650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,194600,7336530590,8130,8130,8130,8130,0
|
|
20240409,194500,7336530590,8130,8130,8130,8130,0
|
|
20240409,194400,7336530590,8130,8130,8130,8130,0
|
|
20240409,194300,7336530590,8130,8130,8130,8130,0
|
|
20240409,194200,7336530590,8130,8130,8130,8130,0
|
|
20240409,194100,7336530590,8130,8130,8130,8130,0
|
|
20240409,194000,7336530590,8130,8130,8130,8130,0
|
|
20240409,193900,7336530590,8130,8130,8130,8130,0
|
|
20240409,193800,7336530590,8130,8130,8130,8130,0
|
|
20240409,193700,7336530590,8130,8130,8130,8130,0
|
|
20240409,193600,7336530590,8130,8130,8130,8130,0
|
|
20240409,193500,7336530590,8130,8130,8130,8130,0
|
|
20240409,193400,7336530590,8130,8130,8130,8130,0
|
|
20240409,193300,7336530590,8130,8130,8130,8130,0
|
|
20240409,193200,7336530590,8130,8130,8130,8130,0
|
|
20240409,193100,7336530590,8130,8130,8130,8130,0
|
|
20240409,193000,7336530590,8130,8130,8130,8130,0
|
|
20240409,192900,7336530590,8130,8130,8130,8130,0
|
|
20240409,192800,7336530590,8130,8130,8130,8130,0
|
|
20240409,192700,7336530590,8130,8130,8130,8130,0
|
|
20240409,192600,7336530590,8130,8130,8130,8130,0
|
|
20240409,192500,7336530590,8130,8130,8130,8130,0
|
|
20240409,192400,7336530590,8130,8130,8130,8130,0
|
|
20240409,192300,7336530590,8130,8130,8130,8130,0
|
|
20240409,192200,7336530590,8130,8130,8130,8130,0
|
|
20240409,192100,7336530590,8130,8130,8130,8130,0
|
|
20240409,192000,7336530590,8130,8130,8130,8130,0
|
|
20240409,191900,7336530590,8130,8130,8130,8130,0
|
|
20240409,191800,7336530590,8130,8130,8130,8130,0
|
|
20240409,191700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,191600,7336530590,8130,8130,8130,8130,0
|
|
20240409,191500,7336530590,8130,8130,8130,8130,0
|
|
20240409,191400,7336530590,8130,8130,8130,8130,0
|
|
20240409,191300,7336530590,8130,8130,8130,8130,0
|
|
20240409,191200,7336530590,8130,8130,8130,8130,0
|
|
20240409,191100,7336530590,8130,8130,8130,8130,0
|
|
20240409,191000,7336530590,8130,8130,8130,8130,0
|
|
20240409,190900,7336530590,8130,8130,8130,8130,0
|
|
20240409,190800,7336530590,8130,8130,8130,8130,0
|
|
20240409,190700,7336530590,8130,8130,8130,8130,0
|
|
20240409,190600,7336530590,8130,8130,8130,8130,0
|
|
20240409,190500,7336530590,8130,8130,8130,8130,0
|
|
20240409,190400,7336530590,8130,8130,8130,8130,0
|
|
20240409,190300,7336530590,8130,8130,8130,8130,0
|
|
20240409,190200,7336530590,8130,8130,8130,8130,0
|
|
20240409,190100,7336530590,8130,8130,8130,8130,0
|
|
20240409,190000,7336530590,8130,8130,8130,8130,0
|
|
20240409,185900,7336530590,8130,8130,8130,8130,0
|
|
20240409,185800,7336530590,8130,8130,8130,8130,0
|
|
20240409,185700,7336530590,8130,8130,8130,8130,0
|
|
20240409,185600,7336530590,8130,8130,8130,8130,0
|
|
20240409,185500,7336530590,8130,8130,8130,8130,0
|
|
20240409,185400,7336530590,8130,8130,8130,8130,0
|
|
20240409,185300,7336530590,8130,8130,8130,8130,0
|
|
20240409,185200,7336530590,8130,8130,8130,8130,0
|
|
20240409,185100,7336530590,8130,8130,8130,8130,0
|
|
20240409,185000,7336530590,8130,8130,8130,8130,0
|
|
20240409,184900,7336530590,8130,8130,8130,8130,0
