645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,194100,1761599170,8570,8570,8570,8570,0
|
|
20240417,194000,1761599170,8570,8570,8570,8570,0
|
|
20240417,193900,1761599170,8570,8570,8570,8570,0
|
|
20240417,193800,1761599170,8570,8570,8570,8570,0
|
|
20240417,193700,1761599170,8570,8570,8570,8570,0
|
|
20240417,193600,1761599170,8570,8570,8570,8570,0
|
|
20240417,193500,1761599170,8570,8570,8570,8570,0
|
|
20240417,193400,1761599170,8570,8570,8570,8570,0
|
|
20240417,193300,1761599170,8570,8570,8570,8570,0
|
|
20240417,193200,1761599170,8570,8570,8570,8570,0
|
|
20240417,193100,1761599170,8570,8570,8570,8570,0
|
|
20240417,193000,1761599170,8570,8570,8570,8570,0
|
|
20240417,192900,1761599170,8570,8570,8570,8570,0
|
|
20240417,192800,1761599170,8570,8570,8570,8570,0
|
|
20240417,192700,1761599170,8570,8570,8570,8570,0
|
|
20240417,192600,1761599170,8570,8570,8570,8570,0
|
|
20240417,192500,1761599170,8570,8570,8570,8570,0
|
|
20240417,192400,1761599170,8570,8570,8570,8570,0
|
|
20240417,192300,1761599170,8570,8570,8570,8570,0
|
|
20240417,192200,1761599170,8570,8570,8570,8570,0
|
|
20240417,192100,1761599170,8570,8570,8570,8570,0
|
|
20240417,192000,1761599170,8570,8570,8570,8570,0
|
|
20240417,191900,1761599170,8570,8570,8570,8570,0
|
|
20240417,191800,1761599170,8570,8570,8570,8570,0
|
|
20240417,191700,1761599170,8570,8570,8570,8570,0
|
|
20240417,191600,1761599170,8570,8570,8570,8570,0
|
|
20240417,191500,1761599170,8570,8570,8570,8570,0
|
|
20240417,191400,1761599170,8570,8570,8570,8570,0
|
|
20240417,191300,1761599170,8570,8570,8570,8570,0
|
|
20240417,191200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,191100,1761599170,8570,8570,8570,8570,0
|
|
20240417,191000,1761599170,8570,8570,8570,8570,0
|
|
20240417,190900,1761599170,8570,8570,8570,8570,0
|
|
20240417,190800,1761599170,8570,8570,8570,8570,0
|
|
20240417,190700,1761599170,8570,8570,8570,8570,0
|
|
20240417,190600,1761599170,8570,8570,8570,8570,0
|
|
20240417,190500,1761599170,8570,8570,8570,8570,0
|
|
20240417,190400,1761599170,8570,8570,8570,8570,0
|
|
20240417,190300,1761599170,8570,8570,8570,8570,0
|
|
20240417,190200,1761599170,8570,8570,8570,8570,0
|
|
20240417,190100,1761599170,8570,8570,8570,8570,0
|
|
20240417,190000,1761599170,8570,8570,8570,8570,0
|
|
20240417,185900,1761599170,8570,8570,8570,8570,0
|
|
20240417,185800,1761599170,8570,8570,8570,8570,0
|
|
20240417,185700,1761599170,8570,8570,8570,8570,0
|
|
20240417,185600,1761599170,8570,8570,8570,8570,0
|
|
20240417,185500,1761599170,8570,8570,8570,8570,0
|
|
20240417,185400,1761599170,8570,8570,8570,8570,0
|
|
20240417,185300,1761599170,8570,8570,8570,8570,0
|
|
20240417,185200,1761599170,8570,8570,8570,8570,0
|
|
20240417,185100,1761599170,8570,8570,8570,8570,0
|
|
20240417,185000,1761599170,8570,8570,8570,8570,0
|
|
20240417,184900,1761599170,8570,8570,8570,8570,0
|
|
20240417,184800,1761599170,8570,8570,8570,8570,0
|
|
20240417,184700,1761599170,8570,8570,8570,8570,0
|
|
20240417,184600,1761599170,8570,8570,8570,8570,0
|
|
20240417,184500,1761599170,8570,8570,8570,8570,0
|
|
20240417,184400,1761599170,8570,8570,8570,8570,0
|
|
20240417,184300,1761599170,8570,8570,8570,8570,0
|
|
20240417,184200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,184100,1761599170,8570,8570,8570,8570,0
|
|
20240417,184000,1761599170,8570,8570,8570,8570,0
|
|
20240417,183900,1761599170,8570,8570,8570,8570,0
|
|
20240417,183800,1761599170,8570,8570,8570,8570,0
|
|
20240417,183700,1761599170,8570,8570,8570,8570,0
|
|
20240417,183600,1761599170,8570,8570,8570,8570,0
|
|
20240417,183500,1761599170,8570,8570,8570,8570,0
|
|
20240417,183400,1761599170,8570,8570,8570,8570,0
|
|
20240417,183300,1761599170,8570,8570,8570,8570,0
|
|
20240417,183200,1761599170,8570,8570,8570,8570,0
|
|
20240417,183100,1761599170,8570,8570,8570,8570,0
|
|
20240417,183000,1761599170,8570,8570,8570,8570,0
|
|
20240417,182900,1761599170,8570,8570,8570,8570,0
|
|
20240417,182800,1761599170,8570,8570,8570,8570,0
|
|
20240417,182700,1761599170,8570,8570,8570,8570,0
|
|
20240417,182600,1761599170,8570,8570,8570,8570,0
|
|
20240417,182500,1761599170,8570,8570,8570,8570,0
|
|
20240417,182400,1761599170,8570,8570,8570,8570,0
|
|
20240417,182300,1761599170,8570,8570,8570,8570,0
|
|
20240417,182200,1761599170,8570,8570,8570,8570,0
|
|
