622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,191800,2196613620,8190,8190,8190,8190,0
|
|
20240405,191700,2196613620,8190,8190,8190,8190,0
|
|
20240405,191600,2196613620,8190,8190,8190,8190,0
|
|
20240405,191500,2196613620,8190,8190,8190,8190,0
|
|
20240405,191400,2196613620,8190,8190,8190,8190,0
|
|
20240405,191300,2196613620,8190,8190,8190,8190,0
|
|
20240405,191200,2196613620,8190,8190,8190,8190,0
|
|
20240405,191100,2196613620,8190,8190,8190,8190,0
|
|
20240405,191000,2196613620,8190,8190,8190,8190,0
|
|
20240405,190900,2196613620,8190,8190,8190,8190,0
|
|
20240405,190800,2196613620,8190,8190,8190,8190,0
|
|
20240405,190700,2196613620,8190,8190,8190,8190,0
|
|
20240405,190600,2196613620,8190,8190,8190,8190,0
|
|
20240405,190500,2196613620,8190,8190,8190,8190,0
|
|
20240405,190400,2196613620,8190,8190,8190,8190,0
|
|
20240405,190300,2196613620,8190,8190,8190,8190,0
|
|
20240405,190200,2196613620,8190,8190,8190,8190,0
|
|
20240405,190100,2196613620,8190,8190,8190,8190,0
|
|
20240405,190000,2196613620,8190,8190,8190,8190,0
|
|
20240405,185900,2196613620,8190,8190,8190,8190,0
|
|
20240405,185800,2196613620,8190,8190,8190,8190,0
|
|
20240405,185700,2196613620,8190,8190,8190,8190,0
|
|
20240405,185600,2196613620,8190,8190,8190,8190,0
|
|
20240405,185500,2196613620,8190,8190,8190,8190,0
|
|
20240405,185400,2196613620,8190,8190,8190,8190,0
|
|
20240405,185300,2196613620,8190,8190,8190,8190,0
|
|
20240405,185200,2196613620,8190,8190,8190,8190,0
|
|
20240405,185100,2196613620,8190,8190,8190,8190,0
|
|
20240405,185000,2196613620,8190,8190,8190,8190,0
|
|
20240405,184900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,184800,2196613620,8190,8190,8190,8190,0
|
|
20240405,184700,2196613620,8190,8190,8190,8190,0
|
|
20240405,184600,2196613620,8190,8190,8190,8190,0
|
|
20240405,184500,2196613620,8190,8190,8190,8190,0
|
|
20240405,184400,2196613620,8190,8190,8190,8190,0
|
|
20240405,184300,2196613620,8190,8190,8190,8190,0
|
|
20240405,184200,2196613620,8190,8190,8190,8190,0
|
|
20240405,184100,2196613620,8190,8190,8190,8190,0
|
|
20240405,184000,2196613620,8190,8190,8190,8190,0
|
|
20240405,183900,2196613620,8190,8190,8190,8190,0
|
|
20240405,183800,2196613620,8190,8190,8190,8190,0
|
|
20240405,183700,2196613620,8190,8190,8190,8190,0
|
|
20240405,183600,2196613620,8190,8190,8190,8190,0
|
|
20240405,183500,2196613620,8190,8190,8190,8190,0
|
|
20240405,183400,2196613620,8190,8190,8190,8190,0
|
|
20240405,183300,2196613620,8190,8190,8190,8190,0
|
|
20240405,183200,2196613620,8190,8190,8190,8190,0
|
|
20240405,183100,2196613620,8190,8190,8190,8190,0
|
|
20240405,183000,2196613620,8190,8190,8190,8190,0
|
|
20240405,182900,2196613620,8190,8190,8190,8190,0
|
|
20240405,182800,2196613620,8190,8190,8190,8190,0
|
|
20240405,182700,2196613620,8190,8190,8190,8190,0
|
|
20240405,182600,2196613620,8190,8190,8190,8190,0
|
|
20240405,182500,2196613620,8190,8190,8190,8190,0
|
|
20240405,182400,2196613620,8190,8190,8190,8190,0
|
|
20240405,182300,2196613620,8190,8190,8190,8190,0
|
|
20240405,182200,2196613620,8190,8190,8190,8190,0
|
|
20240405,182100,2196613620,8190,8190,8190,8190,0
|
|
20240405,182000,2196613620,8190,8190,8190,8190,0
|
|
20240405,181900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,181800,2196613620,8190,8190,8190,8190,0
|
|
20240405,181700,2196613620,8190,8190,8190,8190,0
|
|
20240405,181600,2196613620,8190,8190,8190,8190,0
|
|
20240405,181500,2196613620,8190,8190,8190,8190,0
|
|
20240405,181400,2196613620,8190,8190,8190,8190,0
|
|
20240405,181300,2196613620,8190,8190,8190,8190,0
|
|
20240405,181200,2196613620,8190,8190,8190,8190,0
|
|
20240405,181100,2196613620,8190,8190,8190,8190,0
|
|
20240405,181000,2196613620,8190,8190,8190,8190,0
|
|
20240405,180900,2196613620,8190,8190,8190,8190,0
|
|
20240405,180800,2196613620,8190,8190,8190,8190,0
|
|
20240405,180700,2196613620,8190,8190,8190,8190,0
|
|
20240405,180600,2196613620,8190,8190,8190,8190,0
|
|
20240405,180500,2196613620,8190,8190,8190,8190,0
|
|
20240405,180400,2196613620,8190,8190,8190,8190,0
|
|
20240405,180300,2196613620,8190,8190,8190,8190,0
|
|
20240405,180200,2196613620,8190,8190,8190,8190,0
|
|
20240405,180100,2196613620,8190,8190,8190,8190,0
