602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,185800,2213418820,13590,13590,13590,13590,0
|
|
20240409,185700,2213418820,13590,13590,13590,13590,0
|
|
20240409,185600,2213418820,13590,13590,13590,13590,0
|
|
20240409,185500,2213418820,13590,13590,13590,13590,0
|
|
20240409,185400,2213418820,13590,13590,13590,13590,0
|
|
20240409,185300,2213418820,13590,13590,13590,13590,0
|
|
20240409,185200,2213418820,13590,13590,13590,13590,0
|
|
20240409,185100,2213418820,13590,13590,13590,13590,0
|
|
20240409,185000,2213418820,13590,13590,13590,13590,0
|
|
20240409,184900,2213418820,13590,13590,13590,13590,0
|
|
20240409,184800,2213418820,13590,13590,13590,13590,0
|
|
20240409,184700,2213418820,13590,13590,13590,13590,0
|
|
20240409,184600,2213418820,13590,13590,13590,13590,0
|
|
20240409,184500,2213418820,13590,13590,13590,13590,0
|
|
20240409,184400,2213418820,13590,13590,13590,13590,0
|
|
20240409,184300,2213418820,13590,13590,13590,13590,0
|
|
20240409,184200,2213418820,13590,13590,13590,13590,0
|
|
20240409,184100,2213418820,13590,13590,13590,13590,0
|
|
20240409,184000,2213418820,13590,13590,13590,13590,0
|
|
20240409,183900,2213418820,13590,13590,13590,13590,0
|
|
20240409,183800,2213418820,13590,13590,13590,13590,0
|
|
20240409,183700,2213418820,13590,13590,13590,13590,0
|
|
20240409,183600,2213418820,13590,13590,13590,13590,0
|
|
20240409,183500,2213418820,13590,13590,13590,13590,0
|
|
20240409,183400,2213418820,13590,13590,13590,13590,0
|
|
20240409,183300,2213418820,13590,13590,13590,13590,0
|
|
20240409,183200,2213418820,13590,13590,13590,13590,0
|
|
20240409,183100,2213418820,13590,13590,13590,13590,0
|
|
20240409,183000,2213418820,13590,13590,13590,13590,0
|
|
20240409,182900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,182800,2213418820,13590,13590,13590,13590,0
|
|
20240409,182700,2213418820,13590,13590,13590,13590,0
|
|
20240409,182600,2213418820,13590,13590,13590,13590,0
|
|
20240409,182500,2213418820,13590,13590,13590,13590,0
|
|
20240409,182400,2213418820,13590,13590,13590,13590,0
|
|
20240409,182300,2213418820,13590,13590,13590,13590,0
|
|
20240409,182200,2213418820,13590,13590,13590,13590,0
|
|
20240409,182100,2213418820,13590,13590,13590,13590,0
|
|
20240409,182000,2213418820,13590,13590,13590,13590,0
|
|
20240409,181900,2213418820,13590,13590,13590,13590,0
|
|
20240409,181800,2213418820,13590,13590,13590,13590,0
|
|
20240409,181700,2213418820,13590,13590,13590,13590,0
|
|
20240409,181600,2213418820,13590,13590,13590,13590,0
|
|
20240409,181500,2213418820,13590,13590,13590,13590,0
|
|
20240409,181400,2213418820,13590,13590,13590,13590,0
|
|
20240409,181300,2213418820,13590,13590,13590,13590,0
|
|
20240409,181200,2213418820,13590,13590,13590,13590,0
|
|
20240409,181100,2213418820,13590,13590,13590,13590,0
|
|
20240409,181000,2213418820,13590,13590,13590,13590,0
|
|
20240409,180900,2213418820,13590,13590,13590,13590,0
|
|
20240409,180800,2213418820,13590,13590,13590,13590,0
|
|
20240409,180700,2213418820,13590,13590,13590,13590,0
|
|
20240409,180600,2213418820,13590,13590,13590,13590,0
|
|
20240409,180500,2213418820,13590,13590,13590,13590,0
|
|
20240409,180400,2213418820,13590,13590,13590,13590,0
|
|
20240409,180300,2213418820,13590,13590,13590,13590,0
|
|
20240409,180200,2213418820,13590,13590,13590,13590,0
|
|
20240409,180100,2213418820,13590,13590,13590,13590,0
|
|
20240409,180000,2213418820,13590,13590,13590,13590,0
|
|
20240409,175900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,175800,2213418820,13590,13590,13590,13590,0
|
|
20240409,175700,2213418820,13590,13590,13590,13590,0
|
|
20240409,175600,2213418820,13590,13590,13590,13590,0
|
|
20240409,175500,2213418820,13590,13590,13590,13590,0
|
|
20240409,175400,2213418820,13590,13590,13590,13590,0
|
|
20240409,175300,2213418820,13590,13590,13590,13590,0
|
|
20240409,175200,2213418820,13590,13590,13590,13590,0
|
|
20240409,175100,2213418820,13590,13590,13590,13590,0
|
|
20240409,175000,2213418820,13590,13590,13590,13590,0
|
|
20240409,174900,2213418820,13590,13590,13590,13590,0
|
|
20240409,174800,2213418820,13590,13590,13590,13590,0
|
|
20240409,174700,2213418820,13590,13590,13590,13590,0
|
|
20240409,174600,2213418820,13590,13590,13590,13590,0
|
|
20240409,174500,2213418820,13590,13590,13590,13590,0
|
|
20240409,174400,2213418820,13590,13590,13590,13590,0
|
|
