683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,201900,3546763150,16470,16470,16470,16470,0
|
|
20240409,201800,3546763150,16470,16470,16470,16470,0
|
|
20240409,201700,3546763150,16470,16470,16470,16470,0
|
|
20240409,201600,3546763150,16470,16470,16470,16470,0
|
|
20240409,201500,3546763150,16470,16470,16470,16470,0
|
|
20240409,201400,3546763150,16470,16470,16470,16470,0
|
|
20240409,201300,3546763150,16470,16470,16470,16470,0
|
|
20240409,201200,3546763150,16470,16470,16470,16470,0
|
|
20240409,201100,3546763150,16470,16470,16470,16470,0
|
|
20240409,201000,3546763150,16470,16470,16470,16470,0
|
|
20240409,200900,3546763150,16470,16470,16470,16470,0
|
|
20240409,200800,3546763150,16470,16470,16470,16470,0
|
|
20240409,200700,3546763150,16470,16470,16470,16470,0
|
|
20240409,200600,3546763150,16470,16470,16470,16470,0
|
|
20240409,200500,3546763150,16470,16470,16470,16470,0
|
|
20240409,200400,3546763150,16470,16470,16470,16470,0
|
|
20240409,200300,3546763150,16470,16470,16470,16470,0
|
|
20240409,200200,3546763150,16470,16470,16470,16470,0
|
|
20240409,200100,3546763150,16470,16470,16470,16470,0
|
|
20240409,200000,3546763150,16470,16470,16470,16470,0
|
|
20240409,195900,3546763150,16470,16470,16470,16470,0
|
|
20240409,195800,3546763150,16470,16470,16470,16470,0
|
|
20240409,195700,3546763150,16470,16470,16470,16470,0
|
|
20240409,195600,3546763150,16470,16470,16470,16470,0
|
|
20240409,195500,3546763150,16470,16470,16470,16470,0
|
|
20240409,195400,3546763150,16470,16470,16470,16470,0
|
|
20240409,195300,3546763150,16470,16470,16470,16470,0
|
|
20240409,195200,3546763150,16470,16470,16470,16470,0
|
|
20240409,195100,3546763150,16470,16470,16470,16470,0
|
|
20240409,195000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,194900,3546763150,16470,16470,16470,16470,0
|
|
20240409,194800,3546763150,16470,16470,16470,16470,0
|
|
20240409,194700,3546763150,16470,16470,16470,16470,0
|
|
20240409,194600,3546763150,16470,16470,16470,16470,0
|
|
20240409,194500,3546763150,16470,16470,16470,16470,0
|
|
20240409,194400,3546763150,16470,16470,16470,16470,0
|
|
20240409,194300,3546763150,16470,16470,16470,16470,0
|
|
20240409,194200,3546763150,16470,16470,16470,16470,0
|
|
20240409,194100,3546763150,16470,16470,16470,16470,0
|
|
20240409,194000,3546763150,16470,16470,16470,16470,0
|
|
20240409,193900,3546763150,16470,16470,16470,16470,0
|
|
20240409,193800,3546763150,16470,16470,16470,16470,0
|
|
20240409,193700,3546763150,16470,16470,16470,16470,0
|
|
20240409,193600,3546763150,16470,16470,16470,16470,0
|
|
20240409,193500,3546763150,16470,16470,16470,16470,0
|
|
20240409,193400,3546763150,16470,16470,16470,16470,0
|
|
20240409,193300,3546763150,16470,16470,16470,16470,0
|
|
20240409,193200,3546763150,16470,16470,16470,16470,0
|
|
20240409,193100,3546763150,16470,16470,16470,16470,0
|
|
20240409,193000,3546763150,16470,16470,16470,16470,0
|
|
20240409,192900,3546763150,16470,16470,16470,16470,0
|
|
20240409,192800,3546763150,16470,16470,16470,16470,0
|
|
20240409,192700,3546763150,16470,16470,16470,16470,0
|
|
20240409,192600,3546763150,16470,16470,16470,16470,0
|
|
20240409,192500,3546763150,16470,16470,16470,16470,0
|
|
20240409,192400,3546763150,16470,16470,16470,16470,0
|
|
20240409,192300,3546763150,16470,16470,16470,16470,0
|
|
20240409,192200,3546763150,16470,16470,16470,16470,0
|
|
20240409,192100,3546763150,16470,16470,16470,16470,0
|
|
20240409,192000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,191900,3546763150,16470,16470,16470,16470,0
|
|
20240409,191800,3546763150,16470,16470,16470,16470,0
|
|
20240409,191700,3546763150,16470,16470,16470,16470,0
|
|
20240409,191600,3546763150,16470,16470,16470,16470,0
|
|
20240409,191500,3546763150,16470,16470,16470,16470,0
|
|
20240409,191400,3546763150,16470,16470,16470,16470,0
|
|
20240409,191300,3546763150,16470,16470,16470,16470,0
|
|
20240409,191200,3546763150,16470,16470,16470,16470,0
|
|
20240409,191100,3546763150,16470,16470,16470,16470,0
|
|
20240409,191000,3546763150,16470,16470,16470,16470,0
|
|
20240409,190900,3546763150,16470,16470,16470,16470,0
|
|
20240409,190800,3546763150,16470,16470,16470,16470,0
|
|
20240409,190700,3546763150,16470,16470,16470,16470,0
|
|
20240409,190600,3546763150,16470,16470,16470,16470,0
|
|
20240409,190500,3546763150,16470,16470,16470,16470,0
|
|
20240409,190400,3546763150,16470,16470,16470,16470,0
|
|
20240409,190300,3546763150,16470,16470,16470,16470,0
|
|
20240409,190200,3546763150,16470,16470,16470,16470,0
|
|
20240409,190100,3546763150,16470,16470,16470,16470,0
|
|
20240409,190000,3546763150,16470,16470,16470,16470,0
|
|
20240409,185900,3546763150,16470,16470,16470,16470,0
|
|
20240409,185800,3546763150,16470,16470,16470,16470,0
|
|
20240409,185700,3546763150,16470,16470,16470,16470,0
|
|
20240409,185600,3546763150,16470,16470,16470,16470,0
|
|
20240409,185500,3546763150,16470,16470,16470,16470,0
|
|
20240409,185400,3546763150,16470,16470,16470,16470,0
