621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,191700,2732296460,8620,8620,8620,8620,0
|
|
20240405,191600,2732296460,8620,8620,8620,8620,0
|
|
20240405,191500,2732296460,8620,8620,8620,8620,0
|
|
20240405,191400,2732296460,8620,8620,8620,8620,0
|
|
20240405,191300,2732296460,8620,8620,8620,8620,0
|
|
20240405,191200,2732296460,8620,8620,8620,8620,0
|
|
20240405,191100,2732296460,8620,8620,8620,8620,0
|
|
20240405,191000,2732296460,8620,8620,8620,8620,0
|
|
20240405,190900,2732296460,8620,8620,8620,8620,0
|
|
20240405,190800,2732296460,8620,8620,8620,8620,0
|
|
20240405,190700,2732296460,8620,8620,8620,8620,0
|
|
20240405,190600,2732296460,8620,8620,8620,8620,0
|
|
20240405,190500,2732296460,8620,8620,8620,8620,0
|
|
20240405,190400,2732296460,8620,8620,8620,8620,0
|
|
20240405,190300,2732296460,8620,8620,8620,8620,0
|
|
20240405,190200,2732296460,8620,8620,8620,8620,0
|
|
20240405,190100,2732296460,8620,8620,8620,8620,0
|
|
20240405,190000,2732296460,8620,8620,8620,8620,0
|
|
20240405,185900,2732296460,8620,8620,8620,8620,0
|
|
20240405,185800,2732296460,8620,8620,8620,8620,0
|
|
20240405,185700,2732296460,8620,8620,8620,8620,0
|
|
20240405,185600,2732296460,8620,8620,8620,8620,0
|
|
20240405,185500,2732296460,8620,8620,8620,8620,0
|
|
20240405,185400,2732296460,8620,8620,8620,8620,0
|
|
20240405,185300,2732296460,8620,8620,8620,8620,0
|
|
20240405,185200,2732296460,8620,8620,8620,8620,0
|
|
20240405,185100,2732296460,8620,8620,8620,8620,0
|
|
20240405,185000,2732296460,8620,8620,8620,8620,0
|
|
20240405,184900,2732296460,8620,8620,8620,8620,0
|
|
20240405,184800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,184700,2732296460,8620,8620,8620,8620,0
|
|
20240405,184600,2732296460,8620,8620,8620,8620,0
|
|
20240405,184500,2732296460,8620,8620,8620,8620,0
|
|
20240405,184400,2732296460,8620,8620,8620,8620,0
|
|
20240405,184300,2732296460,8620,8620,8620,8620,0
|
|
20240405,184200,2732296460,8620,8620,8620,8620,0
|
|
20240405,184100,2732296460,8620,8620,8620,8620,0
|
|
20240405,184000,2732296460,8620,8620,8620,8620,0
|
|
20240405,183900,2732296460,8620,8620,8620,8620,0
|
|
20240405,183800,2732296460,8620,8620,8620,8620,0
|
|
20240405,183700,2732296460,8620,8620,8620,8620,0
|
|
20240405,183600,2732296460,8620,8620,8620,8620,0
|
|
20240405,183500,2732296460,8620,8620,8620,8620,0
|
|
20240405,183400,2732296460,8620,8620,8620,8620,0
|
|
20240405,183300,2732296460,8620,8620,8620,8620,0
|
|
20240405,183200,2732296460,8620,8620,8620,8620,0
|
|
20240405,183100,2732296460,8620,8620,8620,8620,0
|
|
20240405,183000,2732296460,8620,8620,8620,8620,0
|
|
20240405,182900,2732296460,8620,8620,8620,8620,0
|
|
20240405,182800,2732296460,8620,8620,8620,8620,0
|
|
20240405,182700,2732296460,8620,8620,8620,8620,0
|
|
20240405,182600,2732296460,8620,8620,8620,8620,0
|
|
20240405,182500,2732296460,8620,8620,8620,8620,0
|
|
20240405,182400,2732296460,8620,8620,8620,8620,0
|
|
20240405,182300,2732296460,8620,8620,8620,8620,0
|
|
20240405,182200,2732296460,8620,8620,8620,8620,0
|
|
20240405,182100,2732296460,8620,8620,8620,8620,0
|
|
20240405,182000,2732296460,8620,8620,8620,8620,0
|
|
20240405,181900,2732296460,8620,8620,8620,8620,0
|
|
20240405,181800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,181700,2732296460,8620,8620,8620,8620,0
|
|
20240405,181600,2732296460,8620,8620,8620,8620,0
|
|
20240405,181500,2732296460,8620,8620,8620,8620,0
|
|
20240405,181400,2732296460,8620,8620,8620,8620,0
|
|
20240405,181300,2732296460,8620,8620,8620,8620,0
|
|
20240405,181200,2732296460,8620,8620,8620,8620,0
|
|
20240405,181100,2732296460,8620,8620,8620,8620,0
|
|
20240405,181000,2732296460,8620,8620,8620,8620,0
|
|
20240405,180900,2732296460,8620,8620,8620,8620,0
|
|
20240405,180800,2732296460,8620,8620,8620,8620,0
|
|
20240405,180700,2732296460,8620,8620,8620,8620,0
|
|
20240405,180600,2732296460,8620,8620,8620,8620,0
|
|
20240405,180500,2732296460,8620,8620,8620,8620,0
|
|
20240405,180400,2732296460,8620,8620,8620,8620,0
|
|
20240405,180300,2732296460,8620,8620,8620,8620,0
|
|
20240405,180200,2732296460,8620,8620,8620,8620,0
|
|
20240405,180100,2732296460,8620,8620,8620,8620,0
|
|
20240405,180000,2732296460,8620,8620,8620,8620,0
|
