615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,191100,2187770925,3540,3540,3540,3540,0
|
|
20240408,191000,2187770925,3540,3540,3540,3540,0
|
|
20240408,190900,2187770925,3540,3540,3540,3540,0
|
|
20240408,190800,2187770925,3540,3540,3540,3540,0
|
|
20240408,190700,2187770925,3540,3540,3540,3540,0
|
|
20240408,190600,2187770925,3540,3540,3540,3540,0
|
|
20240408,190500,2187770925,3540,3540,3540,3540,0
|
|
20240408,190400,2187770925,3540,3540,3540,3540,0
|
|
20240408,190300,2187770925,3540,3540,3540,3540,0
|
|
20240408,190200,2187770925,3540,3540,3540,3540,0
|
|
20240408,190100,2187770925,3540,3540,3540,3540,0
|
|
20240408,190000,2187770925,3540,3540,3540,3540,0
|
|
20240408,185900,2187770925,3540,3540,3540,3540,0
|
|
20240408,185800,2187770925,3540,3540,3540,3540,0
|
|
20240408,185700,2187770925,3540,3540,3540,3540,0
|
|
20240408,185600,2187770925,3540,3540,3540,3540,0
|
|
20240408,185500,2187770925,3540,3540,3540,3540,0
|
|
20240408,185400,2187770925,3540,3540,3540,3540,0
|
|
20240408,185300,2187770925,3540,3540,3540,3540,0
|
|
20240408,185200,2187770925,3540,3540,3540,3540,0
|
|
20240408,185100,2187770925,3540,3540,3540,3540,0
|
|
20240408,185000,2187770925,3540,3540,3540,3540,0
|
|
20240408,184900,2187770925,3540,3540,3540,3540,0
|
|
20240408,184800,2187770925,3540,3540,3540,3540,0
|
|
20240408,184700,2187770925,3540,3540,3540,3540,0
|
|
20240408,184600,2187770925,3540,3540,3540,3540,0
|
|
20240408,184500,2187770925,3540,3540,3540,3540,0
|
|
20240408,184400,2187770925,3540,3540,3540,3540,0
|
|
20240408,184300,2187770925,3540,3540,3540,3540,0
|
|
20240408,184200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,184100,2187770925,3540,3540,3540,3540,0
|
|
20240408,184000,2187770925,3540,3540,3540,3540,0
|
|
20240408,183900,2187770925,3540,3540,3540,3540,0
|
|
20240408,183800,2187770925,3540,3540,3540,3540,0
|
|
20240408,183700,2187770925,3540,3540,3540,3540,0
|
|
20240408,183600,2187770925,3540,3540,3540,3540,0
|
|
20240408,183500,2187770925,3540,3540,3540,3540,0
|
|
20240408,183400,2187770925,3540,3540,3540,3540,0
|
|
20240408,183300,2187770925,3540,3540,3540,3540,0
|
|
20240408,183200,2187770925,3540,3540,3540,3540,0
|
|
20240408,183100,2187770925,3540,3540,3540,3540,0
|
|
20240408,183000,2187770925,3540,3540,3540,3540,0
|
|
20240408,182900,2187770925,3540,3540,3540,3540,0
|
|
20240408,182800,2187770925,3540,3540,3540,3540,0
|
|
20240408,182700,2187770925,3540,3540,3540,3540,0
|
|
20240408,182600,2187770925,3540,3540,3540,3540,0
|
|
20240408,182500,2187770925,3540,3540,3540,3540,0
|
|
20240408,182400,2187770925,3540,3540,3540,3540,0
|
|
20240408,182300,2187770925,3540,3540,3540,3540,0
|
|
20240408,182200,2187770925,3540,3540,3540,3540,0
|
|
20240408,182100,2187770925,3540,3540,3540,3540,0
|
|
20240408,182000,2187770925,3540,3540,3540,3540,0
|
|
20240408,181900,2187770925,3540,3540,3540,3540,0
|
|
20240408,181800,2187770925,3540,3540,3540,3540,0
|
|
20240408,181700,2187770925,3540,3540,3540,3540,0
|
|
20240408,181600,2187770925,3540,3540,3540,3540,0
|
|
20240408,181500,2187770925,3540,3540,3540,3540,0
|
|
20240408,181400,2187770925,3540,3540,3540,3540,0
|
|
20240408,181300,2187770925,3540,3540,3540,3540,0
|
|
20240408,181200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,181100,2187770925,3540,3540,3540,3540,0
|
|
20240408,181000,2187770925,3540,3540,3540,3540,0
|
|
20240408,180900,2187770925,3540,3540,3540,3540,0
|
|
20240408,180800,2187770925,3540,3540,3540,3540,0
|
|
20240408,180700,2187770925,3540,3540,3540,3540,0
|
|
20240408,180600,2187770925,3540,3540,3540,3540,0
|
|
20240408,180500,2187770925,3540,3540,3540,3540,0
|
|
20240408,180400,2187770925,3540,3540,3540,3540,0
|
|
20240408,180300,2187770925,3540,3540,3540,3540,0
|
|
20240408,180200,2187770925,3540,3540,3540,3540,0
|
|
20240408,180100,2187770925,3540,3540,3540,3540,0
|
|
20240408,180000,2187770925,3540,3540,3540,3540,0
|
|
20240408,175900,2187770925,3540,3540,3540,3540,0
|
|
20240408,175800,2187770925,3540,3540,3540,3540,0
|
|
20240408,175700,2187770925,3540,3540,3540,3540,0
|
|
20240408,175600,2187770925,3540,3540,3540,3540,0
|
|
20240408,175500,2187770925,3540,3540,3540,3540,0
|
|