|
|
20240405,180000,2196613620,8190,8190,8190,8190,0
|
|
20240405,175900,2196613620,8190,8190,8190,8190,0
|
|
20240405,175800,2196613620,8190,8190,8190,8190,0
|
|
20240405,175700,2196613620,8190,8190,8190,8190,0
|
|
20240405,175600,2196613620,8190,8190,8190,8190,0
|
|
20240405,175500,2196613620,8190,8190,8190,8190,0
|
|
20240405,175400,2196613620,8190,8190,8190,8190,0
|
|
20240405,175300,2196613620,8190,8190,8190,8190,0
|
|
20240405,175200,2196613620,8190,8190,8190,8190,0
|
|
20240405,175100,2196613620,8190,8190,8190,8190,0
|
|
20240405,175000,2196613620,8190,8190,8190,8190,0
|
|
20240405,174900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,174800,2196613620,8190,8190,8190,8190,0
|
|
20240405,174700,2196613620,8190,8190,8190,8190,0
|
|
20240405,174600,2196613620,8190,8190,8190,8190,0
|
|
20240405,174500,2196613620,8190,8190,8190,8190,0
|
|
20240405,174400,2196613620,8190,8190,8190,8190,0
|
|
20240405,174300,2196613620,8190,8190,8190,8190,0
|
|
20240405,174200,2196613620,8190,8190,8190,8190,0
|
|
20240405,174100,2196613620,8190,8190,8190,8190,0
|
|
20240405,174000,2196613620,8190,8190,8190,8190,0
|
|
20240405,173900,2196613620,8190,8190,8190,8190,0
|
|
20240405,173800,2196613620,8190,8190,8190,8190,0
|
|
20240405,173700,2196613620,8190,8190,8190,8190,0
|
|
20240405,173600,2196613620,8190,8190,8190,8190,0
|
|
20240405,173500,2196613620,8190,8190,8190,8190,0
|
|
20240405,173400,2196613620,8190,8190,8190,8190,0
|
|
20240405,173300,2196613620,8190,8190,8190,8190,0
|
|
20240405,173200,2196613620,8190,8190,8190,8190,0
|
|
20240405,173100,2196613620,8190,8190,8190,8190,0
|
|
20240405,173000,2196613620,8190,8190,8190,8190,0
|
|
20240405,172900,2196613620,8190,8190,8190,8190,0
|
|
20240405,172800,2196613620,8190,8190,8190,8190,0
|
|
20240405,172700,2196613620,8190,8190,8190,8190,0
|
|
20240405,172600,2196613620,8190,8190,8190,8190,0
|
|
20240405,172500,2196613620,8190,8190,8190,8190,0
|
|
20240405,172400,2196613620,8190,8190,8190,8190,0
|
|
20240405,172300,2196613620,8190,8190,8190,8190,0
|
|
20240405,172200,2196613620,8190,8190,8190,8190,0
|
|
20240405,172100,2196613620,8190,8190,8190,8190,0
|
|
20240405,172000,2196613620,8190,8190,8190,8190,0
|
|
20240405,171900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,171800,2196613620,8190,8190,8190,8190,0
|
|
20240405,171700,2196613620,8190,8190,8190,8190,0
|
|
20240405,171600,2196613620,8190,8190,8190,8190,0
|
|
20240405,171500,2196613620,8190,8190,8190,8190,0
|
|
20240405,171400,2196613620,8190,8190,8190,8190,0
|
|
20240405,171300,2196613620,8190,8190,8190,8190,0
|
|
20240405,171200,2196613620,8190,8190,8190,8190,0
|
|
20240405,171100,2196613620,8190,8190,8190,8190,0
|
|
20240405,171000,2196613620,8190,8190,8190,8190,0
|
|
20240405,170900,2196613620,8190,8190,8190,8190,0
|
|
20240405,170800,2196613620,8190,8190,8190,8190,0
|
|
20240405,170700,2196613620,8190,8190,8190,8190,0
|
|
20240405,170600,2196613620,8190,8190,8190,8190,0
|
|
20240405,170500,2196613620,8190,8190,8190,8190,0
|
|
20240405,170400,2196613620,8190,8190,8190,8190,0
|
|
20240405,170300,2196613620,8190,8190,8190,8190,0
|
|
20240405,170200,2196613620,8190,8190,8190,8190,0
|
|
20240405,170100,2196613620,8190,8190,8190,8190,0
|
|
20240405,170000,2196613620,8190,8190,8190,8190,0
|
|
20240405,165900,2196613620,8190,8190,8190,8190,0
|
|
20240405,165800,2196613620,8190,8190,8190,8190,0
|
|
20240405,165700,2196613620,8190,8190,8190,8190,0
|
|
20240405,165600,2196613620,8190,8190,8190,8190,0
|
|
20240405,165500,2196613620,8190,8190,8190,8190,0
|
|
20240405,165400,2196613620,8190,8190,8190,8190,0
|
|
20240405,165300,2196613620,8190,8190,8190,8190,0
|
|
20240405,165200,2196613620,8190,8190,8190,8190,0
|
|
20240405,165100,2196613620,8190,8190,8190,8190,0
|
|
20240405,165000,2196613620,8190,8190,8190,8190,0
|
|
20240405,164900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,164800,2196613620,8190,8190,8190,8190,0
|
|
20240405,164700,2196613620,8190,8190,8190,8190,0
|
|
20240405,164600,2196613620,8190,8190,8190,8190,0
|
|
20240405,164500,2196613620,8190,8190,8190,8190,0
|
|
20240405,164400,2196613620,8190,8190,8190,8190,0
|
|
20240405,164300,2196613620,8190,8190,8190,8190,0
|
|
