621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,191700,1511707410,6510,6510,6510,6510,0
|
|
20240402,191600,1511707410,6510,6510,6510,6510,0
|
|
20240402,191500,1511707410,6510,6510,6510,6510,0
|
|
20240402,191400,1511707410,6510,6510,6510,6510,0
|
|
20240402,191300,1511707410,6510,6510,6510,6510,0
|
|
20240402,191200,1511707410,6510,6510,6510,6510,0
|
|
20240402,191100,1511707410,6510,6510,6510,6510,0
|
|
20240402,191000,1511707410,6510,6510,6510,6510,0
|
|
20240402,190900,1511707410,6510,6510,6510,6510,0
|
|
20240402,190800,1511707410,6510,6510,6510,6510,0
|
|
20240402,190700,1511707410,6510,6510,6510,6510,0
|
|
20240402,190600,1511707410,6510,6510,6510,6510,0
|
|
20240402,190500,1511707410,6510,6510,6510,6510,0
|
|
20240402,190400,1511707410,6510,6510,6510,6510,0
|
|
20240402,190300,1511707410,6510,6510,6510,6510,0
|
|
20240402,190200,1511707410,6510,6510,6510,6510,0
|
|
20240402,190100,1511707410,6510,6510,6510,6510,0
|
|
20240402,190000,1511707410,6510,6510,6510,6510,0
|
|
20240402,185900,1511707410,6510,6510,6510,6510,0
|
|
20240402,185800,1511707410,6510,6510,6510,6510,0
|
|
20240402,185700,1511707410,6510,6510,6510,6510,0
|
|
20240402,185600,1511707410,6510,6510,6510,6510,0
|
|
20240402,185500,1511707410,6510,6510,6510,6510,0
|
|
20240402,185400,1511707410,6510,6510,6510,6510,0
|
|
20240402,185300,1511707410,6510,6510,6510,6510,0
|
|
20240402,185200,1511707410,6510,6510,6510,6510,0
|
|
20240402,185100,1511707410,6510,6510,6510,6510,0
|
|
20240402,185000,1511707410,6510,6510,6510,6510,0
|
|
20240402,184900,1511707410,6510,6510,6510,6510,0
|
|
20240402,184800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,184700,1511707410,6510,6510,6510,6510,0
|
|
20240402,184600,1511707410,6510,6510,6510,6510,0
|
|
20240402,184500,1511707410,6510,6510,6510,6510,0
|
|
20240402,184400,1511707410,6510,6510,6510,6510,0
|
|
20240402,184300,1511707410,6510,6510,6510,6510,0
|
|
20240402,184200,1511707410,6510,6510,6510,6510,0
|
|
20240402,184100,1511707410,6510,6510,6510,6510,0
|
|
20240402,184000,1511707410,6510,6510,6510,6510,0
|
|
20240402,183900,1511707410,6510,6510,6510,6510,0
|
|
20240402,183800,1511707410,6510,6510,6510,6510,0
|
|
20240402,183700,1511707410,6510,6510,6510,6510,0
|
|
20240402,183600,1511707410,6510,6510,6510,6510,0
|
|
20240402,183500,1511707410,6510,6510,6510,6510,0
|
|
20240402,183400,1511707410,6510,6510,6510,6510,0
|
|
20240402,183300,1511707410,6510,6510,6510,6510,0
|
|
20240402,183200,1511707410,6510,6510,6510,6510,0
|
|
20240402,183100,1511707410,6510,6510,6510,6510,0
|
|
20240402,183000,1511707410,6510,6510,6510,6510,0
|
|
20240402,182900,1511707410,6510,6510,6510,6510,0
|
|
20240402,182800,1511707410,6510,6510,6510,6510,0
|
|
20240402,182700,1511707410,6510,6510,6510,6510,0
|
|
20240402,182600,1511707410,6510,6510,6510,6510,0
|
|
20240402,182500,1511707410,6510,6510,6510,6510,0
|
|
20240402,182400,1511707410,6510,6510,6510,6510,0
|
|
20240402,182300,1511707410,6510,6510,6510,6510,0
|
|
20240402,182200,1511707410,6510,6510,6510,6510,0
|
|
20240402,182100,1511707410,6510,6510,6510,6510,0
|
|
20240402,182000,1511707410,6510,6510,6510,6510,0
|
|
20240402,181900,1511707410,6510,6510,6510,6510,0
|
|
20240402,181800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,181700,1511707410,6510,6510,6510,6510,0
|
|
20240402,181600,1511707410,6510,6510,6510,6510,0
|
|
20240402,181500,1511707410,6510,6510,6510,6510,0
|
|
20240402,181400,1511707410,6510,6510,6510,6510,0
|
|
20240402,181300,1511707410,6510,6510,6510,6510,0
|
|
20240402,181200,1511707410,6510,6510,6510,6510,0
|
|
20240402,181100,1511707410,6510,6510,6510,6510,0
|
|
20240402,181000,1511707410,6510,6510,6510,6510,0
|
|
20240402,180900,1511707410,6510,6510,6510,6510,0
|
|
20240402,180800,1511707410,6510,6510,6510,6510,0
|
|
20240402,180700,1511707410,6510,6510,6510,6510,0
|
|
20240402,180600,1511707410,6510,6510,6510,6510,0
|
|
20240402,180500,1511707410,6510,6510,6510,6510,0
|
|
20240402,180400,1511707410,6510,6510,6510,6510,0
|
|
20240402,180300,1511707410,6510,6510,6510,6510,0
|
|
20240402,180200,1511707410,6510,6510,6510,6510,0
|
|
20240402,180100,1511707410,6510,6510,6510,6510,0
|
|