20240408,175400,2187770925,3540,3540,3540,3540,0
|
|
20240408,175300,2187770925,3540,3540,3540,3540,0
|
|
20240408,175200,2187770925,3540,3540,3540,3540,0
|
|
20240408,175100,2187770925,3540,3540,3540,3540,0
|
|
20240408,175000,2187770925,3540,3540,3540,3540,0
|
|
20240408,174900,2187770925,3540,3540,3540,3540,0
|
|
20240408,174800,2187770925,3540,3540,3540,3540,0
|
|
20240408,174700,2187770925,3540,3540,3540,3540,0
|
|
20240408,174600,2187770925,3540,3540,3540,3540,0
|
|
20240408,174500,2187770925,3540,3540,3540,3540,0
|
|
20240408,174400,2187770925,3540,3540,3540,3540,0
|
|
20240408,174300,2187770925,3540,3540,3540,3540,0
|
|
20240408,174200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,174100,2187770925,3540,3540,3540,3540,0
|
|
20240408,174000,2187770925,3540,3540,3540,3540,0
|
|
20240408,173900,2187770925,3540,3540,3540,3540,0
|
|
20240408,173800,2187770925,3540,3540,3540,3540,0
|
|
20240408,173700,2187770925,3540,3540,3540,3540,0
|
|
20240408,173600,2187770925,3540,3540,3540,3540,0
|
|
20240408,173500,2187770925,3540,3540,3540,3540,0
|
|
20240408,173400,2187770925,3540,3540,3540,3540,0
|
|
20240408,173300,2187770925,3540,3540,3540,3540,0
|
|
20240408,173200,2187770925,3540,3540,3540,3540,0
|
|
20240408,173100,2187770925,3540,3540,3540,3540,0
|
|
20240408,173000,2187770925,3540,3540,3540,3540,0
|
|
20240408,172900,2187770925,3540,3540,3540,3540,0
|
|
20240408,172800,2187770925,3540,3540,3540,3540,0
|
|
20240408,172700,2187770925,3540,3540,3540,3540,0
|
|
20240408,172600,2187770925,3540,3540,3540,3540,0
|
|
20240408,172500,2187770925,3540,3540,3540,3540,0
|
|
20240408,172400,2187770925,3540,3540,3540,3540,0
|
|
20240408,172300,2187770925,3540,3540,3540,3540,0
|
|
20240408,172200,2187770925,3540,3540,3540,3540,0
|
|
20240408,172100,2187770925,3540,3540,3540,3540,0
|
|
20240408,172000,2187770925,3540,3540,3540,3540,0
|
|
20240408,171900,2187770925,3540,3540,3540,3540,0
|
|
20240408,171800,2187770925,3540,3540,3540,3540,0
|
|
20240408,171700,2187770925,3540,3540,3540,3540,0
|
|
20240408,171600,2187770925,3540,3540,3540,3540,0
|
|
20240408,171500,2187770925,3540,3540,3540,3540,0
|
|
20240408,171400,2187770925,3540,3540,3540,3540,0
|
|
20240408,171300,2187770925,3540,3540,3540,3540,0
|
|
20240408,171200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,171100,2187770925,3540,3540,3540,3540,0
|
|
20240408,171000,2187770925,3540,3540,3540,3540,0
|
|
20240408,170900,2187770925,3540,3540,3540,3540,0
|
|
20240408,170800,2187770925,3540,3540,3540,3540,0
|
|
20240408,170700,2187770925,3540,3540,3540,3540,0
|
|
20240408,170600,2187770925,3540,3540,3540,3540,0
|
|
20240408,170500,2187770925,3540,3540,3540,3540,0
|
|
20240408,170400,2187770925,3540,3540,3540,3540,0
|
|
20240408,170300,2187770925,3540,3540,3540,3540,0
|
|
20240408,170200,2187770925,3540,3540,3540,3540,0
|
|
20240408,170100,2187770925,3540,3540,3540,3540,0
|
|
20240408,170000,2187770925,3540,3540,3540,3540,0
|
|
20240408,165900,2187770925,3540,3540,3540,3540,0
|
|
20240408,165800,2187770925,3540,3540,3540,3540,0
|
|
20240408,165700,2187770925,3540,3540,3540,3540,0
|
|
20240408,165600,2187770925,3540,3540,3540,3540,0
|
|
20240408,165500,2187770925,3540,3540,3540,3540,0
|
|
20240408,165400,2187770925,3540,3540,3540,3540,0
|
|
20240408,165300,2187770925,3540,3540,3540,3540,0
|
|
20240408,165200,2187770925,3540,3540,3540,3540,0
|
|
20240408,165100,2187770925,3540,3540,3540,3540,0
|
|
20240408,165000,2187770925,3540,3540,3540,3540,0
|
|
20240408,164900,2187770925,3540,3540,3540,3540,0
|
|
20240408,164800,2187770925,3540,3540,3540,3540,0
|
|
20240408,164700,2187770925,3540,3540,3540,3540,0
|
|
20240408,164600,2187770925,3540,3540,3540,3540,0
|
|
20240408,164500,2187770925,3540,3540,3540,3540,0
|
|
20240408,164400,2187770925,3540,3540,3540,3540,0
|
|
20240408,164300,2187770925,3540,3540,3540,3540,0
|
|
20240408,164200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,164100,2187770925,3540,3540,3540,3540,0
|
|
20240408,164000,2187770925,3540,3540,3540,3540,0
|
|
20240408,163900,2187770925,3540,3540,3540,3540,0
|
|
20240408,163800,2187770925,3540,3540,3540,3540,0
|
|
20240408,163700,2187770925,3540,3540,3540,3540,0
|
|
20240408,163600,2187770925,3540,3540,3540,3540,0
