
|
20240402,182100,16907556790,8850,8850,8850,8850,0
|
|
20240402,182000,16907556790,8850,8850,8850,8850,0
|
|
20240402,181900,16907556790,8850,8850,8850,8850,0
|
|
20240402,181800,16907556790,8850,8850,8850,8850,0
|
|
20240402,181700,16907556790,8850,8850,8850,8850,0
|
|
20240402,181600,16907556790,8850,8850,8850,8850,0
|
|
20240402,181500,16907556790,8850,8850,8850,8850,0
|
|
20240402,181400,16907556790,8850,8850,8850,8850,0
|
|
20240402,181300,16907556790,8850,8850,8850,8850,0
|
|
20240402,181200,16907556790,8850,8850,8850,8850,0
|
|
20240402,181100,16907556790,8850,8850,8850,8850,0
|
|
20240402,181000,16907556790,8850,8850,8850,8850,0
|
|
20240402,180900,16907556790,8850,8850,8850,8850,0
|
|
20240402,180800,16907556790,8850,8850,8850,8850,0
|
|
20240402,180700,16907556790,8850,8850,8850,8850,0
|
|
20240402,180600,16907556790,8850,8850,8850,8850,0
|
|
20240402,180500,16907556790,8850,8850,8850,8850,0
|
|
20240402,180400,16907556790,8850,8850,8850,8850,0
|
|
20240402,180300,16907556790,8850,8850,8850,8850,0
|
|
20240402,180200,16907556790,8850,8850,8850,8850,0
|
|
20240402,180100,16907556790,8850,8850,8850,8850,0
|
|
20240402,180000,16907556790,8850,8850,8850,8850,0
|
|
20240402,175900,16907556790,8850,8850,8850,8850,0
|
|
20240402,175800,16907556790,8850,8850,8850,8850,0
|
|
20240402,175700,16907556790,8850,8850,8850,8850,0
|
|
20240402,175600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,175500,16907556790,8850,8850,8850,8850,0
|
|
20240402,175400,16907556790,8850,8850,8850,8850,0
|
|
20240402,175300,16907556790,8850,8850,8850,8850,0
|
|
20240402,175200,16907556790,8850,8850,8850,8850,0
|
|
20240402,175100,16907556790,8850,8850,8850,8850,0
|
|
20240402,175000,16907556790,8850,8850,8850,8850,0
|
|
20240402,174900,16907556790,8850,8850,8850,8850,0
|
|
20240402,174800,16907556790,8850,8850,8850,8850,0
|
|
20240402,174700,16907556790,8850,8850,8850,8850,0
|
|
20240402,174600,16907556790,8850,8850,8850,8850,0
|
|
20240402,174500,16907556790,8850,8850,8850,8850,0
|
|
20240402,174400,16907556790,8850,8850,8850,8850,0
|
|
20240402,174300,16907556790,8850,8850,8850,8850,0
|
|
20240402,174200,16907556790,8850,8850,8850,8850,0
|
|
20240402,174100,16907556790,8850,8850,8850,8850,0
|
|
20240402,174000,16907556790,8850,8850,8850,8850,0
|
|
20240402,173900,16907556790,8850,8850,8850,8850,0
|
|
20240402,173800,16907556790,8850,8850,8850,8850,0
|
|
20240402,173700,16907556790,8850,8850,8850,8850,0
|
|
20240402,173600,16907556790,8850,8850,8850,8850,0
|
|
20240402,173500,16907556790,8850,8850,8850,8850,0
|
|
20240402,173400,16907556790,8850,8850,8850,8850,0
|
|
20240402,173300,16907556790,8850,8850,8850,8850,0
|
|
20240402,173200,16907556790,8850,8850,8850,8850,0
|
|
20240402,173100,16907556790,8850,8850,8850,8850,0
|
|
20240402,173000,16907556790,8850,8850,8850,8850,0
|
|
20240402,172900,16907556790,8850,8850,8850,8850,0
|
|
20240402,172800,16907556790,8850,8850,8850,8850,0
|
|
20240402,172700,16907556790,8850,8850,8850,8850,0
|
|
20240402,172600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,172500,16907556790,8850,8850,8850,8850,0
|
|
20240402,172400,16907556790,8850,8850,8850,8850,0
|
|
20240402,172300,16907556790,8850,8850,8850,8850,0
|
|
20240402,172200,16907556790,8850,8850,8850,8850,0
|
|
20240402,172100,16907556790,8850,8850,8850,8850,0
|
|
20240402,172000,16907556790,8850,8850,8850,8850,0
|
|
20240402,171900,16907556790,8850,8850,8850,8850,0
|
|
20240402,171800,16907556790,8850,8850,8850,8850,0
|
|
20240402,171700,16907556790,8850,8850,8850,8850,0
|
|
20240402,171600,16907556790,8850,8850,8850,8850,0
|
|
20240402,171500,16907556790,8850,8850,8850,8850,0
|
|
20240402,171400,16907556790,8850,8850,8850,8850,0
|
|
20240402,171300,16907556790,8850,8850,8850,8850,0
|
|
20240402,171200,16907556790,8850,8850,8850,8850,0
|
|
20240402,171100,16907556790,8850,8850,8850,8850,0
|
|
20240402,171000,16907556790,8850,8850,8850,8850,0