|
|
20240409,184800,7336530590,8130,8130,8130,8130,0
|
|
20240409,184700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,184600,7336530590,8130,8130,8130,8130,0
|
|
20240409,184500,7336530590,8130,8130,8130,8130,0
|
|
20240409,184400,7336530590,8130,8130,8130,8130,0
|
|
20240409,184300,7336530590,8130,8130,8130,8130,0
|
|
20240409,184200,7336530590,8130,8130,8130,8130,0
|
|
20240409,184100,7336530590,8130,8130,8130,8130,0
|
|
20240409,184000,7336530590,8130,8130,8130,8130,0
|
|
20240409,183900,7336530590,8130,8130,8130,8130,0
|
|
20240409,183800,7336530590,8130,8130,8130,8130,0
|
|
20240409,183700,7336530590,8130,8130,8130,8130,0
|
|
20240409,183600,7336530590,8130,8130,8130,8130,0
|
|
20240409,183500,7336530590,8130,8130,8130,8130,0
|
|
20240409,183400,7336530590,8130,8130,8130,8130,0
|
|
20240409,183300,7336530590,8130,8130,8130,8130,0
|
|
20240409,183200,7336530590,8130,8130,8130,8130,0
|
|
20240409,183100,7336530590,8130,8130,8130,8130,0
|
|
20240409,183000,7336530590,8130,8130,8130,8130,0
|
|
20240409,182900,7336530590,8130,8130,8130,8130,0
|
|
20240409,182800,7336530590,8130,8130,8130,8130,0
|
|
20240409,182700,7336530590,8130,8130,8130,8130,0
|
|
20240409,182600,7336530590,8130,8130,8130,8130,0
|
|
20240409,182500,7336530590,8130,8130,8130,8130,0
|
|
20240409,182400,7336530590,8130,8130,8130,8130,0
|
|
20240409,182300,7336530590,8130,8130,8130,8130,0
|
|
20240409,182200,7336530590,8130,8130,8130,8130,0
|
|
20240409,182100,7336530590,8130,8130,8130,8130,0
|
|
20240409,182000,7336530590,8130,8130,8130,8130,0
|
|
20240409,181900,7336530590,8130,8130,8130,8130,0
|
|
20240409,181800,7336530590,8130,8130,8130,8130,0
|
|
20240409,181700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,181600,7336530590,8130,8130,8130,8130,0
|
|
20240409,181500,7336530590,8130,8130,8130,8130,0
|
|
20240409,181400,7336530590,8130,8130,8130,8130,0
|
|
20240409,181300,7336530590,8130,8130,8130,8130,0
|
|
20240409,181200,7336530590,8130,8130,8130,8130,0
|
|
20240409,181100,7336530590,8130,8130,8130,8130,0
|
|
20240409,181000,7336530590,8130,8130,8130,8130,0
|
|
20240409,180900,7336530590,8130,8130,8130,8130,0
|
|
20240409,180800,7336530590,8130,8130,8130,8130,0
|
|
20240409,180700,7336530590,8130,8130,8130,8130,0
|
|
20240409,180600,7336530590,8130,8130,8130,8130,0
|
|
20240409,180500,7336530590,8130,8130,8130,8130,0
|
|
20240409,180400,7336530590,8130,8130,8130,8130,0
|
|
20240409,180300,7336530590,8130,8130,8130,8130,0
|
|
20240409,180200,7336530590,8130,8130,8130,8130,0
|
|
20240409,180100,7336530590,8130,8130,8130,8130,0
|
|
20240409,180000,7336530590,8130,8130,8130,8130,0
|
|
20240409,175900,7336530590,8130,8130,8130,8130,0
|
|
20240409,175800,7336530590,8130,8130,8130,8130,0
|
|
20240409,175700,7336530590,8130,8130,8130,8130,0
|
|
20240409,175600,7336530590,8130,8130,8130,8130,0
|
|
20240409,175500,7336530590,8130,8130,8130,8130,0
|
|
20240409,175400,7336530590,8130,8130,8130,8130,0
|
|
20240409,175300,7336530590,8130,8130,8130,8130,0
|
|
20240409,175200,7336530590,8130,8130,8130,8130,0
|
|
20240409,175100,7336530590,8130,8130,8130,8130,0
|
|