|
|
20240408,163500,2187770925,3540,3540,3540,3540,0
|
|
20240408,163400,2187770925,3540,3540,3540,3540,0
|
|
20240408,163300,2187770925,3540,3540,3540,3540,0
|
|
20240408,163200,2187770925,3540,3540,3540,3540,0
|
|
20240408,163100,2187770925,3540,3540,3540,3540,0
|
|
20240408,163000,2187770925,3540,3540,3540,3540,0
|
|
20240408,162900,2187770925,3540,3540,3540,3540,0
|
|
20240408,162800,2187770925,3540,3540,3540,3540,0
|
|
20240408,162700,2187770925,3540,3540,3540,3540,0
|
|
20240408,162600,2187770925,3540,3540,3540,3540,0
|
|
20240408,162500,2187770925,3540,3540,3540,3540,0
|
|
20240408,162400,2187770925,3540,3540,3540,3540,0
|
|
20240408,162300,2187770925,3540,3540,3540,3540,0
|
|
20240408,162200,2187770925,3540,3540,3540,3540,0
|
|
20240408,162100,2187770925,3540,3540,3540,3540,0
|
|
20240408,162000,2187770925,3540,3540,3540,3540,0
|
|
20240408,161900,2187770925,3540,3540,3540,3540,0
|
|
20240408,161800,2187770925,3540,3540,3540,3540,0
|
|
20240408,161700,2187770925,3540,3540,3540,3540,0
|
|
20240408,161600,2187770925,3540,3540,3540,3540,0
|
|
20240408,161500,2187770925,3540,3540,3540,3540,0
|
|
20240408,161400,2187770925,3540,3540,3540,3540,0
|
|
20240408,161300,2187770925,3540,3540,3540,3540,0
|
|
20240408,161200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,161100,2187770925,3540,3540,3540,3540,0
|
|
20240408,161000,2187770925,3540,3540,3540,3540,0
|
|
20240408,160900,2187770925,3540,3540,3540,3540,0
|
|
20240408,160800,2187770925,3540,3540,3540,3540,0
|
|
20240408,160700,2187770925,3540,3540,3540,3540,0
|
|
20240408,160600,2187770925,3540,3540,3540,3540,0
|
|
20240408,160500,2187770925,3540,3540,3540,3540,0
|
|
20240408,160400,2187770925,3540,3540,3540,3540,0
|
|
20240408,160300,2187770925,3540,3540,3540,3540,0
|
|
20240408,160200,2187770925,3540,3540,3540,3540,0
|
|
20240408,160100,2187770925,3540,3540,3540,3540,0
|
|
20240408,160000,2187770925,3540,3540,3540,3540,0
|
|
20240408,155900,2187770925,3540,3540,3540,3540,0
|
|
20240408,155800,2187770925,3540,3540,3540,3540,0
|
|
20240408,155700,2187770925,3540,3540,3540,3540,0
|
|
20240408,155600,2187770925,3540,3540,3540,3540,0
|
|
20240408,155500,2187770925,3540,3540,3540,3540,0
|
|
20240408,155400,2187770925,3540,3540,3540,3540,0
|
|
20240408,155300,2187770925,3540,3540,3540,3540,0
|
|
20240408,155200,2187770925,3540,3540,3540,3540,0
|
|
20240408,155100,2187770925,3540,3540,3540,3540,0
|
|
20240408,155000,2187770925,3540,3540,3540,3540,0
|
|
20240408,154900,2187770925,3540,3540,3540,3540,0
|
|
20240408,154800,2187770925,3540,3540,3540,3540,0
|
|
20240408,154700,2187770925,3540,3540,3540,3540,0
|
|
20240408,154600,2187770925,3540,3540,3540,3540,0
|
|
20240408,154500,2187770925,3540,3540,3540,3540,0
|
|
20240408,154400,2187770925,3540,3540,3540,3540,0
|
|
20240408,154300,2187770925,3540,3540,3540,3540,0
|
|
20240408,154200,2187770925,3540,3540,3540,3540,3937
|
|
20240408,154100,2187770925,3540,3540,3540,3540,0
|
|
20240408,154000,2187770925,3540,3540,3540,3540,0
|
|
20240408,153900,2187770925,3540,3540,3540,3540,0
|
|
20240408,153800,2187770925,3540,3540,3540,3540,0
|
|
20240408,153700,2187770925,3540,3540,3540,3540,0
|
|
20240408,153600,2187770925,3540,3540,3540,3540,0
|
|
20240408,153500,2187770925,3540,3540,3540,3540,0
|
|
20240408,153400,2187770925,3540,3540,3540,3540,0
|
|
20240408,153300,2187770925,3540,3540,3540,3540,0
|
|
20240408,153200,2187770925,3540,3540,3540,3540,0
|
|
20240408,153100,2187770925,3540,3540,3540,3540,0
|
|
20240408,153000,2187770925,3540,3540,3540,3540,3937
|
|
20240408,152900,2173833945,3545,3545,3545,3545,0
|
|
20240408,152800,2173833945,3545,3545,3545,3545,0
|
|
20240408,152700,2173833945,3545,3545,3545,3545,0
|
|
20240408,152600,2173833945,3545,3545,3545,3545,0
|
|
20240408,152500,2173833945,3545,3545,3545,3545,0
|
|
20240408,152400,2173833945,3545,3545,3545,3545,0
|
|
20240408,152300,2173833945,3545,3545,3545,3545,0
|
|
20240408,152200,2173833945,3545,3545,3545,3545,0
|
|
20240408,152100,2173833945,3545,3545,3545,3545,0
|
|
20240408,152000,2173833945,3545,3545,3545,3545,0
|
|
20240408,151900,2173833945,3545,3555,3555,3545,583
|
|
20240408,151800,2171766045,3555,3560,3560,3545,364
