657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,195300,12659762940,8480,8480,8480,8480,0
|
|
20240404,195200,12659762940,8480,8480,8480,8480,0
|
|
20240404,195100,12659762940,8480,8480,8480,8480,0
|
|
20240404,195000,12659762940,8480,8480,8480,8480,0
|
|
20240404,194900,12659762940,8480,8480,8480,8480,0
|
|
20240404,194800,12659762940,8480,8480,8480,8480,0
|
|
20240404,194700,12659762940,8480,8480,8480,8480,0
|
|
20240404,194600,12659762940,8480,8480,8480,8480,0
|
|
20240404,194500,12659762940,8480,8480,8480,8480,0
|
|
20240404,194400,12659762940,8480,8480,8480,8480,0
|
|
20240404,194300,12659762940,8480,8480,8480,8480,0
|
|
20240404,194200,12659762940,8480,8480,8480,8480,0
|
|
20240404,194100,12659762940,8480,8480,8480,8480,0
|
|
20240404,194000,12659762940,8480,8480,8480,8480,0
|
|
20240404,193900,12659762940,8480,8480,8480,8480,0
|
|
20240404,193800,12659762940,8480,8480,8480,8480,0
|
|
20240404,193700,12659762940,8480,8480,8480,8480,0
|
|
20240404,193600,12659762940,8480,8480,8480,8480,0
|
|
20240404,193500,12659762940,8480,8480,8480,8480,0
|
|
20240404,193400,12659762940,8480,8480,8480,8480,0
|
|
20240404,193300,12659762940,8480,8480,8480,8480,0
|
|
20240404,193200,12659762940,8480,8480,8480,8480,0
|
|
20240404,193100,12659762940,8480,8480,8480,8480,0
|
|
20240404,193000,12659762940,8480,8480,8480,8480,0
|
|
20240404,192900,12659762940,8480,8480,8480,8480,0
|
|
20240404,192800,12659762940,8480,8480,8480,8480,0
|
|
20240404,192700,12659762940,8480,8480,8480,8480,0
|
|
20240404,192600,12659762940,8480,8480,8480,8480,0
|
|
20240404,192500,12659762940,8480,8480,8480,8480,0
|
|
20240404,192400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,192300,12659762940,8480,8480,8480,8480,0
|
|
20240404,192200,12659762940,8480,8480,8480,8480,0
|
|
20240404,192100,12659762940,8480,8480,8480,8480,0
|
|
20240404,192000,12659762940,8480,8480,8480,8480,0
|
|
20240404,191900,12659762940,8480,8480,8480,8480,0
|
|
20240404,191800,12659762940,8480,8480,8480,8480,0
|
|
20240404,191700,12659762940,8480,8480,8480,8480,0
|
|
20240404,191600,12659762940,8480,8480,8480,8480,0
|
|
20240404,191500,12659762940,8480,8480,8480,8480,0
|
|
20240404,191400,12659762940,8480,8480,8480,8480,0
|
|
20240404,191300,12659762940,8480,8480,8480,8480,0
|
|
20240404,191200,12659762940,8480,8480,8480,8480,0
|
|
20240404,191100,12659762940,8480,8480,8480,8480,0
|
|
20240404,191000,12659762940,8480,8480,8480,8480,0
|
|
20240404,190900,12659762940,8480,8480,8480,8480,0
|
|
20240404,190800,12659762940,8480,8480,8480,8480,0
|
|
20240404,190700,12659762940,8480,8480,8480,8480,0
|
|
20240404,190600,12659762940,8480,8480,8480,8480,0
|
|
20240404,190500,12659762940,8480,8480,8480,8480,0
|
|
20240404,190400,12659762940,8480,8480,8480,8480,0
|
|
20240404,190300,12659762940,8480,8480,8480,8480,0
|
|
20240404,190200,12659762940,8480,8480,8480,8480,0
|
|
20240404,190100,12659762940,8480,8480,8480,8480,0
|
|
20240404,190000,12659762940,8480,8480,8480,8480,0
|
|
20240404,185900,12659762940,8480,8480,8480,8480,0
|
|
20240404,185800,12659762940,8480,8480,8480,8480,0
|
|
20240404,185700,12659762940,8480,8480,8480,8480,0
|
|
20240404,185600,12659762940,8480,8480,8480,8480,0
|
|
20240404,185500,12659762940,8480,8480,8480,8480,0
|
|
20240404,185400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,185300,12659762940,8480,8480,8480,8480,0
|
|
20240404,185200,12659762940,8480,8480,8480,8480,0
|
|
20240404,185100,12659762940,8480,8480,8480,8480,0
|
|
20240404,185000,12659762940,8480,8480,8480,8480,0
|
|
20240404,184900,12659762940,8480,8480,8480,8480,0
|
|
20240404,184800,12659762940,8480,8480,8480,8480,0
|
|
20240404,184700,12659762940,8480,8480,8480,8480,0
|
|
20240404,184600,12659762940,8480,8480,8480,8480,0
|
|
20240404,184500,12659762940,8480,8480,8480,8480,0
|
|
20240404,184400,12659762940,8480,8480,8480,8480,0
|
|
20240404,184300,12659762940,8480,8480,8480,8480,0
|
|
20240404,184200,12659762940,8480,8480,8480,8480,0
|
|
20240404,184100,12659762940,8480,8480,8480,8480,0
|
|
20240404,184000,12659762940,8480,8480,8480,8480,0
|
|
20240404,183900,12659762940,8480,8480,8480,8480,0
|
|
20240404,183800,12659762940,8480,8480,8480,8480,0
|
|
20240404,183700,12659762940,8480,8480,8480,8480,0
|
|
20240404,183600,12659762940,8480,8480,8480,8480,0
|
|
20240404,183500,12659762940,8480,8480,8480,8480,0
|
|
20240404,183400,12659762940,8480,8480,8480,8480,0
|
|
20240404,183300,12659762940,8480,8480,8480,8480,0
|
|
20240404,183200,12659762940,8480,8480,8480,8480,0
|
|
20240404,183100,12659762940,8480,8480,8480,8480,0