20240402,180000,1511707410,6510,6510,6510,6510,0
|
|
20240402,175900,1511707410,6510,6510,6510,6510,0
|
|
20240402,175800,1511707410,6510,6510,6510,6510,0
|
|
20240402,175700,1511707410,6510,6510,6510,6510,0
|
|
20240402,175600,1511707410,6510,6510,6510,6510,0
|
|
20240402,175500,1511707410,6510,6510,6510,6510,0
|
|
20240402,175400,1511707410,6510,6510,6510,6510,0
|
|
20240402,175300,1511707410,6510,6510,6510,6510,0
|
|
20240402,175200,1511707410,6510,6510,6510,6510,0
|
|
20240402,175100,1511707410,6510,6510,6510,6510,0
|
|
20240402,175000,1511707410,6510,6510,6510,6510,0
|
|
20240402,174900,1511707410,6510,6510,6510,6510,0
|
|
20240402,174800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,174700,1511707410,6510,6510,6510,6510,0
|
|
20240402,174600,1511707410,6510,6510,6510,6510,0
|
|
20240402,174500,1511707410,6510,6510,6510,6510,0
|
|
20240402,174400,1511707410,6510,6510,6510,6510,0
|
|
20240402,174300,1511707410,6510,6510,6510,6510,0
|
|
20240402,174200,1511707410,6510,6510,6510,6510,0
|
|
20240402,174100,1511707410,6510,6510,6510,6510,0
|
|
20240402,174000,1511707410,6510,6510,6510,6510,0
|
|
20240402,173900,1511707410,6510,6510,6510,6510,0
|
|
20240402,173800,1511707410,6510,6510,6510,6510,0
|
|
20240402,173700,1511707410,6510,6510,6510,6510,0
|
|
20240402,173600,1511707410,6510,6510,6510,6510,0
|
|
20240402,173500,1511707410,6510,6510,6510,6510,0
|
|
20240402,173400,1511707410,6510,6510,6510,6510,0
|
|
20240402,173300,1511707410,6510,6510,6510,6510,0
|
|
20240402,173200,1511707410,6510,6510,6510,6510,0
|
|
20240402,173100,1511707410,6510,6510,6510,6510,0
|
|
20240402,173000,1511707410,6510,6510,6510,6510,0
|
|
20240402,172900,1511707410,6510,6510,6510,6510,0
|
|
20240402,172800,1511707410,6510,6510,6510,6510,0
|
|
20240402,172700,1511707410,6510,6510,6510,6510,0
|
|
20240402,172600,1511707410,6510,6510,6510,6510,0
|
|
20240402,172500,1511707410,6510,6510,6510,6510,0
|
|
20240402,172400,1511707410,6510,6510,6510,6510,0
|
|
20240402,172300,1511707410,6510,6510,6510,6510,0
|
|
20240402,172200,1511707410,6510,6510,6510,6510,0
|
|
20240402,172100,1511707410,6510,6510,6510,6510,0
|
|
20240402,172000,1511707410,6510,6510,6510,6510,0
|
|
20240402,171900,1511707410,6510,6510,6510,6510,0
|
|
20240402,171800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,171700,1511707410,6510,6510,6510,6510,0
|
|
20240402,171600,1511707410,6510,6510,6510,6510,0
|
|
20240402,171500,1511707410,6510,6510,6510,6510,0
|
|
20240402,171400,1511707410,6510,6510,6510,6510,0
|
|
20240402,171300,1511707410,6510,6510,6510,6510,0
|
|
20240402,171200,1511707410,6510,6510,6510,6510,0
|
|
20240402,171100,1511707410,6510,6510,6510,6510,0
|
|
20240402,171000,1511707410,6510,6510,6510,6510,0
|
|
20240402,170900,1511707410,6510,6510,6510,6510,0
|
|
20240402,170800,1511707410,6510,6510,6510,6510,0
|
|
20240402,170700,1511707410,6510,6510,6510,6510,0
|
|
20240402,170600,1511707410,6510,6510,6510,6510,0
|
|
20240402,170500,1511707410,6510,6510,6510,6510,0
|
|
20240402,170400,1511707410,6510,6510,6510,6510,0
|
|
20240402,170300,1511707410,6510,6510,6510,6510,0
|
|
20240402,170200,1511707410,6510,6510,6510,6510,0
|
|
20240402,170100,1511707410,6510,6510,6510,6510,0
|
|
20240402,170000,1511707410,6510,6510,6510,6510,0
|
|
20240402,165900,1511707410,6510,6510,6510,6510,0
|
|
20240402,165800,1511707410,6510,6510,6510,6510,0
|
|
20240402,165700,1511707410,6510,6510,6510,6510,0
|
|
20240402,165600,1511707410,6510,6510,6510,6510,0
|
|
20240402,165500,1511707410,6510,6510,6510,6510,0
|
|
20240402,165400,1511707410,6510,6510,6510,6510,0
|
|
20240402,165300,1511707410,6510,6510,6510,6510,0
|
|
20240402,165200,1511707410,6510,6510,6510,6510,0
|
|
20240402,165100,1511707410,6510,6510,6510,6510,0
|
|
20240402,165000,1511707410,6510,6510,6510,6510,0
|
|
20240402,164900,1511707410,6510,6510,6510,6510,0
|
|
20240402,164800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,164700,1511707410,6510,6510,6510,6510,0
|
|
20240402,164600,1511707410,6510,6510,6510,6510,0
|
|
20240402,164500,1511707410,6510,6510,6510,6510,0
|
|
20240402,164400,1511707410,6510,6510,6510,6510,0
|
|
20240402,164300,1511707410,6510,6510,6510,6510,0