|
|
20240408,151700,2170472190,3560,3550,3560,3540,3108
|
|
20240408,151600,2159438830,3550,3550,3550,3535,3676
|
|
20240408,151500,2146412845,3550,3550,3550,3550,396
|
|
20240408,151400,2145007045,3550,3560,3560,3550,526
|
|
20240408,151300,2143138690,3575,3580,3580,3555,4608
|
|
20240408,151200,2126739220,3560,3560,3560,3560,3521
|
|
20240408,151100,2114204460,3560,3565,3565,3550,6446
|
|
20240408,151000,2091272395,3590,3590,3590,3575,543
|
|
20240408,150900,2089328090,3595,3575,3595,3575,3101
|
|
20240408,150800,2078229365,3560,3560,3560,3560,0
|
|
20240408,150700,2078229365,3560,3570,3570,3560,1431
|
|
20240408,150600,2073124635,3580,3580,3580,3580,244
|
|
20240408,150500,2072251115,3580,3575,3580,3575,4868
|
|
20240408,150400,2054847960,3570,3575,3575,3570,1533
|
|
20240408,150300,2049375145,3570,3570,3570,3570,406
|
|
20240408,150200,2047925725,3570,3575,3575,3570,400
|
|
20240408,150100,2046496150,3575,3575,3575,3575,332
|
|
20240408,150000,2045309250,3575,3585,3585,3575,1201
|
|
20240408,145900,2041013120,3585,3585,3585,3585,1
|
|
20240408,145800,2041009535,3580,3580,3580,3580,1357
|
|
20240408,145700,2036151475,3580,3580,3580,3580,216
|
|
20240408,145600,2035378195,3580,3580,3580,3580,730
|
|
20240408,145500,2032764795,3580,3580,3580,3580,958
|
|
20240408,145400,2029335155,3580,3580,3590,3580,315
|
|
20240408,145300,2028207150,3590,3590,3590,3585,125
|
|
20240408,145200,2027758425,3590,3590,3590,3590,303
|
|
20240408,145100,2026670655,3590,3585,3590,3580,3287
|
|
20240408,145000,2014887115,3580,3580,3580,3580,215
|
|
20240408,144900,2014117415,3585,3585,3585,3585,286
|
|
20240408,144800,2013092105,3585,3590,3590,3585,1158
|
|
20240408,144700,2008935580,3590,3590,3595,3590,1221
|
|
20240408,144600,2004547515,3595,3595,3595,3595,490
|
|
20240408,144500,2002785965,3595,3600,3600,3595,235
|
|
20240408,144400,2001940635,3595,3595,3595,3595,404
|
|
20240408,144300,2000488255,3595,3595,3595,3595,1149
|
|
20240408,144200,1996357600,3595,3595,3600,3595,483
|
|
20240408,144100,1994620710,3595,3595,3595,3595,234
|
|
20240408,144000,1993779480,3595,3595,3595,3595,240
|
|
20240408,143900,1992916680,3600,3600,3600,3595,273
|
|
20240408,143800,1991934690,3600,3595,3600,3595,157
|
|
20240408,143700,1991370260,3595,3595,3595,3595,265
|
|
20240408,143600,1990417585,3595,3600,3600,3595,2508
|
|
20240408,143500,1981389835,3600,3600,3600,3600,459
|
|
20240408,143400,1979737435,3600,3600,3600,3600,345
|
|
20240408,143300,1978495435,3600,3605,3605,3600,38
|
|
20240408,143200,1978358625,3605,3600,3605,3600,1022
|
|
20240408,143100,1974679340,3605,3605,3605,3600,1043
|
|
20240408,143000,1970922210,3605,3605,3605,3605,9
|
|
20240408,142900,1970889765,3605,3600,3605,3600,2660
|
|
20240408,142800,1961313225,3600,3600,3600,3600,1731
|
|
20240408,142700,1955081625,3600,3600,3600,3600,0
|
|
20240408,142600,1955081625,3600,3605,3605,3600,232
|
|
20240408,142500,1954246415,3600,3600,3600,3600,1968
|
|
20240408,142400,1947161615,3595,3595,3595,3595,1402
|
|
20240408,142300,1942121425,3595,3595,3595,3595,200
|
|
20240408,142200,1941402425,3595,3595,3595,3595,650
|
|
20240408,142100,1939065675,3600,3605,3605,3600,259
|
|
20240408,142000,1938133245,3605,3605,3605,3600,14
|
|
20240408,141900,1938082825,3605,3600,3605,3595,2386
|
|
20240408,141800,1929493780,3600,3595,3600,3595,3118
|
|
20240408,141700,1918274555,3590,3590,3590,3590,1497
|
|
20240408,141600,1912900325,3585,3585,3585,3585,23
|
|
20240408,141500,1912817870,3585,3585,3585,3585,870
|
|
20240408,141400,1909698920,3585,3585,3585,3585,178
|
|
20240408,141300,1909060790,3590,3590,3590,3590,8395
|
|
20240408,141200,1878922740,3595,3595,3595,3595,43
|
|
20240408,141100,1878768155,3595,3595,3595,3590,11507
|
|
20240408,141000,1837446100,3600,3590,3600,3580,8067
|
|
20240408,140900,1808501760,3590,3590,3590,3590,5187
|
|
20240408,140800,1789880430,3590,3590,3590,3590,302
|
|
20240408,140700,1788796250,3590,3585,3590,3585,895
|
|
20240408,140600,1785587655,3585,3585,3585,3585,1168
|
|
20240408,140500,1781400375,3585,3585,3585,3585,1133
|
|
20240408,140400,1777338570,3585,3580,3585,3580,1520
|
|
20240408,140300,1771889470,3580,3580,3580,3580,0
|
|