20240409,174300,2213418820,13590,13590,13590,13590,0
|
|
20240409,174200,2213418820,13590,13590,13590,13590,0
|
|
20240409,174100,2213418820,13590,13590,13590,13590,0
|
|
20240409,174000,2213418820,13590,13590,13590,13590,0
|
|
20240409,173900,2213418820,13590,13590,13590,13590,0
|
|
20240409,173800,2213418820,13590,13590,13590,13590,0
|
|
20240409,173700,2213418820,13590,13590,13590,13590,0
|
|
20240409,173600,2213418820,13590,13590,13590,13590,0
|
|
20240409,173500,2213418820,13590,13590,13590,13590,0
|
|
20240409,173400,2213418820,13590,13590,13590,13590,0
|
|
20240409,173300,2213418820,13590,13590,13590,13590,0
|
|
20240409,173200,2213418820,13590,13590,13590,13590,0
|
|
20240409,173100,2213418820,13590,13590,13590,13590,0
|
|
20240409,173000,2213418820,13590,13590,13590,13590,0
|
|
20240409,172900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,172800,2213418820,13590,13590,13590,13590,0
|
|
20240409,172700,2213418820,13590,13590,13590,13590,0
|
|
20240409,172600,2213418820,13590,13590,13590,13590,0
|
|
20240409,172500,2213418820,13590,13590,13590,13590,0
|
|
20240409,172400,2213418820,13590,13590,13590,13590,0
|
|
20240409,172300,2213418820,13590,13590,13590,13590,0
|
|
20240409,172200,2213418820,13590,13590,13590,13590,0
|
|
20240409,172100,2213418820,13590,13590,13590,13590,0
|
|
20240409,172000,2213418820,13590,13590,13590,13590,0
|
|
20240409,171900,2213418820,13590,13590,13590,13590,0
|
|
20240409,171800,2213418820,13590,13590,13590,13590,0
|
|
20240409,171700,2213418820,13590,13590,13590,13590,0
|
|
20240409,171600,2213418820,13590,13590,13590,13590,0
|
|
20240409,171500,2213418820,13590,13590,13590,13590,0
|
|
20240409,171400,2213418820,13590,13590,13590,13590,0
|
|
20240409,171300,2213418820,13590,13590,13590,13590,0
|
|
20240409,171200,2213418820,13590,13590,13590,13590,0
|
|
20240409,171100,2213418820,13590,13590,13590,13590,0
|
|
20240409,171000,2213418820,13590,13590,13590,13590,0
|
|
20240409,170900,2213418820,13590,13590,13590,13590,0
|
|
20240409,170800,2213418820,13590,13590,13590,13590,0
|
|
20240409,170700,2213418820,13590,13590,13590,13590,0
|
|
20240409,170600,2213418820,13590,13590,13590,13590,0
|
|
20240409,170500,2213418820,13590,13590,13590,13590,0
|
|
20240409,170400,2213418820,13590,13590,13590,13590,0
|
|
20240409,170300,2213418820,13590,13590,13590,13590,0
|
|
20240409,170200,2213418820,13590,13590,13590,13590,0
|
|
20240409,170100,2213418820,13590,13590,13590,13590,0
|
|
20240409,170000,2213418820,13590,13590,13590,13590,0
|
|
20240409,165900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,165800,2213418820,13590,13590,13590,13590,0
|
|
20240409,165700,2213418820,13590,13590,13590,13590,0
|
|
20240409,165600,2213418820,13590,13590,13590,13590,0
|
|
20240409,165500,2213418820,13590,13590,13590,13590,0
|
|
20240409,165400,2213418820,13590,13590,13590,13590,0
|
|
20240409,165300,2213418820,13590,13590,13590,13590,0
|
|
20240409,165200,2213418820,13590,13590,13590,13590,0
|
|
20240409,165100,2213418820,13590,13590,13590,13590,0
|
|
20240409,165000,2213418820,13590,13590,13590,13590,0
|
|
20240409,164900,2213418820,13590,13590,13590,13590,0
|
|
20240409,164800,2213418820,13590,13590,13590,13590,0
|
|
20240409,164700,2213418820,13590,13590,13590,13590,0
|
|
20240409,164600,2213418820,13590,13590,13590,13590,0
|
|
20240409,164500,2213418820,13590,13590,13590,13590,0
|
|
20240409,164400,2213418820,13590,13590,13590,13590,0
|
|
20240409,164300,2213418820,13590,13590,13590,13590,0
|
|
20240409,164200,2213418820,13590,13590,13590,13590,0
|
|
20240409,164100,2213418820,13590,13590,13590,13590,0
|
|
20240409,164000,2213418820,13590,13590,13590,13590,0
|
|
20240409,163900,2213418820,13590,13590,13590,13590,0
|
|
20240409,163800,2213418820,13590,13590,13590,13590,0
|
|
20240409,163700,2213418820,13590,13590,13590,13590,0
|
|
20240409,163600,2213418820,13590,13590,13590,13590,0
|
|
20240409,163500,2213418820,13590,13590,13590,13590,0
|
|
20240409,163400,2213418820,13590,13590,13590,13590,0
|
|
20240409,163300,2213418820,13590,13590,13590,13590,0
|
|
20240409,163200,2213418820,13590,13590,13590,13590,0
|
|
20240409,163100,2213418820,13590,13590,13590,13590,0
|
|
20240409,163000,2213418820,13590,13590,13590,13590,0
|
|
20240409,162900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,162800,2213418820,13590,13590,13590,13590,0
|
|
