622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,191800,2650392890,8190,8190,8190,8190,0
|
|
20240409,191700,2650392890,8190,8190,8190,8190,0
|
|
20240409,191600,2650392890,8190,8190,8190,8190,0
|
|
20240409,191500,2650392890,8190,8190,8190,8190,0
|
|
20240409,191400,2650392890,8190,8190,8190,8190,0
|
|
20240409,191300,2650392890,8190,8190,8190,8190,0
|
|
20240409,191200,2650392890,8190,8190,8190,8190,0
|
|
20240409,191100,2650392890,8190,8190,8190,8190,0
|
|
20240409,191000,2650392890,8190,8190,8190,8190,0
|
|
20240409,190900,2650392890,8190,8190,8190,8190,0
|
|
20240409,190800,2650392890,8190,8190,8190,8190,0
|
|
20240409,190700,2650392890,8190,8190,8190,8190,0
|
|
20240409,190600,2650392890,8190,8190,8190,8190,0
|
|
20240409,190500,2650392890,8190,8190,8190,8190,0
|
|
20240409,190400,2650392890,8190,8190,8190,8190,0
|
|
20240409,190300,2650392890,8190,8190,8190,8190,0
|
|
20240409,190200,2650392890,8190,8190,8190,8190,0
|
|
20240409,190100,2650392890,8190,8190,8190,8190,0
|
|
20240409,190000,2650392890,8190,8190,8190,8190,0
|
|
20240409,185900,2650392890,8190,8190,8190,8190,0
|
|
20240409,185800,2650392890,8190,8190,8190,8190,0
|
|
20240409,185700,2650392890,8190,8190,8190,8190,0
|
|
20240409,185600,2650392890,8190,8190,8190,8190,0
|
|
20240409,185500,2650392890,8190,8190,8190,8190,0
|
|
20240409,185400,2650392890,8190,8190,8190,8190,0
|
|
20240409,185300,2650392890,8190,8190,8190,8190,0
|
|
20240409,185200,2650392890,8190,8190,8190,8190,0
|
|
20240409,185100,2650392890,8190,8190,8190,8190,0
|
|
20240409,185000,2650392890,8190,8190,8190,8190,0
|
|
20240409,184900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,184800,2650392890,8190,8190,8190,8190,0
|
|
20240409,184700,2650392890,8190,8190,8190,8190,0
|
|
20240409,184600,2650392890,8190,8190,8190,8190,0
|
|
20240409,184500,2650392890,8190,8190,8190,8190,0
|
|
20240409,184400,2650392890,8190,8190,8190,8190,0
|
|
20240409,184300,2650392890,8190,8190,8190,8190,0
|
|
20240409,184200,2650392890,8190,8190,8190,8190,0
|
|
20240409,184100,2650392890,8190,8190,8190,8190,0
|
|
20240409,184000,2650392890,8190,8190,8190,8190,0
|
|
20240409,183900,2650392890,8190,8190,8190,8190,0
|
|
20240409,183800,2650392890,8190,8190,8190,8190,0
|
|
20240409,183700,2650392890,8190,8190,8190,8190,0
|
|
20240409,183600,2650392890,8190,8190,8190,8190,0
|
|
20240409,183500,2650392890,8190,8190,8190,8190,0
|
|
20240409,183400,2650392890,8190,8190,8190,8190,0
|
|
20240409,183300,2650392890,8190,8190,8190,8190,0
|
|
20240409,183200,2650392890,8190,8190,8190,8190,0
|
|
20240409,183100,2650392890,8190,8190,8190,8190,0
|
|
20240409,183000,2650392890,8190,8190,8190,8190,0
|
|
20240409,182900,2650392890,8190,8190,8190,8190,0
|
|
20240409,182800,2650392890,8190,8190,8190,8190,0
|
|
20240409,182700,2650392890,8190,8190,8190,8190,0
|
|
20240409,182600,2650392890,8190,8190,8190,8190,0
|
|
20240409,182500,2650392890,8190,8190,8190,8190,0
|
|
20240409,182400,2650392890,8190,8190,8190,8190,0
|
|
20240409,182300,2650392890,8190,8190,8190,8190,0
|
|
20240409,182200,2650392890,8190,8190,8190,8190,0
|
|
20240409,182100,2650392890,8190,8190,8190,8190,0
|
|
20240409,182000,2650392890,8190,8190,8190,8190,0
|
|
20240409,181900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,181800,2650392890,8190,8190,8190,8190,0
|
|
20240409,181700,2650392890,8190,8190,8190,8190,0
|
|
20240409,181600,2650392890,8190,8190,8190,8190,0
|
|
20240409,181500,2650392890,8190,8190,8190,8190,0
|
|
20240409,181400,2650392890,8190,8190,8190,8190,0
|
|
20240409,181300,2650392890,8190,8190,8190,8190,0
|
|
20240409,181200,2650392890,8190,8190,8190,8190,0
|
|
20240409,181100,2650392890,8190,8190,8190,8190,0
|
|
20240409,181000,2650392890,8190,8190,8190,8190,0
|
|
20240409,180900,2650392890,8190,8190,8190,8190,0
|
|
20240409,180800,2650392890,8190,8190,8190,8190,0
|
|
20240409,180700,2650392890,8190,8190,8190,8190,0
|
|
20240409,180600,2650392890,8190,8190,8190,8190,0
|
|
20240409,180500,2650392890,8190,8190,8190,8190,0
|
|
20240409,180400,2650392890,8190,8190,8190,8190,0
|
|
20240409,180300,2650392890,8190,8190,8190,8190,0
|
|
20240409,180200,2650392890,8190,8190,8190,8190,0
|
|
20240409,180100,2650392890,8190,8190,8190,8190,0
|
|