20240417,182100,1761599170,8570,8570,8570,8570,0
|
|
20240417,182000,1761599170,8570,8570,8570,8570,0
|
|
20240417,181900,1761599170,8570,8570,8570,8570,0
|
|
20240417,181800,1761599170,8570,8570,8570,8570,0
|
|
20240417,181700,1761599170,8570,8570,8570,8570,0
|
|
20240417,181600,1761599170,8570,8570,8570,8570,0
|
|
20240417,181500,1761599170,8570,8570,8570,8570,0
|
|
20240417,181400,1761599170,8570,8570,8570,8570,0
|
|
20240417,181300,1761599170,8570,8570,8570,8570,0
|
|
20240417,181200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,181100,1761599170,8570,8570,8570,8570,0
|
|
20240417,181000,1761599170,8570,8570,8570,8570,0
|
|
20240417,180900,1761599170,8570,8570,8570,8570,0
|
|
20240417,180800,1761599170,8570,8570,8570,8570,0
|
|
20240417,180700,1761599170,8570,8570,8570,8570,0
|
|
20240417,180600,1761599170,8570,8570,8570,8570,0
|
|
20240417,180500,1761599170,8570,8570,8570,8570,0
|
|
20240417,180400,1761599170,8570,8570,8570,8570,0
|
|
20240417,180300,1761599170,8570,8570,8570,8570,0
|
|
20240417,180200,1761599170,8570,8570,8570,8570,0
|
|
20240417,180100,1761599170,8570,8570,8570,8570,0
|
|
20240417,180000,1761599170,8570,8570,8570,8570,0
|
|
20240417,175900,1761599170,8570,8570,8570,8570,0
|
|
20240417,175800,1761599170,8570,8570,8570,8570,0
|
|
20240417,175700,1761599170,8570,8570,8570,8570,0
|
|
20240417,175600,1761599170,8570,8570,8570,8570,0
|
|
20240417,175500,1761599170,8570,8570,8570,8570,0
|
|
20240417,175400,1761599170,8570,8570,8570,8570,0
|
|
20240417,175300,1761599170,8570,8570,8570,8570,0
|
|
20240417,175200,1761599170,8570,8570,8570,8570,0
|
|
20240417,175100,1761599170,8570,8570,8570,8570,0
|
|
20240417,175000,1761599170,8570,8570,8570,8570,0
|
|
20240417,174900,1761599170,8570,8570,8570,8570,0
|
|
20240417,174800,1761599170,8570,8570,8570,8570,0
|
|
20240417,174700,1761599170,8570,8570,8570,8570,0
|
|
20240417,174600,1761599170,8570,8570,8570,8570,0
|
|
20240417,174500,1761599170,8570,8570,8570,8570,0
|
|
20240417,174400,1761599170,8570,8570,8570,8570,0
|
|
20240417,174300,1761599170,8570,8570,8570,8570,0
|
|
20240417,174200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,174100,1761599170,8570,8570,8570,8570,0
|
|
20240417,174000,1761599170,8570,8570,8570,8570,0
|
|
20240417,173900,1761599170,8570,8570,8570,8570,0
|
|
20240417,173800,1761599170,8570,8570,8570,8570,0
|
|
20240417,173700,1761599170,8570,8570,8570,8570,0
|
|
20240417,173600,1761599170,8570,8570,8570,8570,0
|
|
20240417,173500,1761599170,8570,8570,8570,8570,0
|
|
20240417,173400,1761599170,8570,8570,8570,8570,0
|
|
20240417,173300,1761599170,8570,8570,8570,8570,0
|
|
20240417,173200,1761599170,8570,8570,8570,8570,0
|
|
20240417,173100,1761599170,8570,8570,8570,8570,0
|
|
20240417,173000,1761599170,8570,8570,8570,8570,0
|
|
20240417,172900,1761599170,8570,8570,8570,8570,0
|
|
20240417,172800,1761599170,8570,8570,8570,8570,0
|
|
20240417,172700,1761599170,8570,8570,8570,8570,0
|
|
20240417,172600,1761599170,8570,8570,8570,8570,0
|
|
20240417,172500,1761599170,8570,8570,8570,8570,0
|
|
20240417,172400,1761599170,8570,8570,8570,8570,0
|
|
20240417,172300,1761599170,8570,8570,8570,8570,0
|
|
20240417,172200,1761599170,8570,8570,8570,8570,0
|
|
20240417,172100,1761599170,8570,8570,8570,8570,0
|
|
20240417,172000,1761599170,8570,8570,8570,8570,0
|
|
20240417,171900,1761599170,8570,8570,8570,8570,0
|
|
20240417,171800,1761599170,8570,8570,8570,8570,0
|
|
20240417,171700,1761599170,8570,8570,8570,8570,0
|
|
20240417,171600,1761599170,8570,8570,8570,8570,0
|
|
20240417,171500,1761599170,8570,8570,8570,8570,0
|
|
20240417,171400,1761599170,8570,8570,8570,8570,0
|
|
20240417,171300,1761599170,8570,8570,8570,8570,0
|
|
20240417,171200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,171100,1761599170,8570,8570,8570,8570,0
|
|
20240417,171000,1761599170,8570,8570,8570,8570,0
|
|
20240417,170900,1761599170,8570,8570,8570,8570,0
|
|
20240417,170800,1761599170,8570,8570,8570,8570,0
|
|
20240417,170700,1761599170,8570,8570,8570,8570,0
|
|
20240417,170600,1761599170,8570,8570,8570,8570,0
|
|
20240417,170500,1761599170,8570,8570,8570,8570,0
|
|
20240417,170400,1761599170,8570,8570,8570,8570,0
|
|
20240417,170300,1761599170,8570,8570,8570,8570,0
|
|
20240417,170200,1761599170,8570,8570,8570,8570,0
|
|
20240417,170100,1761599170,8570,8570,8570,8570,0
|
|