|
20240405,175900,2732296460,8620,8620,8620,8620,0
|
|
20240405,175800,2732296460,8620,8620,8620,8620,0
|
|
20240405,175700,2732296460,8620,8620,8620,8620,0
|
|
20240405,175600,2732296460,8620,8620,8620,8620,0
|
|
20240405,175500,2732296460,8620,8620,8620,8620,0
|
|
20240405,175400,2732296460,8620,8620,8620,8620,0
|
|
20240405,175300,2732296460,8620,8620,8620,8620,0
|
|
20240405,175200,2732296460,8620,8620,8620,8620,0
|
|
20240405,175100,2732296460,8620,8620,8620,8620,0
|
|
20240405,175000,2732296460,8620,8620,8620,8620,0
|
|
20240405,174900,2732296460,8620,8620,8620,8620,0
|
|
20240405,174800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,174700,2732296460,8620,8620,8620,8620,0
|
|
20240405,174600,2732296460,8620,8620,8620,8620,0
|
|
20240405,174500,2732296460,8620,8620,8620,8620,0
|
|
20240405,174400,2732296460,8620,8620,8620,8620,0
|
|
20240405,174300,2732296460,8620,8620,8620,8620,0
|
|
20240405,174200,2732296460,8620,8620,8620,8620,0
|
|
20240405,174100,2732296460,8620,8620,8620,8620,0
|
|
20240405,174000,2732296460,8620,8620,8620,8620,0
|
|
20240405,173900,2732296460,8620,8620,8620,8620,0
|
|
20240405,173800,2732296460,8620,8620,8620,8620,0
|
|
20240405,173700,2732296460,8620,8620,8620,8620,0
|
|
20240405,173600,2732296460,8620,8620,8620,8620,0
|
|
20240405,173500,2732296460,8620,8620,8620,8620,0
|
|
20240405,173400,2732296460,8620,8620,8620,8620,0
|
|
20240405,173300,2732296460,8620,8620,8620,8620,0
|
|
20240405,173200,2732296460,8620,8620,8620,8620,0
|
|
20240405,173100,2732296460,8620,8620,8620,8620,0
|
|
20240405,173000,2732296460,8620,8620,8620,8620,0
|
|
20240405,172900,2732296460,8620,8620,8620,8620,0
|
|
20240405,172800,2732296460,8620,8620,8620,8620,0
|
|
20240405,172700,2732296460,8620,8620,8620,8620,0
|
|
20240405,172600,2732296460,8620,8620,8620,8620,0
|
|
20240405,172500,2732296460,8620,8620,8620,8620,0
|
|
20240405,172400,2732296460,8620,8620,8620,8620,0
|
|
20240405,172300,2732296460,8620,8620,8620,8620,0
|
|
20240405,172200,2732296460,8620,8620,8620,8620,0
|
|
20240405,172100,2732296460,8620,8620,8620,8620,0
|
|
20240405,172000,2732296460,8620,8620,8620,8620,0
|
|
20240405,171900,2732296460,8620,8620,8620,8620,0
|
|
20240405,171800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,171700,2732296460,8620,8620,8620,8620,0
|
|
20240405,171600,2732296460,8620,8620,8620,8620,0
|
|
20240405,171500,2732296460,8620,8620,8620,8620,0
|
|
20240405,171400,2732296460,8620,8620,8620,8620,0
|
|
20240405,171300,2732296460,8620,8620,8620,8620,0
|
|
20240405,171200,2732296460,8620,8620,8620,8620,0
|
|
20240405,171100,2732296460,8620,8620,8620,8620,0
|
|
20240405,171000,2732296460,8620,8620,8620,8620,0
|
|
20240405,170900,2732296460,8620,8620,8620,8620,0
|
|
20240405,170800,2732296460,8620,8620,8620,8620,0
|
|
20240405,170700,2732296460,8620,8620,8620,8620,0
|
|
20240405,170600,2732296460,8620,8620,8620,8620,0
|
|
20240405,170500,2732296460,8620,8620,8620,8620,0
|
|
20240405,170400,2732296460,8620,8620,8620,8620,0
|
|
20240405,170300,2732296460,8620,8620,8620,8620,0
|
|
20240405,170200,2732296460,8620,8620,8620,8620,0
|
|
20240405,170100,2732296460,8620,8620,8620,8620,0
|
|
20240405,170000,2732296460,8620,8620,8620,8620,0
|
|
20240405,165900,2732296460,8620,8620,8620,8620,0
|
|
20240405,165800,2732296460,8620,8620,8620,8620,0
|
|
20240405,165700,2732296460,8620,8620,8620,8620,0
|
|
20240405,165600,2732296460,8620,8620,8620,8620,0
|
|
20240405,165500,2732296460,8620,8620,8620,8620,0
|
|
20240405,165400,2732296460,8620,8620,8620,8620,0
|
|
20240405,165300,2732296460,8620,8620,8620,8620,0
|
|
20240405,165200,2732296460,8620,8620,8620,8620,0
|
|
20240405,165100,2732296460,8620,8620,8620,8620,0
|
|
20240405,165000,2732296460,8620,8620,8620,8620,0
|
|
20240405,164900,2732296460,8620,8620,8620,8620,0
|
|
20240405,164800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,164700,2732296460,8620,8620,8620,8620,0
|
|
20240405,164600,2732296460,8620,8620,8620,8620,0
|
|
20240405,164500,2732296460,8620,8620,8620,8620,0
|
|
20240405,164400,2732296460,8620,8620,8620,8620,0
|
|
20240405,164300,2732296460,8620,8620,8620,8620,0
|
|
20240405,164200,2732296460,8620,8620,8620,8620,0
|
|
20240405,164100,2732296460,8620,8620,8620,8620,0