20240408,140200,1771889470,3580,3580,3585,3580,1800
|
|
20240408,140100,1765437970,3580,3580,3580,3580,200
|
|
20240408,140000,1764721970,3580,3575,3580,3575,2555
|
|
20240408,135900,1755583570,3575,3580,3580,3575,3397
|
|
20240408,135800,1743434295,3580,3580,3580,3580,1302
|
|
20240408,135700,1738773135,3575,3575,3575,3575,203
|
|
20240408,135600,1738047410,3575,3570,3575,3565,2779
|
|
20240408,135500,1728122380,3570,3570,3570,3570,312
|
|
20240408,135400,1727008540,3570,3560,3570,3560,2103
|
|
20240408,135300,1719519860,3560,3555,3560,3555,295
|
|
20240408,135200,1718471130,3560,3560,3560,3560,101
|
|
20240408,135100,1718111570,3555,3555,3555,3555,289
|
|
20240408,135000,1717084175,3555,3555,3555,3555,324
|
|
20240408,134900,1715932355,3555,3555,3555,3555,1274
|
|
20240408,134800,1711403285,3560,3560,3560,3560,1000
|
|
20240408,134700,1707843285,3550,3550,3550,3550,393
|
|
20240408,134600,1706448135,3550,3550,3550,3550,119
|
|
20240408,134500,1706025685,3555,3550,3555,3550,393
|
|
20240408,134400,1704630005,3555,3555,3555,3555,2718
|
|
20240408,134300,1694967515,3555,3555,3555,3555,350
|
|
20240408,134200,1693723265,3555,3555,3555,3550,1798
|
|
20240408,134100,1687335420,3555,3555,3555,3550,1681
|
|
20240408,134000,1681359530,3555,3555,3555,3555,254
|
|
20240408,133900,1680456560,3555,3555,3555,3555,137
|
|
20240408,133800,1679969525,3555,3560,3560,3555,4646
|
|
20240408,133700,1663442870,3565,3560,3565,3560,231
|
|
20240408,133600,1662620005,3565,3565,3565,3565,1027
|
|
20240408,133500,1658958750,3565,3565,3570,3565,319
|
|
20240408,133400,1657821440,3565,3565,3565,3565,1500
|
|
20240408,133300,1652473940,3560,3560,3560,3560,50
|
|
20240408,133200,1652295940,3560,3560,3560,3560,0
|
|
20240408,133100,1652295940,3560,3565,3565,3560,152
|
|
20240408,133000,1651754310,3565,3570,3575,3565,837
|
|
20240408,132900,1648770005,3575,3575,3575,3570,225
|
|
20240408,132800,1647966710,3570,3570,3575,3570,3252
|
|
20240408,132700,1636357045,3570,3570,3570,3570,40
|
|
20240408,132600,1636214245,3565,3570,3570,3565,694
|
|
20240408,132500,1633739100,3570,3565,3570,3565,676
|
|
20240408,132400,1631329135,3555,3555,3555,3555,0
|
|
20240408,132300,1631329135,3555,3555,3555,3555,0
|
|
20240408,132200,1631329135,3555,3555,3555,3555,0
|
|
20240408,132100,1631329135,3555,3555,3555,3555,943
|
|
20240408,132000,1627976770,3555,3555,3555,3555,1101
|
|
20240408,131900,1624062715,3555,3555,3555,3555,0
|
|
20240408,131800,1624062715,3555,3565,3565,3555,2358
|
|
20240408,131700,1615678940,3565,3560,3565,3560,2955
|
|
20240408,131600,1605159115,3570,3570,3570,3570,203
|
|
20240408,131500,1604434405,3565,3565,3565,3565,1280
|
|
20240408,131400,1599871205,3560,3560,3560,3560,0
|
|
20240408,131300,1599871205,3560,3560,3560,3560,800
|
|
20240408,131200,1597023205,3555,3555,3555,3555,1
|
|
20240408,131100,1597019650,3555,3565,3565,3555,1653
|
|
20240408,131000,1591143205,3560,3565,3570,3560,3508
|
|
20240408,130900,1578648210,3565,3565,3565,3565,213
|
|
20240408,130800,1577888865,3560,3560,3560,3560,969
|
|
20240408,130700,1574439225,3560,3560,3560,3560,264
|
|
20240408,130600,1573499385,3555,3555,3555,3555,0
|
|
20240408,130500,1573499385,3555,3555,3555,3555,1035
|
|
20240408,130400,1569819960,3560,3555,3570,3555,4411
|
|
20240408,130300,1554126210,3555,3560,3560,3555,1037
|
|
20240408,130200,1550439650,3560,3560,3560,3560,107
|
|
20240408,130100,1550058730,3555,3555,3555,3555,1005
|
|
20240408,130000,1546485955,3555,3555,3555,3555,101
|
|
20240408,125900,1546126900,3555,3555,3555,3555,101
|
|
20240408,125800,1545767845,3555,3555,3555,3555,105
|
|
20240408,125700,1545394570,3555,3555,3555,3555,799
|
|
20240408,125600,1542554125,3560,3560,3560,3560,106
|
|
20240408,125500,1542176765,3560,3555,3560,3555,32
|
|
20240408,125400,1542062980,3560,3560,3560,3560,202
|
|
20240408,125300,1541343860,3560,3560,3560,3560,0
|
|
20240408,125200,1541343860,3560,3560,3560,3560,1880
|
|
20240408,125100,1534651060,3570,3560,3570,3560,3389
|
|
20240408,125000,1522582810,3560,3545,3560,3540,2891
|
|
20240408,124900,1512324895,3545,3545,3545,3540,290
|
|
20240408,124800,1511297495,3540,3545,3545,3540,426
|
|
20240408,124700,1509788325,3545,3535,3545,3535,856