20240409,175000,7336530590,8130,8130,8130,8130,0
|
|
20240409,174900,7336530590,8130,8130,8130,8130,0
|
|
20240409,174800,7336530590,8130,8130,8130,8130,0
|
|
20240409,174700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,174600,7336530590,8130,8130,8130,8130,0
|
|
20240409,174500,7336530590,8130,8130,8130,8130,0
|
|
20240409,174400,7336530590,8130,8130,8130,8130,0
|
|
20240409,174300,7336530590,8130,8130,8130,8130,0
|
|
20240409,174200,7336530590,8130,8130,8130,8130,0
|
|
20240409,174100,7336530590,8130,8130,8130,8130,0
|
|
20240409,174000,7336530590,8130,8130,8130,8130,0
|
|
20240409,173900,7336530590,8130,8130,8130,8130,0
|
|
20240409,173800,7336530590,8130,8130,8130,8130,0
|
|
20240409,173700,7336530590,8130,8130,8130,8130,0
|
|
20240409,173600,7336530590,8130,8130,8130,8130,0
|
|
20240409,173500,7336530590,8130,8130,8130,8130,0
|
|
20240409,173400,7336530590,8130,8130,8130,8130,0
|
|
20240409,173300,7336530590,8130,8130,8130,8130,0
|
|
20240409,173200,7336530590,8130,8130,8130,8130,0
|
|
20240409,173100,7336530590,8130,8130,8130,8130,0
|
|
20240409,173000,7336530590,8130,8130,8130,8130,0
|
|
20240409,172900,7336530590,8130,8130,8130,8130,0
|
|
20240409,172800,7336530590,8130,8130,8130,8130,0
|
|
20240409,172700,7336530590,8130,8130,8130,8130,0
|
|
20240409,172600,7336530590,8130,8130,8130,8130,0
|
|
20240409,172500,7336530590,8130,8130,8130,8130,0
|
|
20240409,172400,7336530590,8130,8130,8130,8130,0
|
|
20240409,172300,7336530590,8130,8130,8130,8130,0
|
|
20240409,172200,7336530590,8130,8130,8130,8130,0
|
|
20240409,172100,7336530590,8130,8130,8130,8130,0
|
|
20240409,172000,7336530590,8130,8130,8130,8130,0
|
|
20240409,171900,7336530590,8130,8130,8130,8130,0
|
|
20240409,171800,7336530590,8130,8130,8130,8130,0
|
|
20240409,171700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,171600,7336530590,8130,8130,8130,8130,0
|
|
20240409,171500,7336530590,8130,8130,8130,8130,0
|
|
20240409,171400,7336530590,8130,8130,8130,8130,0
|
|
20240409,171300,7336530590,8130,8130,8130,8130,0
|
|
20240409,171200,7336530590,8130,8130,8130,8130,0
|
|
20240409,171100,7336530590,8130,8130,8130,8130,0
|
|
20240409,171000,7336530590,8130,8130,8130,8130,0
|
|
20240409,170900,7336530590,8130,8130,8130,8130,0
|
|
20240409,170800,7336530590,8130,8130,8130,8130,0
|
|
20240409,170700,7336530590,8130,8130,8130,8130,0
|
|
20240409,170600,7336530590,8130,8130,8130,8130,0
|
|
20240409,170500,7336530590,8130,8130,8130,8130,0
|
|
20240409,170400,7336530590,8130,8130,8130,8130,0
|
|
20240409,170300,7336530590,8130,8130,8130,8130,0
|
|
20240409,170200,7336530590,8130,8130,8130,8130,0
|
|
20240409,170100,7336530590,8130,8130,8130,8130,0
|
|
20240409,170000,7336530590,8130,8130,8130,8130,0
|
|
20240409,165900,7336530590,8130,8130,8130,8130,0
|
|
20240409,165800,7336530590,8130,8130,8130,8130,0
|
|
20240409,165700,7336530590,8130,8130,8130,8130,0
|
|
20240409,165600,7336530590,8130,8130,8130,8130,0
|
|
20240409,165500,7336530590,8130,8130,8130,8130,0
|
|
20240409,165400,7336530590,8130,8130,8130,8130,0
|
|
20240409,165300,7336530590,8130,8130,8130,8130,0
|
|
20240409,165200,7336530590,8130,8130,8130,8130,0