|
|
20240405,164000,2732296460,8620,8620,8620,8620,0
|
|
20240405,163900,2732296460,8620,8620,8620,8620,0
|
|
20240405,163800,2732296460,8620,8620,8620,8620,0
|
|
20240405,163700,2732296460,8620,8620,8620,8620,0
|
|
20240405,163600,2732296460,8620,8620,8620,8620,0
|
|
20240405,163500,2732296460,8620,8620,8620,8620,0
|
|
20240405,163400,2732296460,8620,8620,8620,8620,0
|
|
20240405,163300,2732296460,8620,8620,8620,8620,0
|
|
20240405,163200,2732296460,8620,8620,8620,8620,0
|
|
20240405,163100,2732296460,8620,8620,8620,8620,0
|
|
20240405,163000,2732296460,8620,8620,8620,8620,0
|
|
20240405,162900,2732296460,8620,8620,8620,8620,0
|
|
20240405,162800,2732296460,8620,8620,8620,8620,0
|
|
20240405,162700,2732296460,8620,8620,8620,8620,0
|
|
20240405,162600,2732296460,8620,8620,8620,8620,0
|
|
20240405,162500,2732296460,8620,8620,8620,8620,0
|
|
20240405,162400,2732296460,8620,8620,8620,8620,0
|
|
20240405,162300,2732296460,8620,8620,8620,8620,0
|
|
20240405,162200,2732296460,8620,8620,8620,8620,0
|
|
20240405,162100,2732296460,8620,8620,8620,8620,0
|
|
20240405,162000,2732296460,8620,8620,8620,8620,0
|
|
20240405,161900,2732296460,8620,8620,8620,8620,0
|
|
20240405,161800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,161700,2732296460,8620,8620,8620,8620,0
|
|
20240405,161600,2732296460,8620,8620,8620,8620,0
|
|
20240405,161500,2732296460,8620,8620,8620,8620,0
|
|
20240405,161400,2732296460,8620,8620,8620,8620,0
|
|
20240405,161300,2732296460,8620,8620,8620,8620,0
|
|
20240405,161200,2732296460,8620,8620,8620,8620,0
|
|
20240405,161100,2732296460,8620,8620,8620,8620,0
|
|
20240405,161000,2732296460,8620,8620,8620,8620,0
|
|
20240405,160900,2732296460,8620,8620,8620,8620,0
|
|
20240405,160800,2732296460,8620,8620,8620,8620,0
|
|
20240405,160700,2732296460,8620,8620,8620,8620,0
|
|
20240405,160600,2732296460,8620,8620,8620,8620,0
|
|
20240405,160500,2732296460,8620,8620,8620,8620,0
|
|
20240405,160400,2732296460,8620,8620,8620,8620,0
|
|
20240405,160300,2732296460,8620,8620,8620,8620,0
|
|
20240405,160200,2732296460,8620,8620,8620,8620,0
|
|
20240405,160100,2732296460,8620,8620,8620,8620,0
|
|
20240405,160000,2732296460,8620,8620,8620,8620,0
|
|
20240405,155900,2732296460,8620,8620,8620,8620,0
|
|
20240405,155800,2732296460,8620,8620,8620,8620,0
|
|
20240405,155700,2732296460,8620,8620,8620,8620,0
|
|
20240405,155600,2732296460,8620,8620,8620,8620,0
|
|
20240405,155500,2732296460,8620,8620,8620,8620,0
|
|
20240405,155400,2732296460,8620,8620,8620,8620,0
|
|
20240405,155300,2732296460,8620,8620,8620,8620,0
|
|
20240405,155200,2732296460,8620,8620,8620,8620,0
|
|
20240405,155100,2732296460,8620,8620,8620,8620,0
|
|
20240405,155000,2732296460,8620,8620,8620,8620,0
|
|
20240405,154900,2732296460,8620,8620,8620,8620,0
|
|
20240405,154800,2732296460,8620,8620,8620,8620,2029
|
|
20240405,154700,2732296460,8620,8620,8620,8620,0
|
|
20240405,154600,2732296460,8620,8620,8620,8620,0
|
|
20240405,154500,2732296460,8620,8620,8620,8620,0
|
|
20240405,154400,2732296460,8620,8620,8620,8620,0
|
|
20240405,154300,2732296460,8620,8620,8620,8620,0
|
|
20240405,154200,2732296460,8620,8620,8620,8620,0
|
|
20240405,154100,2732296460,8620,8620,8620,8620,0
|
|
20240405,154000,2732296460,8620,8620,8620,8620,0
|
|
20240405,153900,2732296460,8620,8620,8620,8620,0
|
|
20240405,153800,2732296460,8620,8620,8620,8620,0
|
|
20240405,153700,2732296460,8620,8620,8620,8620,0
|
|
20240405,153600,2732296460,8620,8620,8620,8620,0
|
|
20240405,153500,2732296460,8620,8620,8620,8620,0
|
|
20240405,153400,2732296460,8620,8620,8620,8620,0
|
|
20240405,153300,2732296460,8620,8620,8620,8620,0
|
|
20240405,153200,2732296460,8620,8620,8620,8620,0
|
|
20240405,153100,2732296460,8620,8620,8620,8620,0
|
|
20240405,153000,2732296460,8620,8620,8620,8620,2029
|
|
20240405,152900,2714806480,8620,8620,8620,8620,0
|
|
20240405,152800,2714806480,8620,8620,8620,8620,0
|
|
20240405,152700,2714806480,8620,8620,8620,8620,0
|
|
20240405,152600,2714806480,8620,8620,8620,8620,0
|
|
20240405,152500,2714806480,8620,8620,8620,8620,0
|
|
20240405,152400,2714806480,8620,8620,8620,8620,0
|
|
20240405,152300,2714806480,8620,8620,8620,8620,0
|
|
20240405,152200,2714806480,8620,8620,8620,8620,0