|
|
20240404,183000,12659762940,8480,8480,8480,8480,0
|
|
20240404,182900,12659762940,8480,8480,8480,8480,0
|
|
20240404,182800,12659762940,8480,8480,8480,8480,0
|
|
20240404,182700,12659762940,8480,8480,8480,8480,0
|
|
20240404,182600,12659762940,8480,8480,8480,8480,0
|
|
20240404,182500,12659762940,8480,8480,8480,8480,0
|
|
20240404,182400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,182300,12659762940,8480,8480,8480,8480,0
|
|
20240404,182200,12659762940,8480,8480,8480,8480,0
|
|
20240404,182100,12659762940,8480,8480,8480,8480,0
|
|
20240404,182000,12659762940,8480,8480,8480,8480,0
|
|
20240404,181900,12659762940,8480,8480,8480,8480,0
|
|
20240404,181800,12659762940,8480,8480,8480,8480,0
|
|
20240404,181700,12659762940,8480,8480,8480,8480,0
|
|
20240404,181600,12659762940,8480,8480,8480,8480,0
|
|
20240404,181500,12659762940,8480,8480,8480,8480,0
|
|
20240404,181400,12659762940,8480,8480,8480,8480,0
|
|
20240404,181300,12659762940,8480,8480,8480,8480,0
|
|
20240404,181200,12659762940,8480,8480,8480,8480,0
|
|
20240404,181100,12659762940,8480,8480,8480,8480,0
|
|
20240404,181000,12659762940,8480,8480,8480,8480,0
|
|
20240404,180900,12659762940,8480,8480,8480,8480,0
|
|
20240404,180800,12659762940,8480,8480,8480,8480,0
|
|
20240404,180700,12659762940,8480,8480,8480,8480,0
|
|
20240404,180600,12659762940,8480,8480,8480,8480,0
|
|
20240404,180500,12659762940,8480,8480,8480,8480,0
|
|
20240404,180400,12659762940,8480,8480,8480,8480,0
|
|
20240404,180300,12659762940,8480,8480,8480,8480,0
|
|
20240404,180200,12659762940,8480,8480,8480,8480,0
|
|
20240404,180100,12659762940,8480,8480,8480,8480,0
|
|
20240404,180000,12659762940,8480,8480,8480,8480,0
|
|
20240404,175900,12659762940,8480,8480,8480,8480,0
|
|
20240404,175800,12659762940,8480,8480,8480,8480,0
|
|
20240404,175700,12659762940,8480,8480,8480,8480,0
|
|
20240404,175600,12659762940,8480,8480,8480,8480,0
|
|
20240404,175500,12659762940,8480,8480,8480,8480,0
|
|
20240404,175400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,175300,12659762940,8480,8480,8480,8480,0
|
|
20240404,175200,12659762940,8480,8480,8480,8480,0
|
|
20240404,175100,12659762940,8480,8480,8480,8480,0
|
|
20240404,175000,12659762940,8480,8480,8480,8480,0
|
|
20240404,174900,12659762940,8480,8480,8480,8480,0
|
|
20240404,174800,12659762940,8480,8480,8480,8480,0
|
|
20240404,174700,12659762940,8480,8480,8480,8480,0
|
|
20240404,174600,12659762940,8480,8480,8480,8480,0
|
|
20240404,174500,12659762940,8480,8480,8480,8480,0
|
|
20240404,174400,12659762940,8480,8480,8480,8480,0
|
|
20240404,174300,12659762940,8480,8480,8480,8480,0
|
|
20240404,174200,12659762940,8480,8480,8480,8480,0
|
|
20240404,174100,12659762940,8480,8480,8480,8480,0
|
|
20240404,174000,12659762940,8480,8480,8480,8480,0
|
|
20240404,173900,12659762940,8480,8480,8480,8480,0
|
|
20240404,173800,12659762940,8480,8480,8480,8480,0
|
|
20240404,173700,12659762940,8480,8480,8480,8480,0
|
|
20240404,173600,12659762940,8480,8480,8480,8480,0
|
|
20240404,173500,12659762940,8480,8480,8480,8480,0
|
|
20240404,173400,12659762940,8480,8480,8480,8480,0
|
|
20240404,173300,12659762940,8480,8480,8480,8480,0
|
|
20240404,173200,12659762940,8480,8480,8480,8480,0
|
|
20240404,173100,12659762940,8480,8480,8480,8480,0
|
|
20240404,173000,12659762940,8480,8480,8480,8480,0
|
|
20240404,172900,12659762940,8480,8480,8480,8480,0
|
|
20240404,172800,12659762940,8480,8480,8480,8480,0
|
|
20240404,172700,12659762940,8480,8480,8480,8480,0
|
|
20240404,172600,12659762940,8480,8480,8480,8480,0
|
|
20240404,172500,12659762940,8480,8480,8480,8480,0
|
|
20240404,172400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,172300,12659762940,8480,8480,8480,8480,0
|
|
20240404,172200,12659762940,8480,8480,8480,8480,0
|
|
20240404,172100,12659762940,8480,8480,8480,8480,0
|
|
20240404,172000,12659762940,8480,8480,8480,8480,0
|
|
20240404,171900,12659762940,8480,8480,8480,8480,0
|
|
20240404,171800,12659762940,8480,8480,8480,8480,0
|
|
20240404,171700,12659762940,8480,8480,8480,8480,0
|
|
20240404,171600,12659762940,8480,8480,8480,8480,0
|
|
20240404,171500,12659762940,8480,8480,8480,8480,0
|
|
20240404,171400,12659762940,8480,8480,8480,8480,0
|
|
20240404,171300,12659762940,8480,8480,8480,8480,0
|
|
20240404,171200,12659762940,8480,8480,8480,8480,0
|
|
20240404,171100,12659762940,8480,8480,8480,8480,0
|
|
20240404,171000,12659762940,8480,8480,8480,8480,0
|
|
20240404,170900,12659762940,8480,8480,8480,8480,0
|
|
20240404,170800,12659762940,8480,8480,8480,8480,0
|
|