20240405,164200,2196613620,8190,8190,8190,8190,0
|
|
20240405,164100,2196613620,8190,8190,8190,8190,0
|
|
20240405,164000,2196613620,8190,8190,8190,8190,0
|
|
20240405,163900,2196613620,8190,8190,8190,8190,0
|
|
20240405,163800,2196613620,8190,8190,8190,8190,0
|
|
20240405,163700,2196613620,8190,8190,8190,8190,0
|
|
20240405,163600,2196613620,8190,8190,8190,8190,0
|
|
20240405,163500,2196613620,8190,8190,8190,8190,0
|
|
20240405,163400,2196613620,8190,8190,8190,8190,0
|
|
20240405,163300,2196613620,8190,8190,8190,8190,0
|
|
20240405,163200,2196613620,8190,8190,8190,8190,0
|
|
20240405,163100,2196613620,8190,8190,8190,8190,0
|
|
20240405,163000,2196613620,8190,8190,8190,8190,0
|
|
20240405,162900,2196613620,8190,8190,8190,8190,0
|
|
20240405,162800,2196613620,8190,8190,8190,8190,0
|
|
20240405,162700,2196613620,8190,8190,8190,8190,0
|
|
20240405,162600,2196613620,8190,8190,8190,8190,0
|
|
20240405,162500,2196613620,8190,8190,8190,8190,0
|
|
20240405,162400,2196613620,8190,8190,8190,8190,0
|
|
20240405,162300,2196613620,8190,8190,8190,8190,0
|
|
20240405,162200,2196613620,8190,8190,8190,8190,0
|
|
20240405,162100,2196613620,8190,8190,8190,8190,0
|
|
20240405,162000,2196613620,8190,8190,8190,8190,0
|
|
20240405,161900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,161800,2196613620,8190,8190,8190,8190,0
|
|
20240405,161700,2196613620,8190,8190,8190,8190,0
|
|
20240405,161600,2196613620,8190,8190,8190,8190,0
|
|
20240405,161500,2196613620,8190,8190,8190,8190,0
|
|
20240405,161400,2196613620,8190,8190,8190,8190,0
|
|
20240405,161300,2196613620,8190,8190,8190,8190,0
|
|
20240405,161200,2196613620,8190,8190,8190,8190,0
|
|
20240405,161100,2196613620,8190,8190,8190,8190,0
|
|
20240405,161000,2196613620,8190,8190,8190,8190,0
|
|
20240405,160900,2196613620,8190,8190,8190,8190,0
|
|
20240405,160800,2196613620,8190,8190,8190,8190,0
|
|
20240405,160700,2196613620,8190,8190,8190,8190,0
|
|
20240405,160600,2196613620,8190,8190,8190,8190,0
|
|
20240405,160500,2196613620,8190,8190,8190,8190,0
|
|
20240405,160400,2196613620,8190,8190,8190,8190,0
|
|
20240405,160300,2196613620,8190,8190,8190,8190,0
|
|
20240405,160200,2196613620,8190,8190,8190,8190,0
|
|
20240405,160100,2196613620,8190,8190,8190,8190,0
|
|
20240405,160000,2196613620,8190,8190,8190,8190,0
|
|
20240405,155900,2196613620,8190,8190,8190,8190,0
|
|
20240405,155800,2196613620,8190,8190,8190,8190,0
|
|
20240405,155700,2196613620,8190,8190,8190,8190,0
|
|
20240405,155600,2196613620,8190,8190,8190,8190,0
|
|
20240405,155500,2196613620,8190,8190,8190,8190,0
|
|
20240405,155400,2196613620,8190,8190,8190,8190,0
|
|
20240405,155300,2196613620,8190,8190,8190,8190,0
|
|
20240405,155200,2196613620,8190,8190,8190,8190,0
|
|
20240405,155100,2196613620,8190,8190,8190,8190,0
|
|
20240405,155000,2196613620,8190,8190,8190,8190,0
|
|
20240405,154900,2196613620,8190,8190,8190,8190,8450
|
|
20240405,154800,2196613620,8190,8190,8190,8190,0
|
|
20240405,154700,2196613620,8190,8190,8190,8190,0
|
|
20240405,154600,2196613620,8190,8190,8190,8190,0
|
|
20240405,154500,2196613620,8190,8190,8190,8190,0
|
|
20240405,154400,2196613620,8190,8190,8190,8190,0
|
|
20240405,154300,2196613620,8190,8190,8190,8190,0
|
|
20240405,154200,2196613620,8190,8190,8190,8190,0
|
|
20240405,154100,2196613620,8190,8190,8190,8190,0
|
|
20240405,154000,2196613620,8190,8190,8190,8190,0
|
|
20240405,153900,2196613620,8190,8190,8190,8190,0
|
|
20240405,153800,2196613620,8190,8190,8190,8190,0
|
|
20240405,153700,2196613620,8190,8190,8190,8190,0
|
|
20240405,153600,2196613620,8190,8190,8190,8190,0
|
|
20240405,153500,2196613620,8190,8190,8190,8190,0
|
|
20240405,153400,2196613620,8190,8190,8190,8190,0
|
|
20240405,153300,2196613620,8190,8190,8190,8190,0
|
|
20240405,153200,2196613620,8190,8190,8190,8190,0
|
|
20240405,153100,2196613620,8190,8190,8190,8190,0
|
|
20240405,153000,2196613620,8190,8190,8190,8190,8450
|
|
20240405,152900,2127408120,8250,8250,8250,8250,0
|
|
20240405,152800,2127408120,8250,8250,8250,8250,0
|
|
20240405,152700,2127408120,8250,8250,8250,8250,0
|
|
20240405,152600,2127408120,8250,8250,8250,8250,0
|
|
20240405,152500,2127408120,8250,8250,8250,8250,0
|
|
20240405,152400,2127408120,8250,8250,8250,8250,0