20240409,180000,2650392890,8190,8190,8190,8190,0
|
|
20240409,175900,2650392890,8190,8190,8190,8190,0
|
|
20240409,175800,2650392890,8190,8190,8190,8190,0
|
|
20240409,175700,2650392890,8190,8190,8190,8190,0
|
|
20240409,175600,2650392890,8190,8190,8190,8190,0
|
|
20240409,175500,2650392890,8190,8190,8190,8190,0
|
|
20240409,175400,2650392890,8190,8190,8190,8190,0
|
|
20240409,175300,2650392890,8190,8190,8190,8190,0
|
|
20240409,175200,2650392890,8190,8190,8190,8190,0
|
|
20240409,175100,2650392890,8190,8190,8190,8190,0
|
|
20240409,175000,2650392890,8190,8190,8190,8190,0
|
|
20240409,174900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,174800,2650392890,8190,8190,8190,8190,0
|
|
20240409,174700,2650392890,8190,8190,8190,8190,0
|
|
20240409,174600,2650392890,8190,8190,8190,8190,0
|
|
20240409,174500,2650392890,8190,8190,8190,8190,0
|
|
20240409,174400,2650392890,8190,8190,8190,8190,0
|
|
20240409,174300,2650392890,8190,8190,8190,8190,0
|
|
20240409,174200,2650392890,8190,8190,8190,8190,0
|
|
20240409,174100,2650392890,8190,8190,8190,8190,0
|
|
20240409,174000,2650392890,8190,8190,8190,8190,0
|
|
20240409,173900,2650392890,8190,8190,8190,8190,0
|
|
20240409,173800,2650392890,8190,8190,8190,8190,0
|
|
20240409,173700,2650392890,8190,8190,8190,8190,0
|
|
20240409,173600,2650392890,8190,8190,8190,8190,0
|
|
20240409,173500,2650392890,8190,8190,8190,8190,0
|
|
20240409,173400,2650392890,8190,8190,8190,8190,0
|
|
20240409,173300,2650392890,8190,8190,8190,8190,0
|
|
20240409,173200,2650392890,8190,8190,8190,8190,0
|
|
20240409,173100,2650392890,8190,8190,8190,8190,0
|
|
20240409,173000,2650392890,8190,8190,8190,8190,0
|
|
20240409,172900,2650392890,8190,8190,8190,8190,0
|
|
20240409,172800,2650392890,8190,8190,8190,8190,0
|
|
20240409,172700,2650392890,8190,8190,8190,8190,0
|
|
20240409,172600,2650392890,8190,8190,8190,8190,0
|
|
20240409,172500,2650392890,8190,8190,8190,8190,0
|
|
20240409,172400,2650392890,8190,8190,8190,8190,0
|
|
20240409,172300,2650392890,8190,8190,8190,8190,0
|
|
20240409,172200,2650392890,8190,8190,8190,8190,0
|
|
20240409,172100,2650392890,8190,8190,8190,8190,0
|
|
20240409,172000,2650392890,8190,8190,8190,8190,0
|
|
20240409,171900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,171800,2650392890,8190,8190,8190,8190,0
|
|
20240409,171700,2650392890,8190,8190,8190,8190,0
|
|
20240409,171600,2650392890,8190,8190,8190,8190,0
|
|
20240409,171500,2650392890,8190,8190,8190,8190,0
|
|
20240409,171400,2650392890,8190,8190,8190,8190,0
|
|
20240409,171300,2650392890,8190,8190,8190,8190,0
|
|
20240409,171200,2650392890,8190,8190,8190,8190,0
|
|
20240409,171100,2650392890,8190,8190,8190,8190,0
|
|
20240409,171000,2650392890,8190,8190,8190,8190,0
|
|
20240409,170900,2650392890,8190,8190,8190,8190,0
|
|
20240409,170800,2650392890,8190,8190,8190,8190,0
|
|
20240409,170700,2650392890,8190,8190,8190,8190,0
|
|
20240409,170600,2650392890,8190,8190,8190,8190,0
|
|
20240409,170500,2650392890,8190,8190,8190,8190,0
|
|
20240409,170400,2650392890,8190,8190,8190,8190,0
|
|
20240409,170300,2650392890,8190,8190,8190,8190,0
|
|
20240409,170200,2650392890,8190,8190,8190,8190,0
|
|
20240409,170100,2650392890,8190,8190,8190,8190,0
|
|
20240409,170000,2650392890,8190,8190,8190,8190,0
|
|
20240409,165900,2650392890,8190,8190,8190,8190,0
|
|
20240409,165800,2650392890,8190,8190,8190,8190,0
|
|
20240409,165700,2650392890,8190,8190,8190,8190,0
|
|
20240409,165600,2650392890,8190,8190,8190,8190,0
|
|
20240409,165500,2650392890,8190,8190,8190,8190,0
|
|
20240409,165400,2650392890,8190,8190,8190,8190,0
|
|
20240409,165300,2650392890,8190,8190,8190,8190,0
|
|
20240409,165200,2650392890,8190,8190,8190,8190,0
|
|
20240409,165100,2650392890,8190,8190,8190,8190,0
|
|
20240409,165000,2650392890,8190,8190,8190,8190,0
|
|
20240409,164900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,164800,2650392890,8190,8190,8190,8190,0
|
|
20240409,164700,2650392890,8190,8190,8190,8190,0
|
|
20240409,164600,2650392890,8190,8190,8190,8190,0
|
|
20240409,164500,2650392890,8190,8190,8190,8190,0
|
|
20240409,164400,2650392890,8190,8190,8190,8190,0
|
|
20240409,164300,2650392890,8190,8190,8190,8190,0
|
|
20240409,164200,2650392890,8190,8190,8190,8190,0