20240409,162700,2213418820,13590,13590,13590,13590,0
|
|
20240409,162600,2213418820,13590,13590,13590,13590,0
|
|
20240409,162500,2213418820,13590,13590,13590,13590,0
|
|
20240409,162400,2213418820,13590,13590,13590,13590,0
|
|
20240409,162300,2213418820,13590,13590,13590,13590,0
|
|
20240409,162200,2213418820,13590,13590,13590,13590,0
|
|
20240409,162100,2213418820,13590,13590,13590,13590,0
|
|
20240409,162000,2213418820,13590,13590,13590,13590,0
|
|
20240409,161900,2213418820,13590,13590,13590,13590,0
|
|
20240409,161800,2213418820,13590,13590,13590,13590,0
|
|
20240409,161700,2213418820,13590,13590,13590,13590,0
|
|
20240409,161600,2213418820,13590,13590,13590,13590,0
|
|
20240409,161500,2213418820,13590,13590,13590,13590,0
|
|
20240409,161400,2213418820,13590,13590,13590,13590,0
|
|
20240409,161300,2213418820,13590,13590,13590,13590,0
|
|
20240409,161200,2213418820,13590,13590,13590,13590,0
|
|
20240409,161100,2213418820,13590,13590,13590,13590,0
|
|
20240409,161000,2213418820,13590,13590,13590,13590,0
|
|
20240409,160900,2213418820,13590,13590,13590,13590,0
|
|
20240409,160800,2213418820,13590,13590,13590,13590,0
|
|
20240409,160700,2213418820,13590,13590,13590,13590,0
|
|
20240409,160600,2213418820,13590,13590,13590,13590,0
|
|
20240409,160500,2213418820,13590,13590,13590,13590,0
|
|
20240409,160400,2213418820,13590,13590,13590,13590,0
|
|
20240409,160300,2213418820,13590,13590,13590,13590,0
|
|
20240409,160200,2213418820,13590,13590,13590,13590,0
|
|
20240409,160100,2213418820,13590,13590,13590,13590,0
|
|
20240409,160000,2213418820,13590,13590,13590,13590,0
|
|
20240409,155900,2213418820,13590,13590,13590,13590,6472
|
|
20240409,155800,2213418820,13590,13590,13590,13590,0
|
|
20240409,155700,2213418820,13590,13590,13590,13590,0
|
|
20240409,155600,2213418820,13590,13590,13590,13590,0
|
|
20240409,155500,2213418820,13590,13590,13590,13590,0
|
|
20240409,155400,2213418820,13590,13590,13590,13590,0
|
|
20240409,155300,2213418820,13590,13590,13590,13590,0
|
|
20240409,155200,2213418820,13590,13590,13590,13590,0
|
|
20240409,155100,2213418820,13590,13590,13590,13590,0
|
|
20240409,155000,2213418820,13590,13590,13590,13590,0
|
|
20240409,154900,2213418820,13590,13590,13590,13590,0
|
|
20240409,154800,2213418820,13590,13590,13590,13590,0
|
|
20240409,154700,2213418820,13590,13590,13590,13590,0
|
|
20240409,154600,2213418820,13590,13590,13590,13590,0
|
|
20240409,154500,2213418820,13590,13590,13590,13590,0
|
|
20240409,154400,2213418820,13590,13590,13590,13590,0
|
|
20240409,154300,2213418820,13590,13590,13590,13590,0
|
|
20240409,154200,2213418820,13590,13590,13590,13590,0
|
|
20240409,154100,2213418820,13590,13590,13590,13590,0
|
|
20240409,154000,2213418820,13590,13590,13590,13590,0
|
|
20240409,153900,2213418820,13590,13590,13590,13590,0
|
|
20240409,153800,2213418820,13590,13590,13590,13590,0
|
|
20240409,153700,2213418820,13590,13590,13590,13590,0
|
|
20240409,153600,2213418820,13590,13590,13590,13590,0
|
|
20240409,153500,2213418820,13590,13590,13590,13590,0
|
|
20240409,153400,2213418820,13590,13590,13590,13590,0
|
|
20240409,153300,2213418820,13590,13590,13590,13590,0
|
|
20240409,153200,2213418820,13590,13590,13590,13590,0
|
|
20240409,153100,2213418820,13590,13590,13590,13590,0
|
|
20240409,153000,2213418820,13590,13590,13590,13590,6472
|
|
20240409,152900,2125464340,13570,13570,13570,13570,0
|
|
20240409,152800,2125464340,13570,13570,13570,13570,0
|
|
20240409,152700,2125464340,13570,13570,13570,13570,0
|
|
20240409,152600,2125464340,13570,13570,13570,13570,0
|
|
20240409,152500,2125464340,13570,13570,13570,13570,0
|
|
20240409,152400,2125464340,13570,13570,13570,13570,0
|
|
20240409,152300,2125464340,13570,13570,13570,13570,0
|
|
20240409,152200,2125464340,13570,13570,13570,13570,0
|
|
20240409,152100,2125464340,13570,13570,13570,13570,0
|
|
20240409,152000,2125464340,13570,13570,13570,13570,0
|
|
20240409,151900,2125464340,13570,13550,13570,13520,925
|
|
20240409,151800,2112924190,13550,13550,13550,13510,585
|
|
20240409,151700,2105001070,13550,13550,13550,13520,71
|
|
20240409,151600,2104039290,13560,13550,13560,13500,848
|
|
20240409,151500,2092559770,13550,13510,13550,13500,762
|
|
20240409,151400,2082244520,13520,13530,13540,13500,116
|
|
20240409,151300,2080675560,13550,13530,13550,13520,139
|
|
20240409,151200,2078793950,13530,13560,13560,13530,524
|
|