|
|
20240405,152300,2127408120,8250,8250,8250,8250,0
|
|
20240405,152200,2127408120,8250,8250,8250,8250,0
|
|
20240405,152100,2127408120,8250,8250,8250,8250,0
|
|
20240405,152000,2127408120,8250,8250,8250,8250,0
|
|
20240405,151900,2127408120,8250,8250,8260,8230,455
|
|
20240405,151800,2123658420,8270,8240,8270,8240,457
|
|
20240405,151700,2119885940,8250,8230,8260,8230,1143
|
|
20240405,151600,2110454370,8230,8230,8230,8230,3
|
|
20240405,151500,2110429680,8250,8230,8250,8230,1053
|
|
20240405,151400,2101758440,8230,8240,8240,8230,116
|
|
20240405,151300,2100802860,8250,8250,8250,8210,1753
|
|
20240405,151200,2086376040,8240,8240,8240,8210,2203
|
|
20240405,151100,2068262780,8240,8230,8240,8230,576
|
|
20240405,151000,2063517810,8230,8220,8230,8220,821
|
|
20240405,150900,2056769010,8220,8210,8220,8200,724
|
|
20240405,150800,2050824950,8190,8190,8190,8190,190
|
|
20240405,150700,2049268850,8190,8210,8210,8190,323
|
|
20240405,150600,2046623440,8210,8210,8210,8180,407
|
|
20240405,150500,2043291280,8210,8220,8230,8210,853
|
|
20240405,150400,2036280820,8230,8220,8230,8200,551
|
|
20240405,150300,2031761590,8220,8210,8220,8190,1305
|
|
20240405,150200,2021055520,8210,8200,8210,8200,662
|
|
20240405,150100,2015621330,8190,8190,8190,8190,6
|
|
20240405,150000,2015572190,8190,8180,8200,8150,6586
|
|
20240405,145900,1961819920,8190,8190,8190,8190,29
|
|
20240405,145800,1961582410,8210,8210,8210,8170,2407
|
|
20240405,145700,1941891290,8190,8190,8190,8190,218
|
|
20240405,145600,1940105870,8210,8210,8210,8210,455
|
|
20240405,145500,1936370320,8190,8210,8210,8190,6
|
|
20240405,145400,1936321100,8180,8190,8210,8180,828
|
|
20240405,145300,1929546080,8200,8190,8200,8190,212
|
|
20240405,145200,1927808300,8200,8200,8200,8200,176
|
|
20240405,145100,1926365100,8200,8200,8200,8200,0
|
|
20240405,145000,1926365100,8200,8200,8200,8200,117
|
|
20240405,144900,1925405700,8200,8210,8210,8200,1506
|
|
20240405,144800,1913045730,8220,8210,8220,8200,1152
|
|
20240405,144700,1903595170,8210,8210,8210,8200,523
|
|
20240405,144600,1899301560,8200,8200,8200,8200,130
|
|
20240405,144500,1898235560,8220,8180,8220,8180,442
|
|
20240405,144400,1894619760,8180,8210,8210,8180,1712
|
|
20240405,144300,1880607560,8200,8200,8200,8200,0
|
|
20240405,144200,1880607560,8200,8200,8200,8200,290
|
|
20240405,144100,1878229560,8200,8200,8200,8200,26
|
|
20240405,144000,1878016360,8200,8230,8230,8200,422
|
|
20240405,143900,1874553920,8230,8230,8230,8230,0
|
|
20240405,143800,1874553920,8230,8230,8230,8210,633
|
|
20240405,143700,1869350530,8220,8220,8230,8220,619
|
|
20240405,143600,1864258460,8220,8200,8230,8200,616
|
|
20240405,143500,1859205210,8200,8190,8200,8190,371
|
|
20240405,143400,1856165950,8190,8180,8190,8170,953
|
|
20240405,143300,1848370650,8180,8180,8180,8180,101
|
|
20240405,143200,1847544470,8180,8190,8200,8180,2508
|
|
20240405,143100,1827026820,8190,8190,8190,8190,1628
|
|
20240405,143000,1813693500,8190,8190,8190,8190,365
|
|
20240405,142900,1810704150,8190,8190,8190,8190,944
|
|
20240405,142800,1802972790,8190,8190,8190,8190,0
|
|
20240405,142700,1802972790,8190,8200,8200,8190,305
|
|
20240405,142600,1800472840,8190,8190,8190,8190,0
|
|
20240405,142500,1800472840,8190,8200,8200,8190,1211
|
|
20240405,142400,1790554260,8200,8200,8200,8200,50
|
|
20240405,142300,1790144260,8210,8230,8230,8210,111
|
|
20240405,142200,1789231810,8230,8230,8230,8230,30
|
|
20240405,142100,1788984910,8230,8230,8230,8230,31
|
|
20240405,142000,1788729780,8230,8230,8230,8230,12
|
|
20240405,141900,1788631020,8200,8200,8200,8200,17
|
|
20240405,141800,1788491620,8200,8210,8210,8200,1023
|
|
20240405,141700,1780102960,8230,8230,8230,8230,0
|
|
20240405,141600,1780102960,8230,8230,8230,8230,1
|
|
20240405,141500,1780094730,8200,8190,8200,8190,1150
|
|
20240405,141400,1770675730,8190,8210,8210,8190,616
|
|
20240405,141300,1765625790,8230,8220,8230,8200,594
|
|
20240405,141200,1760754420,8230,8230,8230,8230,1
|
|
20240405,141100,1760746190,8230,8220,8230,8220,340
|
|
20240405,141000,1757948960,8220,8200,8220,8200,2
|
|
20240405,140900,1757932540,8200,8200,8200,8200,281
|
|
20240405,140800,1755628340,8200,8200,8200,8200,111
|
|