20240404,170700,12659762940,8480,8480,8480,8480,0
|
|
20240404,170600,12659762940,8480,8480,8480,8480,0
|
|
20240404,170500,12659762940,8480,8480,8480,8480,0
|
|
20240404,170400,12659762940,8480,8480,8480,8480,0
|
|
20240404,170300,12659762940,8480,8480,8480,8480,0
|
|
20240404,170200,12659762940,8480,8480,8480,8480,0
|
|
20240404,170100,12659762940,8480,8480,8480,8480,0
|
|
20240404,170000,12659762940,8480,8480,8480,8480,0
|
|
20240404,165900,12659762940,8480,8480,8480,8480,0
|
|
20240404,165800,12659762940,8480,8480,8480,8480,0
|
|
20240404,165700,12659762940,8480,8480,8480,8480,0
|
|
20240404,165600,12659762940,8480,8480,8480,8480,0
|
|
20240404,165500,12659762940,8480,8480,8480,8480,0
|
|
20240404,165400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,165300,12659762940,8480,8480,8480,8480,0
|
|
20240404,165200,12659762940,8480,8480,8480,8480,0
|
|
20240404,165100,12659762940,8480,8480,8480,8480,0
|
|
20240404,165000,12659762940,8480,8480,8480,8480,0
|
|
20240404,164900,12659762940,8480,8480,8480,8480,0
|
|
20240404,164800,12659762940,8480,8480,8480,8480,0
|
|
20240404,164700,12659762940,8480,8480,8480,8480,0
|
|
20240404,164600,12659762940,8480,8480,8480,8480,0
|
|
20240404,164500,12659762940,8480,8480,8480,8480,0
|
|
20240404,164400,12659762940,8480,8480,8480,8480,0
|
|
20240404,164300,12659762940,8480,8480,8480,8480,0
|
|
20240404,164200,12659762940,8480,8480,8480,8480,0
|
|
20240404,164100,12659762940,8480,8480,8480,8480,0
|
|
20240404,164000,12659762940,8480,8480,8480,8480,0
|
|
20240404,163900,12659762940,8480,8480,8480,8480,0
|
|
20240404,163800,12659762940,8480,8480,8480,8480,0
|
|
20240404,163700,12659762940,8480,8480,8480,8480,0
|
|
20240404,163600,12659762940,8480,8480,8480,8480,0
|
|
20240404,163500,12659762940,8480,8480,8480,8480,0
|
|
20240404,163400,12659762940,8480,8480,8480,8480,0
|
|
20240404,163300,12659762940,8480,8480,8480,8480,0
|
|
20240404,163200,12659762940,8480,8480,8480,8480,0
|
|
20240404,163100,12659762940,8480,8480,8480,8480,0
|
|
20240404,163000,12659762940,8480,8480,8480,8480,0
|
|
20240404,162900,12659762940,8480,8480,8480,8480,0
|
|
20240404,162800,12659762940,8480,8480,8480,8480,0
|
|
20240404,162700,12659762940,8480,8480,8480,8480,0
|
|
20240404,162600,12659762940,8480,8480,8480,8480,0
|
|
20240404,162500,12659762940,8480,8480,8480,8480,0
|
|
20240404,162400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,162300,12659762940,8480,8480,8480,8480,0
|
|
20240404,162200,12659762940,8480,8480,8480,8480,0
|
|
20240404,162100,12659762940,8480,8480,8480,8480,0
|
|
20240404,162000,12659762940,8480,8480,8480,8480,0
|
|
20240404,161900,12659762940,8480,8480,8480,8480,0
|
|
20240404,161800,12659762940,8480,8480,8480,8480,0
|
|
20240404,161700,12659762940,8480,8480,8480,8480,0
|
|
20240404,161600,12659762940,8480,8480,8480,8480,0
|
|
20240404,161500,12659762940,8480,8480,8480,8480,0
|
|
20240404,161400,12659762940,8480,8480,8480,8480,0
|
|
20240404,161300,12659762940,8480,8480,8480,8480,0
|
|
20240404,161200,12659762940,8480,8480,8480,8480,0
|
|
20240404,161100,12659762940,8480,8480,8480,8480,0
|
|
20240404,161000,12659762940,8480,8480,8480,8480,0
|
|
20240404,160900,12659762940,8480,8480,8480,8480,0
|
|
20240404,160800,12659762940,8480,8480,8480,8480,0
|
|
20240404,160700,12659762940,8480,8480,8480,8480,0
|
|
20240404,160600,12659762940,8480,8480,8480,8480,0
|
|
20240404,160500,12659762940,8480,8480,8480,8480,0
|
|
20240404,160400,12659762940,8480,8480,8480,8480,0
|
|
20240404,160300,12659762940,8480,8480,8480,8480,0
|
|
20240404,160200,12659762940,8480,8480,8480,8480,0
|
|
20240404,160100,12659762940,8480,8480,8480,8480,0
|
|
20240404,160000,12659762940,8480,8480,8480,8480,0
|
|
20240404,155900,12659762940,8480,8480,8480,8480,0
|
|
20240404,155800,12659762940,8480,8480,8480,8480,0
|
|
20240404,155700,12659762940,8480,8480,8480,8480,0
|
|
20240404,155600,12659762940,8480,8480,8480,8480,0
|
|
20240404,155500,12659762940,8480,8480,8480,8480,0
|
|
20240404,155400,12659762940,8480,8480,8480,8480,24440
|
|
20240404,155300,12659762940,8480,8480,8480,8480,0
|
|
20240404,155200,12659762940,8480,8480,8480,8480,0
|
|
20240404,155100,12659762940,8480,8480,8480,8480,0
|
|
20240404,155000,12659762940,8480,8480,8480,8480,0
|
|
20240404,154900,12659762940,8480,8480,8480,8480,0
|
|
20240404,154800,12659762940,8480,8480,8480,8480,0
|
|
20240404,154700,12659762940,8480,8480,8480,8480,0
|
|
20240404,154600,12659762940,8480,8480,8480,8480,0
|
|
20240404,154500,12659762940,8480,8480,8480,8480,0
|
|
20240404,154400,12659762940,8480,8480,8480,8480,0