20240409,151100,2071703260,13560,13560,13560,13530,92
|
|
20240409,151000,2070455770,13560,13550,13560,13540,89
|
|
20240409,150900,2069249830,13530,13560,13560,13530,12
|
|
20240409,150800,2069087170,13520,13550,13560,13520,74
|
|
20240409,150700,2068084370,13560,13530,13560,13480,700
|
|
20240409,150600,2058627860,13550,13560,13570,13550,375
|
|
20240409,150500,2053543290,13570,13570,13570,13570,4
|
|
20240409,150400,2053489010,13570,13590,13590,13560,477
|
|
20240409,150300,2047011800,13580,13590,13590,13580,248
|
|
20240409,150200,2043643140,13590,13590,13590,13580,64
|
|
20240409,150100,2042773870,13590,13580,13590,13580,124
|
|
20240409,150000,2041089010,13580,13590,13590,13580,109
|
|
20240409,145900,2039607710,13590,13580,13590,13580,708
|
|
20240409,145800,2029990630,13580,13560,13580,13530,822
|
|
20240409,145700,2018836540,13560,13530,13560,13530,9
|
|
20240409,145600,2018714560,13530,13530,13530,13530,12
|
|
20240409,145500,2018552200,13560,13530,13560,13520,702
|
|
20240409,145400,2009054150,13530,13530,13530,13520,107
|
|
20240409,145300,2007607430,13530,13530,13530,13520,115
|
|
20240409,145200,2006051500,13530,13530,13530,13530,10
|
|
20240409,145100,2005916200,13530,13480,13530,13480,310
|
|
20240409,145000,2001734480,13520,13500,13520,13480,984
|
|
20240409,144900,1988459340,13500,13500,13500,13480,76
|
|
20240409,144800,1987433380,13500,13500,13500,13480,15
|
|
20240409,144700,1987230920,13500,13510,13510,13500,8
|
|
20240409,144600,1987122880,13480,13480,13510,13480,46
|
|
20240409,144500,1986502740,13480,13480,13480,13480,15
|
|
20240409,144400,1986300540,13480,13520,13520,13480,635
|
|
20240409,144300,1977730100,13520,13530,13530,13520,418
|
|
20240409,144200,1972078700,13520,13530,13530,13520,56
|
|
20240409,144100,1971321040,13530,13530,13530,13520,7
|
|
20240409,144000,1971226340,13550,13570,13570,13520,140
|
|
20240409,143900,1969332140,13520,13510,13570,13510,48
|
|
20240409,143800,1968682950,13570,13510,13570,13510,5
|
|
20240409,143700,1968615280,13500,13550,13550,13500,2001
|
|
20240409,143600,1941583880,13550,13580,13580,13550,892
|
|
20240409,143500,1929478500,13580,13600,13600,13580,290
|
|
20240409,143400,1925537830,13600,13600,13600,13590,129
|
|
20240409,143300,1923783440,13590,13600,13600,13590,136
|
|
20240409,143200,1921934050,13600,13600,13600,13590,116
|
|
20240409,143100,1920357530,13590,13590,13600,13590,299
|
|
20240409,143000,1916293680,13590,13580,13590,13560,444
|
|
20240409,142900,1910262630,13580,13570,13580,13540,463
|
|
20240409,142800,1903980190,13540,13540,13570,13540,746
|
|
20240409,142700,1893872220,13540,13530,13540,13490,139
|
|
20240409,142600,1891991420,13530,13530,13540,13490,217
|
|
20240409,142500,1889054150,13530,13530,13540,13490,353
|
|
20240409,142400,1884277290,13520,13520,13530,13520,149
|
|
20240409,142300,1882262360,13510,13530,13530,13510,72
|
|
20240409,142200,1881288420,13530,13520,13530,13500,208
|
|
20240409,142100,1878475200,13510,13490,13520,13490,15
|
|
20240409,142000,1878272530,13520,13520,13520,13520,462
|
|
20240409,141900,1872026290,13520,13510,13520,13490,4
|
|
20240409,141800,1871972250,13490,13510,13510,13490,56
|
|
20240409,141700,1871216250,13520,13500,13520,13500,22
|
|
20240409,141600,1870919150,13520,13500,13530,13500,87
|
|
20240409,141500,1869743120,13500,13520,13520,13500,3
|
|
20240409,141400,1869702580,13520,13510,13520,13500,130
|
|
20240409,141300,1867947120,13510,13530,13530,13510,80
|
|
20240409,141200,1866865700,13530,13530,13530,13520,18
|
|
20240409,141100,1866622280,13520,13530,13530,13520,187
|
|
20240409,141000,1864092300,13510,13520,13530,13510,253
|
|
20240409,140900,1860671210,13520,13520,13520,13500,15
|
|
20240409,140800,1860468430,13500,13500,13500,13490,234
|
|
20240409,140700,1857309810,13500,13500,13500,13500,1
|
|
20240409,140600,1857296310,13510,13520,13530,13510,1047
|
|
20240409,140500,1843137980,13520,13520,13520,13510,98
|
|
20240409,140400,1841813030,13520,13510,13520,13500,142
|
|
20240409,140300,1839894610,13510,13480,13510,13480,26
|
|
20240409,140200,1839543980,13510,13510,13510,13480,259
|
|
20240409,140100,1836045400,13510,13510,13510,13480,53
|
|
20240409,140000,1835329430,13510,13500,13510,13480,24
|
|
20240409,135900,1835005280,13500,13490,13510,13480,409
|
|
20240409,135800,1829484060,13490,13480,13490,13480,25
|
|