20240405,140700,1754718140,8200,8200,8200,8190,249
|
|
20240405,140600,1752678520,8190,8190,8190,8190,0
|
|
20240405,140500,1752678520,8190,8240,8240,8190,598
|
|
20240405,140400,1747774330,8200,8200,8200,8200,0
|
|
20240405,140300,1747774330,8200,8200,8200,8200,113
|
|
20240405,140200,1746847730,8200,8230,8230,8200,3735
|
|
20240405,140100,1716205230,8250,8250,8250,8250,0
|
|
20240405,140000,1716205230,8250,8250,8250,8250,0
|
|
20240405,135900,1716205230,8250,8240,8250,8240,11
|
|
20240405,135800,1716114580,8240,8240,8240,8240,360
|
|
20240405,135700,1713148180,8250,8240,8250,8240,30
|
|
20240405,135600,1712900870,8250,8250,8250,8250,59
|
|
20240405,135500,1712414120,8250,8250,8260,8250,160
|
|
20240405,135400,1711094110,8240,8250,8250,8240,347
|
|
20240405,135300,1708233130,8250,8230,8250,8230,49
|
|
20240405,135200,1707829230,8240,8240,8240,8240,0
|
|
20240405,135100,1707829230,8240,8210,8240,8210,966
|
|
20240405,135000,1699888560,8210,8240,8240,8210,61
|
|
20240405,134900,1699387680,8240,8240,8240,8240,0
|
|
20240405,134800,1699387680,8240,8210,8240,8210,116
|
|
20240405,134700,1698435290,8240,8240,8240,8240,1
|
|
20240405,134600,1698427050,8210,8220,8220,8210,566
|
|
20240405,134500,1693780090,8200,8200,8200,8200,0
|
|
20240405,134400,1693780090,8200,8230,8230,8200,362
|
|
20240405,134300,1690809830,8230,8210,8230,8200,1624
|
|
20240405,134200,1677488800,8210,8210,8210,8210,50
|
|
20240405,134100,1677078300,8210,8220,8220,8210,825
|
|
20240405,134000,1670303390,8220,8250,8250,8220,133
|
|
20240405,133900,1669208170,8250,8250,8250,8250,17
|
|
20240405,133800,1669067920,8250,8250,8250,8250,25
|
|
20240405,133700,1668861670,8250,8250,8250,8250,3
|
|
20240405,133600,1668836920,8260,8260,8260,8260,501
|
|
20240405,133500,1664698660,8270,8220,8270,8220,216
|
|
20240405,133400,1662923040,8210,8220,8220,8210,786
|
|
20240405,133300,1656469960,8220,8220,8220,8220,0
|
|
20240405,133200,1656469960,8220,8220,8220,8220,460
|
|
20240405,133100,1652688760,8270,8270,8270,8270,3
|
|
20240405,133000,1652663950,8220,8230,8230,8220,17
|
|
20240405,132900,1652524200,8230,8230,8230,8230,54
|
|
20240405,132800,1652079780,8230,8230,8230,8230,22
|
|
20240405,132700,1651898720,8220,8220,8220,8220,3
|
|
20240405,132600,1651874060,8220,8230,8230,8220,152
|
|
20240405,132500,1650623720,8230,8260,8260,8230,273
|
|
20240405,132400,1648376900,8230,8230,8230,8230,0
|
|
20240405,132300,1648376900,8230,8230,8230,8230,1
|
|
20240405,132200,1648368670,8270,8270,8270,8270,0
|
|
20240405,132100,1648368670,8270,8230,8270,8230,363
|
|
20240405,132000,1645375840,8230,8240,8240,8230,484
|
|
20240405,131900,1641390020,8240,8230,8240,8230,200
|
|
20240405,131800,1639743020,8230,8230,8230,8230,4
|
|
20240405,131700,1639710100,8250,8250,8250,8240,24
|
|
20240405,131600,1639512300,8250,8240,8250,8240,12
|
|
20240405,131500,1639413410,8240,8240,8240,8240,1
|
|
20240405,131400,1639405170,8220,8220,8220,8220,4
|
|
20240405,131300,1639372290,8220,8220,8220,8220,69
|
|
20240405,131200,1638805110,8210,8210,8210,8210,58
|
|
20240405,131100,1638328930,8200,8210,8210,8200,356
|
|
20240405,131000,1635406190,8210,8210,8210,8210,74
|
|
20240405,130900,1634798650,8210,8220,8220,8210,1131
|
|
20240405,130800,1625506830,8220,8230,8250,8210,448
|
|
20240405,130700,1621825700,8250,8250,8250,8250,2
|
|
20240405,130600,1621809200,8250,8250,8250,8250,0
|
|
20240405,130500,1621809200,8250,8250,8250,8250,33
|
|
20240405,130400,1621536950,8260,8210,8260,8210,520
|
|
20240405,130300,1617266750,8210,8220,8220,8210,369
|
|
20240405,130200,1614234820,8210,8230,8230,8210,654
|
|
20240405,130100,1608856560,8230,8230,8230,8230,45
|
|
20240405,130000,1608486210,8230,8230,8230,8230,0
|
|
20240405,125900,1608486210,8230,8260,8260,8230,240
|
|
20240405,125800,1606509930,8260,8260,8260,8260,0
|
|
20240405,125700,1606509930,8260,8250,8260,8250,24
|
|
20240405,125600,1606311910,8250,8250,8250,8250,12
|
|
20240405,125500,1606212910,8250,8230,8250,8230,81
|
|
20240405,125400,1605546220,8230,8230,8230,8220,13
|
|
20240405,125300,1605439240,8230,8230,8230,8230,20
|
|
20240405,125200,1605274640,8210,8230,8230,8210,126
|
|
20240405,125100,1604239040,8220,8230,8230,8220,50
|
|
20240405,125000,1603827660,8230,8240,8240,8220,323