|
|
20240409,185300,3546763150,16470,16470,16470,16470,0
|
|
20240409,185200,3546763150,16470,16470,16470,16470,0
|
|
20240409,185100,3546763150,16470,16470,16470,16470,0
|
|
20240409,185000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,184900,3546763150,16470,16470,16470,16470,0
|
|
20240409,184800,3546763150,16470,16470,16470,16470,0
|
|
20240409,184700,3546763150,16470,16470,16470,16470,0
|
|
20240409,184600,3546763150,16470,16470,16470,16470,0
|
|
20240409,184500,3546763150,16470,16470,16470,16470,0
|
|
20240409,184400,3546763150,16470,16470,16470,16470,0
|
|
20240409,184300,3546763150,16470,16470,16470,16470,0
|
|
20240409,184200,3546763150,16470,16470,16470,16470,0
|
|
20240409,184100,3546763150,16470,16470,16470,16470,0
|
|
20240409,184000,3546763150,16470,16470,16470,16470,0
|
|
20240409,183900,3546763150,16470,16470,16470,16470,0
|
|
20240409,183800,3546763150,16470,16470,16470,16470,0
|
|
20240409,183700,3546763150,16470,16470,16470,16470,0
|
|
20240409,183600,3546763150,16470,16470,16470,16470,0
|
|
20240409,183500,3546763150,16470,16470,16470,16470,0
|
|
20240409,183400,3546763150,16470,16470,16470,16470,0
|
|
20240409,183300,3546763150,16470,16470,16470,16470,0
|
|
20240409,183200,3546763150,16470,16470,16470,16470,0
|
|
20240409,183100,3546763150,16470,16470,16470,16470,0
|
|
20240409,183000,3546763150,16470,16470,16470,16470,0
|
|
20240409,182900,3546763150,16470,16470,16470,16470,0
|
|
20240409,182800,3546763150,16470,16470,16470,16470,0
|
|
20240409,182700,3546763150,16470,16470,16470,16470,0
|
|
20240409,182600,3546763150,16470,16470,16470,16470,0
|
|
20240409,182500,3546763150,16470,16470,16470,16470,0
|
|
20240409,182400,3546763150,16470,16470,16470,16470,0
|
|
20240409,182300,3546763150,16470,16470,16470,16470,0
|
|
20240409,182200,3546763150,16470,16470,16470,16470,0
|
|
20240409,182100,3546763150,16470,16470,16470,16470,0
|
|
20240409,182000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,181900,3546763150,16470,16470,16470,16470,0
|
|
20240409,181800,3546763150,16470,16470,16470,16470,0
|
|
20240409,181700,3546763150,16470,16470,16470,16470,0
|
|
20240409,181600,3546763150,16470,16470,16470,16470,0
|
|
20240409,181500,3546763150,16470,16470,16470,16470,0
|
|
20240409,181400,3546763150,16470,16470,16470,16470,0
|
|
20240409,181300,3546763150,16470,16470,16470,16470,0
|
|
20240409,181200,3546763150,16470,16470,16470,16470,0
|
|
20240409,181100,3546763150,16470,16470,16470,16470,0
|
|
20240409,181000,3546763150,16470,16470,16470,16470,0
|
|
20240409,180900,3546763150,16470,16470,16470,16470,0
|
|
20240409,180800,3546763150,16470,16470,16470,16470,0
|
|
20240409,180700,3546763150,16470,16470,16470,16470,0
|
|
20240409,180600,3546763150,16470,16470,16470,16470,0
|
|
20240409,180500,3546763150,16470,16470,16470,16470,0
|
|
20240409,180400,3546763150,16470,16470,16470,16470,0
|
|
20240409,180300,3546763150,16470,16470,16470,16470,0
|
|
20240409,180200,3546763150,16470,16470,16470,16470,0
|
|
20240409,180100,3546763150,16470,16470,16470,16470,0
|
|
20240409,180000,3546763150,16470,16470,16470,16470,0
|
|
20240409,175900,3546763150,16470,16470,16470,16470,0
|
|
20240409,175800,3546763150,16470,16470,16470,16470,0
|
|
20240409,175700,3546763150,16470,16470,16470,16470,0
|
|
20240409,175600,3546763150,16470,16470,16470,16470,0
|
|
20240409,175500,3546763150,16470,16470,16470,16470,0
|
|
20240409,175400,3546763150,16470,16470,16470,16470,0
|
|
20240409,175300,3546763150,16470,16470,16470,16470,0
|
|
20240409,175200,3546763150,16470,16470,16470,16470,0
|
|
20240409,175100,3546763150,16470,16470,16470,16470,0
|
|
20240409,175000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,174900,3546763150,16470,16470,16470,16470,0
|
|
20240409,174800,3546763150,16470,16470,16470,16470,0
|
|
20240409,174700,3546763150,16470,16470,16470,16470,0
|
|
20240409,174600,3546763150,16470,16470,16470,16470,0
|
|
20240409,174500,3546763150,16470,16470,16470,16470,0
|
|
20240409,174400,3546763150,16470,16470,16470,16470,0
|
|
20240409,174300,3546763150,16470,16470,16470,16470,0
|
|
20240409,174200,3546763150,16470,16470,16470,16470,0
|
|
20240409,174100,3546763150,16470,16470,16470,16470,0
|
|
20240409,174000,3546763150,16470,16470,16470,16470,0
|
|
20240409,173900,3546763150,16470,16470,16470,16470,0
|
|
20240409,173800,3546763150,16470,16470,16470,16470,0
|
|
20240409,173700,3546763150,16470,16470,16470,16470,0
|
|
20240409,173600,3546763150,16470,16470,16470,16470,0
|
|
20240409,173500,3546763150,16470,16470,16470,16470,0
|
|
20240409,173400,3546763150,16470,16470,16470,16470,0
|
|
20240409,173300,3546763150,16470,16470,16470,16470,0
|
|
20240409,173200,3546763150,16470,16470,16470,16470,0
|
|
20240409,173100,3546763150,16470,16470,16470,16470,0
|
|
20240409,173000,3546763150,16470,16470,16470,16470,0
|
|
20240409,172900,3546763150,16470,16470,16470,16470,0
|
|
20240409,172800,3546763150,16470,16470,16470,16470,0
