647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,194300,8277779560,12660,12660,12660,12660,0
|
|
20240409,194200,8277779560,12660,12660,12660,12660,0
|
|
20240409,194100,8277779560,12660,12660,12660,12660,0
|
|
20240409,194000,8277779560,12660,12660,12660,12660,0
|
|
20240409,193900,8277779560,12660,12660,12660,12660,0
|
|
20240409,193800,8277779560,12660,12660,12660,12660,0
|
|
20240409,193700,8277779560,12660,12660,12660,12660,0
|
|
20240409,193600,8277779560,12660,12660,12660,12660,0
|
|
20240409,193500,8277779560,12660,12660,12660,12660,0
|
|
20240409,193400,8277779560,12660,12660,12660,12660,0
|
|
20240409,193300,8277779560,12660,12660,12660,12660,0
|
|
20240409,193200,8277779560,12660,12660,12660,12660,0
|
|
20240409,193100,8277779560,12660,12660,12660,12660,0
|
|
20240409,193000,8277779560,12660,12660,12660,12660,0
|
|
20240409,192900,8277779560,12660,12660,12660,12660,0
|
|
20240409,192800,8277779560,12660,12660,12660,12660,0
|
|
20240409,192700,8277779560,12660,12660,12660,12660,0
|
|
20240409,192600,8277779560,12660,12660,12660,12660,0
|
|
20240409,192500,8277779560,12660,12660,12660,12660,0
|
|
20240409,192400,8277779560,12660,12660,12660,12660,0
|
|
20240409,192300,8277779560,12660,12660,12660,12660,0
|
|
20240409,192200,8277779560,12660,12660,12660,12660,0
|
|
20240409,192100,8277779560,12660,12660,12660,12660,0
|
|
20240409,192000,8277779560,12660,12660,12660,12660,0
|
|
20240409,191900,8277779560,12660,12660,12660,12660,0
|
|
20240409,191800,8277779560,12660,12660,12660,12660,0
|
|
20240409,191700,8277779560,12660,12660,12660,12660,0
|
|
20240409,191600,8277779560,12660,12660,12660,12660,0
|
|
20240409,191500,8277779560,12660,12660,12660,12660,0
|
|
20240409,191400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,191300,8277779560,12660,12660,12660,12660,0
|
|
20240409,191200,8277779560,12660,12660,12660,12660,0
|
|
20240409,191100,8277779560,12660,12660,12660,12660,0
|
|
20240409,191000,8277779560,12660,12660,12660,12660,0
|
|
20240409,190900,8277779560,12660,12660,12660,12660,0
|
|
20240409,190800,8277779560,12660,12660,12660,12660,0
|
|
20240409,190700,8277779560,12660,12660,12660,12660,0
|
|
20240409,190600,8277779560,12660,12660,12660,12660,0
|
|
20240409,190500,8277779560,12660,12660,12660,12660,0
|
|
20240409,190400,8277779560,12660,12660,12660,12660,0
|
|
20240409,190300,8277779560,12660,12660,12660,12660,0
|
|
20240409,190200,8277779560,12660,12660,12660,12660,0
|
|
20240409,190100,8277779560,12660,12660,12660,12660,0
|
|
20240409,190000,8277779560,12660,12660,12660,12660,0
|
|
20240409,185900,8277779560,12660,12660,12660,12660,0
|
|
20240409,185800,8277779560,12660,12660,12660,12660,0
|
|
20240409,185700,8277779560,12660,12660,12660,12660,0
|
|
20240409,185600,8277779560,12660,12660,12660,12660,0
|
|
20240409,185500,8277779560,12660,12660,12660,12660,0
|
|
20240409,185400,8277779560,12660,12660,12660,12660,0
|
|
20240409,185300,8277779560,12660,12660,12660,12660,0
|
|
20240409,185200,8277779560,12660,12660,12660,12660,0
|
|
20240409,185100,8277779560,12660,12660,12660,12660,0
|
|
20240409,185000,8277779560,12660,12660,12660,12660,0
|
|
20240409,184900,8277779560,12660,12660,12660,12660,0
|
|
20240409,184800,8277779560,12660,12660,12660,12660,0
|
|
20240409,184700,8277779560,12660,12660,12660,12660,0
|
|
20240409,184600,8277779560,12660,12660,12660,12660,0
|
|
20240409,184500,8277779560,12660,12660,12660,12660,0
|
|
20240409,184400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,184300,8277779560,12660,12660,12660,12660,0
|
|
20240409,184200,8277779560,12660,12660,12660,12660,0
|
|
20240409,184100,8277779560,12660,12660,12660,12660,0
|
|
20240409,184000,8277779560,12660,12660,12660,12660,0
|
|
20240409,183900,8277779560,12660,12660,12660,12660,0
|
|
20240409,183800,8277779560,12660,12660,12660,12660,0
|
|
20240409,183700,8277779560,12660,12660,12660,12660,0
|
|
20240409,183600,8277779560,12660,12660,12660,12660,0
|
|
20240409,183500,8277779560,12660,12660,12660,12660,0
|
|
20240409,183400,8277779560,12660,12660,12660,12660,0
|
|
20240409,183300,8277779560,12660,12660,12660,12660,0
|
|
20240409,183200,8277779560,12660,12660,12660,12660,0
|
|
20240409,183100,8277779560,12660,12660,12660,12660,0
|
|
20240409,183000,8277779560,12660,12660,12660,12660,0
|
|
20240409,182900,8277779560,12660,12660,12660,12660,0
|
|
20240409,182800,8277779560,12660,12660,12660,12660,0
|
|
20240409,182700,8277779560,12660,12660,12660,12660,0
|
|
20240409,182600,8277779560,12660,12660,12660,12660,0
|
|
20240409,182500,8277779560,12660,12660,12660,12660,0
|
|
20240409,182400,8277779560,12660,12660,12660,12660,0
|
|
20240409,182300,8277779560,12660,12660,12660,12660,0
|
|
20240409,182200,8277779560,12660,12660,12660,12660,0