|
|
20240405,124900,1601169150,8280,8240,8280,8240,94
|
|
20240405,124800,1600390990,8280,8280,8280,8280,0
|
|
20240405,124700,1600390990,8280,8280,8280,8280,0
|
|
20240405,124600,1600390990,8280,8280,8280,8280,0
|
|
20240405,124500,1600390990,8280,8230,8280,8230,21
|
|
20240405,124400,1600218110,8280,8280,8280,8280,0
|
|
20240405,124300,1600218110,8280,8280,8290,8280,7
|
|
20240405,124200,1600160140,8230,8240,8240,8230,720
|
|
20240405,124100,1594231150,8250,8250,8250,8250,5
|
|
20240405,124000,1594189900,8240,8250,8250,8240,100
|
|
20240405,123900,1593365090,8250,8250,8250,8250,5
|
|
20240405,123800,1593323840,8250,8260,8260,8250,35
|
|
20240405,123700,1593034910,8260,8250,8260,8250,27
|
|
20240405,123600,1592811900,8250,8270,8270,8250,526
|
|
20240405,123500,1588471520,8310,8340,8340,8270,1017
|
|
20240405,123400,1580048350,8340,8390,8390,8280,448
|
|
20240405,123300,1576309360,8400,8220,8410,8220,5396
|
|
20240405,123200,1531465210,8200,8200,8200,8200,113
|
|
20240405,123100,1530538610,8200,8210,8210,8190,804
|
|
20240405,123000,1523952250,8200,8200,8200,8200,0
|
|
20240405,122900,1523952250,8200,8200,8200,8200,4
|
|
20240405,122800,1523919450,8220,8200,8220,8200,115
|
|
20240405,122700,1522975910,8200,8220,8220,8200,782
|
|
20240405,122600,1516560640,8230,8230,8230,8230,0
|
|
20240405,122500,1516560640,8230,8230,8230,8230,2
|
|
20240405,122400,1516544180,8210,8210,8210,8210,0
|
|
20240405,122300,1516544180,8210,8230,8230,8210,134
|
|
20240405,122200,1515443960,8240,8240,8240,8240,22
|
|
20240405,122100,1515262680,8210,8220,8220,8200,576
|
|
20240405,122000,1510532880,8210,8210,8210,8200,278
|
|
20240405,121900,1508251400,8210,8210,8210,8210,51
|
|
20240405,121800,1507832690,8210,8210,8210,8210,8
|
|
20240405,121700,1507767010,8210,8210,8210,8210,0
|
|
20240405,121600,1507767010,8210,8210,8210,8210,0
|
|
20240405,121500,1507767010,8210,8210,8210,8210,755
|
|
20240405,121400,1501568460,8210,8210,8210,8210,0
|
|
20240405,121300,1501568460,8210,8220,8220,8210,112
|
|
20240405,121200,1500647830,8240,8230,8240,8230,139
|
|
20240405,121100,1499503810,8240,8260,8260,8240,51
|
|
20240405,121000,1499082570,8270,8270,8270,8270,0
|
|
20240405,120900,1499082570,8270,8260,8270,8260,2
|
|
20240405,120800,1499066040,8210,8230,8280,8210,1319
|
|
20240405,120700,1488178190,8230,8230,8230,8230,0
|
|
20240405,120600,1488178190,8230,8220,8230,8190,196
|
|
20240405,120500,1486568280,8200,8200,8200,8190,1241
|
|
20240405,120400,1476392140,8200,8200,8200,8190,697
|
|
20240405,120300,1470676860,8200,8200,8200,8190,597
|
|
20240405,120200,1465786440,8200,8210,8210,8190,242
|
|
20240405,120100,1463802770,8210,8210,8210,8210,10
|
|
20240405,120000,1463720670,8210,8210,8220,8190,3798
|
|
20240405,115900,1432592530,8210,8220,8220,8210,105
|
|
20240405,115800,1431729830,8220,8230,8230,8220,167
|
|
20240405,115700,1430357080,8240,8240,8240,8240,11
|
|
20240405,115600,1430266440,8250,8220,8250,8200,3169
|
|
20240405,115500,1404259870,8220,8220,8230,8210,121
|
|
20240405,115400,1403266210,8220,8220,8220,8220,1471
|
|
20240405,115300,1391174590,8220,8230,8230,8220,556
|
|
20240405,115200,1386602570,8230,8230,8230,8230,197
|
|
20240405,115100,1384981260,8230,8230,8230,8230,1050
|
|
20240405,115000,1376339760,8230,8240,8240,8230,374
|
|
20240405,114900,1373260480,8240,8240,8240,8240,11
|
|
20240405,114800,1373169840,8250,8250,8250,8240,189
|
|
20240405,114700,1371610950,8250,8250,8250,8250,212
|
|
20240405,114600,1369861950,8240,8240,8250,8240,537
|
|
20240405,114500,1365433460,8240,8240,8240,8240,7
|
|
20240405,114400,1365375780,8240,8240,8240,8240,30
|
|
20240405,114300,1365128580,8240,8240,8250,8240,165
|
|
20240405,114200,1363767980,8250,8250,8250,8250,52
|
|
20240405,114100,1363338980,8230,8230,8230,8230,0
|
|
20240405,114000,1363338980,8230,8230,8230,8230,140
|
|
20240405,113900,1362186780,8250,8230,8250,8230,38
|
|
20240405,113800,1361873980,8230,8230,8250,8230,94
|
|
20240405,113700,1361099940,8230,8250,8250,8230,252
|
|
20240405,113600,1359025940,8240,8240,8240,8240,120
|
|
20240405,113500,1358037140,8240,8240,8240,8240,300
|
|
20240405,113400,1355565140,8240,8240,8240,8240,2
|
|