|
|
20240402,164200,1511707410,6510,6510,6510,6510,0
|
|
20240402,164100,1511707410,6510,6510,6510,6510,0
|
|
20240402,164000,1511707410,6510,6510,6510,6510,0
|
|
20240402,163900,1511707410,6510,6510,6510,6510,0
|
|
20240402,163800,1511707410,6510,6510,6510,6510,0
|
|
20240402,163700,1511707410,6510,6510,6510,6510,0
|
|
20240402,163600,1511707410,6510,6510,6510,6510,0
|
|
20240402,163500,1511707410,6510,6510,6510,6510,0
|
|
20240402,163400,1511707410,6510,6510,6510,6510,0
|
|
20240402,163300,1511707410,6510,6510,6510,6510,0
|
|
20240402,163200,1511707410,6510,6510,6510,6510,0
|
|
20240402,163100,1511707410,6510,6510,6510,6510,0
|
|
20240402,163000,1511707410,6510,6510,6510,6510,0
|
|
20240402,162900,1511707410,6510,6510,6510,6510,0
|
|
20240402,162800,1511707410,6510,6510,6510,6510,0
|
|
20240402,162700,1511707410,6510,6510,6510,6510,0
|
|
20240402,162600,1511707410,6510,6510,6510,6510,0
|
|
20240402,162500,1511707410,6510,6510,6510,6510,0
|
|
20240402,162400,1511707410,6510,6510,6510,6510,0
|
|
20240402,162300,1511707410,6510,6510,6510,6510,0
|
|
20240402,162200,1511707410,6510,6510,6510,6510,0
|
|
20240402,162100,1511707410,6510,6510,6510,6510,0
|
|
20240402,162000,1511707410,6510,6510,6510,6510,0
|
|
20240402,161900,1511707410,6510,6510,6510,6510,0
|
|
20240402,161800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,161700,1511707410,6510,6510,6510,6510,0
|
|
20240402,161600,1511707410,6510,6510,6510,6510,0
|
|
20240402,161500,1511707410,6510,6510,6510,6510,0
|
|
20240402,161400,1511707410,6510,6510,6510,6510,0
|
|
20240402,161300,1511707410,6510,6510,6510,6510,0
|
|
20240402,161200,1511707410,6510,6510,6510,6510,0
|
|
20240402,161100,1511707410,6510,6510,6510,6510,0
|
|
20240402,161000,1511707410,6510,6510,6510,6510,0
|
|
20240402,160900,1511707410,6510,6510,6510,6510,0
|
|
20240402,160800,1511707410,6510,6510,6510,6510,0
|
|
20240402,160700,1511707410,6510,6510,6510,6510,0
|
|
20240402,160600,1511707410,6510,6510,6510,6510,0
|
|
20240402,160500,1511707410,6510,6510,6510,6510,0
|
|
20240402,160400,1511707410,6510,6510,6510,6510,0
|
|
20240402,160300,1511707410,6510,6510,6510,6510,0
|
|
20240402,160200,1511707410,6510,6510,6510,6510,0
|
|
20240402,160100,1511707410,6510,6510,6510,6510,0
|
|
20240402,160000,1511707410,6510,6510,6510,6510,0
|
|
20240402,155900,1511707410,6510,6510,6510,6510,0
|
|
20240402,155800,1511707410,6510,6510,6510,6510,0
|
|
20240402,155700,1511707410,6510,6510,6510,6510,0
|
|
20240402,155600,1511707410,6510,6510,6510,6510,0
|
|
20240402,155500,1511707410,6510,6510,6510,6510,0
|
|
20240402,155400,1511707410,6510,6510,6510,6510,0
|
|
20240402,155300,1511707410,6510,6510,6510,6510,0
|
|
20240402,155200,1511707410,6510,6510,6510,6510,0
|
|
20240402,155100,1511707410,6510,6510,6510,6510,0
|
|
20240402,155000,1511707410,6510,6510,6510,6510,0
|
|
20240402,154900,1511707410,6510,6510,6510,6510,0
|
|
20240402,154800,1511707410,6510,6510,6510,6510,12563
|
|
20240402,154700,1511707410,6510,6510,6510,6510,0
|
|
20240402,154600,1511707410,6510,6510,6510,6510,0
|
|
20240402,154500,1511707410,6510,6510,6510,6510,0
|
|
20240402,154400,1511707410,6510,6510,6510,6510,0
|
|
20240402,154300,1511707410,6510,6510,6510,6510,0
|
|
20240402,154200,1511707410,6510,6510,6510,6510,0
|
|
20240402,154100,1511707410,6510,6510,6510,6510,0
|
|
20240402,154000,1511707410,6510,6510,6510,6510,0
|
|
20240402,153900,1511707410,6510,6510,6510,6510,0
|
|
20240402,153800,1511707410,6510,6510,6510,6510,0
|
|
20240402,153700,1511707410,6510,6510,6510,6510,0
|
|
20240402,153600,1511707410,6510,6510,6510,6510,0
|
|
20240402,153500,1511707410,6510,6510,6510,6510,0
|
|
20240402,153400,1511707410,6510,6510,6510,6510,0
|
|
20240402,153300,1511707410,6510,6510,6510,6510,0
|
|
20240402,153200,1511707410,6510,6510,6510,6510,0
|
|
20240402,153100,1511707410,6510,6510,6510,6510,0
|
|
20240402,153000,1511707410,6510,6510,6510,6510,12563
|
|
20240402,152900,1429922280,6500,6500,6500,6500,0
|
|
20240402,152800,1429922280,6500,6500,6500,6500,0
|
|
20240402,152700,1429922280,6500,6500,6500,6500,0
|
|
20240402,152600,1429922280,6500,6500,6500,6500,0
|
|
20240402,152500,1429922280,6500,6500,6500,6500,0