|
|
20240409,182100,8277779560,12660,12660,12660,12660,0
|
|
20240409,182000,8277779560,12660,12660,12660,12660,0
|
|
20240409,181900,8277779560,12660,12660,12660,12660,0
|
|
20240409,181800,8277779560,12660,12660,12660,12660,0
|
|
20240409,181700,8277779560,12660,12660,12660,12660,0
|
|
20240409,181600,8277779560,12660,12660,12660,12660,0
|
|
20240409,181500,8277779560,12660,12660,12660,12660,0
|
|
20240409,181400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,181300,8277779560,12660,12660,12660,12660,0
|
|
20240409,181200,8277779560,12660,12660,12660,12660,0
|
|
20240409,181100,8277779560,12660,12660,12660,12660,0
|
|
20240409,181000,8277779560,12660,12660,12660,12660,0
|
|
20240409,180900,8277779560,12660,12660,12660,12660,0
|
|
20240409,180800,8277779560,12660,12660,12660,12660,0
|
|
20240409,180700,8277779560,12660,12660,12660,12660,0
|
|
20240409,180600,8277779560,12660,12660,12660,12660,0
|
|
20240409,180500,8277779560,12660,12660,12660,12660,0
|
|
20240409,180400,8277779560,12660,12660,12660,12660,0
|
|
20240409,180300,8277779560,12660,12660,12660,12660,0
|
|
20240409,180200,8277779560,12660,12660,12660,12660,0
|
|
20240409,180100,8277779560,12660,12660,12660,12660,0
|
|
20240409,180000,8277779560,12660,12660,12660,12660,0
|
|
20240409,175900,8277779560,12660,12660,12660,12660,0
|
|
20240409,175800,8277779560,12660,12660,12660,12660,0
|
|
20240409,175700,8277779560,12660,12660,12660,12660,0
|
|
20240409,175600,8277779560,12660,12660,12660,12660,0
|
|
20240409,175500,8277779560,12660,12660,12660,12660,0
|
|
20240409,175400,8277779560,12660,12660,12660,12660,0
|
|
20240409,175300,8277779560,12660,12660,12660,12660,0
|
|
20240409,175200,8277779560,12660,12660,12660,12660,0
|
|
20240409,175100,8277779560,12660,12660,12660,12660,0
|
|
20240409,175000,8277779560,12660,12660,12660,12660,0
|
|
20240409,174900,8277779560,12660,12660,12660,12660,0
|
|
20240409,174800,8277779560,12660,12660,12660,12660,0
|
|
20240409,174700,8277779560,12660,12660,12660,12660,0
|
|
20240409,174600,8277779560,12660,12660,12660,12660,0
|
|
20240409,174500,8277779560,12660,12660,12660,12660,0
|
|
20240409,174400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,174300,8277779560,12660,12660,12660,12660,0
|
|
20240409,174200,8277779560,12660,12660,12660,12660,0
|
|
20240409,174100,8277779560,12660,12660,12660,12660,0
|
|
20240409,174000,8277779560,12660,12660,12660,12660,0
|
|
20240409,173900,8277779560,12660,12660,12660,12660,0
|
|
20240409,173800,8277779560,12660,12660,12660,12660,0
|
|
20240409,173700,8277779560,12660,12660,12660,12660,0
|
|
20240409,173600,8277779560,12660,12660,12660,12660,0
|
|
20240409,173500,8277779560,12660,12660,12660,12660,0
|
|
20240409,173400,8277779560,12660,12660,12660,12660,0
|
|
20240409,173300,8277779560,12660,12660,12660,12660,0
|
|
20240409,173200,8277779560,12660,12660,12660,12660,0
|
|
20240409,173100,8277779560,12660,12660,12660,12660,0
|
|
20240409,173000,8277779560,12660,12660,12660,12660,0
|
|
20240409,172900,8277779560,12660,12660,12660,12660,0
|
|
20240409,172800,8277779560,12660,12660,12660,12660,0
|
|
20240409,172700,8277779560,12660,12660,12660,12660,0
|
|
20240409,172600,8277779560,12660,12660,12660,12660,0
|
|
20240409,172500,8277779560,12660,12660,12660,12660,0
|
|
20240409,172400,8277779560,12660,12660,12660,12660,0
|
|
20240409,172300,8277779560,12660,12660,12660,12660,0
|
|
20240409,172200,8277779560,12660,12660,12660,12660,0
|
|
20240409,172100,8277779560,12660,12660,12660,12660,0
|
|
20240409,172000,8277779560,12660,12660,12660,12660,0
|
|
20240409,171900,8277779560,12660,12660,12660,12660,0
|
|
20240409,171800,8277779560,12660,12660,12660,12660,0
|
|
20240409,171700,8277779560,12660,12660,12660,12660,0
|
|
20240409,171600,8277779560,12660,12660,12660,12660,0
|
|
20240409,171500,8277779560,12660,12660,12660,12660,0
|
|
20240409,171400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,171300,8277779560,12660,12660,12660,12660,0
|
|
20240409,171200,8277779560,12660,12660,12660,12660,0
|
|
20240409,171100,8277779560,12660,12660,12660,12660,0
|
|
20240409,171000,8277779560,12660,12660,12660,12660,0
|
|
20240409,170900,8277779560,12660,12660,12660,12660,0
|
|
20240409,170800,8277779560,12660,12660,12660,12660,0
|
|
20240409,170700,8277779560,12660,12660,12660,12660,0
|
|
20240409,170600,8277779560,12660,12660,12660,12660,0
|
|
20240409,170500,8277779560,12660,12660,12660,12660,0
|
|
20240409,170400,8277779560,12660,12660,12660,12660,0
|
|
20240409,170300,8277779560,12660,12660,12660,12660,0
|
|
20240409,170200,8277779560,12660,12660,12660,12660,0
|
|
20240409,170100,8277779560,12660,12660,12660,12660,0
|
|
20240409,170000,8277779560,12660,12660,12660,12660,0
|
|