20240409,135700,1829146830,13490,13500,13500,13490,27
|
|
20240409,135600,1828782450,13500,13500,13500,13490,34
|
|
20240409,135500,1828323460,13500,13500,13500,13480,497
|
|
20240409,135400,1821623810,13500,13490,13500,13480,111
|
|
20240409,135300,1820126410,13480,13480,13480,13480,1
|
|
20240409,135200,1820112930,13480,13490,13490,13480,479
|
|
20240409,135100,1813654670,13500,13500,13500,13490,409
|
|
20240409,135000,1808133190,13510,13500,13510,13500,211
|
|
20240409,134900,1805284640,13500,13480,13500,13480,16
|
|
20240409,134800,1805068760,13490,13480,13490,13480,479
|
|
20240409,134700,1798611460,13490,13500,13500,13490,55
|
|
20240409,134600,1797869500,13490,13500,13500,13480,260
|
|
20240409,134500,1794362080,13500,13500,13500,13490,21
|
|
20240409,134400,1794078650,13490,13500,13500,13490,9
|
|
20240409,134300,1793957180,13490,13500,13500,13490,8
|
|
20240409,134200,1793849190,13490,13480,13490,13480,78
|
|
20240409,134100,1792797380,13490,13490,13500,13490,158
|
|
20240409,134000,1790664940,13480,13500,13500,13480,503
|
|
20240409,133900,1783883900,13500,13500,13500,13490,71
|
|
20240409,133800,1782926060,13500,13500,13500,13490,10
|
|
20240409,133700,1782791070,13500,13510,13510,13500,18
|
|
20240409,133600,1782548050,13500,13500,13500,13480,503
|
|
20240409,133500,1775757570,13500,13470,13500,13470,47
|
|
20240409,133400,1775123970,13500,13490,13500,13470,210
|
|
20240409,133300,1772293010,13500,13490,13500,13470,1156
|
|
20240409,133200,1756698580,13490,13490,13490,13470,19
|
|
20240409,133100,1756442290,13490,13470,13490,13470,6
|
|
20240409,133000,1756361390,13490,13490,13490,13480,249
|
|
20240409,132900,1753003900,13490,13490,13490,13480,21
|
|
20240409,132800,1752720710,13480,13470,13490,13460,3678
|
|
20240409,132700,1703176700,13460,13460,13470,13460,336
|
|
20240409,132600,1698651000,13470,13470,13470,13460,229
|
|
20240409,132500,1695567580,13460,13470,13470,13460,209
|
|
20240409,132400,1692752360,13470,13470,13470,13460,17
|
|
20240409,132300,1692523490,13470,13470,13470,13460,10
|
|
20240409,132200,1692388840,13460,13470,13470,13460,51
|
|
20240409,132100,1691702330,13470,13470,13470,13470,5
|
|
20240409,132000,1691634980,13460,13470,13470,13460,18
|
|
20240409,131900,1691392560,13470,13470,13470,13460,66
|
|
20240409,131800,1690504070,13470,13470,13470,13460,116
|
|
20240409,131700,1688942660,13470,13460,13470,13460,130
|
|
20240409,131600,1687192790,13450,13460,13460,13450,144
|
|
20240409,131500,1685254570,13450,13460,13460,13450,187
|
|
20240409,131400,1682737560,13460,13490,13490,13460,424
|
|
20240409,131300,1677026730,13490,13490,13490,13470,14
|
|
20240409,131200,1676837890,13490,13490,13490,13490,80
|
|
20240409,131100,1675758690,13490,13480,13490,13470,23
|
|
20240409,131000,1675448450,13490,13480,13490,13470,138
|
|
20240409,130900,1673588210,13480,13480,13480,13450,10
|
|
20240409,130800,1673453440,13480,13480,13480,13480,6
|
|
20240409,130700,1673372560,13420,13460,13480,13420,105
|
|
20240409,130600,1671962060,13430,13450,13450,13420,275
|
|
20240409,130500,1668268400,13420,13460,13460,13420,204
|
|
20240409,130400,1665527120,13460,13460,13460,13450,10
|
|
20240409,130300,1665392540,13460,13460,13460,13460,2
|
|
20240409,130200,1665365620,13460,13480,13480,13460,90
|
|
20240409,130100,1664153480,13480,13480,13480,13450,44
|
|
20240409,130000,1663560390,13480,13480,13480,13420,68
|
|
20240409,125900,1662643870,13480,13480,13480,13410,53
|
|
20240409,125800,1661932520,13410,13480,13480,13410,1054
|
|
20240409,125700,1647784120,13490,13440,13490,13440,3
|
|
20240409,125600,1647743750,13440,13490,13490,13440,602
|
|
20240409,125500,1639643720,13490,13470,13490,13450,565
|
|
20240409,125400,1632027310,13460,13450,13460,13450,1180
|
|
20240409,125300,1616145510,13460,13460,13460,13450,9
|
|
20240409,125200,1616024390,13420,13460,13460,13420,16
|
|
20240409,125100,1615809110,13460,13460,13460,13420,8
|
|
20240409,125000,1615701470,13460,13460,13460,13460,13
|
|
20240409,124900,1615526490,13420,13460,13460,13420,8
|
|
20240409,124800,1615418890,13460,13460,13460,13430,7
|
|
20240409,124700,1615324700,13420,13460,13460,13420,320
|
|
20240409,124600,1611029860,13420,13420,13460,13420,265
|
|
20240409,124500,1607473400,13460,13450,13470,13420,85
|
|
20240409,124400,1606329700,13450,13450,13450,13430,11
|
|
20240409,124300,1606181770,13450,13450,13450,13420,10