|
|
20240409,172700,3546763150,16470,16470,16470,16470,0
|
|
20240409,172600,3546763150,16470,16470,16470,16470,0
|
|
20240409,172500,3546763150,16470,16470,16470,16470,0
|
|
20240409,172400,3546763150,16470,16470,16470,16470,0
|
|
20240409,172300,3546763150,16470,16470,16470,16470,0
|
|
20240409,172200,3546763150,16470,16470,16470,16470,0
|
|
20240409,172100,3546763150,16470,16470,16470,16470,0
|
|
20240409,172000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,171900,3546763150,16470,16470,16470,16470,0
|
|
20240409,171800,3546763150,16470,16470,16470,16470,0
|
|
20240409,171700,3546763150,16470,16470,16470,16470,0
|
|
20240409,171600,3546763150,16470,16470,16470,16470,0
|
|
20240409,171500,3546763150,16470,16470,16470,16470,0
|
|
20240409,171400,3546763150,16470,16470,16470,16470,0
|
|
20240409,171300,3546763150,16470,16470,16470,16470,0
|
|
20240409,171200,3546763150,16470,16470,16470,16470,0
|
|
20240409,171100,3546763150,16470,16470,16470,16470,0
|
|
20240409,171000,3546763150,16470,16470,16470,16470,0
|
|
20240409,170900,3546763150,16470,16470,16470,16470,0
|
|
20240409,170800,3546763150,16470,16470,16470,16470,0
|
|
20240409,170700,3546763150,16470,16470,16470,16470,0
|
|
20240409,170600,3546763150,16470,16470,16470,16470,0
|
|
20240409,170500,3546763150,16470,16470,16470,16470,0
|
|
20240409,170400,3546763150,16470,16470,16470,16470,0
|
|
20240409,170300,3546763150,16470,16470,16470,16470,0
|
|
20240409,170200,3546763150,16470,16470,16470,16470,0
|
|
20240409,170100,3546763150,16470,16470,16470,16470,0
|
|
20240409,170000,3546763150,16470,16470,16470,16470,0
|
|
20240409,165900,3546763150,16470,16470,16470,16470,0
|
|
20240409,165800,3546763150,16470,16470,16470,16470,0
|
|
20240409,165700,3546763150,16470,16470,16470,16470,0
|
|
20240409,165600,3546763150,16470,16470,16470,16470,0
|
|
20240409,165500,3546763150,16470,16470,16470,16470,0
|
|
20240409,165400,3546763150,16470,16470,16470,16470,0
|
|
20240409,165300,3546763150,16470,16470,16470,16470,0
|
|
20240409,165200,3546763150,16470,16470,16470,16470,0
|
|
20240409,165100,3546763150,16470,16470,16470,16470,0
|
|
20240409,165000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,164900,3546763150,16470,16470,16470,16470,0
|
|
20240409,164800,3546763150,16470,16470,16470,16470,0
|
|
20240409,164700,3546763150,16470,16470,16470,16470,0
|
|
20240409,164600,3546763150,16470,16470,16470,16470,0
|
|
20240409,164500,3546763150,16470,16470,16470,16470,0
|
|
20240409,164400,3546763150,16470,16470,16470,16470,0
|
|
20240409,164300,3546763150,16470,16470,16470,16470,0
|
|
20240409,164200,3546763150,16470,16470,16470,16470,0
|
|
20240409,164100,3546763150,16470,16470,16470,16470,0
|
|
20240409,164000,3546763150,16470,16470,16470,16470,0
|
|
20240409,163900,3546763150,16470,16470,16470,16470,0
|
|
20240409,163800,3546763150,16470,16470,16470,16470,0
|
|
20240409,163700,3546763150,16470,16470,16470,16470,0
|
|
20240409,163600,3546763150,16470,16470,16470,16470,0
|
|
20240409,163500,3546763150,16470,16470,16470,16470,0
|
|
20240409,163400,3546763150,16470,16470,16470,16470,0
|
|
20240409,163300,3546763150,16470,16470,16470,16470,0
|
|
20240409,163200,3546763150,16470,16470,16470,16470,0
|
|
20240409,163100,3546763150,16470,16470,16470,16470,0
|
|
20240409,163000,3546763150,16470,16470,16470,16470,0
|
|
20240409,162900,3546763150,16470,16470,16470,16470,0
|
|
20240409,162800,3546763150,16470,16470,16470,16470,0
|
|
20240409,162700,3546763150,16470,16470,16470,16470,0
|
|
20240409,162600,3546763150,16470,16470,16470,16470,0
|
|
20240409,162500,3546763150,16470,16470,16470,16470,0
|
|
20240409,162400,3546763150,16470,16470,16470,16470,0
|
|
20240409,162300,3546763150,16470,16470,16470,16470,0
|
|
20240409,162200,3546763150,16470,16470,16470,16470,0
|
|
20240409,162100,3546763150,16470,16470,16470,16470,0
|
|
20240409,162000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,161900,3546763150,16470,16470,16470,16470,0
|
|
20240409,161800,3546763150,16470,16470,16470,16470,0
|
|
20240409,161700,3546763150,16470,16470,16470,16470,0
|
|
20240409,161600,3546763150,16470,16470,16470,16470,0
|
|
20240409,161500,3546763150,16470,16470,16470,16470,0
|
|
20240409,161400,3546763150,16470,16470,16470,16470,0
|
|
20240409,161300,3546763150,16470,16470,16470,16470,0
|
|
20240409,161200,3546763150,16470,16470,16470,16470,0
|
|
20240409,161100,3546763150,16470,16470,16470,16470,0
|
|
20240409,161000,3546763150,16470,16470,16470,16470,0
|
|
20240409,160900,3546763150,16470,16470,16470,16470,0
|
|
20240409,160800,3546763150,16470,16470,16470,16470,0
|
|
20240409,160700,3546763150,16470,16470,16470,16470,0
|
|
20240409,160600,3546763150,16470,16470,16470,16470,0
|
|
20240409,160500,3546763150,16470,16470,16470,16470,0
|
|
20240409,160400,3546763150,16470,16470,16470,16470,0
|
|
20240409,160300,3546763150,16470,16470,16470,16470,0
|
|
20240409,160200,3546763150,16470,16470,16470,16470,0
|
|