|
|
20240405,152100,2714806480,8620,8620,8620,8620,0
|
|
20240405,152000,2714806480,8620,8620,8620,8620,0
|
|
20240405,151900,2714806480,8620,8630,8630,8620,3240
|
|
20240405,151800,2686857590,8630,8640,8640,8630,788
|
|
20240405,151700,2680055620,8640,8640,8640,8630,296
|
|
20240405,151600,2677498680,8640,8640,8640,8630,737
|
|
20240405,151500,2671134660,8640,8640,8640,8640,374
|
|
20240405,151400,2667903300,8640,8630,8640,8630,1794
|
|
20240405,151300,2652410770,8630,8630,8630,8630,24
|
|
20240405,151200,2652203650,8610,8620,8630,8610,222
|
|
20240405,151100,2650290200,8630,8640,8640,8610,620
|
|
20240405,151000,2644942160,8640,8620,8640,8610,454
|
|
20240405,150900,2641026120,8610,8620,8620,8610,2197
|
|
20240405,150800,2622088000,8620,8620,8620,8610,415
|
|
20240405,150700,2618512840,8610,8620,8620,8610,184
|
|
20240405,150600,2616927760,8620,8630,8630,8620,479
|
|
20240405,150500,2612798770,8630,8630,8640,8630,273
|
|
20240405,150400,2610441390,8630,8630,8630,8630,139
|
|
20240405,150300,2609241820,8630,8640,8640,8630,891
|
|
20240405,150200,2601549870,8640,8630,8640,8630,148
|
|
20240405,150100,2600271890,8640,8640,8640,8630,428
|
|
20240405,150000,2596575980,8640,8620,8640,8610,2172
|
|
20240405,145900,2577846660,8610,8620,8620,8610,121
|
|
20240405,145800,2576804340,8620,8620,8620,8610,973
|
|
20240405,145700,2568418280,8610,8620,8620,8610,884
|
|
20240405,145600,2560800330,8610,8610,8620,8610,54
|
|
20240405,145500,2560335250,8610,8600,8620,8600,1013
|
|
20240405,145400,2551610670,8600,8590,8600,8590,2145
|
|
20240405,145300,2533179960,8590,8580,8590,8550,8099
|
|
20240405,145200,2463867310,8580,8570,8580,8570,690
|
|
20240405,145100,2457947210,8570,8570,8580,8570,845
|
|
20240405,145000,2450705460,8570,8580,8580,8570,749
|
|
20240405,144900,2444286250,8580,8590,8590,8580,100
|
|
20240405,144800,2443427820,8580,8590,8590,8580,199
|
|
20240405,144700,2441720020,8590,8590,8590,8590,68
|
|
20240405,144600,2441135900,8590,8580,8590,8580,376
|
|
20240405,144500,2437906470,8590,8590,8590,8590,1247
|
|
20240405,144400,2427194740,8590,8590,8590,8590,379
|
|
20240405,144300,2423939130,8590,8590,8590,8590,19
|
|
20240405,144200,2423775920,8600,8600,8600,8580,33
|
|
20240405,144100,2423492320,8600,8600,8600,8600,307
|
|
20240405,144000,2420852120,8590,8590,8590,8590,2175
|
|
20240405,143900,2402168870,8590,8580,8590,8580,157
|
|
20240405,143800,2400821240,8580,8590,8590,8580,95
|
|
20240405,143700,2400005880,8590,8590,8590,8590,17
|
|
20240405,143600,2399859850,8590,8580,8590,8580,82
|
|
20240405,143500,2399156210,8590,8590,8590,8590,22
|
|
20240405,143400,2398967230,8580,8590,8590,8580,101
|
|
20240405,143300,2398100640,8580,8590,8590,8580,108
|
|
20240405,143200,2397173000,8590,8600,8600,8590,205
|
|
20240405,143100,2395411930,8600,8600,8600,8600,11
|
|
20240405,143000,2395317330,8600,8600,8600,8600,22
|
|
20240405,142900,2395128130,8590,8600,8600,8590,12
|
|
20240405,142800,2395024940,8600,8600,8600,8600,42
|
|
20240405,142700,2394663740,8600,8590,8600,8590,19
|
|
20240405,142600,2394500400,8590,8590,8590,8580,173
|
|
20240405,142500,2393015430,8580,8590,8590,8580,81
|
|
20240405,142400,2392320440,8590,8600,8600,8590,205
|
|
20240405,142300,2390559240,8600,8600,8610,8590,857
|
|
20240405,142200,2383191800,8610,8600,8610,8600,88
|
|
20240405,142100,2382434140,8600,8610,8610,8600,108
|
|
20240405,142000,2381505260,8610,8600,8610,8600,29
|
|
20240405,141900,2381255780,8600,8600,8610,8600,110
|
|
20240405,141800,2380309770,8610,8610,8610,8600,231
|
|
20240405,141700,2378320950,8610,8590,8610,8590,498
|
|
20240405,141600,2374040170,8610,8600,8610,8590,49
|
|
20240405,141500,2373618840,8600,8610,8610,8600,239
|
|
20240405,141400,2371562550,8610,8610,8610,8610,203
|
|
20240405,141300,2369814720,8610,8610,8610,8610,7
|
|
20240405,141200,2369754450,8610,8610,8610,8610,170
|
|
20240405,141100,2368290750,8610,8610,8610,8610,18
|
|
20240405,141000,2368135770,8600,8600,8600,8580,665
|
|
20240405,140900,2362416870,8600,8610,8620,8600,201
|
|
20240405,140800,2360687430,8610,8610,8610,8600,136
|
|
20240405,140700,2359516670,8600,8600,8600,8590,3537
|
|
20240405,140600,2329116340,8590,8580,8590,8580,269
|
|