|
|
20240409,164100,2650392890,8190,8190,8190,8190,0
|
|
20240409,164000,2650392890,8190,8190,8190,8190,0
|
|
20240409,163900,2650392890,8190,8190,8190,8190,0
|
|
20240409,163800,2650392890,8190,8190,8190,8190,0
|
|
20240409,163700,2650392890,8190,8190,8190,8190,0
|
|
20240409,163600,2650392890,8190,8190,8190,8190,0
|
|
20240409,163500,2650392890,8190,8190,8190,8190,0
|
|
20240409,163400,2650392890,8190,8190,8190,8190,0
|
|
20240409,163300,2650392890,8190,8190,8190,8190,0
|
|
20240409,163200,2650392890,8190,8190,8190,8190,0
|
|
20240409,163100,2650392890,8190,8190,8190,8190,0
|
|
20240409,163000,2650392890,8190,8190,8190,8190,0
|
|
20240409,162900,2650392890,8190,8190,8190,8190,0
|
|
20240409,162800,2650392890,8190,8190,8190,8190,0
|
|
20240409,162700,2650392890,8190,8190,8190,8190,0
|
|
20240409,162600,2650392890,8190,8190,8190,8190,0
|
|
20240409,162500,2650392890,8190,8190,8190,8190,0
|
|
20240409,162400,2650392890,8190,8190,8190,8190,0
|
|
20240409,162300,2650392890,8190,8190,8190,8190,0
|
|
20240409,162200,2650392890,8190,8190,8190,8190,0
|
|
20240409,162100,2650392890,8190,8190,8190,8190,0
|
|
20240409,162000,2650392890,8190,8190,8190,8190,0
|
|
20240409,161900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,161800,2650392890,8190,8190,8190,8190,0
|
|
20240409,161700,2650392890,8190,8190,8190,8190,0
|
|
20240409,161600,2650392890,8190,8190,8190,8190,0
|
|
20240409,161500,2650392890,8190,8190,8190,8190,0
|
|
20240409,161400,2650392890,8190,8190,8190,8190,0
|
|
20240409,161300,2650392890,8190,8190,8190,8190,0
|
|
20240409,161200,2650392890,8190,8190,8190,8190,0
|
|
20240409,161100,2650392890,8190,8190,8190,8190,0
|
|
20240409,161000,2650392890,8190,8190,8190,8190,0
|
|
20240409,160900,2650392890,8190,8190,8190,8190,0
|
|
20240409,160800,2650392890,8190,8190,8190,8190,0
|
|
20240409,160700,2650392890,8190,8190,8190,8190,0
|
|
20240409,160600,2650392890,8190,8190,8190,8190,0
|
|
20240409,160500,2650392890,8190,8190,8190,8190,0
|
|
20240409,160400,2650392890,8190,8190,8190,8190,0
|
|
20240409,160300,2650392890,8190,8190,8190,8190,0
|
|
20240409,160200,2650392890,8190,8190,8190,8190,0
|
|
20240409,160100,2650392890,8190,8190,8190,8190,0
|
|
20240409,160000,2650392890,8190,8190,8190,8190,0
|
|
20240409,155900,2650392890,8190,8190,8190,8190,0
|
|
20240409,155800,2650392890,8190,8190,8190,8190,0
|
|
20240409,155700,2650392890,8190,8190,8190,8190,0
|
|
20240409,155600,2650392890,8190,8190,8190,8190,0
|
|
20240409,155500,2650392890,8190,8190,8190,8190,0
|
|
20240409,155400,2650392890,8190,8190,8190,8190,0
|
|
20240409,155300,2650392890,8190,8190,8190,8190,0
|
|
20240409,155200,2650392890,8190,8190,8190,8190,0
|
|
20240409,155100,2650392890,8190,8190,8190,8190,0
|
|
20240409,155000,2650392890,8190,8190,8190,8190,0
|
|
20240409,154900,2650392890,8190,8190,8190,8190,3946
|
|
20240409,154800,2650392890,8190,8190,8190,8190,0
|
|
20240409,154700,2650392890,8190,8190,8190,8190,0
|
|
20240409,154600,2650392890,8190,8190,8190,8190,0
|
|
20240409,154500,2650392890,8190,8190,8190,8190,0
|
|
20240409,154400,2650392890,8190,8190,8190,8190,0
|
|
20240409,154300,2650392890,8190,8190,8190,8190,0
|
|
20240409,154200,2650392890,8190,8190,8190,8190,0
|
|
20240409,154100,2650392890,8190,8190,8190,8190,0
|
|
20240409,154000,2650392890,8190,8190,8190,8190,0
|
|
20240409,153900,2650392890,8190,8190,8190,8190,0
|
|
20240409,153800,2650392890,8190,8190,8190,8190,0
|
|
20240409,153700,2650392890,8190,8190,8190,8190,0
|
|
20240409,153600,2650392890,8190,8190,8190,8190,0
|
|
20240409,153500,2650392890,8190,8190,8190,8190,0
|
|
20240409,153400,2650392890,8190,8190,8190,8190,0
|
|
20240409,153300,2650392890,8190,8190,8190,8190,0
|
|
20240409,153200,2650392890,8190,8190,8190,8190,0
|
|
20240409,153100,2650392890,8190,8190,8190,8190,0
|
|
20240409,153000,2650392890,8190,8190,8190,8190,3946
|
|
20240409,152900,2618075150,8200,8200,8200,8200,0
|
|
20240409,152800,2618075150,8200,8200,8200,8200,0
|
|
20240409,152700,2618075150,8200,8200,8200,8200,0
|
|
20240409,152600,2618075150,8200,8200,8200,8200,0
|
|
20240409,152500,2618075150,8200,8200,8200,8200,0
|
|
20240409,152400,2618075150,8200,8200,8200,8200,0
|
|
20240409,152300,2618075150,8200,8200,8200,8200,0