20240417,170000,1761599170,8570,8570,8570,8570,0
|
|
20240417,165900,1761599170,8570,8570,8570,8570,0
|
|
20240417,165800,1761599170,8570,8570,8570,8570,0
|
|
20240417,165700,1761599170,8570,8570,8570,8570,0
|
|
20240417,165600,1761599170,8570,8570,8570,8570,0
|
|
20240417,165500,1761599170,8570,8570,8570,8570,0
|
|
20240417,165400,1761599170,8570,8570,8570,8570,0
|
|
20240417,165300,1761599170,8570,8570,8570,8570,0
|
|
20240417,165200,1761599170,8570,8570,8570,8570,0
|
|
20240417,165100,1761599170,8570,8570,8570,8570,0
|
|
20240417,165000,1761599170,8570,8570,8570,8570,0
|
|
20240417,164900,1761599170,8570,8570,8570,8570,0
|
|
20240417,164800,1761599170,8570,8570,8570,8570,0
|
|
20240417,164700,1761599170,8570,8570,8570,8570,0
|
|
20240417,164600,1761599170,8570,8570,8570,8570,0
|
|
20240417,164500,1761599170,8570,8570,8570,8570,0
|
|
20240417,164400,1761599170,8570,8570,8570,8570,0
|
|
20240417,164300,1761599170,8570,8570,8570,8570,0
|
|
20240417,164200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,164100,1761599170,8570,8570,8570,8570,0
|
|
20240417,164000,1761599170,8570,8570,8570,8570,0
|
|
20240417,163900,1761599170,8570,8570,8570,8570,0
|
|
20240417,163800,1761599170,8570,8570,8570,8570,0
|
|
20240417,163700,1761599170,8570,8570,8570,8570,0
|
|
20240417,163600,1761599170,8570,8570,8570,8570,0
|
|
20240417,163500,1761599170,8570,8570,8570,8570,0
|
|
20240417,163400,1761599170,8570,8570,8570,8570,0
|
|
20240417,163300,1761599170,8570,8570,8570,8570,0
|
|
20240417,163200,1761599170,8570,8570,8570,8570,0
|
|
20240417,163100,1761599170,8570,8570,8570,8570,0
|
|
20240417,163000,1761599170,8570,8570,8570,8570,0
|
|
20240417,162900,1761599170,8570,8570,8570,8570,0
|
|
20240417,162800,1761599170,8570,8570,8570,8570,0
|
|
20240417,162700,1761599170,8570,8570,8570,8570,0
|
|
20240417,162600,1761599170,8570,8570,8570,8570,0
|
|
20240417,162500,1761599170,8570,8570,8570,8570,0
|
|
20240417,162400,1761599170,8570,8570,8570,8570,0
|
|
20240417,162300,1761599170,8570,8570,8570,8570,0
|
|
20240417,162200,1761599170,8570,8570,8570,8570,0
|
|
20240417,162100,1761599170,8570,8570,8570,8570,0
|
|
20240417,162000,1761599170,8570,8570,8570,8570,0
|
|
20240417,161900,1761599170,8570,8570,8570,8570,0
|
|
20240417,161800,1761599170,8570,8570,8570,8570,0
|
|
20240417,161700,1761599170,8570,8570,8570,8570,0
|
|
20240417,161600,1761599170,8570,8570,8570,8570,0
|
|
20240417,161500,1761599170,8570,8570,8570,8570,0
|
|
20240417,161400,1761599170,8570,8570,8570,8570,0
|
|
20240417,161300,1761599170,8570,8570,8570,8570,0
|
|
20240417,161200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,161100,1761599170,8570,8570,8570,8570,0
|
|
20240417,161000,1761599170,8570,8570,8570,8570,0
|
|
20240417,160900,1761599170,8570,8570,8570,8570,0
|
|
20240417,160800,1761599170,8570,8570,8570,8570,0
|
|
20240417,160700,1761599170,8570,8570,8570,8570,0
|
|
20240417,160600,1761599170,8570,8570,8570,8570,0
|
|
20240417,160500,1761599170,8570,8570,8570,8570,0
|
|
20240417,160400,1761599170,8570,8570,8570,8570,0
|
|
20240417,160300,1761599170,8570,8570,8570,8570,0
|
|
20240417,160200,1761599170,8570,8570,8570,8570,0
|
|
20240417,160100,1761599170,8570,8570,8570,8570,0
|
|
20240417,160000,1761599170,8570,8570,8570,8570,0
|
|
20240417,155900,1761599170,8570,8570,8570,8570,0
|
|
20240417,155800,1761599170,8570,8570,8570,8570,0
|
|
20240417,155700,1761599170,8570,8570,8570,8570,0
|
|
20240417,155600,1761599170,8570,8570,8570,8570,0
|
|
20240417,155500,1761599170,8570,8570,8570,8570,0
|
|
20240417,155400,1761599170,8570,8570,8570,8570,0
|
|
20240417,155300,1761599170,8570,8570,8570,8570,0
|
|
20240417,155200,1761599170,8570,8570,8570,8570,0
|
|
20240417,155100,1761599170,8570,8570,8570,8570,0
|
|
20240417,155000,1761599170,8570,8570,8570,8570,0
|
|
20240417,154900,1761599170,8570,8570,8570,8570,0
|
|
20240417,154800,1761599170,8570,8570,8570,8570,0
|
|
20240417,154700,1761599170,8570,8570,8570,8570,0
|
|
20240417,154600,1761599170,8570,8570,8570,8570,0
|
|
20240417,154500,1761599170,8570,8570,8570,8570,0
|
|
20240417,154400,1761599170,8570,8570,8570,8570,0
|
|
20240417,154300,1761599170,8570,8570,8570,8570,0
|
|
20240417,154200,1761599170,8570,8570,8570,8570,15020
|
|
20240417,154100,1761599170,8570,8570,8570,8570,0
|
|
20240417,154000,1761599170,8570,8570,8570,8570,0
|
|