|
|
20240409,124200,1606047330,13450,13420,13450,13420,17
|
|
20240409,124100,1605818710,13410,13430,13450,13410,826
|
|
20240409,124000,1594740340,13450,13430,13450,13430,8
|
|
20240409,123900,1594632760,13450,13450,13450,13440,7
|
|
20240409,123800,1594538630,13470,13470,13470,13430,6
|
|
20240409,123700,1594457850,13470,13470,13470,13420,7
|
|
20240409,123600,1594363660,13470,13470,13470,13470,6
|
|
20240409,123500,1594282840,13420,13420,13470,13420,123
|
|
20240409,123400,1592632130,13420,13440,13440,13420,437
|
|
20240409,123300,1586760400,13440,13450,13450,13440,783
|
|
20240409,123200,1576233720,13460,13470,13470,13460,803
|
|
20240409,123100,1565422610,13480,13490,13490,13480,139
|
|
20240409,123000,1563548870,13480,13480,13490,13480,159
|
|
20240409,122900,1561405530,13480,13480,13490,13480,84
|
|
20240409,122800,1560273170,13490,13480,13490,13470,11
|
|
20240409,122700,1560124860,13480,13480,13480,13470,260
|
|
20240409,122600,1556620360,13470,13480,13480,13470,254
|
|
20240409,122500,1553198880,13480,13480,13480,13470,209
|
|
20240409,122400,1550382800,13480,13480,13480,13470,9
|
|
20240409,122300,1550261490,13480,13480,13480,13460,18
|
|
20240409,122200,1550018890,13480,13480,13480,13480,7
|
|
20240409,122100,1549924530,13480,13480,13480,13460,107
|
|
20240409,122000,1548484190,13480,13480,13480,13460,7
|
|
20240409,121900,1548389870,13480,13480,13480,13460,28
|
|
20240409,121800,1548012450,13490,13490,13490,13460,7
|
|
20240409,121700,1547918050,13460,13490,13510,13460,1107
|
|
20240409,121600,1532977490,13490,13480,13490,13480,11
|
|
20240409,121500,1532829160,13480,13480,13480,13460,210
|
|
20240409,121400,1529998380,13470,13460,13470,13460,251
|
|
20240409,121300,1526617420,13470,13470,13470,13470,59
|
|
20240409,121200,1525822690,13470,13470,13470,13460,10
|
|
20240409,121100,1525688010,13470,13470,13470,13460,9
|
|
20240409,121000,1525566790,13470,13460,13470,13460,31
|
|
20240409,120900,1525149360,13460,13420,13460,13420,402
|
|
20240409,120800,1519754440,13420,13420,13420,13420,12
|
|
20240409,120700,1519593400,13460,13470,13470,13420,328
|
|
20240409,120600,1515188940,13470,13470,13470,13430,18
|
|
20240409,120500,1514946560,13430,13430,13470,13430,644
|
|
20240409,120400,1506273650,13470,13450,13470,13450,240
|
|
20240409,120300,1503041210,13430,13470,13470,13430,509
|
|
20240409,120200,1496196680,13470,13470,13470,13450,6
|
|
20240409,120100,1496115880,13470,13470,13470,13450,110
|
|
20240409,120000,1494636280,13470,13460,13470,13440,160
|
|
20240409,115900,1492485440,13460,13460,13470,13460,9
|
|
20240409,115800,1492364240,13460,13460,13460,13460,17
|
|
20240409,115700,1492135420,13470,13460,13470,13430,141
|
|
20240409,115600,1490237320,13460,13430,13460,13430,11
|
|
20240409,115500,1490089380,13430,13470,13470,13430,608
|
|
20240409,115400,1481923650,13470,13460,13470,13430,488
|
|
20240409,115300,1475354370,13460,13430,13460,13420,37
|
|
20240409,115200,1474857640,13420,13420,13420,13420,1
|
|
20240409,115100,1474844220,13430,13430,13440,13430,50
|
|
20240409,115000,1474172700,13420,13440,13440,13420,151
|
|
20240409,114900,1472144740,13440,13460,13460,13440,438
|
|
20240409,114800,1466257900,13460,13460,13460,13440,29
|
|
20240409,114700,1465867800,13440,13440,13440,13440,2
|
|
20240409,114600,1465840920,13450,13460,13470,13450,352
|
|
20240409,114500,1461104780,13460,13470,13470,13450,58
|
|
20240409,114400,1460324570,13470,13450,13470,13440,90
|
|
20240409,114300,1459114000,13450,13450,13450,13440,80
|
|
20240409,114200,1458038350,13450,13450,13450,13450,7
|
|
20240409,114100,1457944200,13440,13450,13450,13440,21
|
|
20240409,114000,1457661760,13450,13470,13470,13450,169
|
|
20240409,113900,1455388430,13470,13470,13470,13450,8
|
|
20240409,113800,1455280710,13470,13450,13470,13450,8
|
|
20240409,113700,1455172970,13470,13480,13480,13470,6
|
|
20240409,113600,1455092140,13470,13450,13470,13440,63
|
|
20240409,113500,1454244780,13470,13470,13470,13440,212
|
|
20240409,113400,1451393280,13470,13480,13480,13450,15
|
|
20240409,113300,1451191180,13470,13440,13490,13440,251
|
|
20240409,113200,1447815060,13430,13490,13490,13430,64
|
|
20240409,113100,1446954420,13490,13490,13490,13440,12
|
|
20240409,113000,1446792590,13490,13490,13490,13430,13
|
|
20240409,112900,1446617340,13490,13450,13500,13430,678
|
|
20240409,112800,1437496960,13450,13450,13450,13450,7