|
|
20240409,152200,2618075150,8200,8200,8200,8200,0
|
|
20240409,152100,2618075150,8200,8200,8200,8200,0
|
|
20240409,152000,2618075150,8200,8200,8200,8200,0
|
|
20240409,151900,2618075150,8200,8190,8200,8170,1269
|
|
20240409,151800,2607682620,8190,8180,8190,8180,1024
|
|
20240409,151700,2599306290,8180,8180,8190,8180,461
|
|
20240409,151600,2595535300,8180,8190,8190,8180,2326
|
|
20240409,151500,2576502530,8190,8190,8200,8190,1374
|
|
20240409,151400,2565245320,8200,8190,8200,8190,453
|
|
20240409,151300,2561533880,8190,8190,8200,8190,560
|
|
20240409,151200,2556946090,8190,8190,8190,8180,572
|
|
20240409,151100,2552266980,8190,8190,8190,8180,1014
|
|
20240409,151000,2543963000,8190,8180,8200,8180,3483
|
|
20240409,150900,2515419620,8190,8190,8190,8180,936
|
|
20240409,150800,2507755780,8190,8190,8190,8180,241
|
|
20240409,150700,2505782260,8190,8180,8190,8180,881
|
|
20240409,150600,2498574180,8180,8170,8180,8170,1239
|
|
20240409,150500,2488450330,8170,8160,8170,8160,259
|
|
20240409,150400,2486336880,8160,8170,8170,8160,126
|
|
20240409,150300,2485308710,8150,8170,8170,8150,1335
|
|
20240409,150200,2474418930,8170,8180,8180,8150,482
|
|
20240409,150100,2470483140,8180,8150,8180,8150,1224
|
|
20240409,150000,2460480560,8150,8170,8170,8150,479
|
|
20240409,145900,2456571020,8170,8170,8170,8170,16
|
|
20240409,145800,2456440300,8170,8170,8170,8170,105
|
|
20240409,145700,2455582450,8170,8150,8170,8140,1427
|
|
20240409,145600,2443947530,8150,8160,8160,8150,471
|
|
20240409,145500,2440108380,8150,8160,8160,8150,194
|
|
20240409,145400,2438525740,8160,8160,8170,8160,427
|
|
20240409,145300,2435040250,8170,8170,8170,8170,87
|
|
20240409,145200,2434329460,8170,8140,8170,8140,3138
|
|
20240409,145100,2408752770,8130,8130,8140,8130,2793
|
|
20240409,145000,2386038490,8120,8120,8120,8120,375
|
|
20240409,144900,2382993490,8120,8130,8130,8120,340
|
|
20240409,144800,2380232290,8130,8130,8130,8130,199
|
|
20240409,144700,2378614420,8130,8120,8130,8120,394
|
|
20240409,144600,2375414320,8120,8130,8130,8120,440
|
|
20240409,144500,2371839360,8130,8120,8130,8120,624
|
|
20240409,144400,2366767250,8110,8120,8120,8110,211
|
|
20240409,144300,2365055860,8120,8120,8130,8120,146
|
|
20240409,144200,2363870330,8120,8130,8130,8120,3023
|
|
20240409,144100,2339323450,8130,8130,8130,8130,23
|
|
20240409,144000,2339136460,8130,8120,8130,8120,571
|
|
20240409,143900,2334497290,8130,8120,8130,8120,129
|
|
20240409,143800,2333448570,8130,8130,8130,8120,258
|
|
20240409,143700,2331351160,8130,8140,8140,8130,1201
|
|
20240409,143600,2321584540,8140,8130,8140,8130,740
|
|
20240409,143500,2315568330,8130,8130,8140,8130,1700
|
|
20240409,143400,2301743330,8140,8130,8140,8130,86
|
|
20240409,143300,2301043540,8140,8140,8140,8130,1809
|
|
20240409,143200,2286323280,8130,8140,8140,8130,178
|
|
20240409,143100,2284875860,8140,8140,8140,8140,122
|
|
20240409,143000,2283882780,8140,8140,8140,8130,389
|
|
20240409,142900,2280717320,8140,8140,8150,8140,681
|
|
20240409,142800,2275173880,8140,8150,8150,8140,160
|
|
20240409,142700,2273871310,8150,8150,8150,8140,700
|
|
20240409,142600,2268167460,8150,8150,8150,8150,25
|
|
20240409,142500,2267963710,8150,8160,8160,8140,322
|
|
20240409,142400,2265339090,8140,8150,8150,8140,521
|
|
20240409,142300,2261093470,8160,8160,8160,8150,61
|
|
20240409,142200,2260595720,8160,8140,8160,8130,626
|
|
20240409,142100,2255503310,8140,8150,8160,8140,2117
|
|
20240409,142000,2238267690,8150,8150,8150,8150,42
|
|
20240409,141900,2237925390,8140,8150,8160,8140,663
|
|
20240409,141800,2232522430,8140,8150,8150,8140,1690
|
|
20240409,141700,2218760950,8150,8160,8160,8150,1477
|
|
20240409,141600,2206722160,8150,8150,8160,8150,753
|
|
20240409,141500,2200583720,8150,8160,8170,8150,4839
|
|
20240409,141400,2161124720,8170,8180,8180,8170,513
|
|
20240409,141300,2156932890,8170,8180,8180,8170,547
|
|
20240409,141200,2152459920,8180,8190,8190,8180,6
|
|
20240409,141100,2152410800,8190,8190,8190,8190,154
|
|
20240409,141000,2151149540,8190,8180,8190,8180,216
|
|
20240409,140900,2149381560,8180,8190,8190,8180,32
|
|
20240409,140800,2149119780,8180,8170,8180,8170,1127
|
|
20240409,140700,2139911000,8160,8170,8170,8160,121
|
|