20240417,153900,1761599170,8570,8570,8570,8570,0
|
|
20240417,153800,1761599170,8570,8570,8570,8570,0
|
|
20240417,153700,1761599170,8570,8570,8570,8570,0
|
|
20240417,153600,1761599170,8570,8570,8570,8570,0
|
|
20240417,153500,1761599170,8570,8570,8570,8570,0
|
|
20240417,153400,1761599170,8570,8570,8570,8570,0
|
|
20240417,153300,1761599170,8570,8570,8570,8570,0
|
|
20240417,153200,1761599170,8570,8570,8570,8570,0
|
|
20240417,153100,1761599170,8570,8570,8570,8570,0
|
|
20240417,153000,1761599170,8570,8570,8570,8570,15020
|
|
20240417,152900,1632877770,8550,8550,8550,8550,0
|
|
20240417,152800,1632877770,8550,8550,8550,8550,0
|
|
20240417,152700,1632877770,8550,8550,8550,8550,0
|
|
20240417,152600,1632877770,8550,8550,8550,8550,0
|
|
20240417,152500,1632877770,8550,8550,8550,8550,0
|
|
20240417,152400,1632877770,8550,8550,8550,8550,0
|
|
20240417,152300,1632877770,8550,8550,8550,8550,0
|
|
20240417,152200,1632877770,8550,8550,8550,8550,0
|
|
20240417,152100,1632877770,8550,8550,8550,8550,0
|
|
20240417,152000,1632877770,8550,8550,8550,8550,0
|
|
20240417,151900,1632877770,8550,8520,8550,8500,2526
|
|
20240417,151800,1611347780,8550,8530,8560,8500,7569
|
|
20240417,151700,1546793020,8530,8530,8530,8510,756
|
|
20240417,151600,1540352420,8530,8530,8530,8510,49
|
|
20240417,151500,1539934990,8530,8510,8530,8510,298
|
|
20240417,151400,1537396230,8530,8540,8540,8510,627
|
|
20240417,151300,1532054660,8540,8520,8540,8500,707
|
|
20240417,151200,1526035840,8520,8500,8520,8500,282
|
|
20240417,151100,1523637300,8520,8500,8520,8500,269
|
|
20240417,151000,1521349420,8520,8510,8520,8510,32
|
|
20240417,150900,1521076810,8520,8520,8520,8500,158
|
|
20240417,150800,1519732650,8530,8530,8530,8530,72
|
|
20240417,150700,1519118490,8540,8540,8540,8540,177
|
|
20240417,150600,1517606910,8540,8540,8540,8540,21
|
|
20240417,150500,1517427570,8550,8510,8550,8480,3764
|
|
20240417,150400,1485448430,8510,8510,8510,8510,331
|
|
20240417,150300,1482631620,8510,8510,8510,8510,120
|
|
20240417,150200,1481610420,8510,8510,8520,8510,22
|
|
20240417,150100,1481423190,8520,8520,8520,8520,8
|
|
20240417,150000,1481355030,8500,8500,8500,8500,0
|
|
20240417,145900,1481355030,8500,8500,8500,8500,3
|
|
20240417,145800,1481329530,8530,8510,8530,8500,2356
|
|
20240417,145700,1461281000,8510,8510,8510,8510,1000
|
|
20240417,145600,1452771000,8500,8500,8510,8480,2000
|
|
20240417,145500,1435776970,8520,8520,8520,8520,43
|
|
20240417,145400,1435410610,8520,8520,8520,8520,0
|
|
20240417,145300,1435410610,8520,8520,8520,8500,1344
|
|
20240417,145200,1423985100,8520,8520,8520,8520,8
|
|
20240417,145100,1423916940,8520,8510,8520,8510,303
|
|
20240417,145000,1421338370,8520,8510,8520,8510,660
|
|
20240417,144900,1415721210,8510,8500,8510,8500,13
|
|
20240417,144800,1415610670,8510,8510,8510,8510,4
|
|
20240417,144700,1415576630,8490,8510,8510,8490,256
|
|
20240417,144600,1413403110,8520,8490,8520,8490,5
|
|
20240417,144500,1413360540,8490,8520,8520,8490,46
|
|
20240417,144400,1412968980,8490,8490,8490,8490,105
|
|
20240417,144300,1412077530,8520,8520,8520,8520,11
|
|
20240417,144200,1411983810,8520,8520,8520,8520,11
|
|
20240417,144100,1411890090,8520,8520,8520,8520,18
|
|
20240417,144000,1411736730,8520,8520,8520,8490,117
|
|
20240417,143900,1410742140,8490,8490,8490,8490,195
|
|
20240417,143800,1409086590,8490,8490,8490,8490,0
|
|
20240417,143700,1409086590,8490,8490,8490,8490,0
|
|
20240417,143600,1409086590,8490,8500,8520,8490,1527
|
|
20240417,143500,1396105180,8510,8510,8510,8510,528
|
|
20240417,143400,1391611900,8520,8520,8520,8520,33
|
|
20240417,143300,1391330740,8520,8520,8520,8520,24
|
|
20240417,143200,1391126260,8520,8520,8520,8520,10
|
|
20240417,143100,1391041060,8520,8510,8520,8510,86
|
|
20240417,143000,1390309190,8510,8510,8510,8510,31
|
|
20240417,142900,1390045380,8520,8520,8520,8520,12
|
|
20240417,142800,1389943140,8500,8500,8500,8500,250
|
|
20240417,142700,1387818140,8530,8530,8530,8530,12
|
|
20240417,142600,1387715780,8530,8520,8530,8520,100
|
|
20240417,142500,1386862890,8530,8530,8530,8530,13
|
|
20240417,142400,1386752000,8500,8500,8500,8500,99
|
|
20240417,142300,1385910500,8530,8530,8530,8490,1196
|
|
20240417,142200,1375751600,8530,8530,8530,8530,2
|
|
20240417,142100,1375734540,8530,8530,8530,8530,11
|
|
20240417,142000,1375640710,8530,8530,8530,8530,10