|
|
20240404,154300,12659762940,8480,8480,8480,8480,0
|
|
20240404,154200,12659762940,8480,8480,8480,8480,0
|
|
20240404,154100,12659762940,8480,8480,8480,8480,0
|
|
20240404,154000,12659762940,8480,8480,8480,8480,0
|
|
20240404,153900,12659762940,8480,8480,8480,8480,0
|
|
20240404,153800,12659762940,8480,8480,8480,8480,0
|
|
20240404,153700,12659762940,8480,8480,8480,8480,0
|
|
20240404,153600,12659762940,8480,8480,8480,8480,0
|
|
20240404,153500,12659762940,8480,8480,8480,8480,0
|
|
20240404,153400,12659762940,8480,8480,8480,8480,0
|
|
20240404,153300,12659762940,8480,8480,8480,8480,0
|
|
20240404,153200,12659762940,8480,8480,8480,8480,0
|
|
20240404,153100,12659762940,8480,8480,8480,8480,0
|
|
20240404,153000,12659762940,8480,8480,8480,8480,24440
|
|
20240404,152900,12452511740,8490,8490,8490,8490,0
|
|
20240404,152800,12452511740,8490,8490,8490,8490,0
|
|
20240404,152700,12452511740,8490,8490,8490,8490,0
|
|
20240404,152600,12452511740,8490,8490,8490,8490,0
|
|
20240404,152500,12452511740,8490,8490,8490,8490,0
|
|
20240404,152400,12452511740,8490,8490,8490,8490,0
|
|
20240404,152300,12452511740,8490,8490,8490,8490,0
|
|
20240404,152200,12452511740,8490,8490,8490,8490,0
|
|
20240404,152100,12452511740,8490,8490,8490,8490,0
|
|
20240404,152000,12452511740,8490,8490,8490,8490,0
|
|
20240404,151900,12452511740,8490,8480,8500,8470,6230
|
|
20240404,151800,12399665660,8480,8450,8480,8450,7138
|
|
20240404,151700,12339249740,8450,8470,8470,8440,12675
|
|
20240404,151600,12232154920,8470,8470,8470,8460,680
|
|
20240404,151500,12226400760,8460,8470,8470,8450,2601
|
|
20240404,151400,12204397340,8480,8470,8480,8460,883
|
|
20240404,151300,12196918200,8470,8460,8470,8460,2796
|
|
20240404,151200,12173251110,8460,8470,8480,8460,3864
|
|
20240404,151100,12140538700,8460,8470,8470,8460,613
|
|
20240404,151000,12135351100,8470,8460,8470,8460,275
|
|
20240404,150900,12133022190,8460,8470,8480,8460,398
|
|
20240404,150800,12129652760,8480,8450,8480,8450,3375
|
|
20240404,150700,12101114740,8460,8460,8470,8440,16781
|
|
20240404,150600,11959307550,8450,8470,8470,8450,9482
|
|
20240404,150500,11879080780,8470,8480,8480,8470,2680
|
|
20240404,150400,11856371000,8480,8480,8480,8480,375
|
|
20240404,150300,11853191000,8490,8480,8490,8480,1428
|
|
20240404,150200,11841081510,8490,8480,8490,8480,2017
|
|
20240404,150100,11823963410,8480,8480,8480,8470,890
|
|
20240404,150000,11816423530,8480,8480,8480,8470,3486
|
|
20240404,145900,11786893590,8480,8490,8490,8480,2786
|
|
20240404,145800,11763261010,8490,8490,8500,8490,2784
|
|
20240404,145700,11739624810,8490,8500,8500,8490,892
|
|
20240404,145600,11732051230,8500,8490,8500,8480,1822
|
|
20240404,145500,11716576660,8490,8480,8490,8480,1419
|
|
20240404,145400,11704542350,8480,8490,8500,8480,5537
|
|
20240404,145300,11657584400,8490,8490,8490,8480,1265
|
|
20240404,145200,11646844570,8490,8490,8490,8480,926
|
|
20240404,145100,11638982890,8480,8490,8500,8480,1015
|
|
20240404,145000,11630371640,8500,8490,8500,8480,4423
|
|
20240404,144900,11592818180,8490,8480,8490,8480,1320
|
|
20240404,144800,11581614380,8490,8500,8500,8490,3339
|
|
20240404,144700,11553263910,8500,8500,8510,8500,2797
|
|
20240404,144600,11529487990,8500,8490,8500,8490,908
|
|
20240404,144500,11521771990,8490,8500,8510,8490,3471
|
|
20240404,144400,11492269320,8510,8520,8520,8510,6673
|
|
20240404,144300,11435481090,8520,8510,8520,8510,1720
|
|
20240404,144200,11420829430,8510,8520,8520,8510,3461
|
|
20240404,144100,11391362870,8520,8510,8520,8500,2453
|
|
20240404,144000,11370467580,8510,8510,8520,8510,2681
|
|
20240404,143900,11347649340,8500,8490,8500,8490,1246
|
|
20240404,143800,11337060500,8490,8500,8500,8490,2968
|
|
20240404,143700,11311839960,8510,8500,8510,8490,452
|
|
20240404,143600,11307996300,8500,8500,8500,8490,1171
|
|
20240404,143500,11298043390,8490,8490,8500,8490,9
|
|
20240404,143400,11297966970,8480,8500,8500,8460,2832
|
|
20240404,143300,11273976220,8510,8480,8510,8470,1630
|
|
20240404,143200,11260139700,8480,8470,8480,8460,3126
|
|
20240404,143100,11233674700,8470,8490,8490,8470,2320
|
|
20240404,143000,11214003080,8490,8490,8490,8480,1548
|
|
20240404,142900,11200870840,8490,8500,8500,8490,2536
|
|
20240404,142800,11179321310,8500,8510,8510,8500,1061
|
|
20240404,142700,11170302750,8510,8510,8520,8500,2006
|
|
20240404,142600,11153227120,8510,8530,8530,8510,1995
|
|
20240404,142500,11136243750,8510,8520,8530,8510,3332
|
|
20240404,142400,11107862250,8520,8510,8540,8510,11090
|
|