20240409,140600,2138922480,8170,8170,8170,8170,16
|
|
20240409,140500,2138791760,8170,8160,8170,8160,624
|
|
20240409,140400,2133693920,8160,8160,8170,8160,304
|
|
20240409,140300,2131213260,8160,8160,8170,8160,58
|
|
20240409,140200,2130739780,8170,8170,8170,8170,1050
|
|
20240409,140100,2122161280,8170,8170,8170,8170,394
|
|
20240409,140000,2118942300,8170,8160,8170,8160,148
|
|
20240409,135900,2117734150,8170,8160,8170,8160,256
|
|
20240409,135800,2115645180,8160,8160,8160,8160,245
|
|
20240409,135700,2113645980,8160,8160,8160,8160,45
|
|
20240409,135600,2113278780,8160,8170,8170,8160,524
|
|
20240409,135500,2109002920,8160,8170,8170,8160,120
|
|
20240409,135400,2108023700,8170,8170,8170,8170,161
|
|
20240409,135300,2106708330,8170,8160,8170,8160,186
|
|
20240409,135200,2105190560,8170,8170,8170,8160,171
|
|
20240409,135100,2103794340,8170,8160,8170,8150,1583
|
|
20240409,135000,2090879830,8170,8170,8170,8160,304
|
|
20240409,134900,2088396180,8170,8170,8170,8160,868
|
|
20240409,134800,2081306290,8170,8160,8170,8160,134
|
|
20240409,134700,2080211780,8170,8170,8170,8170,72
|
|
20240409,134600,2079623540,8170,8170,8170,8170,7
|
|
20240409,134500,2079566350,8170,8170,8170,8160,47
|
|
20240409,134400,2079182780,8170,8170,8170,8170,282
|
|
20240409,134300,2076878840,8170,8190,8190,8170,1014
|
|
20240409,134200,2068594430,8180,8180,8180,8180,892
|
|
20240409,134100,2061297870,8190,8180,8190,8180,210
|
|
20240409,134000,2059580060,8180,8180,8180,8180,770
|
|
20240409,133900,2053281460,8180,8180,8180,8180,10
|
|
20240409,133800,2053199660,8170,8180,8180,8170,165
|
|
20240409,133700,2051851360,8180,8180,8180,8180,14
|
|
20240409,133600,2051736840,8180,8170,8180,8170,14
|
|
20240409,133500,2051622350,8180,8180,8180,8180,163
|
|
20240409,133400,2050289010,8180,8180,8180,8170,191
|
|
20240409,133300,2048728400,8180,8180,8180,8180,219
|
|
20240409,133200,2046936980,8180,8180,8180,8170,120
|
|
20240409,133100,2045956380,8170,8180,8180,8170,714
|
|
20240409,133000,2040122900,8190,8190,8190,8190,0
|
|
20240409,132900,2040122900,8190,8190,8190,8170,839
|
|
20240409,132800,2033258550,8190,8190,8190,8190,230
|
|
20240409,132700,2031374850,8180,8180,8180,8180,0
|
|
20240409,132600,2031374850,8180,8190,8200,8180,623
|
|
20240409,132500,2026276180,8180,8190,8190,8180,508
|
|
20240409,132400,2022119590,8200,8200,8200,8200,0
|
|
20240409,132300,2022119590,8200,8190,8200,8190,2
|
|
20240409,132200,2022103200,8200,8190,8200,8190,14
|
|
20240409,132100,2021988410,8200,8200,8200,8200,0
|
|
20240409,132000,2021988410,8200,8190,8200,8190,5
|
|
20240409,131900,2021947450,8190,8190,8190,8190,474
|
|
20240409,131800,2018065390,8180,8190,8190,8180,665
|
|
20240409,131700,2012624690,8190,8190,8190,8190,203
|
|
20240409,131600,2010962120,8190,8190,8190,8190,24
|
|
20240409,131500,2010765560,8190,8200,8200,8190,54
|
|
20240409,131400,2010322790,8180,8190,8200,8180,62
|
|
20240409,131300,2009814980,8190,8190,8190,8180,101
|
|
20240409,131200,2008987830,8190,8190,8190,8190,2157
|
|
20240409,131100,1991322000,8190,8190,8190,8190,187
|
|
20240409,131000,1989790470,8190,8170,8190,8170,511
|
|
20240409,130900,1985609490,8170,8190,8190,8170,10
|
|
20240409,130800,1985527610,8190,8190,8190,8190,479
|
|
20240409,130700,1981604600,8180,8180,8180,8170,580
|
|
20240409,130600,1976860240,8180,8180,8180,8180,45
|
|
20240409,130500,1976492140,8180,8180,8180,8180,72
|
|
20240409,130400,1975903180,8190,8180,8190,8180,238
|
|
20240409,130300,1973956240,8190,8190,8190,8190,1
|
|
20240409,130200,1973948050,8180,8190,8190,8180,351
|
|
20240409,130100,1971076860,8180,8190,8190,8180,551
|
|
20240409,130000,1966567470,8180,8180,8180,8180,182
|
|
20240409,125900,1965078710,8180,8180,8180,8180,235
|
|
20240409,125800,1963156410,8190,8180,8190,8180,324
|
|
20240409,125700,1960502900,8180,8190,8190,8180,664
|
|
20240409,125600,1955071370,8190,8190,8190,8190,309
|
|
20240409,125500,1952540660,8190,8190,8190,8190,0
|
|
20240409,125400,1952540660,8190,8210,8210,8190,2461
|
|
20240409,125300,1932370000,8200,8210,8210,8200,218
|
|
20240409,125200,1930581420,8210,8210,8210,8210,0
|
|
20240409,125100,1930581420,8210,8210,8210,8210,6
|
|
20240409,125000,1930532160,8200,8200,8200,8200,554
|