|
|
20240417,141900,1375555410,8490,8500,8500,8490,228
|
|
20240417,141800,1373617490,8550,8550,8550,8550,1
|
|
20240417,141700,1373608940,8530,8550,8550,8530,97
|
|
20240417,141600,1372781150,8550,8550,8550,8550,0
|
|
20240417,141500,1372781150,8550,8540,8550,8540,8
|
|
20240417,141400,1372712770,8530,8550,8550,8530,228
|
|
20240417,141300,1370767770,8550,8550,8550,8550,0
|
|
20240417,141200,1370767770,8550,8550,8550,8550,15
|
|
20240417,141100,1370639520,8550,8550,8550,8550,0
|
|
20240417,141000,1370639520,8550,8550,8550,8550,8
|
|
20240417,140900,1370571120,8550,8550,8550,8550,0
|
|
20240417,140800,1370571120,8550,8550,8550,8550,9
|
|
20240417,140700,1370494170,8550,8540,8550,8500,2087
|
|
20240417,140600,1352720810,8540,8540,8550,8540,97
|
|
20240417,140500,1351892350,8540,8540,8540,8540,1
|
|
20240417,140400,1351883810,8560,8560,8560,8560,12
|
|
20240417,140300,1351781090,8560,8540,8560,8540,70
|
|
20240417,140200,1351182290,8560,8560,8560,8560,9
|
|
20240417,140100,1351105250,8540,8560,8560,8540,258
|
|
20240417,140000,1348896830,8560,8550,8560,8550,12
|
|
20240417,135900,1348794150,8560,8560,8560,8560,8
|
|
20240417,135800,1348725670,8550,8530,8560,8530,105
|
|
20240417,135700,1347829890,8550,8540,8550,8540,1220
|
|
20240417,135600,1337408790,8540,8540,8540,8540,0
|
|
20240417,135500,1337408790,8540,8540,8540,8540,3
|
|
20240417,135400,1337383170,8530,8550,8550,8530,88
|
|
20240417,135300,1336632030,8550,8550,8550,8550,50
|
|
20240417,135200,1336204530,8550,8550,8550,8550,8
|
|
20240417,135100,1336136130,8550,8540,8550,8540,9
|
|
20240417,135000,1336059190,8550,8550,8550,8550,0
|
|
20240417,134900,1336059190,8550,8550,8550,8550,13
|
|
20240417,134800,1335948040,8550,8550,8550,8550,0
|
|
20240417,134700,1335948040,8550,8550,8550,8550,7
|
|
20240417,134600,1335888190,8550,8550,8550,8550,0
|
|
20240417,134500,1335888190,8550,8550,8550,8550,0
|
|
20240417,134400,1335888190,8550,8540,8550,8540,1002
|
|
20240417,134300,1327321470,8540,8530,8540,8530,672
|
|
20240417,134200,1321582910,8540,8540,8540,8540,21
|
|
20240417,134100,1321403570,8540,8540,8540,8540,9
|
|
20240417,134000,1321326710,8540,8540,8540,8540,0
|
|
20240417,133900,1321326710,8540,8530,8540,8530,12
|
|
20240417,133800,1321224260,8530,8540,8540,8530,202
|
|
20240417,133700,1319501110,8550,8550,8550,8550,0
|
|
20240417,133600,1319501110,8550,8550,8550,8550,8
|
|
20240417,133500,1319432710,8550,8550,8550,8550,95
|
|
20240417,133400,1318620460,8550,8540,8550,8540,505
|
|
20240417,133300,1314307750,8550,8540,8550,8540,422
|
|
20240417,133200,1310701360,8540,8480,8540,8480,1107
|
|
20240417,133100,1301263340,8520,8520,8520,8520,17
|
|
20240417,133000,1301118500,8520,8520,8520,8520,75
|
|
20240417,132900,1300479500,8520,8500,8520,8480,314
|
|
20240417,132800,1297814680,8500,8500,8500,8500,0
|
|
20240417,132700,1297814680,8500,8500,8500,8500,0
|
|
20240417,132600,1297814680,8500,8500,8500,8470,505
|
|
20240417,132500,1293534000,8500,8490,8500,8490,250
|
|
20240417,132400,1291409440,8490,8490,8490,8490,107
|
|
20240417,132300,1290501010,8480,8490,8490,8480,12
|
|
20240417,132200,1290399240,8480,8480,8480,8480,150
|
|
20240417,132100,1289127240,8480,8480,8480,8480,2
|
|
20240417,132000,1289110280,8490,8480,8490,8480,326
|
|
20240417,131900,1286345180,8490,8490,8490,8490,23
|
|
20240417,131800,1286149910,8490,8490,8490,8480,229
|
|
20240417,131700,1284207700,8500,8500,8500,8500,205
|
|
20240417,131600,1282465200,8500,8500,8500,8500,108
|
|
20240417,131500,1281547200,8520,8510,8520,8510,11
|
|
20240417,131400,1281453510,8520,8520,8520,8520,1
|
|
20240417,131300,1281444990,8530,8530,8530,8530,0
|
|
20240417,131200,1281444990,8530,8530,8530,8520,129
|
|
20240417,131100,1280345840,8530,8530,8530,8520,109
|
|
20240417,131000,1279417020,8530,8530,8530,8530,55
|
|
20240417,130900,1278947870,8520,8520,8520,8520,0
|
|
20240417,130800,1278947870,8520,8520,8530,8520,362
|
|
20240417,130700,1275863580,8520,8520,8520,8520,11
|
|
20240417,130600,1275769860,8520,8520,8520,8520,7
|
|
20240417,130500,1275710220,8530,8530,8530,8530,0
|
|
20240417,130400,1275710220,8530,8530,8530,8530,6
|
|
20240417,130300,1275659040,8530,8500,8530,8500,212
|
|
20240417,130200,1273855480,8530,8530,8530,8530,0
|
|
20240417,130100,1273855480,8530,8530,8530,8530,699
|
|
20240417,130000,1267893010,8540,8550,8550,8540,109