|
|
20240402,152400,1429922280,6500,6500,6500,6500,0
|
|
20240402,152300,1429922280,6500,6500,6500,6500,0
|
|
20240402,152200,1429922280,6500,6500,6500,6500,0
|
|
20240402,152100,1429922280,6500,6500,6500,6500,0
|
|
20240402,152000,1429922280,6500,6500,6500,6500,0
|
|
20240402,151900,1429922280,6500,6470,6500,6450,1788
|
|
20240402,151800,1418324720,6470,6470,6470,6440,1006
|
|
20240402,151700,1411815930,6430,6430,6440,6430,2490
|
|
20240402,151600,1395785800,6430,6430,6430,6430,19
|
|
20240402,151500,1395663630,6430,6420,6430,6410,1736
|
|
20240402,151400,1384503890,6410,6410,6410,6410,487
|
|
20240402,151300,1381382220,6410,6420,6420,6410,286
|
|
20240402,151200,1379547850,6420,6420,6420,6420,140
|
|
20240402,151100,1378649050,6410,6420,6420,6410,308
|
|
20240402,151000,1376673390,6430,6470,6470,6430,1025
|
|
20240402,150900,1370065290,6470,6460,6470,6460,102
|
|
20240402,150800,1369405390,6440,6430,6440,6430,102
|
|
20240402,150700,1368748520,6430,6450,6450,6430,1792
|
|
20240402,150600,1357218220,6430,6450,6450,6430,551
|
|
20240402,150500,1353673220,6450,6480,6490,6450,651
|
|
20240402,150400,1349458080,6490,6490,6490,6490,772
|
|
20240402,150300,1344447800,6470,6460,6510,6460,838
|
|
20240402,150200,1339014750,6450,6470,6490,6450,455
|
|
20240402,150100,1336074880,6470,6490,6490,6470,7581
|
|
20240402,150000,1286929170,6510,6510,6510,6490,1203
|
|
20240402,145900,1279106600,6510,6490,6510,6490,639
|
|
20240402,145800,1274953060,6510,6500,6510,6490,1255
|
|
20240402,145700,1266795360,6500,6500,6510,6500,1921
|
|
20240402,145600,1254295720,6500,6510,6510,6500,827
|
|
20240402,145500,1248916650,6510,6510,6510,6500,1224
|
|
20240402,145400,1240948580,6500,6500,6500,6500,571
|
|
20240402,145300,1237237080,6490,6510,6510,6490,876
|
|
20240402,145200,1231545120,6510,6500,6510,6490,447
|
|
20240402,145100,1228639700,6490,6490,6500,6490,171
|
|
20240402,145000,1227529850,6500,6480,6520,6470,10794
|
|
20240402,144900,1157447170,6480,6480,6480,6480,55
|
|
20240402,144800,1157090770,6480,6480,6480,6470,343
|
|
20240402,144700,1154869760,6480,6460,6480,6450,2263
|
|
20240402,144600,1140231430,6450,6440,6460,6430,967
|
|
20240402,144500,1133999710,6440,6440,6450,6440,541
|
|
20240402,144400,1130511840,6440,6430,6440,6430,49
|
|
20240402,144300,1130196290,6450,6450,6450,6450,200
|
|
20240402,144200,1128906290,6450,6470,6470,6450,1348
|
|
20240402,144100,1120200060,6460,6460,6460,6450,670
|
|
20240402,144000,1115871940,6470,6460,6470,6450,548
|
|
20240402,143900,1112327900,6460,6440,6460,6440,2406
|
|
20240402,143800,1096813540,6440,6420,6440,6420,1214
|
|
20240402,143700,1089006450,6420,6430,6430,6420,845
|
|
20240402,143600,1083574700,6420,6420,6420,6420,346
|
|
20240402,143500,1081353380,6420,6410,6420,6410,234
|
|
20240402,143400,1079851150,6410,6410,6410,6410,188
|
|
20240402,143300,1078646070,6410,6400,6410,6400,1577
|
|
20240402,143200,1068537660,6410,6410,6410,6410,72
|
|
20240402,143100,1068076140,6410,6410,6410,6390,165
|
|
20240402,143000,1067018610,6410,6390,6410,6380,52
|
|
20240402,142900,1066686220,6410,6410,6410,6410,171
|
|
20240402,142800,1065590110,6410,6400,6410,6400,982
|
|
20240402,142700,1059302170,6380,6380,6380,6380,0
|
|
20240402,142600,1059302170,6380,6380,6380,6380,0
|
|
20240402,142500,1059302170,6380,6380,6380,6380,4
|
|
20240402,142400,1059276650,6380,6380,6380,6380,1
|
|
20240402,142300,1059270270,6380,6380,6380,6380,3
|
|
20240402,142200,1059251130,6380,6400,6400,6380,367
|
|
20240402,142100,1056907410,6400,6400,6400,6400,0
|
|
20240402,142000,1056907410,6400,6370,6400,6370,6
|
|
20240402,141900,1056869130,6390,6390,6390,6390,256
|
|
20240402,141800,1055233290,6390,6370,6390,6370,78
|
|
20240402,141700,1054734990,6370,6370,6370,6370,0
|
|
20240402,141600,1054734990,6370,6380,6380,6370,48
|
|
20240402,141500,1054429150,6370,6370,6370,6370,4
|
|
20240402,141400,1054403670,6370,6370,6370,6370,90
|
|
20240402,141300,1053830370,6370,6370,6370,6370,0
|
|
20240402,141200,1053830370,6370,6370,6370,6370,0
|
|
20240402,141100,1053830370,6370,6390,6390,6370,63
|
|
20240402,141000,1053428460,6390,6370,6390,6370,40
|
|
20240402,140900,1053172940,6390,6390,6390,6390,18