|
20240409,124900,1925989360,8200,8200,8200,8200,125
|
|
20240409,124800,1924964360,8200,8200,8210,8200,126
|
|
20240409,124700,1923931150,8200,8200,8200,8200,217
|
|
20240409,124600,1922151750,8200,8200,8200,8200,783
|
|
20240409,124500,1915731150,8210,8200,8210,8200,96
|
|
20240409,124400,1914943840,8210,8200,8210,8200,40
|
|
20240409,124300,1914615580,8210,8210,8210,8210,92
|
|
20240409,124200,1913860260,8210,8210,8210,8210,2
|
|
20240409,124100,1913843840,8200,8200,8200,8200,20
|
|
20240409,124000,1913679840,8200,8200,8200,8200,74
|
|
20240409,123900,1913073040,8200,8210,8210,8200,134
|
|
20240409,123800,1911974130,8210,8200,8210,8200,201
|
|
20240409,123700,1910325920,8200,8220,8220,8200,575
|
|
20240409,123600,1905604590,8210,8210,8210,8210,18
|
|
20240409,123500,1905456810,8210,8220,8220,8210,54
|
|
20240409,123400,1905013430,8220,8220,8220,8220,20
|
|
20240409,123300,1904849030,8220,8220,8220,8220,80
|
|
20240409,123200,1904191430,8220,8220,8220,8220,154
|
|
20240409,123100,1902925550,8220,8200,8220,8200,1586
|
|
20240409,123000,1889914880,8180,8200,8200,8180,311
|
|
20240409,122900,1887368100,8190,8200,8200,8190,42
|
|
20240409,122800,1887024100,8180,8180,8180,8180,0
|
|
20240409,122700,1887024100,8180,8190,8190,8180,427
|
|
20240409,122600,1883529590,8190,8190,8200,8190,20
|
|
20240409,122500,1883365760,8190,8190,8190,8190,103
|
|
20240409,122400,1882522190,8200,8200,8200,8200,2
|
|
20240409,122300,1882505790,8200,8200,8200,8200,101
|
|
20240409,122200,1881677590,8200,8200,8200,8200,164
|
|
20240409,122100,1880332790,8210,8200,8210,8200,496
|
|
20240409,122000,1876265490,8190,8190,8190,8190,29
|
|
20240409,121900,1876027980,8200,8210,8210,8200,1020
|
|
20240409,121800,1867663020,8210,8230,8230,8210,1322
|
|
20240409,121700,1856806440,8220,8230,8230,8220,2322
|
|
20240409,121600,1837717450,8230,8240,8240,8220,869
|
|
20240409,121500,1830568720,8240,8240,8240,8230,164
|
|
20240409,121400,1829217490,8240,8230,8240,8230,153
|
|
20240409,121300,1827956890,8240,8230,8240,8230,698
|
|
20240409,121200,1822212310,8220,8220,8220,8220,724
|
|
20240409,121100,1816261030,8230,8220,8240,8220,458
|
|
20240409,121000,1812495500,8240,8220,8240,8210,846
|
|
20240409,120900,1805528230,8200,8250,8250,8200,2469
|
|
20240409,120800,1785174600,8240,8210,8240,8210,1134
|
|
20240409,120700,1775848220,8210,8210,8250,8200,3788
|
|
20240409,120600,1744681400,8210,8200,8220,8200,416
|
|
20240409,120500,1741264680,8220,8200,8220,8190,3542
|
|
20240409,120400,1712211410,8200,8190,8200,8190,501
|
|
20240409,120300,1708105260,8180,8170,8190,8170,912
|
|
20240409,120200,1700640290,8170,8170,8170,8170,200
|
|
20240409,120100,1699006290,8170,8180,8180,8170,302
|
|
20240409,120000,1696538930,8170,8190,8190,8170,488
|
|
20240409,115900,1692545000,8190,8180,8190,8180,200
|
|
20240409,115800,1690908000,8180,8150,8180,8150,2483
|
|
20240409,115700,1670608020,8150,8150,8150,8150,0
|
|
20240409,115600,1670608020,8150,8150,8150,8150,0
|
|
20240409,115500,1670608020,8150,8150,8160,8150,1076
|
|
20240409,115400,1661837400,8160,8160,8160,8160,119
|
|
20240409,115300,1660866360,8160,8160,8160,8160,173
|
|
20240409,115200,1659454680,8160,8160,8160,8160,6
|
|
20240409,115100,1659405720,8160,8160,8160,8160,243
|
|
20240409,115000,1657422840,8150,8150,8150,8150,200
|
|
20240409,114900,1655792840,8160,8160,8170,8160,241
|
|
20240409,114800,1653824180,8160,8170,8170,8150,519
|
|
20240409,114700,1649589090,8140,8140,8140,8140,310
|
|
20240409,114600,1647065690,8170,8170,8170,8170,5
|
|
20240409,114500,1647024840,8170,8170,8170,8170,140
|
|
20240409,114400,1645881040,8150,8160,8160,8130,2202
|
|
20240409,114300,1627914250,8150,8160,8160,8150,241
|
|
20240409,114200,1625948750,8160,8170,8170,8160,225
|
|
20240409,114100,1624112700,8170,8130,8170,8130,3958
|
|
20240409,114000,1591856230,8140,8140,8140,8140,239
|
|
20240409,113900,1589910770,8140,8150,8150,8140,7
|
|
20240409,113800,1589853760,8130,8150,8150,8130,1099
|
|
20240409,113700,1580914450,8150,8140,8150,8140,43
|
|
20240409,113600,1580564420,8140,8130,8140,8130,600
|
|
20240409,113500,1575681420,8130,8130,8140,8130,103
|
|
20240409,113400,1574844020,8130,8150,8150,8130,451
|
|
20240409,113300,1571170350,8150,8140,8150,8120,360