20240409,165900,8277779560,12660,12660,12660,12660,0
|
|
20240409,165800,8277779560,12660,12660,12660,12660,0
|
|
20240409,165700,8277779560,12660,12660,12660,12660,0
|
|
20240409,165600,8277779560,12660,12660,12660,12660,0
|
|
20240409,165500,8277779560,12660,12660,12660,12660,0
|
|
20240409,165400,8277779560,12660,12660,12660,12660,0
|
|
20240409,165300,8277779560,12660,12660,12660,12660,0
|
|
20240409,165200,8277779560,12660,12660,12660,12660,0
|
|
20240409,165100,8277779560,12660,12660,12660,12660,0
|
|
20240409,165000,8277779560,12660,12660,12660,12660,0
|
|
20240409,164900,8277779560,12660,12660,12660,12660,0
|
|
20240409,164800,8277779560,12660,12660,12660,12660,0
|
|
20240409,164700,8277779560,12660,12660,12660,12660,0
|
|
20240409,164600,8277779560,12660,12660,12660,12660,0
|
|
20240409,164500,8277779560,12660,12660,12660,12660,0
|
|
20240409,164400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,164300,8277779560,12660,12660,12660,12660,0
|
|
20240409,164200,8277779560,12660,12660,12660,12660,0
|
|
20240409,164100,8277779560,12660,12660,12660,12660,0
|
|
20240409,164000,8277779560,12660,12660,12660,12660,0
|
|
20240409,163900,8277779560,12660,12660,12660,12660,0
|
|
20240409,163800,8277779560,12660,12660,12660,12660,0
|
|
20240409,163700,8277779560,12660,12660,12660,12660,0
|
|
20240409,163600,8277779560,12660,12660,12660,12660,0
|
|
20240409,163500,8277779560,12660,12660,12660,12660,0
|
|
20240409,163400,8277779560,12660,12660,12660,12660,0
|
|
20240409,163300,8277779560,12660,12660,12660,12660,0
|
|
20240409,163200,8277779560,12660,12660,12660,12660,0
|
|
20240409,163100,8277779560,12660,12660,12660,12660,0
|
|
20240409,163000,8277779560,12660,12660,12660,12660,0
|
|
20240409,162900,8277779560,12660,12660,12660,12660,0
|
|
20240409,162800,8277779560,12660,12660,12660,12660,0
|
|
20240409,162700,8277779560,12660,12660,12660,12660,0
|
|
20240409,162600,8277779560,12660,12660,12660,12660,0
|
|
20240409,162500,8277779560,12660,12660,12660,12660,0
|
|
20240409,162400,8277779560,12660,12660,12660,12660,0
|
|
20240409,162300,8277779560,12660,12660,12660,12660,0
|
|
20240409,162200,8277779560,12660,12660,12660,12660,0
|
|
20240409,162100,8277779560,12660,12660,12660,12660,0
|
|
20240409,162000,8277779560,12660,12660,12660,12660,0
|
|
20240409,161900,8277779560,12660,12660,12660,12660,0
|
|
20240409,161800,8277779560,12660,12660,12660,12660,0
|
|
20240409,161700,8277779560,12660,12660,12660,12660,0
|
|
20240409,161600,8277779560,12660,12660,12660,12660,0
|
|
20240409,161500,8277779560,12660,12660,12660,12660,0
|
|
20240409,161400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,161300,8277779560,12660,12660,12660,12660,0
|
|
20240409,161200,8277779560,12660,12660,12660,12660,0
|
|
20240409,161100,8277779560,12660,12660,12660,12660,0
|
|
20240409,161000,8277779560,12660,12660,12660,12660,0
|
|
20240409,160900,8277779560,12660,12660,12660,12660,0
|
|
20240409,160800,8277779560,12660,12660,12660,12660,0
|
|
20240409,160700,8277779560,12660,12660,12660,12660,0
|
|
20240409,160600,8277779560,12660,12660,12660,12660,0
|
|
20240409,160500,8277779560,12660,12660,12660,12660,0
|
|
20240409,160400,8277779560,12660,12660,12660,12660,0
|
|
20240409,160300,8277779560,12660,12660,12660,12660,0
|
|
20240409,160200,8277779560,12660,12660,12660,12660,0
|
|
20240409,160100,8277779560,12660,12660,12660,12660,0
|
|
20240409,160000,8277779560,12660,12660,12660,12660,0
|
|
20240409,155900,8277779560,12660,12660,12660,12660,0
|
|
20240409,155800,8277779560,12660,12660,12660,12660,0
|
|
20240409,155700,8277779560,12660,12660,12660,12660,0
|
|
20240409,155600,8277779560,12660,12660,12660,12660,0
|
|
20240409,155500,8277779560,12660,12660,12660,12660,0
|
|
20240409,155400,8277779560,12660,12660,12660,12660,0
|
|
20240409,155300,8277779560,12660,12660,12660,12660,0
|
|
20240409,155200,8277779560,12660,12660,12660,12660,0
|
|
20240409,155100,8277779560,12660,12660,12660,12660,0
|
|
20240409,155000,8277779560,12660,12660,12660,12660,0
|
|
20240409,154900,8277779560,12660,12660,12660,12660,0
|
|
20240409,154800,8277779560,12660,12660,12660,12660,0
|
|
20240409,154700,8277779560,12660,12660,12660,12660,0
|
|
20240409,154600,8277779560,12660,12660,12660,12660,0
|
|
20240409,154500,8277779560,12660,12660,12660,12660,0
|
|
20240409,154400,8277779560,12660,12660,12660,12660,12465
|
|
20240409,154300,8277779560,12660,12660,12660,12660,0
|
|
20240409,154200,8277779560,12660,12660,12660,12660,0
|
|
20240409,154100,8277779560,12660,12660,12660,12660,0
|
|
20240409,154000,8277779560,12660,12660,12660,12660,0
|
|
20240409,153900,8277779560,12660,12660,12660,12660,0
|
|
20240409,153800,8277779560,12660,12660,12660,12660,0
|
|
20240409,153700,8277779560,12660,12660,12660,12660,0
|