20240409,160100,3546763150,16470,16470,16470,16470,0
|
|
20240409,160000,3546763150,16470,16470,16470,16470,0
|
|
20240409,155900,3546763150,16470,16470,16470,16470,0
|
|
20240409,155800,3546763150,16470,16470,16470,16470,0
|
|
20240409,155700,3546763150,16470,16470,16470,16470,0
|
|
20240409,155600,3546763150,16470,16470,16470,16470,0
|
|
20240409,155500,3546763150,16470,16470,16470,16470,0
|
|
20240409,155400,3546763150,16470,16470,16470,16470,0
|
|
20240409,155300,3546763150,16470,16470,16470,16470,0
|
|
20240409,155200,3546763150,16470,16470,16470,16470,0
|
|
20240409,155100,3546763150,16470,16470,16470,16470,0
|
|
20240409,155000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,154900,3546763150,16470,16470,16470,16470,0
|
|
20240409,154800,3546763150,16470,16470,16470,16470,0
|
|
20240409,154700,3546763150,16470,16470,16470,16470,0
|
|
20240409,154600,3546763150,16470,16470,16470,16470,0
|
|
20240409,154500,3546763150,16470,16470,16470,16470,0
|
|
20240409,154400,3546763150,16470,16470,16470,16470,0
|
|
20240409,154300,3546763150,16470,16470,16470,16470,0
|
|
20240409,154200,3546763150,16470,16470,16470,16470,0
|
|
20240409,154100,3546763150,16470,16470,16470,16470,0
|
|
20240409,154000,3546763150,16470,16470,16470,16470,0
|
|
20240409,153900,3546763150,16470,16470,16470,16470,0
|
|
20240409,153800,3546763150,16470,16470,16470,16470,0
|
|
20240409,153700,3546763150,16470,16470,16470,16470,0
|
|
20240409,153600,3546763150,16470,16470,16470,16470,0
|
|
20240409,153500,3546763150,16470,16470,16470,16470,0
|
|
20240409,153400,3546763150,16470,16470,16470,16470,0
|
|
20240409,153300,3546763150,16470,16470,16470,16470,0
|
|
20240409,153200,3546763150,16470,16470,16470,16470,0
|
|
20240409,153100,3546763150,16470,16470,16470,16470,0
|
|
20240409,153000,3546763150,16470,16470,16470,16470,2982
|
|
20240409,152900,3497649610,16500,16500,16500,16500,0
|
|
20240409,152800,3497649610,16500,16500,16500,16500,0
|
|
20240409,152700,3497649610,16500,16500,16500,16500,0
|
|
20240409,152600,3497649610,16500,16500,16500,16500,0
|
|
20240409,152500,3497649610,16500,16500,16500,16500,0
|
|
20240409,152400,3497649610,16500,16500,16500,16500,0
|
|
20240409,152300,3497649610,16500,16500,16500,16500,0
|
|
20240409,152200,3497649610,16500,16500,16500,16500,0
|
|
20240409,152100,3497649610,16500,16500,16500,16500,0
|
|
20240409,152000,3497649610,16500,16500,16500,16500,0
|
|
20240409,151900,3497649610,16500,16470,16500,16460,138
|
|
20240409,151800,3495376810,16470,16450,16470,16450,150
|
|
20240409,151700,3492907410,16480,16490,16500,16440,318
|
|
20240409,151600,3487669040,16500,16500,16500,16490,147
|
|
20240409,151500,3485243640,16490,16500,16500,16490,213
|
|
20240409,151400,3481729180,16500,16500,16510,16490,1089
|
|
20240409,151300,3463761760,16510,16500,16510,16490,270
|
|
20240409,151200,3459306640,16500,16500,16500,16490,66
|
|
20240409,151100,3458217750,16500,16490,16500,16490,370
|
|
20240409,151000,3452113250,16500,16490,16500,16470,309
|
|
20240409,150900,3447016880,16490,16490,16490,16490,50
|
|
20240409,150800,3446192380,16460,16490,16510,16460,1144
|
|
20240409,150700,3427323740,16500,16500,16500,16490,456
|
|
20240409,150600,3419801180,16500,16500,16500,16500,104
|
|
20240409,150500,3418085180,16500,16480,16500,16470,318
|
|
20240409,150400,3412841660,16480,16490,16490,16480,226
|
|
20240409,150300,3409117170,16490,16490,16490,16490,71
|
|
20240409,150200,3407946380,16470,16490,16500,16470,1018
|
|
20240409,150100,3391173600,16490,16490,16500,16480,369
|
|
20240409,150000,3385089680,16500,16490,16500,16490,327
|
|
20240409,145900,3379695360,16490,16480,16490,16480,86
|
|
20240409,145800,3378277700,16490,16490,16490,16480,292
|
|
20240409,145700,3373464280,16490,16460,16490,16460,258
|
|
20240409,145600,3369216260,16460,16460,16480,16460,174
|
|
20240409,145500,3366350070,16470,16450,16470,16450,247
|
|
20240409,145400,3362283750,16450,16480,16480,16440,343
|
|
20240409,145300,3356637970,16480,16490,16490,16470,254
|
|
20240409,145200,3352451910,16490,16490,16490,16490,783
|
|
20240409,145100,3339540240,16490,16490,16490,16490,149
|
|
20240409,145000,3337083230,16490,16490,16500,16480,350
|
|
20240409,144900,3331311350,16490,16500,16500,16490,92
|
|
20240409,144800,3329794180,16490,16500,16500,16480,283
|
|
20240409,144700,3325128350,16490,16500,16500,16490,430
|
|
20240409,144600,3318035480,16520,16520,16530,16500,744
|
|
20240409,144500,3305754760,16520,16510,16530,16510,268
|
|
20240409,144400,3301329520,16520,16530,16530,16510,160
|
|
20240409,144300,3298686690,16530,16530,16540,16520,143
|
|
20240409,144200,3296324190,16500,16520,16530,16500,179
|
|
20240409,144100,3293369460,16520,16520,16530,16520,104
|
|
20240409,144000,3291650940,16530,16540,16540,16510,1022
|
|
20240409,143900,3274760850,16540,16530,16550,16520,367
|
|
20240409,143800,3268693180,16520,16520,16520,16500,426
|
|
20240409,143700,3261660130,16520,16530,16530,16500,244
|
|