|
|
20240402,170900,16907556790,8850,8850,8850,8850,0
|
|
20240402,170800,16907556790,8850,8850,8850,8850,0
|
|
20240402,170700,16907556790,8850,8850,8850,8850,0
|
|
20240402,170600,16907556790,8850,8850,8850,8850,0
|
|
20240402,170500,16907556790,8850,8850,8850,8850,0
|
|
20240402,170400,16907556790,8850,8850,8850,8850,0
|
|
20240402,170300,16907556790,8850,8850,8850,8850,0
|
|
20240402,170200,16907556790,8850,8850,8850,8850,0
|
|
20240402,170100,16907556790,8850,8850,8850,8850,0
|
|
20240402,170000,16907556790,8850,8850,8850,8850,0
|
|
20240402,165900,16907556790,8850,8850,8850,8850,0
|
|
20240402,165800,16907556790,8850,8850,8850,8850,0
|
|
20240402,165700,16907556790,8850,8850,8850,8850,0
|
|
20240402,165600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,165500,16907556790,8850,8850,8850,8850,0
|
|
20240402,165400,16907556790,8850,8850,8850,8850,0
|
|
20240402,165300,16907556790,8850,8850,8850,8850,0
|
|
20240402,165200,16907556790,8850,8850,8850,8850,0
|
|
20240402,165100,16907556790,8850,8850,8850,8850,0
|
|
20240402,165000,16907556790,8850,8850,8850,8850,0
|
|
20240402,164900,16907556790,8850,8850,8850,8850,0
|
|
20240402,164800,16907556790,8850,8850,8850,8850,0
|
|
20240402,164700,16907556790,8850,8850,8850,8850,0
|
|
20240402,164600,16907556790,8850,8850,8850,8850,0
|
|
20240402,164500,16907556790,8850,8850,8850,8850,0
|
|
20240402,164400,16907556790,8850,8850,8850,8850,0
|
|
20240402,164300,16907556790,8850,8850,8850,8850,0
|
|
20240402,164200,16907556790,8850,8850,8850,8850,0
|
|
20240402,164100,16907556790,8850,8850,8850,8850,0
|
|
20240402,164000,16907556790,8850,8850,8850,8850,0
|
|
20240402,163900,16907556790,8850,8850,8850,8850,0
|
|
20240402,163800,16907556790,8850,8850,8850,8850,0
|
|
20240402,163700,16907556790,8850,8850,8850,8850,0
|
|
20240402,163600,16907556790,8850,8850,8850,8850,0
|
|
20240402,163500,16907556790,8850,8850,8850,8850,0
|
|
20240402,163400,16907556790,8850,8850,8850,8850,0
|
|
20240402,163300,16907556790,8850,8850,8850,8850,0
|
|
20240402,163200,16907556790,8850,8850,8850,8850,0
|
|
20240402,163100,16907556790,8850,8850,8850,8850,0
|
|
20240402,163000,16907556790,8850,8850,8850,8850,0
|
|
20240402,162900,16907556790,8850,8850,8850,8850,0
|
|
20240402,162800,16907556790,8850,8850,8850,8850,0
|
|
20240402,162700,16907556790,8850,8850,8850,8850,0
|
|
20240402,162600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,162500,16907556790,8850,8850,8850,8850,0
|
|
20240402,162400,16907556790,8850,8850,8850,8850,0
|
|
20240402,162300,16907556790,8850,8850,8850,8850,0
|
|
20240402,162200,16907556790,8850,8850,8850,8850,0
|
|
20240402,162100,16907556790,8850,8850,8850,8850,0
|
|
20240402,162000,16907556790,8850,8850,8850,8850,0
|
|
20240402,161900,16907556790,8850,8850,8850,8850,0
|
|
20240402,161800,16907556790,8850,8850,8850,8850,0
|
|
20240402,161700,16907556790,8850,8850,8850,8850,0
|
|
20240402,161600,16907556790,8850,8850,8850,8850,0
|
|
20240402,161500,16907556790,8850,8850,8850,8850,0
|
|
20240402,161400,16907556790,8850,8850,8850,8850,0
|
|
20240402,161300,16907556790,8850,8850,8850,8850,0
|
|
20240402,161200,16907556790,8850,8850,8850,8850,0
|
|
20240402,161100,16907556790,8850,8850,8850,8850,0
|
|
20240402,161000,16907556790,8850,8850,8850,8850,0
|
|
20240402,160900,16907556790,8850,8850,8850,8850,0
|
|
20240402,160800,16907556790,8850,8850,8850,8850,0
|
|
20240402,160700,16907556790,8850,8850,8850,8850,0
|
|
20240402,160600,16907556790,8850,8850,8850,8850,0
|
|
20240402,160500,16907556790,8850,8850,8850,8850,0
|
|
20240402,160400,16907556790,8850,8850,8850,8850,0
|
|
20240402,160300,16907556790,8850,8850,8850,8850,0
|
|
20240402,160200,16907556790,8850,8850,8850,8850,0
|
|
20240402,160100,16907556790,8850,8850,8850,8850,0
|
|
20240402,160000,16907556790,8850,8850,8850,8850,0
|
|
20240402,155900,16907556790,8850,8850,8850,8850,0
|
|