|
|
20240402,140800,1053057920,6370,6370,6370,6370,0
|
|
20240402,140700,1053057920,6370,6370,6370,6370,0
|
|
20240402,140600,1053057920,6370,6370,6370,6370,0
|
|
20240402,140500,1053057920,6370,6370,6390,6370,92
|
|
20240402,140400,1052471780,6390,6390,6390,6390,72
|
|
20240402,140300,1052011700,6370,6370,6370,6370,0
|
|
20240402,140200,1052011700,6370,6370,6370,6370,44
|
|
20240402,140100,1051731420,6390,6390,6390,6390,10
|
|
20240402,140000,1051667520,6370,6380,6390,6370,76
|
|
20240402,135900,1051183230,6390,6390,6390,6390,317
|
|
20240402,135800,1049157600,6400,6400,6400,6400,0
|
|
20240402,135700,1049157600,6400,6400,6400,6400,18
|
|
20240402,135600,1049042400,6400,6400,6400,6400,72
|
|
20240402,135500,1048581600,6380,6380,6380,6380,138
|
|
20240402,135400,1047701160,6410,6410,6410,6410,74
|
|
20240402,135300,1047226820,6410,6410,6410,6410,0
|
|
20240402,135200,1047226820,6410,6400,6410,6400,34
|
|
20240402,135100,1047008960,6410,6410,6410,6410,0
|
|
20240402,135000,1047008960,6410,6380,6410,6380,347
|
|
20240402,134900,1044793630,6380,6380,6380,6380,1
|
|
20240402,134800,1044787250,6400,6400,6400,6400,1
|
|
20240402,134700,1044780850,6400,6400,6400,6400,62
|
|
20240402,134600,1044384050,6390,6390,6390,6390,16
|
|
20240402,134500,1044281810,6390,6390,6400,6380,51
|
|
20240402,134400,1043955720,6400,6410,6410,6400,2900
|
|
20240402,134300,1025366850,6410,6410,6410,6410,50
|
|
20240402,134200,1025046350,6410,6410,6410,6410,1
|
|
20240402,134100,1025039940,6420,6390,6420,6390,1601
|
|
20240402,134000,1014780620,6390,6350,6390,6350,20
|
|
20240402,133900,1014653020,6390,6390,6390,6390,0
|
|
20240402,133800,1014653020,6390,6390,6390,6390,271
|
|
20240402,133700,1012921330,6390,6390,6390,6390,23
|
|
20240402,133600,1012774360,6390,6360,6390,6360,73
|
|
20240402,133500,1012308500,6330,6340,6340,6330,108
|
|
20240402,133400,1011623830,6360,6360,6360,6360,15
|
|
20240402,133300,1011528430,6360,6360,6360,6360,41
|
|
20240402,133200,1011267670,6360,6360,6360,6360,51
|
|
20240402,133100,1010943310,6360,6390,6390,6350,1348
|
|
20240402,133000,1002342190,6360,6360,6390,6360,284
|
|
20240402,132900,1000533730,6390,6390,6390,6390,0
|
|
20240402,132800,1000533730,6390,6390,6390,6390,68
|
|
20240402,132700,1000099210,6390,6390,6390,6390,1
|
|
20240402,132600,1000092820,6390,6390,6390,6390,17
|
|
20240402,132500,999984190,6390,6350,6390,6350,15
|
|
20240402,132400,999888540,6390,6350,6390,6350,71
|
|
20240402,132300,999437650,6390,6390,6390,6390,0
|
|
20240402,132200,999437650,6390,6390,6390,6390,72
|
|
20240402,132100,998977570,6390,6380,6390,6380,100
|
|
20240402,132000,998338930,6380,6350,6380,6350,21
|
|
20240402,131900,998205130,6380,6380,6380,6380,10
|
|
20240402,131800,998141330,6380,6380,6380,6380,1
|
|
20240402,131700,998134950,6380,6380,6380,6380,0
|
|
20240402,131600,998134950,6380,6370,6380,6360,34
|
|
20240402,131500,997918320,6370,6380,6410,6370,153
|
|
20240402,131400,996943030,6380,6380,6380,6380,134
|
|
20240402,131300,996088110,6410,6410,6410,6410,0
|
|
20240402,131200,996088110,6410,6410,6410,6410,2
|
|
20240402,131100,996075290,6420,6410,6420,6410,32
|
|
20240402,131000,995870020,6410,6400,6410,6400,93
|
|
20240402,130900,995274090,6400,6390,6400,6390,883
|
|
20240402,130800,989623090,6400,6400,6400,6400,72
|
|
20240402,130700,989162290,6400,6350,6400,6350,1030
|
|
20240402,130600,982621290,6380,6360,6380,6360,189
|
|
20240402,130500,981418850,6380,6380,6380,6380,0
|
|
20240402,130400,981418850,6380,6380,6380,6380,77
|
|
20240402,130300,980927590,6380,6390,6390,6380,685
|
|
20240402,130200,976553080,6390,6390,6390,6390,300
|
|
20240402,130100,974636080,6400,6400,6400,6400,129
|
|
20240402,130000,973810480,6400,6400,6400,6400,1
|
|
20240402,125900,973804080,6400,6400,6400,6400,10
|
|
20240402,125800,973740080,6400,6400,6400,6400,0
|
|
20240402,125700,973740080,6400,6400,6400,6400,0
|
|
20240402,125600,973740080,6400,6400,6400,6400,17
|
|
20240402,125500,973631280,6400,6400,6400,6400,0
|
|
20240402,125400,973631280,6400,6400,6400,6400,73
|
|
20240402,125300,973164080,6400,6400,6400,6400,0
|
|
20240402,125200,973164080,6400,6380,6400,6380,356
|
|