|
20240409,153600,8277779560,12660,12660,12660,12660,0
|
|
20240409,153500,8277779560,12660,12660,12660,12660,0
|
|
20240409,153400,8277779560,12660,12660,12660,12660,0
|
|
20240409,153300,8277779560,12660,12660,12660,12660,0
|
|
20240409,153200,8277779560,12660,12660,12660,12660,0
|
|
20240409,153100,8277779560,12660,12660,12660,12660,0
|
|
20240409,153000,8277779560,12660,12660,12660,12660,12465
|
|
20240409,152900,8119972660,12670,12670,12670,12670,0
|
|
20240409,152800,8119972660,12670,12670,12670,12670,0
|
|
20240409,152700,8119972660,12670,12670,12670,12670,0
|
|
20240409,152600,8119972660,12670,12670,12670,12670,0
|
|
20240409,152500,8119972660,12670,12670,12670,12670,0
|
|
20240409,152400,8119972660,12670,12670,12670,12670,0
|
|
20240409,152300,8119972660,12670,12670,12670,12670,0
|
|
20240409,152200,8119972660,12670,12670,12670,12670,0
|
|
20240409,152100,8119972660,12670,12670,12670,12670,0
|
|
20240409,152000,8119972660,12670,12670,12670,12670,0
|
|
20240409,151900,8119972660,12670,12670,12670,12660,2176
|
|
20240409,151800,8092415350,12670,12670,12670,12660,1076
|
|
20240409,151700,8078784770,12670,12670,12680,12670,1641
|
|
20240409,151600,8057987100,12680,12660,12680,12660,1354
|
|
20240409,151500,8040834860,12670,12660,12680,12660,7122
|
|
20240409,151400,7950639720,12660,12670,12670,12660,4011
|
|
20240409,151300,7899827840,12660,12670,12670,12660,3200
|
|
20240409,151200,7859287240,12670,12670,12670,12660,963
|
|
20240409,151100,7847089640,12660,12660,12670,12660,1029
|
|
20240409,151000,7834059470,12660,12670,12670,12660,986
|
|
20240409,150900,7821570190,12660,12660,12670,12660,3652
|
|
20240409,150800,7775333450,12660,12660,12670,12660,785
|
|
20240409,150700,7765391600,12670,12670,12670,12660,1280
|
|
20240409,150600,7749180640,12660,12660,12670,12660,1046
|
|
20240409,150500,7735934730,12660,12670,12670,12660,1079
|
|
20240409,150400,7722267060,12660,12670,12670,12660,1180
|
|
20240409,150300,7707321040,12670,12680,12680,12660,8087
|
|
20240409,150200,7604864800,12670,12670,12680,12670,828
|
|
20240409,150100,7594369550,12670,12680,12680,12670,1167
|
|
20240409,150000,7579577010,12680,12670,12680,12670,1352
|
|
20240409,145900,7562438890,12680,12670,12680,12670,1456
|
|
20240409,145800,7543987940,12670,12670,12680,12670,978
|
|
20240409,145700,7531593110,12670,12670,12680,12670,4281
|
|
20240409,145600,7477320380,12670,12670,12680,12670,1283
|
|
20240409,145500,7461061880,12670,12670,12680,12670,1671
|
|
20240409,145400,7439882350,12670,12660,12670,12660,2512
|
|
20240409,145300,7408059820,12660,12660,12670,12660,740
|
|
20240409,145200,7398687460,12670,12660,12670,12660,1571
|
|
20240409,145100,7378790310,12660,12670,12670,12660,6423
|
|
20240409,145000,7297472310,12680,12660,12680,12660,2300
|
|
20240409,144900,7268329460,12670,12660,12670,12660,1013
|
|
20240409,144800,7255495310,12670,12670,12680,12660,1991
|
|
20240409,144700,7230270150,12670,12670,12680,12670,1245
|
|
20240409,144600,7214491940,12680,12670,12680,12670,1378
|
|
20240409,144500,7197029080,12670,12670,12680,12670,1061
|
|
20240409,144400,7183584810,12680,12670,12680,12670,1377
|
|
20240409,144300,7166135330,12670,12670,12670,12660,1907
|
|
20240409,144200,7141977400,12670,12670,12670,12660,1076
|
|
20240409,144100,7128348490,12670,12660,12670,12660,899
|
|
20240409,144000,7116961670,12660,12670,12670,12660,1538
|
|
20240409,143900,7097482930,12670,12660,12670,12660,827
|
|
20240409,143800,7087009110,12670,12670,12670,12660,1264
|
|
20240409,143700,7070996050,12670,12670,12680,12670,6476
|
|
20240409,143600,6988943510,12670,12670,12680,12670,1276
|
|
20240409,143500,6972773230,12670,12670,12680,12670,900
|
|
20240409,143400,6961367380,12680,12670,12680,12670,984
|
|
20240409,143300,6948897330,12670,12670,12680,12670,2479
|
|
20240409,143200,6917483090,12680,12670,12680,12670,1019
|
|
20240409,143100,6904568400,12680,12670,12680,12670,893
|
|
20240409,143000,6893252340,12680,12670,12680,12670,1865
|
|
20240409,142900,6869619110,12680,12670,12680,12670,1248
|
|
20240409,142800,6853803220,12680,12680,12680,12670,1330
|
|
20240409,142700,6836948650,12680,12670,12680,12670,2511
|
|
20240409,142600,6805130080,12680,12680,12680,12670,927
|
|
20240409,142500,6793381350,12670,12680,12680,12670,1695
|
|
20240409,142400,6771902040,12680,12680,12680,12670,1621
|
|
20240409,142300,6751360330,12670,12680,12680,12670,4510
|
|
20240409,142200,6694190220,12670,12670,12680,12670,1479
|
|
20240409,142100,6675448240,12680,12680,12680,12670,1393
|
|
20240409,142000,6657793650,12680,12670,12680,12670,698
|
|
20240409,141900,6648949130,12670,12670,12680,12670,2742
|
|
20240409,141800,6614204780,12670,12680,12680,12670,4460
|
|
20240409,141700,6557692450,12670,12670,12680,12670,2088