|
|
20240409,165100,7336530590,8130,8130,8130,8130,0
|
|
20240409,165000,7336530590,8130,8130,8130,8130,0
|
|
20240409,164900,7336530590,8130,8130,8130,8130,0
|
|
20240409,164800,7336530590,8130,8130,8130,8130,0
|
|
20240409,164700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,164600,7336530590,8130,8130,8130,8130,0
|
|
20240409,164500,7336530590,8130,8130,8130,8130,0
|
|
20240409,164400,7336530590,8130,8130,8130,8130,0
|
|
20240409,164300,7336530590,8130,8130,8130,8130,0
|
|
20240409,164200,7336530590,8130,8130,8130,8130,0
|
|
20240409,164100,7336530590,8130,8130,8130,8130,0
|
|
20240409,164000,7336530590,8130,8130,8130,8130,0
|
|
20240409,163900,7336530590,8130,8130,8130,8130,0
|
|
20240409,163800,7336530590,8130,8130,8130,8130,0
|
|
20240409,163700,7336530590,8130,8130,8130,8130,0
|
|
20240409,163600,7336530590,8130,8130,8130,8130,0
|
|
20240409,163500,7336530590,8130,8130,8130,8130,0
|
|
20240409,163400,7336530590,8130,8130,8130,8130,0
|
|
20240409,163300,7336530590,8130,8130,8130,8130,0
|
|
20240409,163200,7336530590,8130,8130,8130,8130,0
|
|
20240409,163100,7336530590,8130,8130,8130,8130,0
|
|
20240409,163000,7336530590,8130,8130,8130,8130,0
|
|
20240409,162900,7336530590,8130,8130,8130,8130,0
|
|
20240409,162800,7336530590,8130,8130,8130,8130,0
|
|
20240409,162700,7336530590,8130,8130,8130,8130,0
|
|
20240409,162600,7336530590,8130,8130,8130,8130,0
|
|
20240409,162500,7336530590,8130,8130,8130,8130,0
|
|
20240409,162400,7336530590,8130,8130,8130,8130,0
|
|
20240409,162300,7336530590,8130,8130,8130,8130,0
|
|
20240409,162200,7336530590,8130,8130,8130,8130,0
|
|
20240409,162100,7336530590,8130,8130,8130,8130,0
|
|
20240409,162000,7336530590,8130,8130,8130,8130,0
|
|
20240409,161900,7336530590,8130,8130,8130,8130,0
|
|
20240409,161800,7336530590,8130,8130,8130,8130,0
|
|
20240409,161700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,161600,7336530590,8130,8130,8130,8130,0
|
|
20240409,161500,7336530590,8130,8130,8130,8130,0
|
|
20240409,161400,7336530590,8130,8130,8130,8130,0
|
|
20240409,161300,7336530590,8130,8130,8130,8130,0
|
|
20240409,161200,7336530590,8130,8130,8130,8130,0
|
|
20240409,161100,7336530590,8130,8130,8130,8130,0
|
|
20240409,161000,7336530590,8130,8130,8130,8130,0
|
|
20240409,160900,7336530590,8130,8130,8130,8130,0
|
|
20240409,160800,7336530590,8130,8130,8130,8130,0
|
|
20240409,160700,7336530590,8130,8130,8130,8130,0
|
|
20240409,160600,7336530590,8130,8130,8130,8130,0
|
|
20240409,160500,7336530590,8130,8130,8130,8130,0
|
|
20240409,160400,7336530590,8130,8130,8130,8130,0
|
|
20240409,160300,7336530590,8130,8130,8130,8130,0
|
|
20240409,160200,7336530590,8130,8130,8130,8130,0
|
|
20240409,160100,7336530590,8130,8130,8130,8130,0
|
|
20240409,160000,7336530590,8130,8130,8130,8130,0
|
|
20240409,155900,7336530590,8130,8130,8130,8130,0
|
|
20240409,155800,7336530590,8130,8130,8130,8130,0
|
|
20240409,155700,7336530590,8130,8130,8130,8130,0
|
|
20240409,155600,7336530590,8130,8130,8130,8130,0
|
|
20240409,155500,7336530590,8130,8130,8130,8130,0
|
|
20240409,155400,7336530590,8130,8130,8130,8130,0
|
|