20240402,155800,16907556790,8850,8850,8850,8850,0
|
|
20240402,155700,16907556790,8850,8850,8850,8850,0
|
|
20240402,155600,16907556790,8850,8850,8850,8850,21100
|
|
20240402,155500,16907556790,8850,8850,8850,8850,0
|
|
20240402,155400,16907556790,8850,8850,8850,8850,0
|
|
20240402,155300,16907556790,8850,8850,8850,8850,0
|
|
20240402,155200,16907556790,8850,8850,8850,8850,0
|
|
20240402,155100,16907556790,8850,8850,8850,8850,0
|
|
20240402,155000,16907556790,8850,8850,8850,8850,0
|
|
20240402,154900,16907556790,8850,8850,8850,8850,0
|
|
20240402,154800,16907556790,8850,8850,8850,8850,0
|
|
20240402,154700,16907556790,8850,8850,8850,8850,0
|
|
20240402,154600,16907556790,8850,8850,8850,8850,0
|
|
20240402,154500,16907556790,8850,8850,8850,8850,0
|
|
20240402,154400,16907556790,8850,8850,8850,8850,0
|
|
20240402,154300,16907556790,8850,8850,8850,8850,0
|
|
20240402,154200,16907556790,8850,8850,8850,8850,0
|
|
20240402,154100,16907556790,8850,8850,8850,8850,0
|
|
20240402,154000,16907556790,8850,8850,8850,8850,0
|
|
20240402,153900,16907556790,8850,8850,8850,8850,0
|
|
20240402,153800,16907556790,8850,8850,8850,8850,0
|
|
20240402,153700,16907556790,8850,8850,8850,8850,0
|
|
20240402,153600,16907556790,8850,8850,8850,8850,0
|
|
20240402,153500,16907556790,8850,8850,8850,8850,0
|
|
20240402,153400,16907556790,8850,8850,8850,8850,0
|
|
20240402,153300,16907556790,8850,8850,8850,8850,0
|
|
20240402,153200,16907556790,8850,8850,8850,8850,0
|
|
20240402,153100,16907556790,8850,8850,8850,8850,0
|
|
20240402,153000,16907556790,8850,8850,8850,8850,21100
|
|
20240402,152900,16720821790,8800,8800,8800,8800,0
|
|
20240402,152800,16720821790,8800,8800,8800,8800,0
|
|
20240402,152700,16720821790,8800,8800,8800,8800,0
|
|
20240402,152600,16720821790,8800,8800,8800,8800,0
|
|
20240402,152500,16720821790,8800,8800,8800,8800,0
|
|
20240402,152400,16720821790,8800,8800,8800,8800,0
|
|
20240402,152300,16720821790,8800,8800,8800,8800,0
|
|
20240402,152200,16720821790,8800,8800,8800,8800,0
|
|
20240402,152100,16720821790,8800,8800,8800,8800,0
|
|
20240402,152000,16720821790,8800,8800,8800,8800,0
|
|
20240402,151900,16720821790,8800,8830,8850,8790,15562
|
|
20240402,151800,16583656110,8850,8840,8880,8820,13434
|
|
20240402,151700,16464699690,8860,8860,8880,8840,14958
|
|
20240402,151600,16332208900,8860,8900,8900,8860,10063
|
|
20240402,151500,16242885230,8890,8870,8910,8860,19905
|
|
20240402,151400,16065808870,8890,8860,8890,8840,12541
|
|
20240402,151300,15954646060,8860,8850,8890,8830,22412
|
|
20240402,151200,15755859330,8840,8750,8850,8720,9531
|
|
20240402,151100,15671913840,8750,8700,8880,8690,11221
|
|
20240402,151000,15573399540,8690,8660,8700,8650,2923
|
|
20240402,150900,15548023180,8680,8690,8700,8650,1899
|
|
20240402,150800,15531552880,8650,8660,8690,8640,5465
|
|
20240402,150700,15484156230,8660,8650,8700,8620,10781
|
|
20240402,150600,15391003150,8650,8740,8750,8640,10274
|
|
20240402,150500,15301896870,8730,8760,8770,8700,3893
|
|
20240402,150400,15267954440,8770,8720,8770,8700,5547
|
|
20240402,150300,15219487280,8730,8750,8770,8690,21412
|
|
20240402,150200,15032812270,8750,8800,8800,8750,7777
|
|
20240402,150100,14964636160,8800,8800,8820,8780,4855
|
|
20240402,150000,14921951180,8820,8840,8880,8770,10841
|
|
20240402,145900,14826427840,8840,8880,8910,8840,10396
|
|
20240402,145800,14734123730,8880,8840,8890,8840,5128
|
|
20240402,145700,14688690310,8850,8830,8860,8830,2898
|
|
20240402,145600,14663065270,8830,8880,8880,8830,5962
|
|
20240402,145500,14610328970,8860,8820,8930,8810,14566
|
|
20240402,145400,14481179180,8820,8780,8830,8750,4773
|
|
20240402,145300,14439261760,8780,8860,8860,8740,19467
|
|
20240402,145200,14268063830,8860,8880,8910,8850,5929
|
|
20240402,145100,14215422720,8890,8850,8930,8850,8646
|
|
20240402,145000,14138508770,8850,8930,8940,8850,13273
|
|
20240402,144900,14020299360,8930,8940,8970,8920,11721