|
|
20240409,141600,6531234650,12670,12670,12680,12670,1220
|
|
20240409,141500,6515774730,12670,12670,12680,12670,1221
|
|
20240409,141400,6500301650,12670,12680,12680,12670,1892
|
|
20240409,141300,6476317590,12680,12680,12680,12670,2224
|
|
20240409,141200,6448135800,12670,12680,12680,12670,1006
|
|
20240409,141100,6435387820,12680,12670,12680,12670,2162
|
|
20240409,141000,6407994200,12670,12680,12680,12670,4281
|
|
20240409,140900,6353743110,12670,12670,12680,12670,1295
|
|
20240409,140800,6337329700,12670,12670,12680,12670,507
|
|
20240409,140700,6330904990,12670,12670,12680,12670,956
|
|
20240409,140600,6318788320,12670,12680,12680,12670,1117
|
|
20240409,140500,6304632070,12680,12680,12680,12670,717
|
|
20240409,140400,6295542440,12670,12670,12680,12670,884
|
|
20240409,140300,6284339920,12670,12680,12680,12670,1021
|
|
20240409,140200,6271403070,12680,12670,12680,12670,427
|
|
20240409,140100,6265990670,12670,12680,12680,12670,880
|
|
20240409,140000,6254839110,12680,12670,12680,12670,1024
|
|
20240409,135900,6241858840,12680,12670,12680,12670,787
|
|
20240409,135800,6231885550,12680,12670,12680,12670,825
|
|
20240409,135700,6221430570,12680,12680,12680,12670,476
|
|
20240409,135600,6215399440,12670,12660,12670,12660,9371
|
|
20240409,135500,6096671840,12660,12660,12670,12660,999
|
|
20240409,135400,6084023250,12670,12660,12670,12660,723
|
|
20240409,135300,6074866610,12670,12660,12670,12660,702
|
|
20240409,135200,6065974040,12670,12670,12670,12660,758
|
|
20240409,135100,6056376180,12660,12660,12670,12660,799
|
|
20240409,135000,6046260170,12660,12670,12670,12660,439
|
|
20240409,134900,6040700030,12670,12660,12670,12660,587
|
|
20240409,134800,6033268570,12670,12660,12670,12660,980
|
|
20240409,134700,6020856050,12660,12660,12670,12660,3968
|
|
20240409,134600,5970618640,12660,12660,12660,12660,613
|
|
20240409,134500,5962858060,12670,12660,12670,12660,616
|
|
20240409,134400,5955057400,12670,12670,12670,12660,2174
|
|
20240409,134300,5927518260,12670,12670,12670,12660,1448
|
|
20240409,134200,5909185700,12660,12660,12670,12660,804
|
|
20240409,134100,5899005140,12660,12670,12670,12660,1606
|
|
20240409,134000,5878665590,12670,12660,12670,12660,1676
|
|
20240409,133900,5857437840,12660,12660,12670,12660,787
|
|
20240409,133800,5847472710,12660,12670,12670,12660,1450
|
|
20240409,133700,5829113160,12660,12660,12670,12660,427
|
|
20240409,133600,5823707120,12660,12660,12670,12660,2099
|
|
20240409,133500,5797132170,12660,12670,12670,12660,514
|
|
20240409,133400,5790622090,12660,12660,12660,12660,405
|
|
20240409,133300,5785494790,12660,12660,12670,12660,895
|
|
20240409,133200,5774159130,12660,12670,12670,12660,1009
|
|
20240409,133100,5761383000,12670,12660,12670,12660,1374
|
|
20240409,133000,5743978400,12660,12660,12670,12660,592
|
|
20240409,132900,5736481610,12660,12660,12660,12660,1550
|
|
20240409,132800,5716858610,12670,12670,12670,12660,661
|
|
20240409,132700,5708487980,12660,12660,12670,12660,623
|
|
20240409,132600,5700598090,12660,12670,12670,12660,834
|
|
20240409,132500,5690035400,12670,12670,12670,12660,2152
|
|
20240409,132400,5662787640,12660,12670,12670,12660,801
|
|
20240409,132300,5652643610,12660,12670,12670,12660,2204
|
|
20240409,132200,5624740100,12670,12660,12670,12660,777
|
|
20240409,132100,5614899640,12670,12660,12670,12660,1289
|
|
20240409,132000,5598574570,12660,12660,12670,12660,415
|
|
20240409,131900,5593320630,12670,12670,12670,12660,1222
|
|
20240409,131800,5577845620,12670,12670,12670,12660,559
|
|
20240409,131700,5570767110,12660,12670,12670,12660,1009
|
|
20240409,131600,5557990450,12670,12660,12670,12660,687
|
|
20240409,131500,5549289870,12660,12670,12670,12660,756
|
|
20240409,131400,5539715380,12670,12670,12680,12660,1186
|
|
20240409,131300,5524691920,12660,12670,12670,12660,2109
|
|
20240409,131200,5497978340,12670,12660,12670,12660,2793
|
|
20240409,131100,5462594430,12670,12660,12670,12660,729
|
|
20240409,131000,5453363390,12670,12670,12670,12660,945
|
|
20240409,130900,5441397630,12670,12660,12670,12660,1157
|
|
20240409,130800,5426748710,12660,12670,12670,12660,779
|
|
20240409,130700,5416883720,12660,12670,12670,12660,671
|
|
20240409,130600,5408386550,12670,12660,12670,12660,742
|
|
20240409,130500,5398992080,12660,12670,12670,12660,499
|
|
20240409,130400,5392673210,12670,12660,12670,12660,972
|
|
20240409,130300,5380364710,12670,12660,12670,12660,909
|
|
20240409,130200,5368851040,12660,12660,12670,12660,991
|
|
20240409,130100,5356301640,12670,12670,12670,12660,730
|
|
20240409,130000,5347057140,12660,12660,12670,12660,389
|
|
20240409,125900,5342132210,12670,12670,12670,12660,1282
|
|
20240409,125800,5325892830,12660,12660,12670,12660,757
|
|