|
|
20240408,124600,1506758160,3540,3540,3540,3540,121
|
|
20240408,124500,1506329820,3535,3535,3535,3535,1
|
|
20240408,124400,1506326285,3540,3535,3540,3535,968
|
|
20240408,124300,1502903900,3535,3535,3535,3530,1645
|
|
20240408,124200,1497089500,3530,3530,3530,3530,272
|
|
20240408,124100,1496129340,3535,3530,3535,3530,241
|
|
20240408,124000,1495278100,3530,3535,3535,3530,128
|
|
20240408,123900,1494826210,3530,3535,3535,3530,322
|
|
20240408,123800,1493689385,3535,3535,3535,3535,156
|
|
20240408,123700,1493137925,3530,3530,3530,3530,138
|
|
20240408,123600,1492650785,3530,3530,3530,3530,271
|
|
20240408,123500,1491694155,3530,3530,3540,3530,168
|
|
20240408,123400,1491100925,3530,3535,3535,3530,120
|
|
20240408,123300,1490677320,3530,3530,3530,3530,200
|
|
20240408,123200,1489971320,3540,3525,3540,3525,1797
|
|
20240408,123100,1483628905,3535,3535,3535,3535,20
|
|
20240408,123000,1483558205,3525,3520,3525,3520,1387
|
|
20240408,122900,1478670615,3520,3525,3525,3520,123
|
|
20240408,122800,1478237640,3525,3525,3525,3515,3133
|
|
20240408,122700,1467196815,3510,3520,3520,3510,1754
|
|
20240408,122600,1461032030,3515,3515,3515,3515,135
|
|
20240408,122500,1460557505,3515,3515,3515,3515,141
|
|
20240408,122400,1460061890,3515,3510,3520,3510,824
|
|
20240408,122300,1457163220,3510,3510,3510,3510,143
|
|
20240408,122200,1456661290,3510,3510,3510,3510,1554
|
|
20240408,122100,1451206750,3515,3520,3520,3515,1429
|
|
20240408,122000,1446183770,3515,3515,3515,3515,127
|
|
20240408,121900,1445737365,3515,3520,3525,3515,266
|
|
20240408,121800,1444802260,3515,3515,3515,3515,136
|
|
20240408,121700,1444324220,3515,3515,3515,3515,190
|
|
20240408,121600,1443656370,3515,3520,3520,3515,3444
|
|
20240408,121500,1431548825,3530,3530,3530,3525,139
|
|
20240408,121400,1431058800,3530,3530,3530,3530,387
|
|
20240408,121300,1429692690,3530,3530,3530,3530,138
|
|
20240408,121200,1429205550,3530,3530,3530,3530,133
|
|
20240408,121100,1428736060,3530,3530,3530,3530,167
|
|
20240408,121000,1428146550,3530,3535,3535,3530,1904
|
|
20240408,120900,1421415915,3530,3530,3530,3530,934
|
|
20240408,120800,1418118895,3530,3520,3530,3520,1295
|
|
20240408,120700,1413552325,3520,3520,3520,3520,149
|
|
20240408,120600,1413027845,3525,3530,3530,3515,18234
|
|
20240408,120500,1348810480,3520,3525,3525,3520,301
|
|
20240408,120400,1347750915,3520,3520,3520,3520,141
|
|
20240408,120300,1347254595,3520,3520,3520,3520,121
|
|
20240408,120200,1346828675,3530,3520,3530,3520,1623
|
|
20240408,120100,1341107775,3515,3520,3520,3515,3195
|
|
20240408,120000,1329875640,3520,3520,3520,3520,162
|
|
20240408,115900,1329305400,3520,3525,3525,3520,471
|
|
20240408,115800,1327647475,3520,3520,3525,3520,128
|
|
20240408,115700,1327196910,3520,3520,3530,3520,1343
|
|
20240408,115600,1322456260,3520,3535,3535,3520,5000
|
|
20240408,115500,1304838295,3540,3540,3540,3540,0
|
|
20240408,115400,1304838295,3540,3520,3545,3520,2472
|
|
20240408,115300,1296089955,3520,3520,3520,3520,11
|
|
20240408,115200,1296051235,3520,3520,3530,3520,24
|
|
20240408,115100,1295966745,3520,3520,3525,3515,2277
|
|
20240408,115000,1287942950,3515,3520,3520,3515,4719
|
|
20240408,114900,1271342075,3520,3535,3535,3520,142
|
|
20240408,114800,1270842120,3540,3530,3540,3525,3960
|
|
20240408,114700,1256881655,3530,3530,3530,3530,780
|
|
20240408,114600,1254128255,3530,3530,3530,3530,122
|
|
20240408,114500,1253697595,3530,3540,3540,3530,3119
|
|
20240408,114400,1242672535,3540,3540,3540,3535,198
|
|
20240408,114300,1241972205,3540,3545,3545,3535,155
|
|
20240408,114200,1241424180,3535,3535,3535,3535,574
|
|
20240408,114100,1239395090,3540,3545,3545,3540,2371
|
|
20240408,114000,1230990455,3550,3550,3550,3545,218
|
|
20240408,113900,1230217595,3545,3550,3550,3545,162
|
|
20240408,113800,1229643270,3550,3550,3550,3550,191
|
|
20240408,113700,1228965220,3550,3550,3550,3545,233
|
|
20240408,113600,1228138685,3545,3545,3545,3545,259
|
|
20240408,113500,1227220530,3550,3550,3550,3545,172
|
|
20240408,113400,1226610740,3550,3545,3555,3545,264
|
|
20240408,113300,1225674130,3545,3550,3550,3545,602
|
|
20240408,113200,1223539800,3555,3555,3555,3555,2244