20240405,113300,1355548660,8240,8240,8240,8240,1
|
|
20240405,113200,1355540420,8240,8240,8240,8240,217
|
|
20240405,113100,1353752340,8240,8250,8250,8240,256
|
|
20240405,113000,1351642520,8250,8260,8260,8250,79
|
|
20240405,112900,1350990470,8270,8270,8270,8260,244
|
|
20240405,112800,1348974900,8280,8260,8280,8260,114
|
|
20240405,112700,1348031180,8270,8270,8270,8260,25
|
|
20240405,112600,1347824660,8280,8260,8280,8260,24
|
|
20240405,112500,1347625960,8270,8290,8290,8270,173
|
|
20240405,112400,1346194520,8240,8270,8280,8240,99
|
|
20240405,112300,1345377780,8280,8280,8280,8280,1
|
|
20240405,112200,1345369500,8270,8280,8280,8240,103
|
|
20240405,112100,1344520670,8240,8280,8280,8240,846
|
|
20240405,112000,1337527710,8270,8270,8270,8270,1
|
|
20240405,111900,1337519440,8270,8270,8270,8270,264
|
|
20240405,111800,1335336160,8270,8270,8270,8270,70
|
|
20240405,111700,1334757260,8270,8260,8270,8260,14
|
|
20240405,111600,1334641560,8270,8270,8270,8270,17
|
|
20240405,111500,1334500970,8250,8250,8250,8250,17
|
|
20240405,111400,1334360720,8270,8270,8270,8270,95
|
|
20240405,111300,1333575070,8240,8250,8250,8240,15
|
|
20240405,111200,1333451370,8250,8260,8260,8250,734
|
|
20240405,111100,1327393910,8270,8270,8270,8270,76
|
|
20240405,111000,1326765390,8260,8260,8260,8260,15
|
|
20240405,110900,1326641490,8260,8260,8270,8260,68
|
|
20240405,110800,1326079180,8270,8270,8270,8270,12
|
|
20240405,110700,1325979940,8260,8300,8320,8260,776
|
|
20240405,110600,1319532550,8300,8300,8300,8290,6
|
|
20240405,110500,1319482760,8250,8300,8300,8250,91
|
|
20240405,110400,1318731430,8270,8290,8300,8270,293
|
|
20240405,110300,1316307670,8290,8250,8300,8250,1440
|
|
20240405,110200,1304426680,8250,8250,8250,8220,505
|
|
20240405,110100,1300263430,8220,8230,8250,8220,358
|
|
20240405,110000,1297320590,8220,8220,8240,8220,286
|
|
20240405,105900,1294966380,8220,8230,8230,8220,758
|
|
20240405,105800,1288735610,8220,8220,8220,8220,0
|
|
20240405,105700,1288735610,8220,8220,8240,8210,1504
|
|
20240405,105600,1276372680,8220,8230,8230,8220,570
|
|
20240405,105500,1271685810,8230,8230,8240,8220,161
|
|
20240405,105400,1270361790,8220,8230,8230,8220,174
|
|
20240405,105300,1268931460,8220,8220,8220,8220,57
|
|
20240405,105200,1268462920,8230,8240,8240,8230,328
|
|
20240405,105100,1265761840,8240,8200,8240,8200,168
|
|
20240405,105000,1264381840,8210,8210,8250,8200,2080
|
|
20240405,104900,1247311850,8210,8230,8250,8210,3391
|
|
20240405,104800,1219440920,8230,8250,8250,8230,775
|
|
20240405,104700,1213055400,8250,8250,8250,8240,279
|
|
20240405,104600,1210754470,8250,8230,8250,8230,265
|
|
20240405,104500,1208573420,8220,8250,8260,8220,688
|
|
20240405,104400,1202908950,8220,8280,8280,8220,3513
|
|
20240405,104300,1173973700,8280,8290,8290,8250,862
|
|
20240405,104200,1166861620,8250,8280,8300,8250,4819
|
|
20240405,104100,1127066530,8280,8280,8290,8280,143
|
|
20240405,104000,1125882360,8280,8280,8290,8280,300
|
|
20240405,103900,1123398350,8270,8290,8290,8270,1115
|
|
20240405,103800,1114167140,8290,8290,8300,8280,781
|
|
20240405,103700,1107697130,8280,8310,8310,8280,1860
|
|
20240405,103600,1092267680,8310,8310,8310,8310,130
|
|
20240405,103500,1091187380,8310,8310,8340,8310,2142
|
|
20240405,103400,1073387330,8310,8310,8340,8310,1443
|
|
20240405,103300,1061372330,8300,8310,8310,8300,1524
|
|
20240405,103200,1048722470,8300,8310,8310,8300,969
|
|
20240405,103100,1040679620,8350,8350,8350,8350,0
|
|
20240405,103000,1040679620,8350,8310,8350,8300,2672
|
|
20240405,102900,1018483730,8310,8310,8310,8310,246
|
|
20240405,102800,1016439470,8310,8310,8310,8310,52
|
|
20240405,102700,1016007350,8310,8310,8320,8310,672
|
|
20240405,102600,1010421910,8310,8330,8330,8310,241
|
|
20240405,102500,1008416720,8330,8340,8340,8330,31
|
|
20240405,102400,1008158480,8360,8340,8360,8310,948
|
|
20240405,102300,1000273700,8310,8320,8350,8310,923
|
|
20240405,102200,992598580,8320,8340,8340,8320,3817
|
|
20240405,102100,960836410,8350,8350,8350,8330,2465
|
|
20240405,102000,940287860,8360,8360,8360,8340,214
|
|
20240405,101900,938499020,8340,8350,8360,8340,1248
|
|
20240405,101800,928082050,8360,8350,8360,8350,340
|
|
20240405,101700,925241690,8350,8370,8370,8350,2632