|
|
20240409,112700,1437402810,13420,13440,13440,13420,101
|
|
20240409,112600,1436045390,13420,13430,13430,13420,884
|
|
20240409,112500,1424177960,13430,13450,13450,13430,499
|
|
20240409,112400,1417472830,13450,13450,13500,13450,59
|
|
20240409,112300,1416679180,13500,13500,13500,13450,23
|
|
20240409,112200,1416368930,13450,13500,13500,13450,1660
|
|
20240409,112100,1394031530,13500,13500,13500,13440,38
|
|
20240409,112000,1393519640,13500,13490,13500,13440,114
|
|
20240409,111900,1391981790,13490,13440,13490,13440,111
|
|
20240409,111800,1390488810,13440,13440,13450,13440,513
|
|
20240409,111700,1383594050,13450,13450,13450,13440,257
|
|
20240409,111600,1380138940,13440,13450,13460,13440,464
|
|
20240409,111500,1373898150,13450,13450,13450,13450,150
|
|
20240409,111400,1371880650,13460,13470,13470,13460,400
|
|
20240409,111300,1366496060,13470,13470,13470,13470,51
|
|
20240409,111200,1365809090,13470,13470,13480,13470,115
|
|
20240409,111100,1364259680,13460,13490,13490,13460,50
|
|
20240409,111000,1363586290,13490,13480,13490,13470,27
|
|
20240409,110900,1363222490,13490,13490,13490,13470,22
|
|
20240409,110800,1362925890,13490,13490,13490,13470,18
|
|
20240409,110700,1362683110,13490,13480,13490,13460,155
|
|
20240409,110600,1360594840,13490,13490,13490,13460,37
|
|
20240409,110500,1360095770,13490,13450,13500,13450,19
|
|
20240409,110400,1359839480,13460,13460,13460,13460,72
|
|
20240409,110300,1358870360,13450,13490,13490,13450,368
|
|
20240409,110200,1353912630,13490,13490,13490,13480,12
|
|
20240409,110100,1353750770,13480,13510,13510,13480,855
|
|
20240409,110000,1342222730,13510,13480,13520,13480,91
|
|
20240409,105900,1340992470,13520,13520,13520,13490,158
|
|
20240409,105800,1338857870,13520,13520,13520,13520,77
|
|
20240409,105700,1337816830,13480,13470,13520,13470,414
|
|
20240409,105600,1332236430,13480,13480,13480,13480,22
|
|
20240409,105500,1331939870,13480,13480,13480,13480,68
|
|
20240409,105400,1331023230,13520,13480,13520,13480,1490
|
|
20240409,105300,1310936950,13520,13490,13520,13490,102
|
|
20240409,105200,1309559410,13520,13490,13520,13490,491
|
|
20240409,105100,1302935640,13490,13530,13530,13480,82
|
|
20240409,105000,1301829440,13530,13540,13540,13530,13
|
|
20240409,104900,1301653530,13480,13540,13540,13480,13
|
|
20240409,104800,1301477690,13540,13540,13540,13540,27
|
|
20240409,104700,1301112110,13540,13490,13540,13440,1508
|
|
20240409,104600,1280802010,13450,13450,13450,13450,122
|
|
20240409,104500,1279161110,13450,13490,13490,13450,1209
|
|
20240409,104400,1262894850,13490,13500,13500,13460,127
|
|
20240409,104300,1261183400,13490,13480,13500,13480,93
|
|
20240409,104200,1259928790,13480,13460,13480,13450,854
|
|
20240409,104100,1248441170,13460,13460,13460,13450,109
|
|
20240409,104000,1246974660,13460,13460,13460,13460,235
|
|
20240409,103900,1243811560,13470,13470,13500,13470,789
|
|
20240409,103800,1233183310,13470,13470,13470,13470,32
|
|
20240409,103700,1232752270,13470,13480,13480,13470,192
|
|
20240409,103600,1230165430,13480,13500,13500,13480,605
|
|
20240409,103500,1222004610,13500,13500,13510,13500,199
|
|
20240409,103400,1219317760,13500,13540,13540,13500,170
|
|
20240409,103300,1217021230,13540,13520,13540,13520,267
|
|
20240409,103200,1213406720,13520,13520,13520,13520,61
|
|
20240409,103100,1212582000,13510,13490,13520,13490,283
|
|
20240409,103000,1208758980,13490,13510,13510,13480,430
|
|
20240409,102900,1202962430,13520,13520,13520,13480,295
|
|
20240409,102800,1198977390,13520,13520,13520,13480,246
|
|
20240409,102700,1195653640,13520,13480,13530,13480,65
|
|
20240409,102600,1194776900,13530,13530,13530,13480,78
|
|
20240409,102500,1193724160,13470,13520,13520,13470,116
|
|
20240409,102400,1192160320,13520,13520,13520,13520,113
|
|
20240409,102300,1190632560,13530,13540,13540,13530,42
|
|
20240409,102200,1190063960,13540,13540,13540,13470,66
|
|
20240409,102100,1189174520,13470,13540,13540,13470,150
|
|
20240409,102000,1187150570,13540,13540,13540,13540,11
|
|
20240409,101900,1187001630,13540,13540,13540,13540,8
|
|
20240409,101800,1186893310,13540,13490,13550,13490,1985
|
|
20240409,101700,1160089430,13500,13470,13500,13460,536
|
|
20240409,101600,1152854920,13470,13480,13480,13470,94
|
|
20240409,101500,1151588490,13480,13490,13490,13480,192
|
|
20240409,101400,1149000250,13500,13480,13540,13480,26