20240405,140500,2326805640,8590,8590,8590,8590,24
|
|
20240405,140400,2326599480,8590,8590,8590,8590,265
|
|
20240405,140300,2324323130,8590,8580,8590,8580,1052
|
|
20240405,140200,2315291450,8590,8590,8590,8590,18
|
|
20240405,140100,2315136830,8580,8590,8590,8580,19
|
|
20240405,140000,2314973720,8590,8580,8590,8580,355
|
|
20240405,135900,2311924280,8590,8580,8590,8580,185
|
|
20240405,135800,2310336790,8580,8580,8580,8580,39
|
|
20240405,135700,2310002170,8580,8560,8580,8560,2151
|
|
20240405,135600,2291567090,8570,8570,8570,8570,120
|
|
20240405,135500,2290538690,8560,8560,8570,8560,1223
|
|
20240405,135400,2280069610,8570,8570,8570,8560,119
|
|
20240405,135300,2279050590,8560,8570,8570,8560,216
|
|
20240405,135200,2277201550,8570,8570,8580,8570,506
|
|
20240405,135100,2272865000,8570,8570,8570,8560,507
|
|
20240405,135000,2268520070,8570,8570,8570,8570,966
|
|
20240405,134900,2260241450,8570,8570,8570,8570,451
|
|
20240405,134800,2256376380,8580,8580,8580,8580,237
|
|
20240405,134700,2254342920,8580,8580,8580,8570,643
|
|
20240405,134600,2248827010,8580,8580,8580,8580,254
|
|
20240405,134500,2246647690,8580,8580,8580,8580,20
|
|
20240405,134400,2246476090,8580,8580,8580,8570,130
|
|
20240405,134300,2245361690,8580,8570,8580,8560,4119
|
|
20240405,134200,2210064320,8550,8550,8550,8550,50
|
|
20240405,134100,2209636820,8560,8560,8560,8560,26
|
|
20240405,134000,2209414260,8560,8560,8570,8550,1351
|
|
20240405,133900,2197853590,8560,8560,8560,8560,6
|
|
20240405,133800,2197802230,8560,8560,8570,8560,232
|
|
20240405,133700,2195816210,8560,8550,8560,8550,188
|
|
20240405,133600,2194207390,8550,8550,8550,8550,1450
|
|
20240405,133500,2181809890,8560,8560,8570,8560,111
|
|
20240405,133400,2180859150,8560,8560,8560,8550,1475
|
|
20240405,133300,2168233230,8560,8560,8560,8560,584
|
|
20240405,133200,2163234190,8560,8560,8560,8560,250
|
|
20240405,133100,2161094190,8550,8560,8560,8550,76
|
|
20240405,133000,2160444240,8560,8580,8580,8560,309
|
|
20240405,132900,2157793200,8560,8570,8580,8560,1221
|
|
20240405,132800,2147341090,8580,8570,8580,8570,413
|
|
20240405,132700,2143801480,8570,8570,8570,8560,197
|
|
20240405,132600,2142113690,8570,8570,8570,8560,305
|
|
20240405,132500,2139500340,8570,8560,8590,8560,107
|
|
20240405,132400,2138583890,8590,8570,8590,8570,11
|
|
20240405,132300,2138489460,8560,8570,8570,8560,848
|
|
20240405,132200,2131230260,8560,8560,8590,8560,1177
|
|
20240405,132100,2121155110,8560,8590,8590,8560,3838
|
|
20240405,132000,2088291710,8590,8590,8590,8570,35
|
|
20240405,131900,2087991280,8590,8590,8590,8590,53
|
|
20240405,131800,2087536010,8590,8590,8590,8570,45
|
|
20240405,131700,2087149520,8590,8590,8590,8590,10
|
|
20240405,131600,2087063620,8590,8590,8590,8590,20
|
|
20240405,131500,2086891820,8590,8590,8590,8590,10
|
|
20240405,131400,2086805920,8570,8590,8590,8570,73
|
|
20240405,131300,2086179960,8580,8590,8590,8580,103
|
|
20240405,131200,2085295910,8590,8590,8590,8580,20
|
|
20240405,131100,2085124130,8590,8590,8590,8590,84
|
|
20240405,131000,2084402570,8590,8590,8590,8590,81
|
|
20240405,130900,2083706780,8590,8590,8590,8570,190
|
|
20240405,130800,2082077280,8590,8590,8590,8590,16
|
|
20240405,130700,2081939840,8590,8590,8590,8580,72
|
|
20240405,130600,2081321370,8590,8580,8590,8580,21
|
|
20240405,130500,2081141150,8580,8560,8580,8560,109
|
|
20240405,130400,2080205950,8560,8560,8560,8560,108
|
|
20240405,130300,2079281470,8560,8580,8590,8560,535
|
|
20240405,130200,2074697250,8590,8590,8590,8590,11
|
|
20240405,130100,2074602760,8590,8580,8590,8580,89
|
|
20240405,130000,2073839040,8580,8590,8590,8580,261
|
|
20240405,125900,2071597660,8590,8560,8590,8560,812
|
|
20240405,125800,2064646730,8560,8580,8580,8560,1490
|
|
20240405,125700,2051889990,8590,8580,8590,8580,124
|
|
20240405,125600,2050826020,8590,8590,8590,8590,166
|
|
20240405,125500,2049400080,8580,8580,8580,8580,40
|
|
20240405,125400,2049056880,8580,8580,8580,8580,166
|
|
20240405,125300,2047632600,8580,8580,8590,8580,161
|
|
20240405,125200,2046250620,8580,8570,8580,8570,551
|
|
20240405,125100,2041525640,8580,8580,8580,8580,540
|
|
20240405,125000,2036892440,8580,8580,8580,8580,100
|
|
20240405,124900,2036034440,8590,8590,8590,8580,659