20240409,155300,7336530590,8130,8130,8130,8130,0
|
|
20240409,155200,7336530590,8130,8130,8130,8130,0
|
|
20240409,155100,7336530590,8130,8130,8130,8130,0
|
|
20240409,155000,7336530590,8130,8130,8130,8130,0
|
|
20240409,154900,7336530590,8130,8130,8130,8130,0
|
|
20240409,154800,7336530590,8130,8130,8130,8130,0
|
|
20240409,154700,7336530590,8130,8130,8130,8130,20209
|
|
20240409,154600,7336530590,8130,8130,8130,8130,0
|
|
20240409,154500,7336530590,8130,8130,8130,8130,0
|
|
20240409,154400,7336530590,8130,8130,8130,8130,0
|
|
20240409,154300,7336530590,8130,8130,8130,8130,0
|
|
20240409,154200,7336530590,8130,8130,8130,8130,0
|
|
20240409,154100,7336530590,8130,8130,8130,8130,0
|
|
20240409,154000,7336530590,8130,8130,8130,8130,0
|
|
20240409,153900,7336530590,8130,8130,8130,8130,0
|
|
20240409,153800,7336530590,8130,8130,8130,8130,0
|
|
20240409,153700,7336530590,8130,8130,8130,8130,0
|
|
20240409,153600,7336530590,8130,8130,8130,8130,0
|
|
20240409,153500,7336530590,8130,8130,8130,8130,0
|
|
20240409,153400,7336530590,8130,8130,8130,8130,0
|
|
20240409,153300,7336530590,8130,8130,8130,8130,0
|
|
20240409,153200,7336530590,8130,8130,8130,8130,0
|
|
20240409,153100,7336530590,8130,8130,8130,8130,0
|
|
20240409,153000,7336530590,8130,8130,8130,8130,20209
|
|
20240409,152900,7172231420,8120,8120,8120,8120,0
|
|
20240409,152800,7172231420,8120,8120,8120,8120,0
|
|
20240409,152700,7172231420,8120,8120,8120,8120,0
|
|
20240409,152600,7172231420,8120,8120,8120,8120,0
|
|
20240409,152500,7172231420,8120,8120,8120,8120,0
|
|
20240409,152400,7172231420,8120,8120,8120,8120,0
|
|
20240409,152300,7172231420,8120,8120,8120,8120,0
|
|
20240409,152200,7172231420,8120,8120,8120,8120,0
|
|
20240409,152100,7172231420,8120,8120,8120,8120,0
|
|
20240409,152000,7172231420,8120,8120,8120,8120,0
|
|
20240409,151900,7172231420,8120,8120,8130,8100,1422
|
|
20240409,151800,7160692260,8120,8120,8130,8120,1845
|
|
20240409,151700,7145707880,8120,8130,8130,8120,482
|
|
20240409,151600,7141792770,8130,8120,8130,8120,1614
|
|
20240409,151500,7128685370,8120,8110,8120,8110,2943
|
|
20240409,151400,7104801130,8120,8110,8120,8110,1953
|
|
20240409,151300,7088954090,8110,8110,8120,8110,1023
|
|
20240409,151200,7080652810,8120,8100,8120,8100,2120
|
|
20240409,151100,7063460450,8100,8110,8120,8100,3092
|
|
20240409,151000,7038380570,8120,8110,8120,8110,3323
|
|
20240409,150900,7011428930,8110,8120,8120,8110,1307
|
|
20240409,150800,7000821140,8120,8120,8120,8110,816
|
|
20240409,150700,6994197320,8120,8120,8120,8110,731
|
|
20240409,150600,6988263740,8120,8120,8130,8120,986
|
|
20240409,150500,6980257390,8120,8110,8130,8110,4362
|
|
20240409,150400,6944837820,8120,8110,8120,8110,1220
|
|
20240409,150300,6934932290,8110,8110,8120,8100,3291
|
|
20240409,150200,6908239890,8120,8110,8120,8100,741
|
|
20240409,150100,6902228270,8110,8110,8120,8110,3208
|
|
20240409,150000,6876210930,8110,8120,8120,8110,209
|
|
20240409,145900,6874514920,8120,8120,8120,8110,843
|
|
20240409,145800,6867670760,8120,8110,8120,8110,1071
|
|
20240409,145700,6858978580,8110,8110,8120,8110,979
|
|