|
|
20240402,144800,13915483450,8940,8920,8940,8880,13135
|
|
20240402,144700,13798477960,8920,8920,8940,8910,8483
|
|
20240402,144600,13722761870,8920,8950,8960,8910,13609
|
|
20240402,144500,13601159510,8950,8850,8950,8840,19695
|
|
20240402,144400,13425855390,8850,8870,8880,8850,9019
|
|
20240402,144300,13345956820,8860,8880,8880,8850,8185
|
|
20240402,144200,13273400860,8870,8870,8890,8860,10261
|
|
20240402,144100,13182352120,8880,8800,8910,8790,11742
|
|
20240402,144000,13078405660,8800,8760,8800,8760,7586
|
|
20240402,143900,13011781060,8770,8800,8800,8750,16390
|
|
20240402,143800,12868182840,8770,8820,8820,8750,10315
|
|
20240402,143700,12777584710,8820,8820,8830,8750,12110
|
|
20240402,143600,12671048710,8820,8830,8830,8750,34148
|
|
20240402,143500,12371183680,8830,8900,8920,8800,22941
|
|
20240402,143400,12167872800,8910,8870,8970,8850,37119
|
|
20240402,143300,11837111980,8880,8950,8980,8880,26002
|
|
20240402,143200,11605364730,8980,9020,9020,8930,28744
|
|
20240402,143100,11347429760,8970,9060,9080,8940,70560
|
|
20240402,143000,10710860330,9060,9010,9090,8980,58083
|
|
20240402,142900,10185026280,9030,9030,9070,8970,62492
|
|
20240402,142800,9620887010,9040,8940,9040,8840,80764
|
|
20240402,142700,8896929700,8940,8830,8960,8830,78198
|
|
20240402,142600,8200695660,8830,8800,8850,8790,18234
|
|
20240402,142500,8039907210,8800,8740,8810,8730,9867
|
|
20240402,142400,7953272670,8740,8780,8790,8740,13486
|
|
20240402,142300,7834987790,8780,8780,8800,8750,23357
|
|
20240402,142200,7629643930,8750,8730,8780,8720,7323
|
|
20240402,142100,7565523060,8750,8760,8780,8710,13146
|
|
20240402,142000,7450483000,8760,8750,8780,8700,26022
|
|
20240402,141900,7222731210,8760,8750,8780,8730,27564
|
|
20240402,141800,6981220570,8760,8730,8760,8690,8428
|
|
20240402,141700,6907564950,8740,8680,8740,8670,8829
|
|
20240402,141600,6830670830,8700,8750,8770,8610,31928
|
|
20240402,141500,6551977550,8750,8720,8750,8700,19871
|
|
20240402,141400,6378487850,8720,8660,8730,8650,22935
|
|
20240402,141300,6178723110,8650,8610,8700,8610,9634
|
|
20240402,141200,6095182100,8600,8600,8620,8600,1302
|
|
20240402,141100,6083971740,8600,8620,8620,8600,1252
|
|
20240402,141000,6073196490,8600,8620,8620,8600,2017
|
|
20240402,140900,6055846530,8600,8640,8640,8600,732
|
|
20240402,140800,6049532350,8640,8650,8650,8640,1400
|
|
20240402,140700,6037429050,8650,8620,8650,8620,1563
|
|
20240402,140600,6023924490,8610,8620,8620,8600,1295
|
|
20240402,140500,6012787360,8620,8620,8620,8600,653
|
|
20240402,140400,6007164110,8610,8600,8610,8590,1443
|
|
20240402,140300,5994750580,8600,8630,8650,8600,2738
|
|
20240402,140200,5971122010,8640,8650,8650,8630,2024
|
|
20240402,140100,5953630740,8650,8640,8650,8570,3835
|
|
20240402,140000,5920584150,8640,8640,8640,8600,1760
|
|
20240402,135900,5905387660,8630,8560,8640,8560,5134
|
|
20240402,135800,5861243850,8560,8620,8620,8560,3549
|
|
20240402,135700,5830780230,8620,8630,8630,8560,7609
|
|
20240402,135600,5765437920,8630,8660,8660,8610,3919
|
|
20240402,135500,5731576100,8670,8650,8670,8650,2831
|
|
20240402,135400,5707052820,8670,8640,8700,8640,6347
|
|
20240402,135300,5652051240,8640,8630,8650,8620,1418
|
|
20240402,135200,5639821000,8650,8660,8660,8630,2064
|
|
20240402,135100,5621980000,8650,8680,8690,8650,3220
|
|
20240402,135000,5594061580,8680,8630,8680,8630,5316
|
|
20240402,134900,5548055950,8640,8670,8680,8620,4582
|
|
20240402,134800,5508403560,8680,8700,8710,8670,14586
|
|
20240402,134700,5381618160,8700,8590,8720,8580,46763
|
|
20240402,134600,4976734070,8590,8590,8600,8590,939
|
|
20240402,134500,4968667180,8590,8580,8590,8580,1906
|
|
20240402,134400,4952300760,8580,8560,8590,8550,4317
|
|
20240402,134300,4915299120,8560,8530,8560,8530,984
|
|
20240402,134200,4906893630,8540,8530,8540,8510,755
|
|
20240402,134100,4900455940,8530,8540,8540,8510,202
|
|