|
|
20240408,113100,1215562380,3555,3560,3560,3555,9755
|
|
20240408,113000,1180835580,3565,3560,3565,3560,283
|
|
20240408,112900,1179828050,3560,3565,3565,3560,676
|
|
20240408,112800,1177421440,3560,3560,3560,3560,389
|
|
20240408,112700,1176036600,3565,3560,3565,3560,236
|
|
20240408,112600,1175196390,3565,3560,3565,3555,322
|
|
20240408,112500,1174050615,3565,3555,3565,3555,140
|
|
20240408,112400,1173552805,3555,3565,3565,3555,241
|
|
20240408,112300,1172694970,3565,3565,3565,3560,513
|
|
20240408,112200,1170866130,3565,3565,3565,3555,3879
|
|
20240408,112100,1157064450,3555,3560,3560,3555,219
|
|
20240408,112000,1156285635,3560,3560,3560,3560,271
|
|
20240408,111900,1155320875,3560,3565,3565,3560,2408
|
|
20240408,111800,1146748300,3560,3565,3565,3560,156
|
|
20240408,111700,1146192915,3565,3565,3565,3565,1005
|
|
20240408,111600,1142610090,3565,3560,3565,3560,298
|
|
20240408,111500,1141549160,3565,3565,3565,3565,110
|
|
20240408,111400,1141157010,3565,3565,3565,3565,30
|
|
20240408,111300,1141050060,3560,3560,3560,3560,29
|
|
20240408,111200,1140946820,3565,3565,3565,3565,1022
|
|
20240408,111100,1137303390,3560,3560,3560,3560,505
|
|
20240408,111000,1135505590,3555,3565,3565,3555,600
|
|
20240408,110900,1133371620,3565,3580,3580,3565,1223
|
|
20240408,110800,1129008520,3575,3570,3575,3570,708
|
|
20240408,110700,1126480925,3575,3565,3585,3565,10154
|
|
20240408,110600,1090222600,3565,3565,3565,3565,474
|
|
20240408,110500,1088532790,3565,3570,3570,3565,2245
|
|
20240408,110400,1080526390,3570,3565,3570,3565,1846
|
|
20240408,110300,1073936175,3560,3560,3560,3560,0
|
|
20240408,110200,1073936175,3560,3560,3560,3560,0
|
|
20240408,110100,1073936175,3560,3560,3560,3560,0
|
|
20240408,110000,1073936175,3560,3565,3565,3560,748
|
|
20240408,105900,1071273290,3570,3570,3570,3570,1
|
|
20240408,105800,1071269720,3570,3570,3570,3570,1510
|
|
20240408,105700,1065879020,3570,3565,3570,3565,1001
|
|
20240408,105600,1062307755,3560,3565,3570,3560,2103
|
|
20240408,105500,1054814805,3565,3555,3565,3555,2471
|
|
20240408,105400,1046022405,3555,3535,3555,3535,5750
|
|
20240408,105300,1025651015,3535,3530,3535,3525,1500
|
|
20240408,105200,1020349905,3535,3535,3535,3525,641
|
|
20240408,105100,1018090340,3525,3525,3535,3525,1666
|
|
20240408,105000,1012217480,3525,3525,3530,3525,367
|
|
20240408,104900,1010923800,3525,3525,3525,3525,763
|
|
20240408,104800,1008234225,3525,3525,3540,3525,250
|
|
20240408,104700,1007352870,3525,3540,3540,3525,1183
|
|
20240408,104600,1003177810,3530,3530,3535,3530,272
|
|
20240408,104500,1002217640,3540,3530,3540,3530,163
|
|
20240408,104400,1001642160,3530,3540,3540,3530,40
|
|
20240408,104300,1001500950,3535,3525,3535,3520,1621
|
|
20240408,104200,995780610,3515,3515,3515,3515,139
|
|
20240408,104100,995292025,3520,3515,3520,3510,870
|
|
20240408,104000,992231560,3520,3515,3520,3515,288
|
|
20240408,103900,991218970,3515,3515,3515,3515,281
|
|
20240408,103800,990231255,3520,3520,3520,3515,232
|
|
20240408,103700,989415440,3520,3520,3520,3520,381
|
|
20240408,103600,988074320,3515,3520,3525,3515,2898
|
|
20240408,103500,977873650,3520,3520,3520,3520,307
|
|
20240408,103400,976793010,3520,3520,3520,3520,124
|
|
20240408,103300,976356530,3530,3525,3530,3520,2262
|
|
20240408,103200,968381540,3525,3525,3525,3525,437
|
|
20240408,103100,966841115,3525,3530,3530,3525,326
|
|
20240408,103000,965691340,3525,3520,3525,3520,2262
|
|
20240408,102900,957721390,3515,3525,3525,3515,1475
|
|
20240408,102800,952525475,3525,3520,3530,3520,1226
|
|
20240408,102700,948203860,3525,3515,3525,3515,252
|
|
20240408,102600,947317180,3515,3520,3520,3515,479
|
|
20240408,102500,945632535,3525,3525,3525,3520,1979
|
|
20240408,102400,938661185,3530,3530,3530,3530,1487
|
|
20240408,102300,933412075,3530,3530,3535,3530,902
|
|
20240408,102200,930224590,3530,3530,3535,3530,347
|
|
20240408,102100,928999540,3530,3530,3530,3525,1170
|
|
20240408,102000,924870875,3540,3535,3540,3530,372
|
|
20240408,101900,923556965,3535,3545,3545,3535,500
|
|
20240408,101800,921789455,3540,3540,3540,3540,540
|
|
20240408,101700,919877855,3545,3540,3545,3540,1466
|
|
20240408,101600,914687535,3540,3530,3540,3530,117