20240409,145600,6851032640,8110,8120,8120,8110,1660
|
|
20240409,145500,6837562080,8120,8120,8120,8110,1380
|
|
20240409,145400,6826363040,8120,8120,8130,8120,3558
|
|
20240409,145300,6797466020,8120,8120,8130,8110,1830
|
|
20240409,145200,6782601520,8120,8130,8130,8120,3199
|
|
20240409,145100,6756623450,8130,8120,8130,8120,1956
|
|
20240409,145000,6740725660,8130,8130,8130,8120,969
|
|
20240409,144900,6732849050,8130,8120,8130,8110,4995
|
|
20240409,144800,6692258760,8110,8120,8130,8110,3759
|
|
20240409,144700,6661726800,8130,8120,8130,8120,1357
|
|
20240409,144600,6650697800,8100,8130,8130,8100,4195
|
|
20240409,144500,6616662380,8120,8140,8140,8120,981
|
|
20240409,144400,6608686810,8140,8130,8140,8120,2440
|
|
20240409,144300,6588842120,8140,8130,8140,8130,2037
|
|
20240409,144200,6572276400,8130,8140,8140,8130,778
|
|
20240409,144100,6565945810,8140,8150,8150,8140,3602
|
|
20240409,144000,6536606280,8150,8150,8160,8140,2730
|
|
20240409,143900,6514359410,8150,8160,8160,8150,2796
|
|
20240409,143800,6491565650,8150,8150,8160,8140,1864
|
|
20240409,143700,6476373000,8150,8150,8160,8140,3308
|
|
20240409,143600,6449409670,8140,8150,8160,8140,2544
|
|
20240409,143500,6428674530,8160,8150,8160,8140,4069
|
|
20240409,143400,6395503960,8150,8150,8160,8130,5517
|
|
20240409,143300,6350547440,8150,8160,8170,8140,5479
|
|
20240409,143200,6305849910,8130,8120,8160,8120,33764
|
|
20240409,143100,6030880700,8120,8120,8130,8120,962
|
|
20240409,143000,6023063940,8120,8110,8130,8110,4558
|
|
20240409,142900,5986053350,8110,8110,8110,8100,1856
|
|
20240409,142800,5971001300,8110,8100,8110,8100,4291
|
|
20240409,142700,5936220880,8110,8120,8130,8110,3413
|
|
20240409,142600,5908517520,8120,8110,8130,8110,6074
|
|
20240409,142500,5859196250,8120,8110,8120,8110,4556
|
|
20240409,142400,5822213470,8120,8110,8120,8110,791
|
|
20240409,142300,5815793500,8120,8110,8120,8100,3220
|
|
20240409,142200,5789668650,8110,8100,8120,8100,3472
|
|
20240409,142100,5761511780,8110,8100,8120,8090,10130
|
|
20240409,142000,5679410390,8100,8100,8100,8090,2253
|
|
20240409,141900,5661173100,8090,8080,8100,8080,5010
|
|
20240409,141800,5620655150,8080,8090,8090,8070,1607
|
|
20240409,141700,5607673120,8090,8080,8090,8080,759
|
|
20240409,141600,5601534130,8080,8090,8090,8080,3756
|
|
20240409,141500,5571174620,8090,8090,8090,8080,1338
|
|
20240409,141400,5560352460,8090,8100,8100,8080,1071
|
|
20240409,141300,5551683930,8100,8100,8100,8080,4495
|
|
20240409,141200,5515290830,8100,8090,8100,8090,1114
|
|
20240409,141100,5506270940,8090,8080,8100,8080,6002
|
|
20240409,141000,5457715930,8080,8090,8090,8070,1306
|
|
20240409,140900,5447158740,8090,8070,8090,8070,6579
|
|
20240409,140800,5394031310,8070,8070,8070,8060,1807
|
|
20240409,140700,5379459730,8070,8070,8070,8060,700
|
|
20240409,140600,5373810990,8060,8070,8070,8060,651
|
|
20240409,140500,5368557470,8070,8070,8070,8060,1246
|
|
20240409,140400,5358502860,8070,8070,8070,8060,1795
|
|
20240409,140300,5344017280,8070,8070,8070,8060,827
|
|
20240409,140200,5337343440,8070,8060,8070,8060,679
|
|
20240409,140100,5331864520,8050,8060,8060,8050,1252
|
|