20240402,134000,4898732510,8540,8510,8540,8490,1360
|
|
20240402,133900,4887161320,8510,8500,8510,8500,583
|
|
20240402,133800,4882203110,8500,8500,8500,8500,594
|
|
20240402,133700,4877154110,8500,8500,8510,8500,164
|
|
20240402,133600,4875759610,8490,8500,8500,8490,203
|
|
20240402,133500,4874034310,8500,8490,8500,8490,285
|
|
20240402,133400,4871613880,8500,8500,8500,8500,880
|
|
20240402,133300,4864133880,8500,8510,8510,8500,209
|
|
20240402,133200,4862357370,8510,8510,8510,8500,1800
|
|
20240402,133100,4847049320,8510,8520,8520,8510,1250
|
|
20240402,133000,4836410560,8520,8520,8520,8510,1669
|
|
20240402,132900,4822191880,8530,8560,8560,8530,1988
|
|
20240402,132800,4805230820,8560,8540,8560,8530,544
|
|
20240402,132700,4800587560,8530,8560,8570,8530,1265
|
|
20240402,132600,4789778300,8550,8540,8550,8540,266
|
|
20240402,132500,4787506510,8540,8570,8570,8540,3616
|
|
20240402,132400,4756566830,8570,8580,8580,8570,1273
|
|
20240402,132300,4745649310,8590,8580,8590,8570,522
|
|
20240402,132200,4741168080,8580,8590,8590,8580,646
|
|
20240402,132100,4735624830,8590,8590,8590,8580,599
|
|
20240402,132000,4730480890,8590,8600,8600,8590,186
|
|
20240402,131900,4728881890,8600,8580,8600,8580,145
|
|
20240402,131800,4727637710,8580,8580,8580,8580,2380
|
|
20240402,131700,4707217310,8600,8580,8600,8580,624
|
|
20240402,131600,4701853350,8580,8590,8590,8580,184
|
|
20240402,131500,4700273120,8600,8590,8600,8580,1374
|
|
20240402,131400,4688473400,8580,8590,8590,8550,1337
|
|
20240402,131300,4677014660,8580,8580,8590,8580,309
|
|
20240402,131200,4674363350,8590,8570,8590,8570,1144
|
|
20240402,131100,4664557660,8580,8570,8590,8570,236
|
|
20240402,131000,4662534970,8560,8570,8580,8560,830
|
|
20240402,130900,4655421130,8570,8570,8570,8570,1200
|
|
20240402,130800,4645137130,8570,8600,8610,8570,140
|
|
20240402,130700,4643935210,8600,8570,8610,8560,1203
|
|
20240402,130600,4633614880,8560,8590,8600,8560,1628
|
|
20240402,130500,4619646170,8590,8590,8600,8590,282
|
|
20240402,130400,4617223770,8590,8580,8610,8580,2146
|
|
20240402,130300,4598773800,8580,8570,8580,8560,2322
|
|
20240402,130200,4578853900,8570,8560,8570,8560,758
|
|
20240402,130100,4572364980,8560,8560,8560,8550,759
|
|
20240402,130000,4565873130,8560,8550,8570,8550,368
|
|
20240402,125900,4562725750,8550,8560,8560,8550,1992
|
|
20240402,125800,4545679960,8560,8580,8580,8560,1195
|
|
20240402,125700,4535448390,8600,8580,8600,8560,2619
|
|
20240402,125600,4512994820,8580,8600,8620,8580,2877
|
|
20240402,125500,4488267930,8620,8620,8620,8600,1165
|
|
20240402,125400,4478246140,8620,8640,8640,8610,4479
|
|
20240402,125300,4439566380,8640,8630,8640,8630,9435
|
|
20240402,125200,4358064160,8630,8610,8630,8610,3704
|
|
20240402,125100,4326121170,8620,8590,8620,8590,3544
|
|
20240402,125000,4295615510,8600,8590,8600,8590,681
|
|
20240402,124900,4289763380,8590,8580,8590,8570,2424
|
|
20240402,124800,4268952060,8590,8560,8590,8560,2004
|
|
20240402,124700,4251754590,8580,8580,8580,8560,142
|
|
20240402,124600,4250536870,8550,8590,8590,8550,613
|
|
20240402,124500,4245291360,8590,8590,8590,8540,904
|
|
20240402,124400,4237553790,8580,8560,8580,8540,1126
|
|
20240402,124300,4227910070,8560,8580,8580,8560,509
|
|
20240402,124200,4223547310,8580,8590,8590,8570,1686
|
|
20240402,124100,4209084050,8580,8580,8590,8580,1438
|
|
20240402,124000,4196746000,8590,8610,8610,8580,1746
|
|
20240402,123900,4181748430,8610,8600,8610,8600,1153
|
|
20240402,123800,4171823150,8610,8580,8610,8580,2681
|
|
20240402,123700,4148754300,8580,8610,8620,8580,1250
|
|
20240402,123600,4138003360,8610,8620,8620,8610,3471
|
|
20240402,123500,4108100290,8600,8620,8620,8600,3640
|
|
20240402,123400,4076741210,8610,8580,8620,8580,5076
|
|
20240402,123300,4033077060,8570,8580,8580,8560,824
|
|
20240402,123200,4026014970,8570,8570,8580,8560,666
|
|
20240402,123100,4020308530,8590,8580,8600,8560,1843
|
|