|
|
20240417,125900,1266962060,8540,8540,8540,8540,166
|
|
20240417,125800,1265544420,8540,8540,8540,8540,9
|
|
20240417,125700,1265467560,8540,8540,8540,8530,291
|
|
20240417,125600,1262982960,8550,8550,8550,8550,8
|
|
20240417,125500,1262914560,8550,8530,8550,8530,1020
|
|
20240417,125400,1254212780,8550,8550,8550,8550,8
|
|
20240417,125300,1254144380,8530,8530,8530,8530,638
|
|
20240417,125200,1248702240,8530,8500,8530,8500,18
|
|
20240417,125100,1248549000,8530,8530,8530,8530,0
|
|
20240417,125000,1248549000,8530,8530,8530,8530,9
|
|
20240417,124900,1248472230,8530,8530,8530,8530,162
|
|
20240417,124800,1247090370,8530,8530,8530,8520,637
|
|
20240417,124700,1241658150,8530,8530,8530,8530,0
|
|
20240417,124600,1241658150,8530,8530,8530,8530,7
|
|
20240417,124500,1241598440,8530,8530,8530,8530,6
|
|
20240417,124400,1241547260,8520,8520,8520,8520,130
|
|
20240417,124300,1240439660,8520,8520,8520,8520,228
|
|
20240417,124200,1238497100,8490,8490,8490,8490,104
|
|
20240417,124100,1237614140,8520,8500,8520,8500,1384
|
|
20240417,124000,1225824020,8520,8520,8520,8520,1
|
|
20240417,123900,1225815500,8520,8520,8520,8520,12
|
|
20240417,123800,1225713260,8520,8520,8520,8520,10
|
|
20240417,123700,1225628060,8500,8500,8500,8500,0
|
|
20240417,123600,1225628060,8500,8500,8500,8500,500
|
|
20240417,123500,1221378060,8500,8500,8500,8500,0
|
|
20240417,123400,1221378060,8500,8500,8500,8500,22
|
|
20240417,123300,1221191060,8520,8520,8520,8520,100
|
|
20240417,123200,1220339060,8520,8510,8520,8510,95
|
|
20240417,123100,1219530240,8520,8550,8550,8520,364
|
|
20240417,123000,1216428930,8530,8530,8530,8530,15
|
|
20240417,122900,1216300980,8560,8560,8560,8560,22
|
|
20240417,122800,1216112660,8560,8560,8560,8560,506
|
|
20240417,122700,1211781300,8570,8570,8570,8570,0
|
|
20240417,122600,1211781300,8570,8560,8570,8560,404
|
|
20240417,122500,1208323050,8570,8570,8570,8570,1
|
|
20240417,122400,1208314480,8530,8570,8570,8530,919
|
|
20240417,122300,1200465980,8570,8570,8570,8570,7
|
|
20240417,122200,1200405990,8580,8540,8580,8540,169
|
|
20240417,122100,1198962450,8530,8540,8540,8530,54
|
|
20240417,122000,1198501790,8540,8540,8540,8530,957
|
|
20240417,121900,1190335450,8580,8580,8580,8560,28
|
|
20240417,121800,1190095390,8560,8560,8560,8560,51
|
|
20240417,121700,1189658830,8540,8560,8560,8540,207
|
|
20240417,121600,1187887050,8540,8550,8560,8540,1197
|
|
20240417,121500,1177661190,8580,8580,8580,8580,0
|
|
20240417,121400,1177661190,8580,8570,8580,8570,3
|
|
20240417,121300,1177635470,8580,8560,8580,8560,1677
|
|
20240417,121200,1163279110,8560,8560,8560,8560,4
|
|
20240417,121100,1163244870,8560,8520,8580,8520,2623
|
|
20240417,121000,1140875880,8510,8510,8510,8510,460
|
|
20240417,120900,1136961280,8510,8510,8510,8510,10
|
|
20240417,120800,1136876180,8510,8510,8510,8510,5
|
|
20240417,120700,1136833630,8510,8510,8510,8510,6
|
|
20240417,120600,1136782570,8510,8510,8510,8510,12
|
|
20240417,120500,1136680450,8510,8500,8510,8500,184
|
|
20240417,120400,1135116390,8500,8500,8500,8500,6
|
|
20240417,120300,1135065390,8500,8500,8500,8500,13
|
|
20240417,120200,1134954890,8500,8500,8500,8500,204
|
|
20240417,120100,1133220890,8500,8500,8500,8500,4
|
|
20240417,120000,1133186890,8500,8500,8500,8500,8
|
|
20240417,115900,1133118890,8500,8500,8500,8500,4
|
|
20240417,115800,1133084890,8470,8500,8500,8470,140
|
|
20240417,115700,1131898970,8500,8500,8500,8500,145
|
|
20240417,115600,1130666470,8500,8500,8500,8500,4
|
|
20240417,115500,1130632470,8500,8460,8500,8460,239
|
|
20240417,115400,1128606210,8500,8510,8510,8460,42
|
|
20240417,115300,1128248910,8510,8510,8510,8510,6
|
|
20240417,115200,1128197850,8460,8510,8510,8460,131
|
|
20240417,115100,1127089140,8510,8460,8510,8460,160
|
|
20240417,115000,1125735040,8460,8510,8510,8450,169
|
|
20240417,114900,1124304530,8510,8450,8510,8450,73
|
|
20240417,114800,1123685960,8510,8490,8510,8410,4955
|
|
20240417,114700,1081817150,8510,8510,8510,8510,10
|
|
20240417,114600,1081732050,8510,8480,8520,8480,172
|
|
20240417,114500,1080273110,8520,8520,8520,8520,0
|
|
20240417,114400,1080273110,8520,8520,8520,8520,5
|
|
20240417,114300,1080230510,8520,8520,8520,8520,3
|
|
20240417,114200,1080204950,8520,8520,8520,8520,210
|
|
20240417,114100,1078415750,8520,8520,8520,8520,4
|
|