20240402,125100,970889680,6400,6400,6400,6400,29
|
|
20240402,125000,970704080,6400,6400,6400,6400,1520
|
|
20240402,124900,960976080,6400,6390,6400,6390,510
|
|
20240402,124800,957712240,6390,6380,6390,6380,94
|
|
20240402,124700,957112480,6360,6370,6370,6360,19
|
|
20240402,124600,956991460,6380,6380,6380,6380,18
|
|
20240402,124500,956876620,6380,6380,6380,6380,102
|
|
20240402,124400,956225860,6370,6370,6370,6370,746
|
|
20240402,124300,951473840,6370,6380,6380,6360,1074
|
|
20240402,124200,944639510,6380,6380,6380,6380,1
|
|
20240402,124100,944633130,6380,6380,6380,6380,120
|
|
20240402,124000,943867530,6380,6380,6380,6380,103
|
|
20240402,123900,943210390,6380,6380,6400,6380,164
|
|
20240402,123800,942164040,6400,6380,6400,6380,125
|
|
20240402,123700,941365050,6400,6400,6400,6400,0
|
|
20240402,123600,941365050,6400,6400,6400,6400,20
|
|
20240402,123500,941237050,6400,6400,6400,6400,13
|
|
20240402,123400,941153850,6400,6380,6400,6380,16
|
|
20240402,123300,941051610,6400,6400,6400,6400,905
|
|
20240402,123200,935259610,6380,6390,6400,6380,2195
|
|
20240402,123100,921227740,6390,6380,6390,6370,1149
|
|
20240402,123000,913892610,6380,6380,6380,6370,721
|
|
20240402,122900,909292740,6380,6380,6380,6380,81
|
|
20240402,122800,908775960,6370,6370,6370,6370,25
|
|
20240402,122700,908616710,6370,6380,6380,6370,18
|
|
20240402,122600,908501880,6380,6370,6380,6370,229
|
|
20240402,122500,907042430,6370,6370,6370,6370,2
|
|
20240402,122400,907029690,6380,6380,6380,6380,1
|
|
20240402,122300,907023310,6380,6380,6380,6380,13
|
|
20240402,122200,906940370,6360,6360,6360,6360,44
|
|
20240402,122100,906660530,6360,6370,6370,6360,39
|
|
20240402,122000,906412200,6370,6360,6370,6360,187
|
|
20240402,121900,905222330,6370,6370,6370,6370,1
|
|
20240402,121800,905215960,6370,6370,6370,6370,301
|
|
20240402,121700,903298590,6380,6380,6380,6380,0
|
|
20240402,121600,903298590,6380,6380,6380,6380,15
|
|
20240402,121500,903202890,6380,6360,6380,6360,2
|
|
20240402,121400,903190150,6380,6380,6380,6380,11
|
|
20240402,121300,903119970,6380,6380,6380,6380,0
|
|
20240402,121200,903119970,6380,6380,6380,6350,165
|
|
20240402,121100,902067570,6380,6350,6380,6350,810
|
|
20240402,121000,896919280,6350,6350,6350,6330,99
|
|
20240402,120900,896292000,6350,6350,6350,6350,78
|
|
20240402,120800,895796700,6330,6330,6330,6330,691
|
|
20240402,120700,891422670,6330,6330,6330,6330,10
|
|
20240402,120600,891359370,6310,6310,6310,6310,50
|
|
20240402,120500,891043870,6300,6330,6330,6300,511
|
|
20240402,120400,887824240,6300,6300,6300,6300,10
|
|
20240402,120300,887761240,6300,6300,6300,6300,503
|
|
20240402,120200,884592340,6330,6330,6330,6330,1
|
|
20240402,120100,884586010,6330,6330,6330,6330,34
|
|
20240402,120000,884370790,6300,6300,6330,6300,27
|
|
20240402,115900,884200660,6300,6330,6330,6300,79
|
|
20240402,115800,883702420,6330,6320,6330,6320,72
|
|
20240402,115700,883247320,6300,6300,6300,6300,0
|
|
20240402,115600,883247320,6300,6320,6320,6300,31
|
|
20240402,115500,883051800,6300,6300,6300,6300,0
|
|
20240402,115400,883051800,6300,6300,6300,6300,10
|
|
20240402,115300,882988800,6310,6310,6310,6310,0
|
|
20240402,115200,882988800,6310,6310,6310,6310,10
|
|
20240402,115100,882925700,6300,6310,6310,6300,51
|
|
20240402,115000,882603980,6320,6320,6320,6320,1
|
|
20240402,114900,882597660,6330,6330,6330,6330,1
|
|
20240402,114800,882591330,6330,6330,6330,6330,0
|
|
20240402,114700,882591330,6330,6360,6360,6330,163
|
|
20240402,114600,881559150,6360,6360,6360,6360,90
|
|
20240402,114500,880986750,6360,6320,6360,6320,36
|
|
20240402,114400,880758400,6340,6330,6340,6330,73
|
|
20240402,114300,880295590,6330,6330,6330,6330,0
|
|
20240402,114200,880295590,6330,6330,6330,6330,39
|
|
20240402,114100,880048720,6340,6350,6350,6340,4
|
|
20240402,114000,880023330,6360,6360,6360,6360,0
|
|
20240402,113900,880023330,6360,6360,6360,6330,302
|
|
20240402,113800,878111610,6360,6360,6360,6360,11
|
|
20240402,113700,878041650,6320,6320,6320,6320,0
|
|
20240402,113600,878041650,6320,6360,6370,6320,38
|
|
20240402,113500,877800160,6370,6370,6370,6370,0
|
|
20240402,113400,877800160,6370,6370,6370,6370,1
|
|