20240402,123000,4004502780,8580,8580,8600,8570,2413
|
|
20240402,122900,3983783360,8590,8600,8610,8590,4376
|
|
20240402,122800,3946154980,8600,8630,8640,8590,6462
|
|
20240402,122700,3890454440,8630,8540,8630,8540,22082
|
|
20240402,122600,3700569690,8550,8550,8550,8540,289
|
|
20240402,122500,3698099500,8550,8560,8570,8540,2768
|
|
20240402,122400,3674394820,8560,8560,8560,8550,645
|
|
20240402,122300,3668874620,8560,8560,8560,8560,297
|
|
20240402,122200,3666332300,8570,8530,8570,8530,1917
|
|
20240402,122100,3649938540,8530,8530,8540,8520,529
|
|
20240402,122000,3645426390,8540,8540,8550,8540,395
|
|
20240402,121900,3642052860,8540,8540,8540,8540,155
|
|
20240402,121800,3640729160,8530,8520,8530,8520,135
|
|
20240402,121700,3639578720,8530,8550,8550,8530,191
|
|
20240402,121600,3637949470,8560,8550,8560,8550,378
|
|
20240402,121500,3634714290,8560,8520,8570,8520,3541
|
|
20240402,121400,3604395570,8530,8550,8560,8530,2667
|
|
20240402,121300,3581582440,8550,8550,8550,8550,602
|
|
20240402,121200,3576435340,8560,8560,8560,8560,1659
|
|
20240402,121100,3562234300,8560,8540,8560,8540,2200
|
|
20240402,121000,3543414400,8530,8520,8530,8520,176
|
|
20240402,120900,3541913790,8520,8520,8520,8520,52
|
|
20240402,120800,3541470750,8520,8530,8530,8520,609
|
|
20240402,120700,3536281050,8530,8520,8530,8520,8
|
|
20240402,120600,3536212840,8520,8520,8520,8520,210
|
|
20240402,120500,3534423640,8530,8540,8540,8530,760
|
|
20240402,120400,3527937510,8550,8550,8550,8550,440
|
|
20240402,120300,3524175510,8550,8550,8560,8550,1113
|
|
20240402,120200,3514658360,8550,8540,8550,8540,1841
|
|
20240402,120100,3498921100,8540,8520,8540,8520,767
|
|
20240402,120000,3492371440,8540,8510,8540,8500,505
|
|
20240402,115900,3488074760,8510,8530,8530,8500,181
|
|
20240402,115800,3486536000,8540,8500,8540,8500,708
|
|
20240402,115700,3480517110,8500,8490,8500,8490,13
|
|
20240402,115600,3480406730,8490,8490,8490,8490,214
|
|
20240402,115500,3478589870,8490,8490,8490,8490,12
|
|
20240402,115400,3478487990,8500,8490,8500,8490,493
|
|
20240402,115300,3474297610,8490,8490,8490,8490,0
|
|
20240402,115200,3474297610,8490,8490,8490,8490,12
|
|
20240402,115100,3474195730,8480,8510,8510,8480,1268
|
|
20240402,115000,3463425580,8540,8540,8540,8540,1215
|
|
20240402,114900,3453049480,8540,8520,8540,8520,1059
|
|
20240402,114800,3444009160,8540,8480,8540,8480,1273
|
|
20240402,114700,3433168000,8480,8490,8490,8480,707
|
|
20240402,114600,3427172500,8500,8500,8500,8500,239
|
|
20240402,114500,3425141000,8500,8500,8500,8490,185
|
|
20240402,114400,3423569200,8490,8490,8500,8480,400
|
|
20240402,114300,3420176560,8480,8490,8500,8480,283
|
|
20240402,114200,3417776400,8490,8480,8490,8480,1278
|
|
20240402,114100,3406938560,8480,8480,8490,8480,307
|
|
20240402,114000,3404334690,8480,8520,8520,8480,2014
|
|
20240402,113900,3387238450,8510,8520,8520,8510,27
|
|
20240402,113800,3387008530,8530,8520,8530,8520,71
|
|
20240402,113700,3386403600,8520,8530,8540,8520,116
|
|
20240402,113600,3385414010,8530,8530,8540,8530,1014
|
|
20240402,113500,3376764570,8530,8500,8530,8500,715
|
|
20240402,113400,3370667540,8500,8490,8500,8490,147
|
|
20240402,113300,3369418800,8490,8490,8490,8490,926
|
|
20240402,113200,3361557060,8490,8490,8490,8480,1285
|
|
20240402,113100,3350652090,8490,8480,8490,8480,429
|
|
20240402,113000,3347014040,8480,8520,8530,8480,2449
|
|
20240402,112900,3326209890,8520,8510,8520,8500,1322
|
|
20240402,112800,3314959680,8500,8500,8500,8500,775
|
|
20240402,112700,3308372180,8500,8470,8500,8470,1621
|
|
20240402,112600,3294604670,8470,8470,8470,8470,297
|
|
20240402,112500,3292089080,8470,8470,8470,8470,18
|
|
20240402,112400,3291936620,8460,8470,8470,8460,3393
|
|
20240402,112300,3263219470,8470,8470,8470,8470,136
|
|
20240402,112200,3262067550,8470,8480,8480,8460,1279
|
|
20240402,112100,3251240920,8470,8470,8470,8460,609
|
|