20240404,142300,11013333600,8500,8490,8500,8490,9146
|
|
20240404,142200,10935609860,8490,8480,8490,8470,1825
|
|
20240404,142100,10920126540,8480,8470,8490,8460,3819
|
|
20240404,142000,10887794250,8480,8470,8490,8470,2692
|
|
20240404,141900,10864965950,8470,8470,8480,8470,2193
|
|
20240404,141800,10846387450,8470,8470,8480,8470,1137
|
|
20240404,141700,10836755880,8470,8460,8480,8460,721
|
|
20240404,141600,10830652730,8470,8460,8470,8460,857
|
|
20240404,141500,10823394020,8460,8460,8470,8460,428
|
|
20240404,141400,10819773040,8460,8460,8460,8460,665
|
|
20240404,141300,10814147140,8460,8450,8470,8450,2346
|
|
20240404,141200,10794277610,8460,8450,8460,8450,1390
|
|
20240404,141100,10782527320,8450,8460,8460,8450,663
|
|
20240404,141000,10776919370,8450,8470,8470,8450,1973
|
|
20240404,140900,10760212860,8470,8490,8490,8470,1868
|
|
20240404,140800,10744387470,8490,8490,8490,8480,2464
|
|
20240404,140700,10723481080,8490,8470,8490,8470,2497
|
|
20240404,140600,10702308310,8470,8480,8490,8470,4788
|
|
20240404,140500,10661713890,8470,8470,8480,8470,1956
|
|
20240404,140400,10645138350,8460,8450,8460,8450,1765
|
|
20240404,140300,10630220650,8440,8460,8460,8430,3329
|
|
20240404,140200,10602122680,8460,8460,8470,8440,402
|
|
20240404,140100,10598725170,8460,8470,8480,8460,2193
|
|
20240404,140000,10580145800,8450,8470,8480,8430,1725
|
|
20240404,135900,10565536800,8470,8440,8480,8430,14564
|
|
20240404,135800,10442325070,8440,8420,8440,8410,5845
|
|
20240404,135700,10393073980,8420,8410,8420,8400,5642
|
|
20240404,135600,10345627110,8410,8410,8410,8400,319
|
|
20240404,135500,10342945370,8410,8400,8410,8400,615
|
|
20240404,135400,10337778800,8400,8400,8400,8400,1708
|
|
20240404,135300,10323431600,8400,8390,8400,8380,1369
|
|
20240404,135200,10311943670,8390,8390,8390,8390,1735
|
|
20240404,135100,10297387020,8390,8400,8400,8390,515
|
|
20240404,135000,10293065070,8400,8400,8410,8400,373
|
|
20240404,134900,10289931860,8410,8400,8410,8400,23
|
|
20240404,134800,10289738650,8400,8410,8410,8390,436
|
|
20240404,134700,10286076270,8400,8390,8400,8390,684
|
|
20240404,134600,10280330760,8390,8410,8410,8390,192
|
|
20240404,134500,10278719760,8400,8390,8400,8390,956
|
|
20240404,134400,10270692550,8400,8390,8400,8390,85
|
|
20240404,134300,10269978580,8410,8400,8410,8370,5529
|
|
20240404,134200,10223574040,8390,8390,8390,8380,2038
|
|
20240404,134100,10206475530,8380,8380,8390,8370,3453
|
|
20240404,134000,10177543140,8370,8390,8390,8370,3460
|
|
20240404,133900,10148543520,8380,8390,8390,8380,800
|
|
20240404,133800,10141837160,8390,8390,8390,8380,1511
|
|
20240404,133700,10129159950,8380,8390,8390,8380,538
|
|
20240404,133600,10124650140,8390,8380,8390,8380,4108
|
|
20240404,133500,10090206060,8380,8380,8390,8380,752
|
|
20240404,133400,10083904290,8390,8390,8390,8380,3393
|
|
20240404,133300,10055469130,8380,8380,8380,8380,722
|
|
20240404,133200,10049418770,8380,8380,8380,8370,1511
|
|
20240404,133100,10036761520,8380,8380,8390,8370,196
|
|
20240404,133000,10035119040,8380,8380,8380,8370,2148
|
|
20240404,132900,10017124390,8380,8380,8380,8370,607
|
|
20240404,132800,10012040940,8380,8370,8390,8370,8373
|
|
20240404,132700,9941937330,8380,8380,8390,8370,1150
|
|
20240404,132600,9932303270,8380,8390,8390,8380,7047
|
|
20240404,132500,9873233020,8390,8390,8400,8390,4044
|
|
20240404,132400,9839303720,8390,8400,8400,8390,252
|
|
20240404,132300,9837189430,8400,8380,8400,8380,2370
|
|
20240404,132200,9817325050,8380,8390,8390,8380,273
|
|
20240404,132100,9815034660,8390,8380,8400,8380,1372
|
|
20240404,132000,9803533540,8390,8400,8400,8380,4734
|
|
20240404,131900,9763813350,8400,8390,8400,8380,1508
|
|
20240404,131800,9751162420,8390,8390,8390,8380,5579
|
|
20240404,131700,9704354660,8410,8400,8410,8400,69
|
|
20240404,131600,9703774970,8410,8400,8410,8390,400
|
|
20240404,131500,9700415540,8400,8400,8400,8390,854
|
|
20240404,131400,9693242010,8400,8390,8400,8390,3111
|
|
20240404,131300,9667125710,8400,8400,8400,8400,407
|
|
20240404,131200,9663706910,8400,8400,8400,8390,483
|
|
20240404,131100,9659649790,8400,8400,8400,8390,417
|
|
20240404,131000,9656147050,8400,8400,8410,8400,176
|
|
20240404,130900,9654668620,8400,8400,8410,8400,439
|
|
20240404,130800,9650979780,8390,8410,8410,8390,49
|
|
20240404,130700,9650568490,8400,8400,8400,8390,1568
|
|
20240404,130600,9637397560,8400,8380,8400,8380,1299
|
|
20240404,130500,9626500240,8390,8390,8390,8380,71
|
|
20240404,130400,9625904930,8390,8390,8390,8390,3243
|
|
20240404,130300,9598696160,8390,8400,8400,8390,56