20240402,113300,877793790,6320,6340,6340,6320,327
|
|
20240402,113200,875723520,6320,6360,6360,6320,2886
|
|
20240402,113100,857409250,6370,6370,6370,6370,0
|
|
20240402,113000,857409250,6370,6390,6400,6370,429
|
|
20240402,112900,854670570,6400,6390,6400,6390,64
|
|
20240402,112800,854261300,6360,6360,6360,6360,0
|
|
20240402,112700,854261300,6360,6360,6360,6360,10
|
|
20240402,112600,854197700,6360,6370,6370,6360,155
|
|
20240402,112500,853210570,6360,6380,6400,6360,3609
|
|
20240402,112400,830175780,6380,6380,6380,6380,50
|
|
20240402,112300,829856780,6380,6390,6390,6380,315
|
|
20240402,112200,827844230,6390,6390,6390,6390,493
|
|
20240402,112100,824693960,6390,6390,6390,6390,0
|
|
20240402,112000,824693960,6390,6380,6390,6380,276
|
|
20240402,111900,822932240,6380,6380,6380,6380,29
|
|
20240402,111800,822747220,6390,6380,6390,6380,331
|
|
20240402,111700,820634380,6390,6380,6390,6380,70
|
|
20240402,111600,820187350,6380,6390,6390,6380,1611
|
|
20240402,111500,809903260,6390,6380,6390,6380,1866
|
|
20240402,111400,797994180,6370,6380,6390,6370,3239
|
|
20240402,111300,777337200,6380,6390,6390,6380,239
|
|
20240402,111200,775810730,6390,6370,6390,6370,1189
|
|
20240402,111100,768217920,6380,6370,6380,6370,878
|
|
20240402,111000,762624800,6380,6390,6390,6380,281
|
|
20240402,110900,760830840,6380,6370,6380,6370,195
|
|
20240402,110800,759586840,6390,6400,6400,6370,5
|
|
20240402,110700,759554920,6370,6400,6400,6370,337
|
|
20240402,110600,757398180,6410,6400,6410,6390,499
|
|
20240402,110500,754204590,6400,6410,6410,6370,787
|
|
20240402,110400,749183100,6410,6370,6410,6370,13
|
|
20240402,110300,749100210,6410,6430,6430,6360,169
|
|
20240402,110200,748021950,6430,6420,6440,6420,2855
|
|
20240402,110100,729652420,6410,6420,6420,6410,2412
|
|
20240402,110000,714183710,6410,6340,6410,6330,6096
|
|
20240402,105900,675269040,6320,6340,6340,6320,184
|
|
20240402,105800,674103680,6350,6340,6350,6340,1013
|
|
20240402,105700,667681250,6340,6340,6340,6340,334
|
|
20240402,105600,665563690,6330,6330,6330,6330,218
|
|
20240402,105500,664183750,6330,6290,6330,6290,105
|
|
20240402,105400,663523260,6340,6340,6340,6330,85
|
|
20240402,105300,662984370,6310,6340,6340,6310,9
|
|
20240402,105200,662927550,6310,6310,6310,6310,290
|
|
20240402,105100,661097650,6340,6280,6340,6280,1454
|
|
20240402,105000,651933380,6270,6240,6270,6240,1171
|
|
20240402,104900,644623230,6270,6270,6270,6270,1
|
|
20240402,104800,644616960,6270,6260,6270,6260,74
|
|
20240402,104700,644153290,6240,6260,6260,6240,302
|
|
20240402,104600,642268770,6260,6260,6270,6260,478
|
|
20240402,104500,639271780,6270,6260,6270,6260,13
|
|
20240402,104400,639190280,6250,6270,6270,6250,2
|
|
20240402,104300,639177760,6260,6270,6270,6260,12
|
|
20240402,104200,639102620,6270,6270,6270,6260,160
|
|
20240402,104100,638099630,6270,6270,6270,6270,3
|
|
20240402,104000,638080820,6230,6260,6270,6230,578
|
|
20240402,103900,634463970,6270,6230,6270,6230,36
|
|
20240402,103800,634239650,6280,6280,6280,6280,201
|
|
20240402,103700,632977370,6280,6270,6280,6230,147
|
|
20240402,103600,632056860,6270,6270,6270,6230,59
|
|
20240402,103500,631688130,6270,6270,6270,6270,403
|
|
20240402,103400,629161320,6270,6230,6280,6230,90
|
|
20240402,103300,628597420,6230,6230,6270,6230,9
|
|
20240402,103200,628541270,6270,6270,6270,6270,1
|
|
20240402,103100,628535000,6270,6260,6270,6260,9
|
|
20240402,103000,628478650,6260,6260,6260,6260,10
|
|
20240402,102900,628416050,6260,6260,6270,6210,83
|
|
20240402,102800,627896880,6210,6240,6270,6210,1308
|
|
20240402,102700,619720970,6240,6220,6240,6220,289
|
|
20240402,102600,617920660,6220,6220,6220,6180,131
|
|
20240402,102500,617110360,6220,6200,6220,6200,1000
|
|
20240402,102400,610910330,6200,6190,6200,6190,6
|
|
20240402,102300,610873180,6200,6170,6200,6170,343
|
|
20240402,102200,608754820,6170,6170,6170,6160,42
|
|
20240402,102100,608495780,6170,6170,6170,6120,40
|
|
20240402,102000,608250480,6170,6130,6170,6090,292
|
|
20240402,101900,606465940,6100,6150,6150,6100,5
|
|
20240402,101800,606435390,6130,6140,6160,6130,2106
|
|
20240402,101700,593509760,6130,6090,6140,6020,7368
|
|