|
|
20240408,101500,914273405,3530,3540,3540,3530,11
|
|
20240408,101400,914234485,3540,3525,3540,3525,1311
|
|
20240408,101300,909607400,3530,3530,3530,3525,473
|
|
20240408,101200,907937715,3530,3530,3530,3530,334
|
|
20240408,101100,906758695,3525,3525,3525,3525,432
|
|
20240408,101000,905235895,3515,3520,3520,3510,1638
|
|
20240408,100900,899470325,3510,3515,3520,3500,10248
|
|
20240408,100800,863522930,3515,3520,3520,3515,874
|
|
20240408,100700,860450540,3525,3525,3525,3525,19
|
|
20240408,100600,860383565,3525,3520,3525,3520,535
|
|
20240408,100500,858500265,3520,3515,3520,3515,1798
|
|
20240408,100400,852175295,3515,3525,3525,3515,1993
|
|
20240408,100300,845169460,3525,3525,3525,3525,1123
|
|
20240408,100200,841210885,3525,3505,3525,3505,4285
|
|
20240408,100100,826154255,3495,3500,3510,3490,33820
|
|
20240408,100000,707890305,3500,3515,3520,3500,11731
|
|
20240408,095900,666727340,3510,3510,3515,3510,2945
|
|
20240408,095800,656390365,3510,3520,3520,3510,13588
|
|
20240408,095700,608623155,3520,3520,3520,3520,200
|
|
20240408,095600,607919155,3520,3530,3530,3520,690
|
|
20240408,095500,605488585,3540,3525,3540,3525,12488
|
|
20240408,095400,561443625,3525,3525,3525,3525,1870
|
|
20240408,095300,554851875,3525,3535,3535,3525,809
|
|
20240408,095200,551995870,3530,3535,3535,3530,1907
|
|
20240408,095100,545256595,3535,3520,3550,3520,5422
|
|
20240408,095000,526152460,3520,3535,3535,3520,14960
|
|
20240408,094900,473390640,3535,3535,3535,3535,1968
|
|
20240408,094800,466433760,3535,3535,3540,3535,2094
|
|
20240408,094700,459031445,3535,3540,3545,3535,3460
|
|
20240408,094600,446783885,3545,3545,3545,3540,192
|
|
20240408,094500,446104095,3545,3550,3550,3540,1202
|
|
20240408,094400,441848150,3545,3545,3550,3540,5422
|
|
20240408,094300,422635305,3550,3550,3550,3545,691
|
|
20240408,094200,420182940,3550,3545,3550,3545,867
|
|
20240408,094100,417109155,3545,3555,3555,3545,2566
|
|
20240408,094000,408012385,3550,3555,3555,3550,1253
|
|
20240408,093900,403563155,3555,3555,3555,3555,387
|
|
20240408,093800,402187370,3555,3555,3555,3555,1
|
|
20240408,093700,402183815,3555,3555,3560,3550,280
|
|
20240408,093600,401188550,3555,3550,3570,3550,11345
|
|
20240408,093500,360805890,3550,3550,3550,3550,351
|
|
20240408,093400,359559840,3555,3545,3560,3545,1313
|
|
20240408,093300,354902165,3545,3545,3545,3545,1640
|
|
20240408,093200,349088365,3545,3545,3555,3545,1991
|
|
20240408,093100,342025600,3545,3555,3565,3545,5638
|
|
20240408,093000,322011310,3555,3555,3555,3555,625
|
|
20240408,092900,319789435,3555,3565,3565,3555,1878
|
|
20240408,092800,313107395,3560,3560,3565,3560,318
|
|
20240408,092700,311975290,3560,3565,3565,3560,3069
|
|
20240408,092600,301041705,3565,3565,3565,3565,3041
|
|
20240408,092500,290200540,3565,3560,3565,3560,631
|
|
20240408,092400,287951270,3560,3560,3560,3555,923
|
|
20240408,092300,284665430,3560,3555,3565,3555,933
|
|
20240408,092200,281348595,3555,3545,3565,3540,4722
|
|
20240408,092100,264589635,3545,3550,3550,3545,9241
|
|
20240408,092000,231799655,3550,3560,3560,3550,7859
|
|
20240408,091900,203884195,3560,3560,3565,3560,2758
|
|
20240408,091800,194057725,3560,3565,3565,3560,608
|
|
20240408,091700,191892580,3560,3565,3570,3560,3759
|
|
20240408,091600,178500260,3570,3565,3570,3565,2389
|
|
20240408,091500,169982880,3565,3570,3575,3565,2065
|
|
20240408,091400,162612520,3570,3575,3580,3570,1597
|
|
20240408,091300,156902780,3580,3580,3580,3575,2191
|
|
20240408,091200,149062160,3585,3590,3590,3585,4881
|
|
20240408,091100,131550010,3590,3605,3605,3590,3322
|
|
20240408,091000,119599530,3600,3605,3605,3600,1274
|
|
20240408,090900,115007575,3605,3615,3615,3605,2462
|
|
20240408,090800,106122250,3615,3625,3625,3615,825
|
|
20240408,090700,103137270,3625,3610,3625,3610,1995
|
|
20240408,090600,95918145,3615,3605,3625,3600,2454
|
|
20240408,090500,87059475,3605,3605,3605,3600,417
|
|
20240408,090400,85556290,3605,3590,3605,3590,520
|
|
20240408,090300,83688230,3590,3595,3595,3590,2388
|
|
20240408,090200,75106840,3590,3600,3605,3590,5034
|
|
20240408,090100,56978685,3610,3620,3620,3595,7997
|
|
20240408,090000,28161455,3620,3630,3630,3600,7784
|