|
|
20240404,130200,9598225820,8400,8400,8400,8390,460
|
|
20240404,130100,9594361900,8400,8390,8400,8390,1007
|
|
20240404,130000,9585913150,8390,8380,8390,8380,6737
|
|
20240404,125900,9529402790,8380,8390,8390,8380,5162
|
|
20240404,125800,9486145170,8380,8380,8390,8380,113
|
|
20240404,125700,9485197470,8390,8380,8390,8380,674
|
|
20240404,125600,9479549200,8380,8370,8380,8370,3001
|
|
20240404,125500,9454404640,8380,8370,8380,8370,531
|
|
20240404,125400,9449959400,8380,8380,8380,8370,3003
|
|
20240404,125300,9424797590,8370,8390,8390,8370,1206
|
|
20240404,125200,9414700030,8370,8390,8390,8370,8784
|
|
20240404,125100,9341089190,8390,8380,8390,8380,1999
|
|
20240404,125000,9324328240,8380,8380,8390,8380,1615
|
|
20240404,124900,9310784320,8390,8390,8390,8380,450
|
|
20240404,124800,9307011320,8390,8390,8390,8380,217
|
|
20240404,124700,9305190910,8400,8400,8400,8390,1535
|
|
20240404,124600,9292311560,8400,8390,8400,8380,3757
|
|
20240404,124500,9260767920,8390,8390,8390,8390,1452
|
|
20240404,124400,9248585640,8390,8390,8390,8380,2215
|
|
20240404,124300,9230004700,8390,8400,8400,8390,1037
|
|
20240404,124200,9221303390,8400,8390,8400,8380,584
|
|
20240404,124100,9216403910,8380,8380,8390,8380,108
|
|
20240404,124000,9215497980,8380,8390,8390,8380,1170
|
|
20240404,123900,9205693260,8380,8390,8390,8380,536
|
|
20240404,123800,9201200280,8390,8390,8390,8380,22
|
|
20240404,123700,9201015760,8390,8380,8390,8370,1462
|
|
20240404,123600,9188764500,8370,8380,8380,8370,1281
|
|
20240404,123500,9178029740,8380,8380,8380,8370,3409
|
|
20240404,123400,9149474320,8380,8380,8390,8370,379
|
|
20240404,123300,9146299600,8380,8380,8380,8370,1110
|
|
20240404,123200,9136998800,8370,8370,8370,8360,2679
|
|
20240404,123100,9114576850,8370,8370,8370,8360,2189
|
|
20240404,123000,9096260860,8370,8390,8390,8370,19568
|
|
20240404,122900,8932408610,8390,8390,8390,8390,564
|
|
20240404,122800,8927676650,8390,8410,8410,8380,7064
|
|
20240404,122700,8868409300,8390,8410,8420,8390,798
|
|
20240404,122600,8861707270,8420,8410,8420,8410,701
|
|
20240404,122500,8855804900,8410,8430,8430,8410,4079
|
|
20240404,122400,8821499950,8420,8410,8420,8410,1537
|
|
20240404,122300,8808569270,8410,8420,8420,8410,1537
|
|
20240404,122200,8795627740,8420,8410,8420,8390,2291
|
|
20240404,122100,8776386880,8410,8420,8420,8410,1183
|
|
20240404,122000,8766437780,8410,8410,8410,8410,69
|
|
20240404,121900,8765857490,8410,8420,8420,8410,657
|
|
20240404,121800,8760325740,8430,8420,8430,8420,1053
|
|
20240404,121700,8751452010,8420,8410,8420,8400,1237
|
|
20240404,121600,8741050630,8410,8400,8410,8400,496
|
|
20240404,121500,8736882870,8400,8400,8410,8390,909
|
|
20240404,121400,8729248000,8400,8400,8410,8390,779
|
|
20240404,121300,8722704300,8400,8400,8400,8390,1169
|
|
20240404,121200,8712884750,8400,8390,8400,8390,569
|
|
20240404,121100,8708110630,8400,8410,8410,8380,1657
|
|
20240404,121000,8694218520,8390,8400,8400,8390,1007
|
|
20240404,120900,8685769720,8410,8380,8410,8380,403
|
|
20240404,120800,8682390130,8380,8380,8410,8380,3190
|
|
20240404,120700,8655626820,8380,8400,8400,8380,3060
|
|
20240404,120600,8629958050,8390,8420,8420,8390,359
|
|
20240404,120500,8626944560,8420,8400,8420,8390,903
|
|
20240404,120400,8619361710,8430,8410,8430,8400,10866
|
|
20240404,120300,8527776680,8400,8410,8410,8400,520
|
|
20240404,120200,8523406600,8410,8390,8410,8380,1201
|
|
20240404,120100,8513331610,8390,8390,8400,8380,1158
|
|
20240404,120000,8503621330,8380,8380,8390,8380,1909
|
|
20240404,115900,8487623840,8390,8390,8390,8380,3199
|
|
20240404,115800,8460804100,8390,8390,8390,8390,1011
|
|
20240404,115700,8452321810,8380,8400,8400,8380,10195
|
|
20240404,115600,8366821150,8400,8400,8400,8390,610
|
|
20240404,115500,8361700540,8400,8410,8410,8390,15098
|
|
20240404,115400,8234799430,8410,8420,8420,8410,325
|
|
20240404,115300,8232065480,8410,8430,8430,8410,3594
|
|
20240404,115200,8201806080,8430,8440,8440,8430,29
|
|
20240404,115100,8201561590,8440,8430,8440,8430,1008
|
|
20240404,115000,8193054120,8420,8450,8450,8420,362
|
|
20240404,114900,8190004940,8450,8440,8460,8430,2197
|
|
20240404,114800,8171468250,8450,8470,8470,8450,195
|
|
20240404,114700,8169820460,8450,8450,8470,8440,800
|
|
20240404,114600,8163060410,8430,8440,8450,8430,894
|
|
20240404,114500,8155515160,8440,8440,8450,8440,187
|
|
20240404,114400,8153936860,8460,8460,8460,8440,1551
|
|
20240404,114300,8140832840,8460,8460,8470,8450,1641
|
|
20240404,114200,8126965170,8470,8470,8470,8460,158
|
|