|
|
20240405,124800,2030380100,8590,8580,8590,8580,503
|
|
20240405,124700,2026064290,8580,8580,8580,8580,574
|
|
20240405,124600,2021139370,8580,8580,8580,8560,617
|
|
20240405,124500,2015847510,8580,8580,8580,8580,33
|
|
20240405,124400,2015564370,8590,8580,8590,8580,54
|
|
20240405,124300,2015100980,8580,8580,8580,8560,2636
|
|
20240405,124200,1992505080,8580,8580,8580,8580,10
|
|
20240405,124100,1992419280,8560,8560,8560,8560,101
|
|
20240405,124000,1991554720,8560,8560,8560,8560,452
|
|
20240405,123900,1987685600,8560,8560,8560,8560,116
|
|
20240405,123800,1986692640,8550,8570,8590,8550,255
|
|
20240405,123700,1984509730,8590,8560,8590,8550,839
|
|
20240405,123600,1977325220,8560,8570,8570,8560,71
|
|
20240405,123500,1976717450,8550,8570,8570,8550,1110
|
|
20240405,123400,1967215430,8560,8570,8570,8560,1268
|
|
20240405,123300,1956361070,8570,8570,8570,8560,1963
|
|
20240405,123200,1939557160,8570,8580,8580,8570,473
|
|
20240405,123100,1935503530,8580,8580,8580,8580,15
|
|
20240405,123000,1935374830,8570,8570,8570,8570,543
|
|
20240405,122900,1930721320,8580,8570,8580,8570,211
|
|
20240405,122800,1928912940,8570,8570,8580,8560,112
|
|
20240405,122700,1927953190,8570,8560,8570,8560,43
|
|
20240405,122600,1927584940,8570,8570,8570,8570,157
|
|
20240405,122500,1926239450,8570,8580,8580,8570,537
|
|
20240405,122400,1921637270,8570,8570,8570,8570,68
|
|
20240405,122300,1921054510,8570,8570,8570,8560,167
|
|
20240405,122200,1919624750,8570,8570,8580,8570,23
|
|
20240405,122100,1919427540,8580,8580,8580,8580,67
|
|
20240405,122000,1918852680,8580,8590,8590,8570,1882
|
|
20240405,121900,1902719640,8580,8600,8600,8580,139
|
|
20240405,121800,1901525530,8590,8600,8600,8590,116
|
|
20240405,121700,1900528830,8600,8600,8600,8600,37
|
|
20240405,121600,1900210630,8600,8600,8600,8600,11
|
|
20240405,121500,1900116030,8570,8590,8600,8570,194
|
|
20240405,121400,1898451410,8590,8600,8600,8590,42
|
|
20240405,121300,1898090480,8600,8590,8600,8590,76
|
|
20240405,121200,1897437530,8580,8580,8580,8580,100
|
|
20240405,121100,1896579530,8570,8580,8580,8570,353
|
|
20240405,121000,1893554290,8580,8590,8590,8580,205
|
|
20240405,120900,1891795190,8580,8580,8580,8580,538
|
|
20240405,120800,1887179150,8590,8590,8590,8590,198
|
|
20240405,120700,1885478330,8590,8600,8600,8590,62
|
|
20240405,120600,1884945140,8600,8600,8600,8600,60
|
|
20240405,120500,1884429140,8600,8590,8600,8590,10
|
|
20240405,120400,1884343150,8590,8590,8590,8590,0
|
|
20240405,120300,1884343150,8590,8590,8590,8590,78
|
|
20240405,120200,1883673130,8590,8590,8600,8590,1288
|
|
20240405,120100,1872609130,8590,8580,8590,8580,29
|
|
20240405,120000,1872360230,8580,8580,8580,8580,623
|
|
20240405,115900,1867014890,8570,8580,8580,8570,258
|
|
20240405,115800,1864803510,8580,8580,8580,8580,21
|
|
20240405,115700,1864623330,8570,8580,8580,8560,1699
|
|
20240405,115600,1850079190,8580,8580,8580,8560,491
|
|
20240405,115500,1845866690,8580,8560,8580,8560,30
|
|
20240405,115400,1845609560,8580,8570,8580,8570,51
|
|
20240405,115300,1845172420,8570,8580,8580,8570,138
|
|
20240405,115200,1843989690,8580,8560,8580,8560,1274
|
|
20240405,115100,1833073590,8560,8560,8560,8560,1609
|
|
20240405,115000,1819300550,8560,8570,8570,8560,23
|
|
20240405,114900,1819103540,8570,8570,8570,8560,51
|
|
20240405,114800,1818666790,8560,8570,8570,8560,510
|
|
20240405,114700,1814298090,8570,8570,8570,8560,39
|
|
20240405,114600,1813964100,8570,8560,8570,8560,71
|
|
20240405,114500,1813356330,8560,8560,8560,8560,0
|
|
20240405,114400,1813356330,8560,8560,8560,8560,301
|
|
20240405,114300,1810779770,8560,8560,8560,8560,605
|
|
20240405,114200,1805600970,8560,8560,8570,8560,810
|
|
20240405,114100,1798664970,8570,8570,8570,8550,1775
|
|
20240405,114000,1783467220,8550,8550,8550,8550,551
|
|
20240405,113900,1778756170,8550,8570,8570,8550,1079
|
|
20240405,113800,1769521680,8570,8570,8570,8560,619
|
|
20240405,113700,1764217100,8570,8570,8570,8570,723
|
|
20240405,113600,1758020990,8580,8580,8580,8580,13
|
|
20240405,113500,1757909450,8590,8580,8590,8570,1723
|
|
20240405,113400,1743133010,8590,8600,8600,8590,348
|
|
20240405,113300,1740142690,8590,8600,8600,8590,1263
|
|