20240409,143600,3257629170,16530,16520,16570,16520,377
|
|
20240409,143500,3251386050,16520,16520,16550,16510,2226
|
|
20240409,143400,3214567110,16520,16550,16550,16520,84
|
|
20240409,143300,3213179130,16550,16510,16550,16510,321
|
|
20240409,143200,3207870440,16510,16490,16510,16490,490
|
|
20240409,143100,3199785610,16500,16450,16500,16440,2099
|
|
20240409,143000,3165246430,16440,16440,16450,16440,265
|
|
20240409,142900,3160888580,16440,16440,16440,16440,33
|
|
20240409,142800,3160346060,16440,16440,16450,16430,239
|
|
20240409,142700,3156416300,16430,16440,16450,16430,318
|
|
20240409,142600,3151188910,16440,16450,16450,16440,227
|
|
20240409,142500,3147455700,16450,16440,16450,16440,117
|
|
20240409,142400,3145531710,16440,16450,16450,16440,437
|
|
20240409,142300,3138345970,16440,16440,16450,16430,407
|
|
20240409,142200,3131655010,16430,16430,16430,16430,25
|
|
20240409,142100,3131244260,16430,16420,16440,16410,1810
|
|
20240409,142000,3101529950,16420,16430,16440,16410,837
|
|
20240409,141900,3087781390,16430,16430,16440,16430,100
|
|
20240409,141800,3086137720,16430,16430,16450,16430,584
|
|
20240409,141700,3076541230,16450,16460,16470,16440,452
|
|
20240409,141600,3069105110,16470,16500,16500,16460,680
|
|
20240409,141500,3057895830,16510,16490,16510,16490,284
|
|
20240409,141400,3053209650,16490,16550,16560,16490,1087
|
|
20240409,141300,3035252650,16550,16550,16560,16540,343
|
|
20240409,141200,3029577560,16550,16550,16550,16540,135
|
|
20240409,141100,3027343560,16550,16540,16550,16540,190
|
|
20240409,141000,3024199900,16550,16550,16560,16540,249
|
|
20240409,140900,3020079140,16550,16560,16560,16540,147
|
|
20240409,140800,3017646100,16560,16560,16570,16560,192
|
|
20240409,140700,3014466280,16560,16570,16570,16560,151
|
|
20240409,140600,3011964770,16570,16570,16580,16570,428
|
|
20240409,140500,3004871280,16570,16570,16580,16570,130
|
|
20240409,140400,3002716500,16580,16580,16580,16570,296
|
|
20240409,140300,2997810020,16580,16570,16580,16570,250
|
|
20240409,140200,2993666060,16570,16560,16570,16550,148
|
|
20240409,140100,2991214020,16560,16570,16570,16560,174
|
|
20240409,140000,2988332030,16580,16540,16600,16540,1077
|
|
20240409,135900,2970499560,16530,16520,16530,16510,202
|
|
20240409,135800,2967162680,16520,16520,16530,16520,195
|
|
20240409,135700,2963940980,16530,16520,16530,16520,222
|
|
20240409,135600,2960272780,16530,16540,16540,16520,462
|
|
20240409,135500,2952636500,16550,16530,16550,16530,116
|
|
20240409,135400,2950717600,16530,16610,16610,16530,1421
|
|
20240409,135300,2927162690,16610,16530,16610,16520,489
|
|
20240409,135200,2919059620,16530,16450,16530,16450,504
|
|
20240409,135100,2910750050,16440,16440,16450,16440,281
|
|
20240409,135000,2906129050,16450,16450,16450,16420,621
|
|
20240409,134900,2895922370,16450,16450,16450,16450,109
|
|
20240409,134800,2894129320,16490,16430,16490,16430,1268
|
|
20240409,134700,2873279080,16440,16460,16470,16440,608
|
|
20240409,134600,2863278740,16460,16480,16490,16460,834
|
|
20240409,134500,2849543320,16490,16490,16500,16490,567
|
|
20240409,134400,2840190190,16490,16490,16500,16490,352
|
|
20240409,134300,2834385200,16500,16490,16500,16490,582
|
|
20240409,134200,2824786080,16490,16560,16560,16490,1978
|
|
20240409,134100,2792113810,16570,16550,16590,16550,756
|
|
20240409,134000,2779582650,16510,16590,16590,16510,426
|
|
20240409,133900,2772530660,16590,16620,16620,16590,211
|
|
20240409,133800,2769028350,16610,16600,16620,16580,1468
|
|
20240409,133700,2744657620,16600,16600,16630,16600,787
|
|
20240409,133600,2731592820,16600,16570,16630,16540,392
|
|
20240409,133500,2725098190,16570,16560,16570,16490,2671
|
|
20240409,133400,2681006150,16570,16640,16650,16570,1769
|
|
20240409,133300,2651634080,16640,16640,16650,16620,1696
|
|
20240409,133200,2623410830,16640,16630,16650,16620,1753
|
|
20240409,133100,2594250510,16640,16690,16700,16640,2285
|
|
20240409,133000,2556161680,16690,16780,16780,16690,4779
|
|
20240409,132900,2476264860,16780,16650,16780,16640,3152
|
|
20240409,132800,2423700420,16660,16600,16660,16600,1873
|
|
20240409,132700,2392520100,16600,16520,16640,16520,3524
|
|
20240409,132600,2334036430,16520,16420,16530,16420,7813
|
|
20240409,132500,2205371830,16410,16420,16430,16410,233
|
|
20240409,132400,2201546280,16410,16400,16410,16390,1631
|
|
20240409,132300,2174798660,16400,16390,16400,16390,591
|
|
20240409,132200,2165107170,16400,16400,16400,16390,569
|
|
20240409,132100,2155777560,16390,16380,16410,16380,2717
|
|
20240409,132000,2111226280,16380,16380,16390,16380,707
|
|
20240409,131900,2099643670,16390,16340,16390,16340,1587
|
|
20240409,131800,2073668410,16340,16340,16340,16330,817
|
|
20240409,131700,2060319130,16340,16350,16350,16340,737
|
|
20240409,131600,2048275830,16350,16320,16360,16310,1600
|
|
20240409,131500,2022136320,16320,16330,16330,16320,711
|
|
20240409,131400,2010532180,16340,16320,16340,16300,1268
|
|