20240417,114000,1078381670,8480,8480,8520,8480,194
|
|
20240417,113900,1076734350,8520,8520,8520,8520,7
|
|
20240417,113800,1076674710,8520,8480,8520,8480,213
|
|
20240417,113700,1074868310,8520,8520,8520,8520,0
|
|
20240417,113600,1074868310,8520,8520,8520,8480,135
|
|
20240417,113500,1073723270,8520,8520,8520,8520,156
|
|
20240417,113400,1072394150,8520,8500,8520,8450,2091
|
|
20240417,113300,1054695670,8530,8530,8530,8470,3121
|
|
20240417,113200,1028230520,8530,8530,8530,8490,2366
|
|
20240417,113100,1008108670,8520,8550,8550,8520,842
|
|
20240417,113000,1000930020,8550,8520,8550,8520,289
|
|
20240417,112900,998459340,8520,8550,8550,8510,520
|
|
20240417,112800,994023730,8570,8530,8580,8510,6183
|
|
20240417,112700,941346490,8540,8540,8540,8540,278
|
|
20240417,112600,938972370,8550,8570,8590,8550,2939
|
|
20240417,112500,913799990,8570,8580,8590,8570,150
|
|
20240417,112400,912514270,8590,8570,8590,8570,6
|
|
20240417,112300,912462770,8570,8570,8570,8570,160
|
|
20240417,112200,911091570,8580,8590,8590,8580,904
|
|
20240417,112100,903335120,8590,8590,8590,8590,71
|
|
20240417,112000,902725230,8590,8590,8600,8590,1357
|
|
20240417,111900,891068500,8610,8610,8610,8610,0
|
|
20240417,111800,891068500,8610,8610,8610,8610,0
|
|
20240417,111700,891068500,8610,8600,8610,8600,1978
|
|
20240417,111600,874048210,8610,8620,8630,8610,4701
|
|
20240417,111500,833568480,8630,8640,8640,8630,33
|
|
20240417,111400,833283400,8640,8640,8640,8640,11
|
|
20240417,111300,833188360,8620,8620,8620,8620,0
|
|
20240417,111200,833188360,8620,8620,8620,8610,411
|
|
20240417,111100,829647540,8610,8610,8620,8610,404
|
|
20240417,111000,826168440,8600,8610,8610,8600,53
|
|
20240417,110900,825712530,8610,8610,8610,8610,0
|
|
20240417,110800,825712530,8610,8620,8620,8600,2189
|
|
20240417,110700,806881610,8630,8630,8630,8630,0
|
|
20240417,110600,806881610,8630,8630,8630,8630,1
|
|
20240417,110500,806872980,8630,8630,8630,8630,0
|
|
20240417,110400,806872980,8630,8650,8650,8630,35
|
|
20240417,110300,806570830,8630,8650,8650,8630,9
|
|
20240417,110200,806493060,8650,8650,8650,8650,6
|
|
20240417,110100,806441160,8650,8660,8660,8650,10
|
|
20240417,110000,806354610,8650,8640,8650,8620,1022
|
|
20240417,105900,797532300,8640,8640,8640,8640,72
|
|
20240417,105800,796910220,8640,8640,8640,8640,88
|
|
20240417,105700,796149900,8640,8640,8640,8640,0
|
|
20240417,105600,796149900,8640,8640,8640,8640,55
|
|
20240417,105500,795674700,8640,8620,8640,8620,446
|
|
20240417,105400,791824520,8620,8620,8620,8620,5
|
|
20240417,105300,791781420,8620,8620,8620,8620,5
|
|
20240417,105200,791738320,8620,8620,8620,8620,7
|
|
20240417,105100,791677980,8620,8620,8620,8620,3
|
|
20240417,105000,791652120,8620,8620,8620,8610,88
|
|
20240417,104900,790894170,8610,8620,8620,8610,10
|
|
20240417,104800,790807980,8620,8620,8620,8620,0
|
|
20240417,104700,790807980,8620,8620,8620,8620,13
|
|
20240417,104600,790695920,8620,8620,8620,8620,0
|
|
20240417,104500,790695920,8620,8650,8650,8620,37
|
|
20240417,104400,790376500,8640,8640,8640,8610,1126
|
|
20240417,104300,780678380,8650,8650,8650,8640,35
|
|
20240417,104200,780375680,8610,8610,8610,8610,98
|
|
20240417,104100,779531900,8610,8610,8610,8610,170
|
|
20240417,104000,778068200,8610,8610,8610,8610,9
|
|
20240417,103900,777990710,8640,8640,8640,8640,0
|
|
20240417,103800,777990710,8640,8640,8660,8640,246
|
|
20240417,103700,775861090,8630,8600,8630,8600,1779
|
|
20240417,103600,760538320,8600,8600,8600,8600,1289
|
|
20240417,103500,749452920,8620,8600,8620,8600,1670
|
|
20240417,103400,735089520,8610,8620,8630,8610,702
|
|
20240417,103300,729041580,8630,8630,8630,8630,230
|
|
20240417,103200,727056680,8630,8630,8630,8630,54
|
|
20240417,103100,726590660,8630,8630,8630,8630,0
|
|
20240417,103000,726590660,8630,8630,8630,8620,708
|
|
20240417,102900,720481110,8670,8670,8670,8670,5
|
|
20240417,102800,720437760,8680,8680,8680,8680,17
|
|
20240417,102700,720290200,8680,8680,8680,8680,4
|
|
20240417,102600,720255480,8690,8690,8690,8690,10
|
|
20240417,102500,720168580,8650,8650,8650,8610,395
|
|
20240417,102400,716755590,8650,8650,8650,8650,0
|
|
20240417,102300,716755590,8650,8650,8650,8650,5
|
|
20240417,102200,716712340,8650,8640,8650,8640,1203
|
|
20240417,102100,706309020,8650,8650,8650,8650,5
|
|
20240417,102000,706265770,8650,8650,8650,8650,200