|
|
20240409,113200,1568243040,8140,8140,8140,8140,19
|
|
20240409,113100,1568088380,8150,8140,8150,8140,252
|
|
20240409,113000,1566035720,8150,8120,8150,8120,120
|
|
20240409,112900,1565057890,8120,8130,8140,8120,736
|
|
20240409,112800,1559079090,8130,8140,8140,8130,255
|
|
20240409,112700,1557004440,8130,8130,8130,8130,984
|
|
20240409,112600,1549004520,8130,8130,8130,8120,540
|
|
20240409,112500,1544617370,8130,8130,8130,8130,501
|
|
20240409,112400,1540544240,8120,8130,8140,8120,205
|
|
20240409,112300,1538876210,8130,8150,8150,8130,2
|
|
20240409,112200,1538859930,8150,8150,8150,8150,2
|
|
20240409,112100,1538843630,8110,8140,8150,8110,1593
|
|
20240409,112000,1525918890,8110,8150,8150,8110,1001
|
|
20240409,111900,1517793220,8150,8150,8150,8150,3
|
|
20240409,111800,1517768770,8150,8130,8150,8130,1538
|
|
20240409,111700,1505254630,8130,8140,8140,8130,282
|
|
20240409,111600,1502961710,8130,8130,8140,8130,433
|
|
20240409,111500,1499440820,8130,8140,8140,8130,296
|
|
20240409,111400,1497032380,8150,8140,8150,8140,13
|
|
20240409,111300,1496926440,8160,8150,8160,8110,3867
|
|
20240409,111200,1465467180,8150,8140,8150,8140,214
|
|
20240409,111100,1463723970,8150,8140,8150,8140,1524
|
|
20240409,111000,1451303540,8130,8130,8150,8130,2171
|
|
20240409,110900,1433622280,8130,8140,8140,8100,3157
|
|
20240409,110800,1408001140,8140,8140,8150,8130,1346
|
|
20240409,110700,1397051770,8150,8160,8160,8150,1566
|
|
20240409,110600,1384287480,8160,8170,8170,8160,22
|
|
20240409,110500,1384107790,8170,8170,8170,8170,136
|
|
20240409,110400,1382996670,8170,8170,8170,8150,1695
|
|
20240409,110300,1369162610,8190,8180,8190,8170,827
|
|
20240409,110200,1362401680,8200,8200,8200,8190,492
|
|
20240409,110100,1358370280,8200,8200,8210,8200,179
|
|
20240409,110000,1356902230,8200,8200,8200,8190,455
|
|
20240409,105900,1353171330,8190,8200,8200,8190,348
|
|
20240409,105800,1350320080,8200,8210,8210,8200,138
|
|
20240409,105700,1349187180,8190,8200,8200,8190,403
|
|
20240409,105600,1345885540,8200,8210,8210,8200,88
|
|
20240409,105500,1345163910,8210,8220,8220,8210,901
|
|
20240409,105400,1337766640,8220,8230,8230,8220,4
|
|
20240409,105300,1337733750,8220,8220,8220,8220,97
|
|
20240409,105200,1336936410,8220,8220,8220,8220,618
|
|
20240409,105100,1331856450,8220,8230,8230,8220,145
|
|
20240409,105000,1330664180,8220,8200,8220,8200,4009
|
|
20240409,104900,1297785700,8190,8190,8190,8190,460
|
|
20240409,104800,1294018300,8190,8190,8200,8190,209
|
|
20240409,104700,1292306580,8190,8190,8190,8190,111
|
|
20240409,104600,1291397490,8190,8190,8190,8190,820
|
|
20240409,104500,1284681690,8180,8190,8190,8180,1074
|
|
20240409,104400,1275886130,8190,8190,8200,8180,208
|
|
20240409,104300,1274182560,8190,8190,8200,8190,111
|
|
20240409,104200,1273273460,8190,8180,8190,8180,406
|
|
20240409,104100,1269950120,8180,8180,8190,8150,3184
|
|
20240409,104000,1243948000,8180,8190,8190,8160,2500
|
|
20240409,103900,1223516410,8180,8190,8190,8180,277
|
|
20240409,103800,1221250410,8190,8190,8190,8180,445
|
|
20240409,103700,1217609200,8190,8200,8200,8180,93
|
|
20240409,103600,1216847850,8200,8190,8200,8180,294
|
|
20240409,103500,1214442330,8200,8200,8210,8200,231
|
|
20240409,103400,1212547620,8200,8200,8200,8200,488
|
|
20240409,103300,1208546020,8200,8200,8200,8200,228
|
|
20240409,103200,1206676420,8200,8200,8210,8200,132
|
|
20240409,103100,1205593520,8200,8180,8200,8170,2489
|
|
20240409,103000,1185210990,8190,8180,8200,8180,522
|
|
20240409,102900,1180937310,8190,8200,8200,8190,616
|
|
20240409,102800,1175892260,8200,8210,8210,8200,347
|
|
20240409,102700,1173046390,8210,8220,8230,8210,1780
|
|
20240409,102600,1158415830,8230,8220,8230,8220,804
|
|
20240409,102500,1151805860,8220,8210,8220,8210,305
|
|
20240409,102400,1149301330,8200,8220,8230,8200,4647
|
|
20240409,102300,1111174800,8220,8220,8220,8220,136
|
|
20240409,102200,1110056880,8220,8210,8220,8210,349
|
|
20240409,102100,1107189270,8220,8220,8220,8220,732
|
|
20240409,102000,1101172230,8200,8210,8220,8200,2609
|
|
20240409,101900,1079766030,8210,8230,8230,8210,313
|
|
20240409,101800,1077193650,8220,8220,8220,8220,192
|
|
20240409,101700,1075615410,8220,8230,8230,8220,926