20240405,113200,1729287910,8590,8590,8590,8590,15
|
|
20240405,113100,1729159060,8590,8610,8610,8590,1634
|
|
20240405,113000,1715105690,8620,8620,8620,8620,20
|
|
20240405,112900,1714933290,8620,8610,8620,8600,235
|
|
20240405,112800,1712910340,8610,8610,8620,8610,482
|
|
20240405,112700,1708755610,8620,8610,8620,8610,110
|
|
20240405,112600,1707807700,8610,8620,8620,8610,72
|
|
20240405,112500,1707187670,8620,8620,8620,8620,509
|
|
20240405,112400,1702800090,8620,8620,8620,8610,619
|
|
20240405,112300,1697464410,8620,8610,8620,8610,34
|
|
20240405,112200,1697171530,8600,8610,8620,8600,296
|
|
20240405,112100,1694622110,8600,8580,8600,8580,3366
|
|
20240405,112000,1665688050,8580,8570,8580,8570,203
|
|
20240405,111900,1663946340,8570,8570,8570,8560,486
|
|
20240405,111800,1659784130,8570,8570,8570,8550,2722
|
|
20240405,111700,1636496060,8590,8590,8590,8570,786
|
|
20240405,111600,1629754360,8570,8590,8590,8570,480
|
|
20240405,111500,1625631460,8590,8600,8600,8590,1761
|
|
20240405,111400,1610502860,8600,8590,8600,8590,121
|
|
20240405,111300,1609463370,8590,8590,8590,8590,119
|
|
20240405,111200,1608441160,8590,8560,8590,8560,12
|
|
20240405,111100,1608338110,8600,8580,8600,8550,1165
|
|
20240405,111000,1598361530,8580,8590,8590,8580,1000
|
|
20240405,110900,1589781420,8590,8600,8600,8580,311
|
|
20240405,110800,1587109930,8590,8590,8590,8590,364
|
|
20240405,110700,1583983170,8590,8590,8590,8590,26
|
|
20240405,110600,1583759830,8590,8590,8590,8590,101
|
|
20240405,110500,1582892240,8600,8590,8600,8590,226
|
|
20240405,110400,1580950690,8590,8600,8600,8590,18
|
|
20240405,110300,1580795940,8550,8570,8570,8550,1212
|
|
20240405,110200,1570414210,8600,8600,8600,8600,16
|
|
20240405,110100,1570276610,8600,8590,8600,8570,534
|
|
20240405,110000,1565686620,8570,8560,8580,8560,802
|
|
20240405,105900,1558813690,8560,8550,8570,8550,226
|
|
20240405,105800,1556879790,8550,8560,8570,8550,1692
|
|
20240405,105700,1542399010,8560,8550,8560,8550,5664
|
|
20240405,105600,1493971060,8560,8560,8560,8550,337
|
|
20240405,105500,1491087860,8560,8550,8560,8550,674
|
|
20240405,105400,1485318430,8560,8560,8560,8550,1097
|
|
20240405,105300,1475929610,8560,8550,8560,8550,717
|
|
20240405,105200,1469794000,8560,8560,8560,8550,253
|
|
20240405,105100,1467629650,8560,8570,8570,8560,1113
|
|
20240405,105000,1458102280,8560,8580,8580,8560,56
|
|
20240405,104900,1457622790,8580,8570,8580,8560,3569
|
|
20240405,104800,1427061110,8570,8580,8600,8570,303
|
|
20240405,104700,1424463110,8580,8580,8580,8580,902
|
|
20240405,104600,1416723950,8570,8600,8600,8570,750
|
|
20240405,104500,1410287390,8580,8570,8600,8570,312
|
|
20240405,104400,1407612500,8570,8600,8610,8570,16
|
|
20240405,104300,1407474890,8570,8610,8610,8570,1013
|
|
20240405,104200,1398775510,8610,8620,8620,8610,718
|
|
20240405,104100,1392586390,8620,8600,8620,8590,2986
|
|
20240405,104000,1366883970,8600,8600,8600,8580,412
|
|
20240405,103900,1363348770,8600,8560,8600,8560,1062
|
|
20240405,103800,1354246970,8560,8560,8580,8560,2064
|
|
20240405,103700,1336571590,8550,8560,8570,8550,4177
|
|
20240405,103600,1300833500,8560,8560,8570,8560,2583
|
|
20240405,103500,1278722950,8560,8570,8570,8560,169
|
|
20240405,103400,1277275880,8570,8580,8580,8570,1671
|
|
20240405,103300,1262955290,8580,8590,8590,8570,642
|
|
20240405,103200,1257445670,8590,8580,8590,8580,1441
|
|
20240405,103100,1245080970,8580,8590,8590,8580,212
|
|
20240405,103000,1243261910,8590,8610,8620,8590,1050
|
|
20240405,102900,1234237040,8610,8610,8610,8610,37
|
|
20240405,102800,1233918470,8600,8610,8610,8600,429
|
|
20240405,102700,1230229020,8600,8610,8610,8600,1002
|
|
20240405,102600,1221611800,8600,8600,8610,8600,3245
|
|
20240405,102500,1193704570,8610,8620,8620,8610,354
|
|
20240405,102400,1190654610,8620,8600,8620,8600,1474
|
|
20240405,102300,1177970220,8620,8590,8620,8590,280
|
|
20240405,102200,1175558510,8590,8620,8620,8590,520
|
|
20240405,102100,1171083840,8580,8590,8600,8580,3553
|
|
20240405,102000,1140573350,8590,8600,8600,8590,2617
|
|
20240405,101900,1118091410,8600,8610,8620,8600,678
|
|
20240405,101800,1112257620,8620,8620,8620,8610,118
|
|
20240405,101700,1111241470,8620,8610,8630,8610,842
|
|