20240409,125700,5316309180,12670,12670,12670,12660,771
|
|
20240409,125600,5306542300,12660,12660,12670,12660,3293
|
|
20240409,125500,5264829050,12670,12660,12670,12660,1024
|
|
20240409,125400,5251862180,12670,12670,12670,12660,462
|
|
20240409,125300,5246011080,12660,12670,12670,12660,871
|
|
20240409,125200,5234980620,12670,12670,12670,12660,3369
|
|
20240409,125100,5192301980,12670,12660,12670,12660,1366
|
|
20240409,125000,5175000460,12660,12670,12670,12660,661
|
|
20240409,124900,5166630720,12660,12670,12670,12660,751
|
|
20240409,124800,5157119030,12670,12660,12670,12660,987
|
|
20240409,124700,5144620360,12660,12670,12670,12660,1190
|
|
20240409,124600,5129552060,12660,12660,12670,12660,746
|
|
20240409,124500,5120103800,12660,12660,12670,12660,593
|
|
20240409,124400,5112592600,12670,12670,12670,12660,2078
|
|
20240409,124300,5086269910,12670,12660,12670,12660,824
|
|
20240409,124200,5075836780,12660,12660,12670,12660,441
|
|
20240409,124100,5070251520,12660,12650,12660,12650,1508
|
|
20240409,124000,5051165240,12660,12660,12660,12650,1231
|
|
20240409,123900,5035590070,12660,12660,12660,12650,1107
|
|
20240409,123800,5021577030,12650,12670,12670,12650,618
|
|
20240409,123700,5013751650,12670,12660,12670,12660,720
|
|
20240409,123600,5004635100,12670,12660,12670,12660,785
|
|
20240409,123500,4994694950,12660,12670,12670,12660,636
|
|
20240409,123400,4986642130,12660,12660,12670,12660,1103
|
|
20240409,123300,4972672540,12670,12670,12670,12660,618
|
|
20240409,123200,4964845750,12660,12660,12670,12660,935
|
|
20240409,123100,4953008110,12660,12660,12670,12660,2541
|
|
20240409,123000,4920830840,12660,12670,12670,12660,510
|
|
20240409,122900,4914371330,12660,12670,12670,12660,1164
|
|
20240409,122800,4899631620,12670,12670,12670,12660,2931
|
|
20240409,122700,4862502690,12670,12670,12670,12660,878
|
|
20240409,122600,4851380530,12660,12660,12670,12660,720
|
|
20240409,122500,4842264610,12660,12660,12670,12650,800
|
|
20240409,122400,4832136810,12660,12660,12660,12660,623
|
|
20240409,122300,4824249630,12660,12660,12670,12660,708
|
|
20240409,122200,4815286280,12660,12660,12660,12650,2118
|
|
20240409,122100,4788475820,12660,12660,12670,12650,2134
|
|
20240409,122000,4761459300,12660,12660,12670,12660,1685
|
|
20240409,121900,4740124370,12670,12660,12670,12650,610
|
|
20240409,121800,4732405870,12660,12660,12660,12650,324
|
|
20240409,121700,4728304060,12660,12650,12670,12650,2211
|
|
20240409,121600,4700318550,12650,12660,12660,12650,782
|
|
20240409,121500,4690422950,12660,12660,12660,12650,345
|
|
20240409,121400,4686056930,12660,12660,12660,12650,633
|
|
20240409,121300,4678046640,12660,12660,12670,12660,1167
|
|
20240409,121200,4663270770,12670,12670,12670,12660,254
|
|
20240409,121100,4660054280,12660,12660,12670,12650,1073
|
|
20240409,121000,4646469730,12660,12660,12660,12650,5182
|
|
20240409,120900,4580915120,12660,12660,12660,12650,1181
|
|
20240409,120800,4565966820,12660,12660,12660,12650,590
|
|
20240409,120700,4558500920,12650,12660,12660,12650,808
|
|
20240409,120600,4548276950,12660,12660,12660,12650,589
|
|
20240409,120500,4540820710,12650,12660,12670,12650,4049
|
|
20240409,120400,4489567920,12660,12660,12670,12660,1122
|
|
20240409,120300,4475358810,12670,12660,12670,12660,1276
|
|
20240409,120200,4459202990,12660,12660,12670,12660,2308
|
|
20240409,120100,4429981500,12670,12660,12670,12660,1009
|
|
20240409,120000,4417202430,12660,12660,12670,12660,522
|
|
20240409,115900,4410592410,12660,12660,12670,12660,1192
|
|
20240409,115800,4395494160,12660,12660,12660,12660,1814
|
|
20240409,115700,4372528920,12670,12670,12670,12660,1460
|
|
20240409,115600,4354037760,12670,12670,12670,12660,766
|
|
20240409,115500,4344336700,12660,12660,12670,12660,6980
|
|
20240409,115400,4255969710,12670,12670,12670,12660,857
|
|
20240409,115300,4245116710,12660,12660,12670,12660,711
|
|
20240409,115200,4236113200,12660,12660,12670,12660,1402
|
|
20240409,115100,4218362340,12670,12670,12670,12660,555
|
|
20240409,115000,4211332750,12660,12670,12670,12660,893
|
|
20240409,114900,4200025020,12660,12660,12670,12660,1307
|
|
20240409,114800,4183469110,12660,12670,12670,12660,664
|
|
20240409,114700,4175060320,12670,12660,12670,12660,455
|
|
20240409,114600,4169299640,12670,12670,12680,12660,12315
|
|
20240409,114500,4013272560,12670,12670,12680,12670,12576
|
|
20240409,114400,3853817860,12680,12670,12680,12670,1048
|
|
20240409,114300,3840539510,12680,12670,12680,12670,3281
|
|
20240409,114200,3798963930,12670,12680,12680,12670,2253
|
|
20240409,114100,3770412190,12670,12680,12680,12670,550
|
|
20240409,114000,3763442500,12680,12680,12680,12660,772
|
|
20240409,113900,3753660960,12670,12670,12670,12660,1143
|
|