20240409,131300,1989839660,16320,16320,16320,16310,356
|
|
20240409,131200,1984031950,16320,16310,16320,16310,335
|
|
20240409,131100,1978564860,16320,16320,16330,16320,132
|
|
20240409,131000,1976410320,16310,16320,16320,16300,376
|
|
20240409,130900,1970276940,16320,16300,16320,16300,853
|
|
20240409,130800,1956361140,16300,16300,16300,16290,282
|
|
20240409,130700,1951765630,16300,16310,16310,16290,544
|
|
20240409,130600,1942897990,16300,16270,16300,16270,308
|
|
20240409,130500,1937880620,16290,16270,16290,16260,177
|
|
20240409,130400,1935000840,16280,16300,16300,16280,660
|
|
20240409,130300,1924250530,16300,16350,16350,16290,2024
|
|
20240409,130200,1891248820,16360,16360,16380,16350,3949
|
|
20240409,130100,1826614990,16360,16310,16360,16300,4392
|
|
20240409,130000,1754887650,16300,16310,16350,16280,3158
|
|
20240409,125900,1703377230,16310,16320,16320,16310,810
|
|
20240409,125800,1690165320,16310,16260,16310,16250,1704
|
|
20240409,125700,1662412690,16270,16260,16270,16250,734
|
|
20240409,125600,1650476130,16250,16190,16280,16190,2773
|
|
20240409,125500,1605415310,16220,16140,16220,16140,5389
|
|
20240409,125400,1518231590,16150,16140,16150,16130,582
|
|
20240409,125300,1508836370,16130,16100,16130,16100,750
|
|
20240409,125200,1496742390,16120,16080,16120,16080,1285
|
|
20240409,125100,1476054290,16090,16090,16100,16090,483
|
|
20240409,125000,1468280400,16100,16060,16100,16060,4223
|
|
20240409,124900,1400298670,16050,16060,16060,16020,126
|
|
20240409,124800,1398275300,16050,16010,16050,16010,699
|
|
20240409,124700,1387062150,16020,16020,16020,16020,172
|
|
20240409,124600,1384306710,16020,16020,16020,16020,1
|
|
20240409,124500,1384290690,16040,16030,16040,16000,559
|
|
20240409,124400,1375331130,16030,16000,16030,16000,130
|
|
20240409,124300,1373249970,16000,16000,16000,16000,121
|
|
20240409,124200,1371313970,16000,16020,16020,16000,193
|
|
20240409,124100,1368223370,16020,16020,16020,16020,1
|
|
20240409,124000,1368207350,16020,16020,16030,16020,135
|
|
20240409,123900,1366043850,16020,16000,16020,15990,417
|
|
20240409,123800,1359367290,16000,16000,16000,16000,136
|
|
20240409,123700,1357191290,16000,16000,16000,16000,10
|
|
20240409,123600,1357031290,16010,16000,16010,15990,175
|
|
20240409,123500,1354231800,16000,15990,16000,15990,134
|
|
20240409,123400,1352088250,15990,15990,15990,15990,164
|
|
20240409,123300,1349465890,16000,16000,16000,16000,71
|
|
20240409,123200,1348329890,16000,16000,16000,16000,23
|
|
20240409,123100,1347961890,16000,15980,16010,15980,377
|
|
20240409,123000,1341932770,15990,15980,15990,15980,136
|
|
20240409,122900,1339758580,15970,15970,15990,15970,244
|
|
20240409,122800,1335859670,15980,15970,15980,15950,161
|
|
20240409,122700,1333288130,15970,15950,15970,15950,234
|
|
20240409,122600,1329553380,15960,15960,15960,15960,5
|
|
20240409,122500,1329473580,15960,15970,15970,15960,181
|
|
20240409,122400,1326584810,15970,15960,15970,15960,178
|
|
20240409,122300,1323743120,15960,15950,15960,15950,45
|
|
20240409,122200,1323025020,15960,15960,15970,15960,565
|
|
20240409,122100,1314005360,15960,15980,15980,15960,298
|
|
20240409,122000,1309248050,15980,15970,15980,15970,156
|
|
20240409,121900,1306756580,15970,15970,15980,15970,310
|
|
20240409,121800,1301803670,15970,15970,15970,15970,23
|
|
20240409,121700,1301436360,15980,15970,15980,15970,424
|
|
20240409,121600,1294663330,15990,15980,15990,15980,526
|
|
20240409,121500,1286255360,15980,15980,16000,15980,146
|
|
20240409,121400,1283921180,16000,16000,16000,15980,427
|
|
20240409,121300,1277091180,16000,15970,16010,15960,1346
|
|
20240409,121200,1255572670,15980,15970,15980,15970,95
|
|
20240409,121100,1254055070,15970,15960,15990,15960,207
|
|
20240409,121000,1250749570,15960,15970,15970,15960,110
|
|
20240409,120900,1248993370,15970,15940,15980,15940,121
|
|
20240409,120800,1247061990,15940,15940,15950,15940,196
|
|
20240409,120700,1243937650,15940,15940,15970,15940,138
|
|
20240409,120600,1241736610,15940,15910,15940,15910,67
|
|
20240409,120500,1240670260,15910,15900,15920,15900,186
|
|
20240409,120400,1237710890,15900,15900,15900,15900,44
|
|
20240409,120300,1237011290,15900,15900,15900,15890,85
|
|
20240409,120200,1235660440,15900,15900,15910,15890,197
|
|
20240409,120100,1232528960,15890,15890,15890,15890,37
|
|
20240409,120000,1231941030,15890,15900,15900,15880,249
|
|
20240409,115900,1227984950,15910,15910,15910,15910,204
|
|
20240409,115800,1224739310,15910,15910,15910,15910,20
|
|
20240409,115700,1224421110,15910,15910,15910,15900,146
|
|
20240409,115600,1222099160,15920,15920,15920,15920,46
|
|
20240409,115500,1221366840,15920,15920,15920,15920,180
|
|
20240409,115400,1218501240,15920,15910,15930,15910,232
|
|
20240409,115300,1214808070,15910,15910,15910,15910,100
|
|
20240409,115200,1213217070,15930,15910,15930,15910,120
|
|
20240409,115100,1211306370,15910,15910,15930,15910,443
|
|
20240409,115000,1204253660,15910,15940,15970,15910,901
|
|