|
|
20240417,101900,704535770,8650,8610,8650,8600,1631
|
|
20240417,101800,690486040,8610,8580,8610,8580,1862
|
|
20240417,101700,674508260,8580,8580,8580,8580,75
|
|
20240417,101600,673864760,8580,8580,8580,8570,2113
|
|
20240417,101500,655740660,8580,8600,8600,8580,32
|
|
20240417,101400,655465580,8590,8600,8600,8590,2263
|
|
20240417,101300,636018380,8610,8600,8620,8600,135
|
|
20240417,101200,634857250,8600,8620,8620,8600,353
|
|
20240417,101100,631820830,8620,8600,8620,8590,660
|
|
20240417,101000,626144590,8590,8620,8620,8590,608
|
|
20240417,100900,620917280,8610,8620,8620,8610,689
|
|
20240417,100800,614982490,8620,8620,8620,8620,1
|
|
20240417,100700,614973870,8610,8610,8610,8610,0
|
|
20240417,100600,614973870,8610,8610,8610,8610,20
|
|
20240417,100500,614801670,8610,8640,8640,8610,1134
|
|
20240417,100400,605004660,8640,8600,8640,8600,42
|
|
20240417,100300,604642240,8630,8640,8640,8600,2517
|
|
20240417,100200,582961060,8640,8700,8700,8630,1433
|
|
20240417,100100,570582430,8700,8650,8700,8650,1447
|
|
20240417,100000,558062790,8660,8700,8700,8660,115
|
|
20240417,095900,557066850,8700,8680,8700,8660,1310
|
|
20240417,095800,545711850,8690,8680,8700,8680,118
|
|
20240417,095700,544685810,8700,8700,8710,8670,812
|
|
20240417,095600,537638410,8700,8760,8760,8670,2345
|
|
20240417,095500,517254410,8720,8710,8770,8700,1641
|
|
20240417,095400,502883050,8760,8700,8770,8700,2727
|
|
20240417,095300,479046020,8700,8700,8710,8680,1154
|
|
20240417,095200,469011870,8700,8710,8710,8690,301
|
|
20240417,095100,466390240,8720,8720,8740,8680,491
|
|
20240417,095000,462115510,8730,8690,8750,8680,2274
|
|
20240417,094900,442274070,8680,8650,8700,8650,6500
|
|
20240417,094800,385912680,8650,8650,8650,8640,714
|
|
20240417,094700,379742570,8650,8640,8650,8640,1037
|
|
20240417,094600,370782270,8640,8610,8640,8610,4098
|
|
20240417,094500,335447370,8600,8600,8610,8600,390
|
|
20240417,094400,332092780,8600,8590,8600,8590,99
|
|
20240417,094300,331241440,8610,8610,8620,8610,488
|
|
20240417,094200,327036450,8610,8610,8620,8610,1058
|
|
20240417,094100,317925510,8610,8610,8610,8610,117
|
|
20240417,094000,316918140,8570,8600,8600,8570,635
|
|
20240417,093900,311460140,8590,8570,8590,8570,325
|
|
20240417,093800,308670390,8560,8590,8590,8560,34
|
|
20240417,093700,308379230,8600,8570,8600,8570,155
|
|
20240417,093600,307049200,8570,8570,8570,8570,900
|
|
20240417,093500,299336200,8570,8580,8600,8560,1707
|
|
20240417,093400,284699880,8600,8600,8610,8580,2846
|
|
20240417,093300,260256960,8600,8580,8600,8580,1041
|
|
20240417,093200,251321170,8560,8550,8590,8550,3504
|
|
20240417,093100,221309160,8540,8550,8550,8540,1746
|
|
20240417,093000,206386060,8540,8550,8550,8540,199
|
|
20240417,092900,204686400,8540,8520,8540,8520,1762
|
|
20240417,092800,189648420,8530,8530,8530,8530,0
|
|
20240417,092700,189648420,8530,8530,8530,8520,75
|
|
20240417,092600,189009170,8510,8520,8520,8510,326
|
|
20240417,092500,186234800,8530,8530,8530,8530,3
|
|
20240417,092400,186209210,8540,8540,8540,8540,377
|
|
20240417,092300,182989630,8520,8520,8540,8520,347
|
|
20240417,092200,180031460,8530,8540,8540,8530,7
|
|
20240417,092100,179971710,8540,8540,8540,8540,1
|
|
20240417,092000,179963170,8550,8540,8550,8530,368
|
|
20240417,091900,176818610,8540,8530,8540,8520,1403
|
|
20240417,091800,164846040,8520,8520,8520,8520,853
|
|
20240417,091700,157578480,8520,8510,8520,8510,48
|
|
20240417,091600,157169530,8520,8520,8520,8490,231
|
|
20240417,091500,155201560,8530,8490,8540,8490,1411
|
|
20240417,091400,143179920,8490,8480,8530,8480,6396
|
|
20240417,091300,88873120,8450,8450,8450,8430,930
|
|
20240417,091200,81031880,8450,8450,8450,8430,272
|
|
20240417,091100,78737900,8490,8440,8490,8430,235
|
|
20240417,091000,76748270,8490,8490,8490,8490,1
|
|
20240417,090900,76739780,8480,8440,8480,8430,1237
|
|
20240417,090800,66302320,8430,8440,8440,8430,458
|
|
20240417,090700,62436900,8440,8440,8440,8440,609
|
|
20240417,090600,57296940,8440,8440,8440,8440,31
|
|
20240417,090500,57035300,8480,8480,8480,8480,37
|
|
20240417,090400,56721540,8480,8440,8480,8440,37
|
|
20240417,090300,56409220,8430,8410,8430,8400,1908
|
|
20240417,090200,40381850,8400,8440,8440,8400,4
|
|
20240417,090100,40348130,8440,8430,8450,8390,1731
|
|
20240417,090000,25790050,8490,8440,8490,8400,2663
|