20240409,113800,3739184500,12670,12670,12670,12660,518
|
|
20240409,113700,3732625380,12670,12670,12670,12660,2206
|
|
20240409,113600,3704678510,12670,12670,12680,12660,1994
|
|
20240409,113500,3679417860,12670,12670,12670,12660,1055
|
|
20240409,113400,3666060210,12670,12670,12680,12660,2598
|
|
20240409,113300,3633159560,12670,12670,12680,12660,742
|
|
20240409,113200,3623759940,12660,12680,12680,12660,1404
|
|
20240409,113100,3605969500,12670,12670,12680,12670,1386
|
|
20240409,113000,3588406560,12670,12680,12680,12670,464
|
|
20240409,112900,3582526720,12680,12670,12680,12670,835
|
|
20240409,112800,3571946030,12670,12660,12680,12660,4274
|
|
20240409,112700,3517795320,12660,12670,12670,12660,569
|
|
20240409,112600,3510591300,12670,12660,12670,12660,613
|
|
20240409,112500,3502829390,12670,12670,12680,12670,474
|
|
20240409,112400,3496820890,12670,12670,12670,12660,1677
|
|
20240409,112300,3475578150,12670,12670,12670,12660,721
|
|
20240409,112200,3466446610,12670,12660,12670,12660,1092
|
|
20240409,112100,3452613510,12660,12670,12670,12660,743
|
|
20240409,112000,3443205070,12670,12670,12670,12660,2433
|
|
20240409,111900,3412385720,12670,12660,12670,12660,682
|
|
20240409,111800,3403747560,12670,12670,12670,12660,2058
|
|
20240409,111700,3377691910,12670,12670,12670,12660,1135
|
|
20240409,111600,3363315420,12660,12670,12670,12660,1603
|
|
20240409,111500,3343014880,12670,12670,12670,12660,750
|
|
20240409,111400,3333518190,12670,12660,12670,12660,2314
|
|
20240409,111300,3304203100,12670,12670,12670,12660,522
|
|
20240409,111200,3297591800,12670,12660,12670,12660,2632
|
|
20240409,111100,3264262780,12660,12670,12670,12660,696
|
|
20240409,111000,3255448460,12660,12660,12670,12660,275
|
|
20240409,110900,3251966230,12660,12650,12670,12650,11070
|
|
20240409,110800,3111826510,12650,12650,12660,12650,591
|
|
20240409,110700,3104348490,12660,12660,12660,12650,2463
|
|
20240409,110600,3073168600,12650,12650,12660,12650,1424
|
|
20240409,110500,3055152330,12660,12650,12660,12650,1484
|
|
20240409,110400,3036373430,12650,12660,12660,12650,1216
|
|
20240409,110300,3020987850,12650,12660,12660,12650,767
|
|
20240409,110200,3011283260,12660,12660,12660,12650,1426
|
|
20240409,110100,2993233500,12650,12650,12660,12650,1061
|
|
20240409,110000,2979810500,12650,12650,12660,12650,806
|
|
20240409,105900,2969612030,12660,12660,12660,12650,1197
|
|
20240409,105800,2954461380,12660,12650,12660,12650,469
|
|
20240409,105700,2948527720,12660,12650,12660,12650,1677
|
|
20240409,105600,2927305970,12650,12660,12660,12650,377
|
|
20240409,105500,2922536470,12660,12660,12660,12650,1467
|
|
20240409,105400,2903965840,12660,12660,12670,12650,5194
|
|
20240409,105300,2838211540,12660,12670,12670,12660,676
|
|
20240409,105200,2829653160,12670,12660,12670,12660,1493
|
|
20240409,105100,2810739430,12660,12660,12670,12660,940
|
|
20240409,105000,2798836620,12670,12670,12670,12660,1145
|
|
20240409,104900,2784336480,12670,12670,12670,12660,452
|
|
20240409,104800,2778611320,12660,12670,12670,12660,718
|
|
20240409,104700,2769521420,12660,12660,12670,12650,2992
|
|
20240409,104600,2731664560,12650,12660,12660,12650,2920
|
|
20240409,104500,2694717060,12660,12650,12660,12650,1517
|
|
20240409,104400,2675515390,12660,12660,12660,12650,653
|
|
20240409,104300,2667252630,12660,12660,12660,12650,554
|
|
20240409,104200,2660241160,12660,12660,12670,12650,1467
|
|
20240409,104100,2641675260,12650,12660,12660,12650,3628
|
|
20240409,104000,2595763350,12650,12650,12660,12650,389
|
|
20240409,103900,2590840800,12650,12650,12660,12650,559
|
|
20240409,103800,2583767190,12650,12650,12670,12650,2068
|
|
20240409,103700,2557592040,12650,12660,12660,12650,1679
|
|
20240409,103600,2536338980,12660,12650,12660,12650,1650
|
|
20240409,103500,2515464030,12650,12650,12660,12650,1344
|
|
20240409,103400,2498459330,12670,12650,12670,12650,5551
|
|
20240409,103300,2428136930,12660,12660,12660,12650,1323
|
|
20240409,103200,2411392270,12660,12660,12670,12650,2218
|
|
20240409,103100,2383314520,12660,12660,12660,12650,2356
|
|
20240409,103000,2353492390,12660,12650,12660,12650,1110
|
|
20240409,102900,2339447190,12660,12660,12660,12650,1540
|
|
20240409,102800,2319963850,12660,12660,12660,12650,465
|
|
20240409,102700,2314078850,12650,12660,12660,12650,942
|
|
20240409,102600,2302160550,12660,12650,12660,12650,975
|
|
20240409,102500,2289822300,12650,12660,12660,12650,1082
|
|
20240409,102400,2276128100,12660,12660,12660,12650,3669
|
|
20240409,102300,2229684720,12650,12650,12660,12650,2593
|
|
20240409,102200,2196874080,12660,12660,12660,12650,2620
|
|
20240409,102100,2163706800,12660,12660,12660,12650,530
|
|
20240409,102000,2157000630,12650,12650,12660,12650,723
|
|