20240409,114900,1189910180,15900,15880,15900,15880,426
|
|
20240409,114800,1183139120,15880,15950,15990,15880,801
|
|
20240409,114700,1170379060,15950,15810,15960,15810,3411
|
|
20240409,114600,1116308250,15810,15800,15820,15800,352
|
|
20240409,114500,1110743350,15800,15790,15800,15790,320
|
|
20240409,114400,1105689690,15790,15800,15800,15790,66
|
|
20240409,114300,1104647150,15800,15800,15800,15800,56
|
|
20240409,114200,1103762350,15790,15780,15800,15780,706
|
|
20240409,114100,1092619570,15780,15760,15780,15760,483
|
|
20240409,114000,1085000240,15760,15760,15760,15760,1
|
|
20240409,113900,1084984480,15770,15760,15780,15750,730
|
|
20240409,113800,1073477830,15760,15760,15760,15760,29
|
|
20240409,113700,1073020790,15780,15740,15780,15740,165
|
|
20240409,113600,1070421980,15740,15740,15740,15740,116
|
|
20240409,113500,1068596140,15740,15740,15740,15740,17
|
|
20240409,113400,1068328560,15740,15720,15740,15720,274
|
|
20240409,113300,1064018460,15720,15740,15740,15720,46
|
|
20240409,113200,1063294580,15750,15740,15750,15740,65
|
|
20240409,113100,1062271290,15740,15730,15750,15730,326
|
|
20240409,113000,1057141830,15730,15730,15730,15730,18
|
|
20240409,112900,1056858690,15740,15730,15740,15730,194
|
|
20240409,112800,1053806920,15740,15740,15740,15740,14
|
|
20240409,112700,1053586560,15750,15730,15750,15730,77
|
|
20240409,112600,1052374870,15730,15730,15730,15730,160
|
|
20240409,112500,1049858070,15730,15740,15740,15730,135
|
|
20240409,112400,1047733220,15730,15740,15740,15730,156
|
|
20240409,112300,1045277900,15750,15770,15770,15750,18
|
|
20240409,112200,1044994160,15780,15780,15780,15770,202
|
|
20240409,112100,1041806850,15780,15770,15780,15770,128
|
|
20240409,112000,1039787450,15770,15780,15780,15770,247
|
|
20240409,111900,1035890280,15780,15780,15780,15780,50
|
|
20240409,111800,1035101280,15780,15780,15780,15770,43
|
|
20240409,111700,1034422920,15750,15750,15770,15750,193
|
|
20240409,111600,1031382770,15760,15780,15780,15760,182
|
|
20240409,111500,1028510990,15780,15780,15780,15780,49
|
|
20240409,111400,1027737770,15780,15750,15780,15750,213
|
|
20240409,111300,1024382110,15750,15750,15750,15750,15
|
|
20240409,111200,1024145860,15750,15740,15750,15740,138
|
|
20240409,111100,1021972540,15760,15720,15760,15720,313
|
|
20240409,111000,1017042470,15720,15720,15720,15720,26
|
|
20240409,110900,1016633750,15720,15740,15740,15720,191
|
|
20240409,110800,1013630220,15750,15750,15750,15750,20
|
|
20240409,110700,1013315220,15740,15730,15740,15730,74
|
|
20240409,110600,1012151110,15740,15740,15740,15730,267
|
|
20240409,110500,1007949660,15750,15740,15750,15740,38
|
|
20240409,110400,1007351340,15750,15740,15750,15740,78
|
|
20240409,110300,1006123320,15760,15770,15770,15750,360
|
|
20240409,110200,1000451450,15770,15750,15770,15750,257
|
|
20240409,110100,996399350,15770,15750,15770,15750,84
|
|
20240409,110000,995076130,15760,15750,15760,15750,270
|
|
20240409,105900,990822170,15760,15750,15760,15750,1528
|
|
20240409,105800,966741850,15750,15750,15760,15750,56
|
|
20240409,105700,965859560,15750,15740,15750,15740,211
|
|
20240409,105600,962536490,15750,15750,15750,15750,88
|
|
20240409,105500,961150490,15750,15740,15750,15740,162
|
|
20240409,105400,958600220,15730,15760,15760,15730,106
|
|
20240409,105300,956929840,15760,15740,15760,15730,132
|
|
20240409,105200,954852180,15760,15730,15760,15730,198
|
|
20240409,105100,951736740,15710,15700,15720,15700,277
|
|
20240409,105000,947386360,15700,15720,15720,15700,11
|
|
20240409,104900,947213640,15720,15710,15730,15710,137
|
|
20240409,104800,945059820,15730,15700,15730,15700,155
|
|
20240409,104700,942625680,15700,15700,15710,15700,62
|
|
20240409,104600,941652270,15710,15700,15710,15700,231
|
|
20240409,104500,938025100,15700,15700,15700,15700,17
|
|
20240409,104400,937758200,15700,15700,15710,15700,56
|
|
20240409,104300,936878750,15710,15700,15720,15700,155
|
|
20240409,104200,934444590,15700,15720,15720,15700,50
|
|
20240409,104100,933659150,15720,15700,15720,15700,150
|
|
20240409,104000,931303560,15700,15710,15710,15700,318
|
|
20240409,103900,926309740,15720,15720,15720,15710,92
|
|
20240409,103800,924863680,15730,15730,15730,15730,29
|
|
20240409,103700,924407510,15710,15720,15720,15710,182
|
|
20240409,103600,921547350,15720,15720,15720,15720,68
|
|
20240409,103500,920478390,15750,15690,15750,15690,1194
|
|
20240409,103400,901726180,15700,15710,15710,15700,466
|
|
20240409,103300,894408860,15710,15700,15710,15700,348
|
|
20240409,103200,888942220,15700,15740,15740,15700,630
|
|
20240409,103100,879036060,15740,15740,15740,15740,251
|
|
20240409,103000,875085320,15730,15760,15760,15730,138
|
|
20240409,102900,872912500,15770,15740,15770,15740,295
|
|
20240409,102800,868264950,15740,15730,15740,15730,235
|
|
20240409,102700,864566870,15730,15770,15770,15710,784
|
|
20240409,102600,852224690,15780,15780,15790,15770,349
|
|
20240409,102500,846717830,15780,15780,15780,15780,11