20240404,114100,8125628470,8460,8460,8480,8450,1077
|
|
20240404,114000,8116514450,8460,8460,8460,8450,95
|
|
20240404,113900,8115710910,8460,8460,8460,8450,1237
|
|
20240404,113800,8105250840,8460,8440,8460,8440,2497
|
|
20240404,113700,8084145890,8450,8450,8450,8440,28
|
|
20240404,113600,8083909530,8440,8440,8450,8440,1023
|
|
20240404,113500,8075266410,8440,8440,8440,8430,2825
|
|
20240404,113400,8051446870,8440,8440,8440,8430,898
|
|
20240404,113300,8043867850,8440,8430,8440,8430,802
|
|
20240404,113200,8037099030,8430,8420,8430,8420,841
|
|
20240404,113100,8030011630,8420,8420,8420,8420,402
|
|
20240404,113000,8026626790,8420,8430,8430,8420,590
|
|
20240404,112900,8021658950,8420,8420,8430,8420,1903
|
|
20240404,112800,8005635440,8420,8420,8430,8420,327
|
|
20240404,112700,8002881790,8420,8420,8430,8420,598
|
|
20240404,112600,7997845020,8430,8440,8440,8420,1009
|
|
20240404,112500,7989338500,8440,8440,8450,8440,149
|
|
20240404,112400,7988080930,8450,8430,8450,8430,1114
|
|
20240404,112300,7978676850,8420,8440,8440,8420,937
|
|
20240404,112200,7970771810,8430,8420,8430,8420,659
|
|
20240404,112100,7965216700,8430,8430,8430,8420,180
|
|
20240404,112000,7963699390,8430,8420,8430,8420,657
|
|
20240404,111900,7958165450,8420,8420,8420,8410,614
|
|
20240404,111800,7952995840,8420,8410,8420,8410,342
|
|
20240404,111700,7950119140,8410,8400,8410,8390,3311
|
|
20240404,111600,7922314900,8400,8390,8400,8390,1247
|
|
20240404,111500,7911846050,8390,8400,8400,8390,1397
|
|
20240404,111400,7900111750,8390,8400,8400,8390,2837
|
|
20240404,111300,7876290950,8400,8420,8420,8400,707
|
|
20240404,111200,7870344480,8420,8410,8420,8400,490
|
|
20240404,111100,7866222330,8390,8400,8410,8390,3104
|
|
20240404,111000,7840142310,8400,8400,8410,8390,1785
|
|
20240404,110900,7825150310,8400,8400,8400,8400,1910
|
|
20240404,110800,7809106310,8400,8390,8400,8380,3743
|
|
20240404,110700,7777673880,8400,8380,8400,8380,2076
|
|
20240404,110600,7760255540,8390,8390,8390,8370,9683
|
|
20240404,110500,7679118370,8390,8400,8410,8390,2061
|
|
20240404,110400,7661808540,8410,8420,8420,8410,2005
|
|
20240404,110300,7644946480,8410,8420,8420,8410,1395
|
|
20240404,110200,7633201670,8410,8390,8410,8380,4287
|
|
20240404,110100,7597221130,8390,8380,8390,8380,5259
|
|
20240404,110000,7553147470,8380,8370,8390,8370,8781
|
|
20240404,105900,7479625450,8370,8390,8390,8370,6164
|
|
20240404,105800,7427975300,8390,8390,8400,8380,8648
|
|
20240404,105700,7355422430,8390,8410,8410,8390,3738
|
|
20240404,105600,7324026200,8410,8400,8410,8400,4041
|
|
20240404,105500,7290050390,8400,8400,8410,8400,3802
|
|
20240404,105400,7258113290,8410,8400,8410,8400,654
|
|
20240404,105300,7252619650,8400,8410,8410,8400,3154
|
|
20240404,105200,7226125780,8410,8420,8420,8400,6796
|
|
20240404,105100,7169039310,8400,8410,8420,8400,4230
|
|
20240404,105000,7133465450,8410,8420,8430,8410,1035
|
|
20240404,104900,7124751710,8430,8440,8440,8420,114
|
|
20240404,104800,7123791250,8450,8420,8450,8410,1317
|
|
20240404,104700,7112677260,8420,8410,8420,8410,1489
|
|
20240404,104600,7100153740,8420,8420,8420,8400,1479
|
|
20240404,104500,7087718080,8420,8420,8420,8400,10358
|
|
20240404,104400,7000632580,8410,8430,8430,8410,4891
|
|
20240404,104300,6959444430,8430,8450,8450,8430,1879
|
|
20240404,104200,6943584370,8450,8460,8460,8440,3113
|
|
20240404,104100,6917287590,8460,8460,8460,8450,536
|
|
20240404,104000,6912756340,8450,8460,8470,8450,983
|
|
20240404,103900,6904437090,8460,8460,8460,8460,1099
|
|
20240404,103800,6895139550,8460,8440,8460,8440,994
|
|
20240404,103700,6886743980,8440,8440,8450,8440,838
|
|
20240404,103600,6879666060,8450,8440,8450,8440,2345
|
|
20240404,103500,6859856540,8440,8440,8450,8440,3466
|
|
20240404,103400,6830601820,8440,8450,8450,8440,252
|
|
20240404,103300,6828474890,8440,8450,8450,8440,168
|
|
20240404,103200,6827056920,8450,8450,8450,8450,225
|
|
20240404,103100,6825155670,8450,8430,8460,8420,1090
|
|
20240404,103000,6815948260,8420,8430,8440,8410,10932
|
|
20240404,102900,6724005850,8410,8410,8470,8400,6935
|
|
20240404,102800,6665604980,8410,8420,8420,8400,20845
|
|
20240404,102700,6490300400,8420,8450,8450,8420,10343
|
|
20240404,102600,6403036640,8450,8440,8460,8440,532
|
|
20240404,102500,6398546360,8450,8450,8450,8440,1179
|
|
20240404,102400,6388594810,8450,8450,8460,8440,2075
|
|
20240404,102300,6371061410,8450,8440,8460,8440,4005
|
|
20240404,102200,6337256100,8460,8450,8460,8450,7531
|
|
20240404,102100,6273602430,8450,8460,8470,8450,2543
|
|
20240404,102000,6252109790,8450,8450,8460,8450,3836