20240409,101900,2147852880,12650,12660,12660,12650,692
|
|
20240409,101800,2139098600,12660,12660,12660,12650,583
|
|
20240409,101700,2131721860,12650,12650,12660,12650,777
|
|
20240409,101600,2121890500,12660,12650,12660,12650,657
|
|
20240409,101500,2113578250,12660,12660,12660,12650,848
|
|
20240409,101400,2102845950,12650,12650,12660,12650,939
|
|
20240409,101300,2090964990,12650,12650,12660,12650,259
|
|
20240409,101200,2087688630,12660,12660,12660,12650,1843
|
|
20240409,101100,2064364500,12660,12650,12660,12650,997
|
|
20240409,101000,2051749370,12660,12660,12660,12650,679
|
|
20240409,100900,2043155320,12660,12660,12660,12650,973
|
|
20240409,100800,2030842210,12660,12650,12660,12650,1885
|
|
20240409,100700,2006994100,12660,12650,12660,12650,1294
|
|
20240409,100600,1990624870,12660,12660,12660,12650,902
|
|
20240409,100500,1979210140,12660,12650,12660,12650,872
|
|
20240409,100400,1968173770,12650,12650,12660,12650,1057
|
|
20240409,100300,1954798690,12660,12650,12660,12650,801
|
|
20240409,100200,1944664070,12650,12650,12660,12640,2217
|
|
20240409,100100,1916630510,12650,12650,12660,12650,694
|
|
20240409,100000,1907849560,12650,12650,12660,12640,1871
|
|
20240409,095900,1884190080,12650,12640,12650,12640,730
|
|
20240409,095800,1874959250,12650,12650,12650,12640,7026
|
|
20240409,095700,1786083660,12650,12650,12650,12640,824
|
|
20240409,095600,1775663530,12650,12650,12660,12650,4049
|
|
20240409,095500,1724443550,12650,12660,12660,12640,1453
|
|
20240409,095400,1706062820,12660,12660,12660,12650,2375
|
|
20240409,095300,1676016360,12660,12650,12660,12650,1294
|
|
20240409,095200,1659639890,12650,12660,12660,12650,922
|
|
20240409,095100,1647972350,12660,12660,12660,12650,3534
|
|
20240409,095000,1603235430,12660,12650,12660,12640,696
|
|
20240409,094900,1594431480,12650,12650,12660,12640,1377
|
|
20240409,094800,1577020600,12640,12660,12660,12640,1292
|
|
20240409,094700,1560676220,12660,12660,12660,12640,517
|
|
20240409,094600,1554136430,12650,12660,12660,12650,2335
|
|
20240409,094500,1524592040,12660,12650,12660,12640,4264
|
|
20240409,094400,1470655820,12650,12660,12660,12650,4035
|
|
20240409,094300,1419612350,12650,12660,12660,12650,970
|
|
20240409,094200,1407337150,12650,12640,12660,12640,7899
|
|
20240409,094100,1307423040,12650,12650,12650,12640,3061
|
|
20240409,094000,1268728390,12650,12650,12650,12640,1258
|
|
20240409,093900,1252821610,12650,12650,12650,12640,892
|
|
20240409,093800,1241542600,12650,12650,12650,12640,2290
|
|
20240409,093700,1212579440,12650,12650,12650,12640,2082
|
|
20240409,093600,1186258870,12650,12650,12650,12640,1347
|
|
20240409,093500,1169228410,12650,12650,12650,12640,920
|
|
20240409,093400,1157592540,12650,12650,12650,12640,1760
|
|
20240409,093300,1135338220,12650,12640,12650,12640,1594
|
|
20240409,093200,1115183070,12650,12650,12650,12640,558
|
|
20240409,093100,1108126500,12650,12640,12650,12640,2318
|
|
20240409,093000,1078810550,12650,12650,12650,12640,2071
|
|
20240409,092900,1052624390,12650,12650,12660,12640,2652
|
|
20240409,092800,1019088530,12650,12660,12660,12650,7007
|
|
20240409,092700,930438040,12650,12660,12660,12650,13816
|
|
20240409,092600,755661970,12650,12650,12660,12650,928
|
|
20240409,092500,743920410,12650,12660,12660,12650,1077
|
|
20240409,092400,730295940,12660,12660,12660,12650,1138
|
|
20240409,092300,715892140,12660,12660,12660,12650,3301
|
|
20240409,092200,674106690,12660,12660,12660,12650,2579
|
|
20240409,092100,641461970,12660,12660,12660,12650,4867
|
|
20240409,092000,579856450,12660,12660,12660,12650,742
|
|
20240409,091900,570464330,12650,12660,12660,12650,1189
|
|
20240409,091800,555422050,12660,12660,12660,12650,1021
|
|
20240409,091700,542501680,12660,12660,12660,12650,452
|
|
20240409,091600,536780940,12660,12650,12660,12650,606
|
|
20240409,091500,529114000,12650,12650,12650,12640,2992
|
|
20240409,091400,491270830,12650,12650,12650,12640,675
|
|
20240409,091300,482736710,12650,12650,12650,12640,1267
|
|
20240409,091200,466713320,12640,12650,12650,12640,1188
|
|
20240409,091100,451694650,12650,12650,12650,12640,1745
|
|
20240409,091000,429627110,12650,12660,12660,12640,12005
|
|
20240409,090900,277773190,12660,12660,12660,12650,1031
|
|
20240409,090800,264728910,12650,12660,12660,12650,5222
|
|
20240409,090700,198667120,12660,12660,12660,12650,1306
|
|
20240409,090600,182143520,12660,12660,12660,12650,1137
|
|
20240409,090500,167755810,12660,12660,12660,12650,404
|
|
20240409,090400,162642760,12660,12660,12670,12650,1910
|
|
20240409,090300,138464740,12660,12670,12670,12660,2186
|
|
20240409,090200,110786460,12670,12670,12670,12660,2727
|
|
20240409,090100,76254040,12670,12680,12680,12670,1589
|
|
20240409,090000,56115640,12670,12670,12680,12670,3741
|