|
|
20240409,101300,1148649450,13480,13540,13550,13480,149
|
|
20240409,101200,1146637190,13500,13500,13500,13500,1
|
|
20240409,101100,1146623690,13480,13500,13500,13470,888
|
|
20240409,101000,1134660280,13480,13460,13530,13450,1421
|
|
20240409,100900,1115484320,13460,13450,13460,13450,705
|
|
20240409,100800,1106000880,13450,13450,13450,13450,472
|
|
20240409,100700,1099652480,13450,13500,13500,13450,1301
|
|
20240409,100600,1082131940,13500,13510,13510,13500,539
|
|
20240409,100500,1074855230,13510,13520,13530,13510,1045
|
|
20240409,100400,1060733190,13530,13550,13570,13530,831
|
|
20240409,100300,1049485960,13570,13550,13570,13540,376
|
|
20240409,100200,1044391650,13550,13570,13570,13550,1672
|
|
20240409,100100,1021717990,13570,13570,13570,13560,452
|
|
20240409,100000,1015587360,13570,13570,13570,13570,503
|
|
20240409,095900,1008761650,13570,13570,13570,13570,438
|
|
20240409,095800,1002817990,13570,13600,13600,13570,1158
|
|
20240409,095700,987099160,13600,13600,13600,13600,16
|
|
20240409,095600,986881560,13580,13600,13600,13580,393
|
|
20240409,095500,981537790,13600,13600,13600,13600,11
|
|
20240409,095400,981388190,13600,13620,13620,13600,127
|
|
20240409,095300,979658910,13620,13620,13620,13620,423
|
|
20240409,095200,973897650,13630,13620,13630,13610,920
|
|
20240409,095100,961369220,13620,13630,13630,13620,103
|
|
20240409,095000,959965350,13620,13630,13630,13620,379
|
|
20240409,094900,954802860,13630,13630,13630,13620,38
|
|
20240409,094800,954285130,13630,13630,13630,13630,2
|
|
20240409,094700,954257870,13610,13580,13610,13580,1884
|
|
20240409,094600,928630810,13580,13590,13590,13580,66
|
|
20240409,094500,927734500,13590,13590,13590,13570,93
|
|
20240409,094400,926471060,13590,13600,13610,13570,157
|
|
20240409,094300,924337860,13600,13570,13600,13570,1865
|
|
20240409,094200,898997920,13580,13580,13580,13580,47
|
|
20240409,094100,898359660,13570,13580,13580,13570,1164
|
|
20240409,094000,882561530,13570,13570,13580,13570,449
|
|
20240409,093900,876468090,13580,13590,13590,13580,158
|
|
20240409,093800,874320880,13590,13590,13590,13570,97
|
|
20240409,093700,873004210,13590,13580,13600,13570,603
|
|
20240409,093600,864811480,13600,13600,13600,13600,10
|
|
20240409,093500,864675480,13570,13580,13600,13570,272
|
|
20240409,093400,860982010,13570,13580,13590,13570,389
|
|
20240409,093300,855699370,13580,13580,13600,13580,933
|
|
20240409,093200,843026830,13600,13600,13600,13600,258
|
|
20240409,093100,839518030,13600,13630,13630,13600,581
|
|
20240409,093000,831607900,13670,13660,13670,13650,662
|
|
20240409,092900,822559200,13670,13650,13670,13610,4021
|
|
20240409,092800,767644750,13650,13610,13650,13610,2563
|
|
20240409,092700,732706690,13610,13570,13610,13560,5136
|
|
20240409,092600,662966100,13560,13560,13570,13550,225
|
|
20240409,092500,659915200,13570,13570,13580,13560,608
|
|
20240409,092400,651665820,13580,13560,13580,13550,145
|
|
20240409,092300,649699680,13560,13570,13580,13560,203
|
|
20240409,092200,646945650,13590,13580,13590,13570,724
|
|
20240409,092100,637114010,13580,13590,13590,13580,1084
|
|
20240409,092000,622393270,13590,13590,13600,13580,546
|
|
20240409,091900,614974450,13600,13620,13630,13600,2277
|
|
20240409,091800,583967830,13620,13630,13630,13600,1292
|
|
20240409,091700,566369580,13630,13510,13630,13510,3066
|
|
20240409,091600,524654680,13510,13490,13550,13490,633
|
|
20240409,091500,516093590,13490,13520,13550,13490,1419
|
|
20240409,091400,496933190,13530,13560,13560,13530,1224
|
|
20240409,091300,480359780,13560,13560,13560,13550,463
|
|
20240409,091200,474082500,13580,13560,13580,13540,1139
|
|
20240409,091100,458635410,13560,13570,13590,13560,468
|
|
20240409,091000,452281810,13590,13500,13590,13500,387
|
|
20240409,090900,447052210,13490,13600,13620,13490,7220
|
|
20240409,090800,349078450,13610,13580,13630,13580,2446
|
|
20240409,090700,315822330,13580,13550,13580,13550,2016
|
|
20240409,090600,288466320,13520,13550,13580,13520,4729
|
|
20240409,090500,224355730,13550,13490,13550,13490,2464
|
|
20240409,090400,191000270,13510,13450,13510,13450,2254
|
|
20240409,090300,160624700,13400,13450,13450,13400,500
|
|
20240409,090200,153921370,13450,13480,13510,13410,2581
|
|
20240409,090100,119153430,13480,13410,13480,13400,3492
|
|
20240409,090000,72199690,13400,13310,13490,13310,5415
|