|
|
20240404,101900,6219676340,8450,8460,8470,8450,1586
|
|
20240404,101800,6206262020,8450,8450,8460,8450,1410
|
|
20240404,101700,6194346920,8470,8480,8490,8450,1417
|
|
20240404,101600,6182346240,8490,8490,8500,8480,3572
|
|
20240404,101500,6152046210,8480,8470,8480,8460,1491
|
|
20240404,101400,6139410730,8460,8460,8470,8450,3708
|
|
20240404,101300,6108061080,8460,8470,8470,8440,1636
|
|
20240404,101200,6094232500,8470,8450,8480,8440,5122
|
|
20240404,101100,6050947880,8440,8430,8460,8420,9747
|
|
20240404,101000,5968656850,8420,8410,8430,8410,1365
|
|
20240404,100900,5957164890,8410,8400,8430,8400,7921
|
|
20240404,100800,5890595920,8410,8430,8440,8400,34090
|
|
20240404,100700,5603746100,8440,8430,8440,8430,6625
|
|
20240404,100600,5547875000,8430,8450,8450,8430,8781
|
|
20240404,100500,5473744200,8450,8460,8490,8440,12947
|
|
20240404,100400,5364295670,8470,8470,8500,8460,3146
|
|
20240404,100300,5337644130,8470,8510,8510,8470,11496
|
|
20240404,100200,5240148400,8510,8520,8520,8500,3298
|
|
20240404,100100,5212104850,8510,8530,8540,8500,9327
|
|
20240404,100000,5132691540,8540,8530,8540,8530,2596
|
|
20240404,095900,5110540640,8530,8520,8540,8510,1544
|
|
20240404,095800,5097378730,8510,8530,8540,8510,2889
|
|
20240404,095700,5072764360,8520,8530,8560,8520,6576
|
|
20240404,095600,5016654590,8530,8520,8530,8510,3991
|
|
20240404,095500,4982658780,8520,8550,8550,8510,1608
|
|
20240404,095400,4968941950,8550,8490,8550,8480,1731
|
|
20240404,095300,4954219510,8490,8480,8490,8470,3935
|
|
20240404,095200,4920858680,8490,8520,8520,8470,20198
|
|
20240404,095100,4749266550,8520,8510,8530,8510,940
|
|
20240404,095000,4741256810,8510,8500,8530,8500,4455
|
|
20240404,094900,4703345710,8510,8530,8530,8510,18669
|
|
20240404,094800,4544397870,8530,8540,8560,8530,6441
|
|
20240404,094700,4489405760,8550,8550,8560,8540,1070
|
|
20240404,094600,4480261970,8550,8570,8580,8550,3785
|
|
20240404,094500,4447873210,8570,8590,8590,8570,2038
|
|
20240404,094400,4430397540,8590,8600,8600,8590,3054
|
|
20240404,094300,4404139720,8600,8570,8600,8570,2135
|
|
20240404,094200,4385786520,8570,8590,8590,8570,3246
|
|
20240404,094100,4357955600,8590,8600,8600,8590,2160
|
|
20240404,094000,4339399540,8590,8590,8610,8570,18523
|
|
20240404,093900,4180359940,8570,8580,8580,8570,2207
|
|
20240404,093800,4161431350,8580,8570,8580,8550,4087
|
|
20240404,093700,4126442460,8560,8540,8570,8540,10263
|
|
20240404,093600,4038684840,8540,8530,8540,8530,3153
|
|
20240404,093500,4011768440,8530,8530,8540,8500,1549
|
|
20240404,093400,3998584620,8530,8520,8540,8500,4281
|
|
20240404,093300,3962127040,8520,8510,8520,8510,1476
|
|
20240404,093200,3949561040,8510,8520,8520,8500,9457
|
|
20240404,093100,3869131690,8530,8520,8540,8510,6320
|
|
20240404,093000,3815274400,8520,8520,8530,8510,6371
|
|
20240404,092900,3761011440,8520,8560,8560,8510,21284
|
|
20240404,092800,3579425810,8560,8570,8580,8550,6182
|
|
20240404,092700,3526550150,8560,8580,8590,8530,13211
|
|
20240404,092600,3413552960,8580,8600,8600,8580,5547
|
|
20240404,092500,3365929410,8600,8600,8600,8590,561
|
|
20240404,092400,3361106490,8580,8570,8620,8560,15211
|
|
20240404,092300,3230384180,8560,8590,8590,8560,6397
|
|
20240404,092200,3175559310,8580,8590,8590,8570,2402
|
|
20240404,092100,3154955740,8590,8590,8610,8570,5632
|
|
20240404,092000,3106638950,8590,8620,8630,8590,6706
|
|
20240404,091900,3048920280,8620,8630,8630,8590,5874
|
|
20240404,091800,2998359830,8640,8630,8650,8610,12776
|
|
20240404,091700,2888003230,8620,8640,8670,8620,75024
|
|
20240404,091600,2239741340,8640,8630,8640,8610,5040
|
|
20240404,091500,2196255430,8600,8620,8630,8600,4427
|
|
20240404,091400,2158083840,8590,8620,8630,8570,10043
|
|
20240404,091300,2071721600,8630,8610,8640,8580,10201
|
|
20240404,091200,1983930320,8620,8650,8650,8600,18605
|
|
20240404,091100,1823596690,8650,8680,8690,8640,23731
|
|
20240404,091000,1617883840,8680,8670,8690,8660,11397
|
|
20240404,090900,1518999300,8690,8690,8700,8660,14951
|
|
20240404,090800,1389180910,8680,8670,8680,8640,15174
|
|
20240404,090700,1257680240,8670,8630,8680,8630,33375
|
|
20240404,090600,968874290,8630,8600,8630,8600,14649
|
|
20240404,090500,842629750,8610,8580,8610,8570,12059
|
|
20240404,090400,739028580,8590,8600,8600,8560,3846
|
|
20240404,090300,706005670,8570,8600,8620,8570,21869
|
|
20240404,090200,518021630,8600,8530,8620,8520,13315
|
|
20240404,090100,403704460,8520,8590,8590,8510,29210
|
|
20240404,090000,154300260,8550,8530,8600,8530,18026
|