|
|
20240409,101600,1068003620,8230,8240,8240,8220,173
|
|
20240409,101500,1066579780,8240,8230,8240,8230,123
|
|
20240409,101400,1065567360,8230,8240,8240,8230,203
|
|
20240409,101300,1063895650,8250,8250,8250,8250,142
|
|
20240409,101200,1062724150,8250,8220,8250,8220,666
|
|
20240409,101100,1057229950,8220,8240,8250,8210,4450
|
|
20240409,101000,1020608830,8250,8250,8250,8250,400
|
|
20240409,100900,1017308830,8250,8250,8250,8250,361
|
|
20240409,100800,1014330580,8250,8260,8260,8250,761
|
|
20240409,100700,1008049900,8260,8260,8260,8260,205
|
|
20240409,100600,1006356600,8250,8250,8250,8250,644
|
|
20240409,100500,1001043600,8250,8270,8270,8250,900
|
|
20240409,100400,993611990,8270,8270,8270,8250,92
|
|
20240409,100300,992851360,8270,8270,8270,8270,135
|
|
20240409,100200,991734910,8270,8250,8270,8240,805
|
|
20240409,100100,985094000,8240,8240,8240,8240,1384
|
|
20240409,100000,973689840,8240,8260,8260,8230,3768
|
|
20240409,095900,942619130,8260,8260,8260,8260,281
|
|
20240409,095800,940298070,8260,8260,8260,8260,328
|
|
20240409,095700,937588790,8260,8270,8270,8260,269
|
|
20240409,095600,935364190,8270,8270,8270,8260,245
|
|
20240409,095500,933339210,8270,8270,8270,8270,80
|
|
20240409,095400,932677610,8280,8290,8290,8280,96
|
|
20240409,095300,931882450,8290,8290,8290,8280,467
|
|
20240409,095200,928013050,8290,8270,8290,8270,138
|
|
20240409,095100,926869870,8280,8290,8290,8270,1354
|
|
20240409,095000,915661670,8300,8290,8300,8290,1678
|
|
20240409,094900,901751000,8300,8300,8300,8290,136
|
|
20240409,094800,900622210,8300,8290,8300,8290,96
|
|
20240409,094700,899826310,8300,8290,8300,8280,1154
|
|
20240409,094600,890263990,8290,8290,8290,8280,68
|
|
20240409,094500,889700840,8290,8270,8290,8270,665
|
|
20240409,094400,884196530,8280,8260,8280,8260,367
|
|
20240409,094300,881158610,8260,8240,8260,8240,880
|
|
20240409,094200,873900190,8250,8270,8270,8220,5384
|
|
20240409,094100,829500620,8270,8270,8270,8270,788
|
|
20240409,094000,822983860,8260,8310,8310,8260,6680
|
|
20240409,093900,767576170,8320,8330,8330,8310,1088
|
|
20240409,093800,758524710,8330,8350,8350,8320,4715
|
|
20240409,093700,719236150,8350,8350,8350,8340,186
|
|
20240409,093600,717683070,8350,8350,8350,8350,198
|
|
20240409,093500,716029770,8350,8340,8350,8340,194
|
|
20240409,093400,714411610,8340,8340,8340,8340,1241
|
|
20240409,093300,704061670,8340,8340,8340,8330,354
|
|
20240409,093200,701112130,8340,8340,8340,8340,284
|
|
20240409,093100,698743570,8340,8340,8350,8340,413
|
|
20240409,093000,695298840,8330,8350,8360,8330,299
|
|
20240409,092900,692804550,8360,8360,8360,8360,82
|
|
20240409,092800,692119030,8360,8340,8360,8330,1595
|
|
20240409,092700,678821000,8340,8350,8350,8340,345
|
|
20240409,092600,675940290,8350,8350,8350,8340,419
|
|
20240409,092500,672442640,8350,8370,8370,8350,94
|
|
20240409,092400,671657640,8370,8370,8380,8370,2163
|
|
20240409,092300,653550570,8380,8390,8400,8360,7394
|
|
20240409,092200,591559050,8400,8330,8430,8330,16358
|
|
20240409,092100,454292100,8320,8300,8320,8300,508
|
|
20240409,092000,450068530,8300,8330,8330,8300,893
|
|
20240409,091900,442643280,8330,8340,8340,8330,1008
|
|
20240409,091800,434242670,8350,8330,8350,8330,641
|
|
20240409,091700,428897420,8320,8320,8350,8320,9075
|
|
20240409,091600,353282670,8320,8290,8320,8290,561
|
|
20240409,091500,348630130,8300,8320,8330,8290,3030
|
|
20240409,091400,323450790,8300,8300,8300,8300,625
|
|
20240409,091300,318263290,8300,8290,8300,8280,961
|
|
20240409,091200,310296090,8290,8310,8320,8290,1399
|
|
20240409,091100,298678610,8310,8320,8330,8300,1101
|
|
20240409,091000,289523340,8330,8300,8330,8290,3040
|
|
20240409,090900,264214290,8290,8300,8330,8280,1466
|
|
20240409,090800,252046790,8300,8310,8320,8290,1524
|
|
20240409,090700,239392760,8330,8340,8340,8310,84
|
|
20240409,090600,238692560,8330,8300,8350,8300,301
|
|
20240409,090500,236186660,8320,8350,8350,8320,1897
|
|
20240409,090400,220392970,8350,8280,8350,8270,3028
|
|
20240409,090300,195204050,8270,8330,8330,8270,1148
|
|
20240409,090200,185677220,8330,8340,8390,8300,1041
|
|
20240409,090100,176975580,8350,8350,8360,8270,5381
|
|
20240409,090000,132074730,8350,8250,8370,8250,15971
|