|
|
20240405,101600,903250880,8370,8370,8390,8370,162
|
|
20240405,101500,901894920,8380,8390,8390,8380,492
|
|
20240405,101400,897771410,8400,8400,8400,8380,226
|
|
20240405,101300,895877010,8400,8390,8400,8370,1377
|
|
20240405,101200,884348070,8380,8380,8380,8380,46
|
|
20240405,101100,883962590,8380,8380,8380,8380,32
|
|
20240405,101000,883694430,8390,8390,8390,8380,2446
|
|
20240405,100900,863177930,8390,8390,8390,8390,194
|
|
20240405,100800,861550270,8400,8410,8410,8400,1241
|
|
20240405,100700,851124850,8420,8430,8430,8420,20
|
|
20240405,100600,850956290,8430,8410,8430,8400,345
|
|
20240405,100500,848056140,8410,8420,8450,8410,503
|
|
20240405,100400,843825070,8410,8420,8440,8410,1308
|
|
20240405,100300,832795520,8420,8410,8420,8410,224
|
|
20240405,100200,830911630,8410,8420,8420,8400,151
|
|
20240405,100100,829642230,8390,8400,8400,8390,82
|
|
20240405,100000,828954240,8390,8380,8420,8380,127
|
|
20240405,095900,827888780,8380,8390,8390,8380,511
|
|
20240405,095800,823601930,8440,8440,8440,8390,634
|
|
20240405,095700,818276570,8440,8400,8440,8400,115
|
|
20240405,095600,817310530,8400,8440,8440,8400,12
|
|
20240405,095500,817209620,8440,8440,8440,8400,13
|
|
20240405,095400,817100270,8440,8440,8440,8440,1
|
|
20240405,095300,817091830,8440,8440,8440,8400,1123
|
|
20240405,095200,807647830,8440,8440,8440,8440,1
|
|
20240405,095100,807639390,8440,8400,8440,8400,3360
|
|
20240405,095000,779415230,8400,8400,8400,8400,1662
|
|
20240405,094900,765454430,8400,8400,8400,8400,33
|
|
20240405,094800,765177230,8440,8400,8440,8400,313
|
|
20240405,094700,762543670,8400,8400,8400,8400,102
|
|
20240405,094600,761686870,8400,8420,8430,8390,1437
|
|
20240405,094500,749627790,8430,8400,8450,8400,1906
|
|
20240405,094400,733617280,8400,8410,8440,8400,2585
|
|
20240405,094300,711874640,8400,8430,8440,8400,1306
|
|
20240405,094200,700884940,8430,8430,8430,8430,124
|
|
20240405,094100,699839620,8430,8440,8440,8420,2260
|
|
20240405,094000,680783000,8440,8450,8450,8440,2545
|
|
20240405,093900,659290120,8460,8480,8480,8460,629
|
|
20240405,093800,653962580,8470,8480,8480,8470,264
|
|
20240405,093700,651724860,8480,8480,8480,8470,119
|
|
20240405,093600,650715750,8480,8460,8490,8460,265
|
|
20240405,093500,648468470,8450,8430,8450,8430,375
|
|
20240405,093400,645306570,8420,8420,8430,8420,146
|
|
20240405,093300,644077240,8420,8440,8440,8420,462
|
|
20240405,093200,640182470,8440,8440,8450,8440,1536
|
|
20240405,093100,627218580,8440,8450,8450,8440,751
|
|
20240405,093000,620876620,8450,8470,8470,8440,867
|
|
20240405,092900,613549230,8470,8480,8490,8470,560
|
|
20240405,092800,608804370,8480,8490,8490,8480,518
|
|
20240405,092700,604409950,8490,8510,8510,8490,321
|
|
20240405,092600,601680960,8530,8530,8530,8530,1
|
|
20240405,092500,601672430,8500,8530,8530,8500,384
|
|
20240405,092400,598408400,8530,8490,8530,8480,2278
|
|
20240405,092300,579031860,8490,8490,8490,8480,2806
|
|
20240405,092200,555216490,8490,8490,8490,8490,202
|
|
20240405,092100,553501510,8490,8500,8500,8490,2153
|
|
20240405,092000,535222490,8490,8500,8520,8490,1455
|
|
20240405,091900,522866510,8490,8490,8490,8490,37
|
|
20240405,091800,522552380,8490,8520,8520,8490,617
|
|
20240405,091700,517303870,8520,8520,8520,8510,85
|
|
20240405,091600,516580070,8520,8510,8520,8510,345
|
|
20240405,091500,513642670,8510,8520,8520,8500,937
|
|
20240405,091400,505669890,8500,8520,8520,8490,1726
|
|
20240405,091300,490985820,8530,8520,8530,8510,45
|
|
20240405,091200,490602700,8530,8550,8550,8530,312
|
|
20240405,091100,487935890,8510,8570,8570,8510,6240
|
|
20240405,091000,434660420,8570,8520,8590,8480,2435
|
|
20240405,090900,413838870,8520,8490,8520,8420,4202
|
|
20240405,090800,378250990,8460,8470,8470,8460,1978
|
|
20240405,090700,361506930,8490,8520,8520,8480,3185
|
|
20240405,090600,334431810,8520,8540,8540,8500,2365
|
|
20240405,090500,314274370,8550,8580,8580,8520,2027
|
|
20240405,090400,296928320,8580,8540,8600,8520,5579
|
|
20240405,090300,249184730,8550,8450,8550,8430,6332
|
|
20240405,090200,195477150,8430,8420,8460,8420,778
|
|
20240405,090100,188912090,8420,8410,8480,8400,5908
|
|
20240405,090000,138944930,8400,8310,8400,8310,16010
|