20240402,101600,548765660,6090,6110,6160,6060,3069
|
|
20240402,101500,530072210,6110,6160,6160,6110,602
|
|
20240402,101400,526385710,6150,6170,6170,6140,1904
|
|
20240402,101300,514681390,6180,6220,6220,6180,574
|
|
20240402,101200,511125990,6220,6220,6220,6190,20
|
|
20240402,101100,511001740,6220,6180,6220,6180,139
|
|
20240402,101000,510141520,6180,6230,6230,6160,309
|
|
20240402,100900,508236640,6230,6230,6230,6170,1015
|
|
20240402,100800,501967400,6230,6230,6230,6220,120
|
|
20240402,100700,501220000,6230,6180,6230,6180,163
|
|
20240402,100600,500212510,6230,6170,6230,6170,155
|
|
20240402,100500,499252000,6170,6210,6230,6160,3116
|
|
20240402,100400,480006840,6210,6240,6240,6210,263
|
|
20240402,100300,478365750,6240,6300,6300,6240,784
|
|
20240402,100200,473471590,6300,6310,6310,6300,1297
|
|
20240402,100100,465300390,6310,6310,6310,6310,12
|
|
20240402,100000,465224670,6300,6300,6300,6300,761
|
|
20240402,095900,460430370,6270,6290,6310,6270,201
|
|
20240402,095800,459167750,6260,6310,6310,6260,1289
|
|
20240402,095700,451092560,6310,6270,6310,6260,66
|
|
20240402,095600,450679300,6320,6320,6330,6260,38
|
|
20240402,095500,450439190,6330,6330,6330,6180,2003
|
|
20240402,095400,437986860,6330,6330,6330,6320,1317
|
|
20240402,095300,429650550,6330,6330,6330,6330,262
|
|
20240402,095200,427992090,6330,6300,6330,6300,1013
|
|
20240402,095100,421587790,6300,6300,6300,6260,1021
|
|
20240402,095000,415177940,6310,6310,6310,6310,151
|
|
20240402,094900,414225130,6280,6320,6320,6280,362
|
|
20240402,094800,411948910,6320,6300,6320,6300,17
|
|
20240402,094700,411841770,6330,6330,6330,6320,667
|
|
20240402,094600,407619670,6330,6330,6340,6330,341
|
|
20240402,094500,405461130,6330,6330,6330,6310,255
|
|
20240402,094400,403852040,6330,6310,6330,6310,59
|
|
20240402,094300,403478690,6340,6340,6340,6340,33
|
|
20240402,094200,403269470,6350,6310,6350,6310,29
|
|
20240402,094100,403086000,6310,6350,6350,6310,26
|
|
20240402,094000,402921590,6360,6330,6360,6310,677
|
|
20240402,093900,398620400,6280,6330,6330,6280,3151
|
|
20240402,093800,378770480,6320,6330,6330,6320,1144
|
|
20240402,093700,371539510,6330,6350,6350,6330,219
|
|
20240402,093600,370152900,6350,6320,6350,6320,292
|
|
20240402,093500,368305700,6320,6320,6320,6320,786
|
|
20240402,093400,363338180,6350,6340,6350,6330,212
|
|
20240402,093300,361992100,6330,6300,6340,6300,14
|
|
20240402,093200,361903500,6350,6320,6350,6320,2476
|
|
20240402,093100,346201730,6330,6310,6330,6310,1115
|
|
20240402,093000,339144700,6310,6260,6310,6260,798
|
|
20240402,092900,334139260,6250,6260,6280,6250,398
|
|
20240402,092800,331647880,6260,6280,6290,6260,204
|
|
20240402,092700,330366850,6280,6260,6280,6200,1098
|
|
20240402,092600,323497490,6260,6260,6260,6260,72
|
|
20240402,092500,323046770,6250,6180,6250,6180,657
|
|
20240402,092400,318952270,6210,6200,6210,6200,321
|
|
20240402,092300,316961960,6180,6180,6190,6180,685
|
|
20240402,092200,312728130,6180,6160,6180,6140,102
|
|
20240402,092100,312100640,6180,6160,6180,6150,277
|
|
20240402,092000,310393910,6170,6160,6180,6140,536
|
|
20240402,091900,307099470,6160,6130,6160,6100,667
|
|
20240402,091800,303007090,6110,6090,6140,6070,1020
|
|
20240402,091700,296815190,6140,6100,6140,6090,843
|
|
20240402,091600,291657080,6090,6100,6130,6010,4384
|
|
20240402,091500,265113040,6100,6160,6160,6040,1785
|
|
20240402,091400,254243560,6170,6190,6190,6080,3698
|
|
20240402,091300,231537270,6190,6210,6260,6190,1151
|
|
20240402,091200,224396290,6220,6220,6220,6220,859
|
|
20240402,091100,219053310,6220,6270,6270,6220,1445
|
|
20240402,091000,210038960,6280,6280,6280,6270,188
|
|
20240402,090900,208858420,6280,6310,6310,6280,4740
|
|
20240402,090800,179035010,6310,6280,6310,6280,1642
|
|
20240402,090700,168680800,6280,6290,6290,6280,3799
|
|
20240402,090600,144822760,6280,6280,6290,6280,696
|
|
20240402,090500,140447120,6280,6290,6310,6280,639
|
|
20240402,090400,136428500,6300,6300,6310,6290,1557
|
|
20240402,090300,126607070,6300,6330,6330,6300,1500
|
|
20240402,090200,117132280,6330,6420,6430,6280,9632
|
|
20240402,090100,56075260,6420,6390,6440,6330,3619
|
|
20240402,090000,32875420,6320,6400,6400,6320,4952
|