20240402,112000,3246083710,8480,8470,8480,8470,674
|
|
20240402,111900,3240373520,8480,8470,8480,8470,78
|
|
20240402,111800,3239712850,8470,8470,8480,8470,659
|
|
20240402,111700,3234130620,8460,8470,8470,8460,1824
|
|
20240402,111600,3218685150,8470,8490,8490,8460,2308
|
|
20240402,111500,3199137500,8490,8480,8490,8480,2566
|
|
20240402,111400,3177376910,8480,8490,8490,8480,806
|
|
20240402,111300,3170533980,8490,8510,8510,8490,4531
|
|
20240402,111200,3132010420,8520,8540,8540,8510,4415
|
|
20240402,111100,3094332460,8540,8530,8550,8520,2974
|
|
20240402,111000,3068951180,8540,8540,8540,8530,1307
|
|
20240402,110900,3057792950,8540,8540,8540,8530,347
|
|
20240402,110800,3054830870,8540,8520,8540,8520,749
|
|
20240402,110700,3048440900,8540,8520,8540,8520,1077
|
|
20240402,110600,3039263520,8530,8530,8530,8520,525
|
|
20240402,110500,3034789060,8520,8530,8530,8520,304
|
|
20240402,110400,3032196070,8530,8530,8530,8520,1709
|
|
20240402,110300,3017628810,8530,8540,8540,8530,596
|
|
20240402,110200,3012544890,8530,8530,8540,8530,654
|
|
20240402,110100,3006965690,8530,8540,8540,8530,602
|
|
20240402,110000,3001829630,8540,8530,8540,8530,620
|
|
20240402,105900,2996534850,8540,8520,8540,8510,1048
|
|
20240402,105800,2987601880,8520,8520,8530,8520,1515
|
|
20240402,105700,2974693580,8520,8550,8550,8520,2633
|
|
20240402,105600,2952216530,8550,8550,8560,8550,3235
|
|
20240402,105500,2924548340,8550,8550,8550,8540,1633
|
|
20240402,105400,2910594410,8550,8530,8550,8530,1832
|
|
20240402,105300,2894962870,8540,8560,8560,8540,1679
|
|
20240402,105200,2880609840,8560,8570,8570,8550,1814
|
|
20240402,105100,2865078030,8570,8580,8580,8560,2989
|
|
20240402,105000,2839486010,8570,8580,8580,8570,2344
|
|
20240402,104900,2819388840,8580,8560,8580,8560,3004
|
|
20240402,104800,2793643730,8560,8520,8560,8520,2311
|
|
20240402,104700,2773892330,8530,8520,8530,8510,1164
|
|
20240402,104600,2763976450,8520,8510,8530,8500,834
|
|
20240402,104500,2756873660,8510,8530,8540,8510,4033
|
|
20240402,104400,2722475230,8530,8530,8540,8500,2487
|
|
20240402,104300,2701279460,8530,8580,8580,8510,3683
|
|
20240402,104200,2669797420,8580,8530,8600,8530,7772
|
|
20240402,104100,2603272280,8530,8530,8530,8520,811
|
|
20240402,104000,2596358050,8540,8540,8550,8530,2239
|
|
20240402,103900,2577231160,8540,8510,8540,8510,1341
|
|
20240402,103800,2565796390,8500,8490,8510,8480,2385
|
|
20240402,103700,2545510880,8490,8500,8500,8480,430
|
|
20240402,103600,2541859180,8500,8500,8500,8500,1149
|
|
20240402,103500,2532092680,8510,8500,8510,8500,298
|
|
20240402,103400,2529556830,8500,8490,8500,8490,115
|
|
20240402,103300,2528579450,8480,8480,8480,8480,20
|
|
20240402,103200,2528409850,8500,8490,8500,8480,3871
|
|
20240402,103100,2495555330,8480,8490,8490,8480,157
|
|
20240402,103000,2494223930,8480,8480,8480,8470,411
|
|
20240402,102900,2490739000,8480,8480,8490,8470,1603
|
|
20240402,102800,2477150340,8490,8480,8490,8480,1453
|
|
20240402,102700,2464828380,8480,8500,8500,8480,3614
|
|
20240402,102600,2434143420,8500,8490,8500,8490,175
|
|
20240402,102500,2432657170,8490,8500,8530,8490,737
|
|
20240402,102400,2426388640,8500,8480,8500,8480,522
|
|
20240402,102300,2421952450,8480,8490,8490,8480,463
|
|
20240402,102200,2418025580,8480,8530,8530,8480,3036
|
|
20240402,102100,2392225350,8530,8530,8530,8520,1429
|
|
20240402,102000,2380038610,8520,8510,8530,8460,9241
|
|
20240402,101900,2301466100,8500,8530,8530,8500,1643
|
|
20240402,101800,2287498050,8510,8510,8520,8510,3571
|
|
20240402,101700,2257100610,8510,8520,8530,8510,10232
|
|
20240402,101600,2169931010,8540,8570,8570,8520,3815
|
|
20240402,101500,2137347500,8540,8610,8620,8540,10452
|
|
20240402,101400,2047766370,8620,8580,8640,8570,18916
|
|
20240402,101300,1885045820,8590,8540,8600,8540,10747
|
|
20240402,101200,1792794040,8540,8510,8540,8510,4419
|
|
20240402,101100,1755130020,8510,8560,8560,8510,4608