|
|
20240409,102400,846544250,15800,15810,15810,15780,261
|
|
20240409,102300,842421470,15810,15810,15810,15810,63
|
|
20240409,102200,841425440,15810,15810,15810,15810,30
|
|
20240409,102100,840951140,15800,15780,15810,15780,522
|
|
20240409,102000,832704290,15780,15780,15780,15780,10
|
|
20240409,101900,832546490,15780,15780,15780,15780,59
|
|
20240409,101800,831615470,15790,15780,15790,15780,553
|
|
20240409,101700,822883780,15790,15770,15790,15760,175
|
|
20240409,101600,820122980,15770,15770,15770,15770,145
|
|
20240409,101500,817836330,15760,15770,15770,15760,29
|
|
20240409,101400,817379090,15780,15780,15780,15780,81
|
|
20240409,101300,816100910,15770,15790,15800,15770,356
|
|
20240409,101200,810483220,15790,15800,15800,15790,165
|
|
20240409,101100,807876370,15810,15850,15850,15810,272
|
|
20240409,101000,803570460,15850,15850,15850,15850,18
|
|
20240409,100900,803285160,15850,15840,15850,15840,81
|
|
20240409,100800,802001480,15840,15860,15900,15840,176
|
|
20240409,100700,799208940,15860,15840,15860,15830,632
|
|
20240409,100600,789198050,15850,15860,15860,15850,465
|
|
20240409,100500,781826130,15880,15900,15900,15880,126
|
|
20240409,100400,779824230,15910,15930,15930,15910,206
|
|
20240409,100300,776545250,15930,15930,15940,15930,316
|
|
20240409,100200,771510970,15930,15930,15930,15930,63
|
|
20240409,100100,770507380,15930,15960,15960,15880,2283
|
|
20240409,100000,734155190,15970,16000,16000,15970,417
|
|
20240409,095900,727491720,15980,15980,15980,15980,45
|
|
20240409,095800,726772620,16000,16000,16000,16000,102
|
|
20240409,095700,725140620,16000,15980,16000,15980,116
|
|
20240409,095600,723286720,15980,16000,16000,15980,966
|
|
20240409,095500,707837480,16020,16030,16030,16020,3
|
|
20240409,095400,707789400,16030,16020,16030,16020,50
|
|
20240409,095300,706988380,16020,16020,16020,16020,5
|
|
20240409,095200,706908280,16020,16020,16020,16010,212
|
|
20240409,095100,703512940,16020,16030,16030,16020,80
|
|
20240409,095000,702231330,16030,16030,16030,16020,318
|
|
20240409,094900,697134160,16030,16020,16040,16020,531
|
|
20240409,094800,688622180,16020,16020,16020,16020,1
|
|
20240409,094700,688606160,16020,16020,16020,16010,161
|
|
20240409,094600,686026950,16020,16020,16030,16020,480
|
|
20240409,094500,678337340,16030,16030,16030,16020,375
|
|
20240409,094400,672326340,16030,16030,16030,16020,253
|
|
20240409,094300,668270760,16030,16000,16030,16000,290
|
|
20240409,094200,663628670,16000,16000,16000,15990,822
|
|
20240409,094100,650477790,16010,16010,16010,16010,200
|
|
20240409,094000,647275790,16020,16040,16040,16020,62
|
|
20240409,093900,646281620,16040,16050,16050,16040,519
|
|
20240409,093800,637955780,16050,16050,16050,16050,106
|
|
20240409,093700,636254480,16060,16060,16060,16060,130
|
|
20240409,093600,634166680,16060,16060,16060,16060,122
|
|
20240409,093500,632207360,16080,16060,16090,16050,235
|
|
20240409,093400,628433240,16060,16020,16060,16020,1009
|
|
20240409,093300,612251240,16020,16090,16090,16020,1644
|
|
20240409,093200,585864880,16090,16090,16090,16090,110
|
|
20240409,093100,584094980,16090,16110,16110,16090,1171
|
|
20240409,093000,565239480,16120,16160,16160,16100,838
|
|
20240409,092900,551722200,16160,16060,16170,16050,4175
|
|
20240409,092800,484437420,16070,16070,16070,16070,0
|
|
20240409,092700,484437420,16070,16070,16070,16070,2
|
|
20240409,092600,484405280,16060,16060,16070,16060,521
|
|
20240409,092500,476036940,16060,16060,16060,16060,512
|
|
20240409,092400,467814220,16050,16070,16080,16050,794
|
|
20240409,092300,455067780,16070,16050,16070,16050,417
|
|
20240409,092200,448367900,16050,16030,16050,16030,117
|
|
20240409,092100,446490610,16040,16020,16040,16020,76
|
|
20240409,092000,445272680,16010,16010,16010,16010,10
|
|
20240409,091900,445112580,16040,16070,16080,16040,1206
|
|
20240409,091800,425742990,16060,15980,16060,15980,1355
|
|
20240409,091700,404056440,15980,16050,16050,15900,1931
|
|
20240409,091600,373148610,16050,16040,16070,16040,367
|
|
20240409,091500,367254620,16060,15990,16070,15990,740
|
|
20240409,091400,355386950,16050,15960,16050,15950,450
|
|
20240409,091300,348197540,15960,16040,16040,15960,380
|
|
20240409,091200,342112250,16040,16100,16100,16040,794
|
|
20240409,091100,329358280,16100,16020,16130,16020,1233
|
|
20240409,091000,309496750,16100,15830,16100,15830,5570
|
|
20240409,090900,220538470,15850,15890,15900,15840,1124
|
|
20240409,090800,202681680,15890,15870,15890,15870,633
|
|
20240409,090700,192629650,15870,15850,15870,15850,230
|
|
20240409,090600,188981500,15890,15790,15900,15790,3539
|
|
20240409,090500,132907740,15790,15790,15790,15780,224
|
|
20240409,090400,129370810,15790,15800,15800,15790,201
|
|
20240409,090300,126195510,15800,15740,15830,15740,1244
|
|
20240409,090200,106582460,15730,15730,15730,15730,39
|
|
20240409,090100,105968990,15730,15680,15730,15650,912
|
|
20240409,090000,91664510,15700,15630,15760,15630,5864
|