20240405,101600,1103991410,8610,8610,8610,8610,522
|
|
20240405,101500,1099496990,8610,8620,8620,8610,523
|
|
20240405,101400,1094993740,8620,8620,8620,8620,3
|
|
20240405,101300,1094967880,8600,8630,8630,8600,998
|
|
20240405,101200,1086376140,8620,8630,8630,8620,233
|
|
20240405,101100,1084367310,8630,8630,8630,8620,383
|
|
20240405,101000,1081062030,8630,8610,8630,8610,1051
|
|
20240405,100900,1072000560,8610,8610,8610,8600,2271
|
|
20240405,100800,1052459250,8600,8620,8620,8600,962
|
|
20240405,100700,1044182190,8610,8620,8620,8610,1291
|
|
20240405,100600,1033061550,8630,8620,8630,8620,401
|
|
20240405,100500,1029602030,8620,8620,8630,8620,1485
|
|
20240405,100400,1016793900,8620,8620,8630,8620,121
|
|
20240405,100300,1015750770,8620,8630,8630,8600,1346
|
|
20240405,100200,1004163230,8630,8620,8640,8620,1360
|
|
20240405,100100,992438680,8620,8620,8630,8610,2135
|
|
20240405,100000,974028280,8600,8630,8630,8590,11863
|
|
20240405,095900,871913400,8630,8640,8640,8620,551
|
|
20240405,095800,867158280,8630,8650,8650,8630,27
|
|
20240405,095700,866924900,8650,8650,8650,8620,1042
|
|
20240405,095600,857933890,8650,8640,8650,8630,254
|
|
20240405,095500,855741380,8640,8640,8640,8630,1087
|
|
20240405,095400,846353420,8630,8630,8640,8620,950
|
|
20240405,095300,838161330,8640,8640,8640,8640,50
|
|
20240405,095200,837729330,8640,8640,8640,8630,934
|
|
20240405,095100,829664710,8640,8650,8670,8630,3246
|
|
20240405,095000,801629860,8650,8650,8650,8650,1467
|
|
20240405,094900,788940310,8640,8660,8660,8640,913
|
|
20240405,094800,781048540,8670,8670,8670,8670,30
|
|
20240405,094700,780788440,8670,8640,8670,8640,540
|
|
20240405,094600,776118010,8660,8660,8670,8630,2064
|
|
20240405,094500,758287130,8650,8650,8670,8650,376
|
|
20240405,094400,755034230,8650,8680,8680,8640,1254
|
|
20240405,094300,744182430,8680,8680,8680,8650,27
|
|
20240405,094200,743948570,8680,8680,8680,8680,6
|
|
20240405,094100,743896490,8650,8660,8660,8650,2161
|
|
20240405,094000,725203690,8660,8680,8700,8650,2353
|
|
20240405,093900,704811370,8680,8680,8680,8680,1033
|
|
20240405,093800,695844930,8680,8680,8680,8660,402
|
|
20240405,093700,692355970,8680,8700,8700,8680,887
|
|
20240405,093600,684652980,8710,8710,8720,8710,658
|
|
20240405,093500,678916860,8710,8700,8710,8700,505
|
|
20240405,093400,674521550,8700,8660,8700,8660,1139
|
|
20240405,093300,664648510,8650,8680,8680,8650,1703
|
|
20240405,093200,649884770,8700,8710,8710,8700,254
|
|
20240405,093100,647672790,8720,8680,8720,8670,2023
|
|
20240405,093000,630078460,8670,8700,8700,8670,788
|
|
20240405,092900,623236310,8670,8700,8700,8670,444
|
|
20240405,092800,619385790,8650,8680,8700,8650,2942
|
|
20240405,092700,593874690,8690,8690,8690,8690,1
|
|
20240405,092600,593866000,8700,8680,8700,8660,1234
|
|
20240405,092500,583153250,8680,8680,8680,8660,367
|
|
20240405,092400,579968450,8660,8640,8680,8640,1980
|
|
20240405,092300,562805310,8640,8650,8660,8620,1309
|
|
20240405,092200,551510910,8650,8620,8650,8610,758
|
|
20240405,092100,544969330,8620,8610,8630,8610,1484
|
|
20240405,092000,532185820,8610,8630,8630,8610,2908
|
|
20240405,091900,507119540,8630,8660,8660,8630,1371
|
|
20240405,091800,495283490,8660,8680,8680,8630,3047
|
|
20240405,091700,468919960,8680,8660,8680,8660,340
|
|
20240405,091600,465975540,8660,8660,8680,8650,1343
|
|
20240405,091500,454345240,8650,8640,8660,8640,1035
|
|
20240405,091400,445387390,8640,8660,8660,8640,3965
|
|
20240405,091300,411110650,8660,8660,8660,8650,2015
|
|
20240405,091200,393661570,8660,8660,8660,8640,14562
|
|
20240405,091100,267608390,8660,8680,8690,8660,1980
|
|
20240405,091000,250452150,8720,8670,8720,8670,375
|
|
20240405,090900,247189560,8680,8670,8680,8660,1440
|
|
20240405,090800,234712930,8670,8680,8680,8660,888
|
|
20240405,090700,227010830,8680,8720,8720,8680,2899
|
|
20240405,090600,201812560,8730,8700,8730,8700,754
|
|
20240405,090500,195235940,8730,8700,8740,8690,2273
|
|
20240405,090400,175462340,8700,8680,8700,8670,3050
|
|
20240405,090300,148991430,8680,8690,8700,8680,2224
|
|
20240405,090200,129669080,8690,8650,8690,8650,915
|
|
20240405,090100,121746170,8650,8750,8760,8640,11443
|
|
20240405,090000,22362440,8770,8800,8800,8760,2545
|