|
|
20240402,101000,1715816030,8560,8570,8570,8550,4509
|
|
20240402,100900,1677234710,8570,8580,8580,8550,6728
|
|
20240402,100800,1619591640,8580,8600,8600,8570,6257
|
|
20240402,100700,1565879070,8600,8580,8600,8570,3745
|
|
20240402,100600,1533705050,8580,8570,8610,8560,8280
|
|
20240402,100500,1462582920,8570,8580,8590,8530,6071
|
|
20240402,100400,1410595310,8590,8610,8650,8550,17543
|
|
20240402,100300,1259460580,8620,8500,8630,8500,36536
|
|
20240402,100200,946690820,8500,8460,8500,8460,9590
|
|
20240402,100100,865285450,8460,8480,8490,8450,3986
|
|
20240402,100000,831472980,8480,8490,8500,8480,5554
|
|
20240402,095900,784320160,8490,8460,8490,8450,1624
|
|
20240402,095800,770557330,8470,8470,8480,8450,8313
|
|
20240402,095700,700071680,8470,8450,8470,8450,2672
|
|
20240402,095600,677464650,8450,8450,8450,8440,963
|
|
20240402,095500,669327420,8450,8420,8450,8420,2609
|
|
20240402,095400,647309930,8420,8410,8420,8410,1459
|
|
20240402,095300,635039110,8410,8410,8420,8410,1118
|
|
20240402,095200,625633010,8410,8400,8420,8390,233
|
|
20240402,095100,623676300,8400,8410,8410,8400,1058
|
|
20240402,095000,614787700,8410,8410,8410,8400,691
|
|
20240402,094900,608976510,8420,8410,8420,8410,189
|
|
20240402,094800,607385250,8410,8410,8420,8410,172
|
|
20240402,094700,605938230,8420,8420,8420,8410,63
|
|
20240402,094600,605408370,8410,8400,8410,8400,194
|
|
20240402,094500,603777340,8400,8400,8400,8400,1072
|
|
20240402,094400,594772540,8390,8400,8400,8390,466
|
|
20240402,094300,590858260,8400,8400,8400,8400,821
|
|
20240402,094200,583961860,8400,8410,8410,8400,793
|
|
20240402,094100,577299980,8410,8410,8410,8400,78
|
|
20240402,094000,576644110,8410,8400,8410,8400,60
|
|
20240402,093900,576139550,8420,8400,8420,8400,540
|
|
20240402,093800,571599970,8400,8400,8420,8400,7
|
|
20240402,093700,571541130,8430,8390,8430,8390,9433
|
|
20240402,093600,492304040,8400,8390,8400,8390,33
|
|
20240402,093500,492027160,8390,8400,8400,8390,537
|
|
20240402,093400,487519910,8400,8400,8420,8400,445
|
|
20240402,093300,483775440,8400,8410,8410,8400,73
|
|
20240402,093200,483161650,8420,8400,8420,8400,105
|
|
20240402,093100,482279470,8390,8400,8400,8390,1012
|
|
20240402,093000,473784250,8400,8400,8400,8400,378
|
|
20240402,092900,470609050,8400,8400,8410,8400,247
|
|
20240402,092800,468533000,8410,8420,8430,8410,466
|
|
20240402,092700,464611300,8420,8440,8440,8420,528
|
|
20240402,092600,460160270,8420,8440,8480,8420,7563
|
|
20240402,092500,396187700,8430,8440,8450,8430,2477
|
|
20240402,092400,375286830,8440,8430,8440,8430,3196
|
|
20240402,092300,348324530,8420,8400,8420,8390,1777
|
|
20240402,092200,333373610,8410,8410,8420,8400,1670
|
|
20240402,092100,319333060,8410,8370,8410,8370,2678
|
|
20240402,092000,296865150,8380,8370,8380,8360,201
|
|
20240402,091900,295184530,8370,8370,8370,8370,1302
|
|
20240402,091800,284286790,8360,8380,8380,8360,1090
|
|
20240402,091700,275168970,8370,8360,8370,8360,752
|
|
20240402,091600,268875380,8370,8360,8370,8350,1242
|
|
20240402,091500,258482240,8360,8350,8360,8350,1864
|
|
20240402,091400,242916820,8350,8370,8370,8350,1272
|
|
20240402,091300,232281890,8370,8360,8370,8360,321
|
|
20240402,091200,229598320,8370,8380,8380,8360,151
|
|
20240402,091100,228334520,8350,8360,8360,8340,782
|
|
20240402,091000,221802660,8360,8350,8360,8350,976
|
|
20240402,090900,213648300,8350,8340,8350,8330,425
|
|
20240402,090800,210101490,8330,8340,8340,8330,305
|
|
20240402,090700,207557890,8340,8360,8390,8340,749
|
|
20240402,090600,201304050,8390,8390,8390,8370,712
|
|
20240402,090500,195338210,8390,8390,8390,8390,552
|
|
20240402,090400,190706930,8400,8400,8420,8390,2536
|
|
20240402,090300,169400170,8400,8410,8420,8390,3366
|
|
20240402,090200,141097250,8410,8460,8470,8410,3958
|
|
20240402,090100,107698570,8480,8480,8490,8450,6238
|
|
20240402,090000,54818550,8480,8400,8540,8400,6481
|