20240409,140000,5321774870,8050,8050,8060,8050,1192
|
|
20240409,135900,5312175730,8050,8040,8050,8030,536
|
|
20240409,135800,5307863700,8040,8020,8040,8020,953
|
|
20240409,135700,5300202120,8040,8040,8040,8010,2582
|
|
20240409,135600,5279478740,8040,8040,8040,8030,656
|
|
20240409,135500,5274205090,8040,8040,8050,8030,572
|
|
20240409,135400,5269604780,8040,8040,8050,8040,1641
|
|
20240409,135300,5256409140,8050,8050,8050,8050,239
|
|
20240409,135200,5254485190,8040,8040,8050,8040,505
|
|
20240409,135100,5250420480,8030,8050,8050,8030,510
|
|
20240409,135000,5246320540,8060,8050,8060,8050,1161
|
|
20240409,134900,5236965120,8050,8060,8060,8050,737
|
|
20240409,134800,5231028660,8070,8060,8070,8060,2448
|
|
20240409,134700,5211297770,8060,8070,8070,8060,12
|
|
20240409,134600,5211200980,8070,8070,8070,8050,245
|
|
20240409,134500,5209223930,8070,8080,8080,8060,3746
|
|
20240409,134400,5179020390,8070,8070,8080,8070,1160
|
|
20240409,134300,5169652630,8070,8080,8080,8070,911
|
|
20240409,134200,5162292210,8070,8070,8080,8070,265
|
|
20240409,134100,5160152320,8070,8070,8080,8070,21
|
|
20240409,134000,5159982730,8070,8070,8070,8070,670
|
|
20240409,133900,5154575830,8070,8070,8070,8070,1578
|
|
20240409,133800,5141841370,8060,8060,8080,8060,1142
|
|
20240409,133700,5132632410,8060,8070,8080,8060,711
|
|
20240409,133600,5126891770,8060,8070,8080,8060,890
|
|
20240409,133500,5119712920,8070,8080,8090,8070,2524
|
|
20240409,133400,5099323800,8070,8080,8090,8070,1551
|
|
20240409,133300,5086790180,8080,8080,8090,8080,219
|
|
20240409,133200,5085019560,8090,8080,8090,8080,377
|
|
20240409,133100,5081973270,8080,8090,8090,8080,640
|
|
20240409,133000,5076800220,8090,8060,8090,8030,4738
|
|
20240409,132900,5038482000,8010,8070,8070,8010,3328
|
|
20240409,132800,5011659530,8070,8070,8070,8070,532
|
|
20240409,132700,5007366290,8070,8070,8080,8070,1577
|
|
20240409,132600,4994634890,8080,8070,8080,8060,3151
|
|
20240409,132500,4969192640,8070,8080,8090,8070,1148
|
|
20240409,132400,4959915980,8080,8090,8090,8080,761
|
|
20240409,132300,4953766180,8090,8080,8090,8080,310
|
|
20240409,132200,4951258340,8090,8090,8100,8080,2416
|
|
20240409,132100,4931700200,8100,8090,8100,8090,242
|
|
20240409,132000,4929741460,8090,8080,8100,8080,4363
|
|
20240409,131900,4894431940,8080,8090,8090,8080,1680
|
|
20240409,131800,4880853490,8100,8080,8100,8080,1994
|
|
20240409,131700,4864732520,8080,8080,8080,8070,1566
|
|
20240409,131600,4852080240,8090,8090,8100,8080,1315
|
|
20240409,131500,4841439070,8090,8070,8110,8070,13084
|
|
20240409,131400,4735575070,8070,8050,8070,8040,2838
|
|
20240409,131300,4712692760,8050,8070,8070,8050,1892
|
|
20240409,131200,4697441340,8060,8050,8070,8050,1095
|
|
20240409,131100,4688616800,8050,8080,8090,8050,962
|
|
20240409,131000,4680851770,8080,8090,8110,8070,4771
|
|
20240409,130900,4642244490,8090,8050,8100,8030,21813
|
|
20240409,130800,4465723420,8050,8030,8070,8030,1875
|
|
20240409,130700,4450631760,8030,8050,8060,8030,1862
|
|
20240409,130600,4435643090,8050,8030,8050,8020,1758
|
|
20240409,130500,4421522090,8030,8060,8070,8030,6006
|
|
20240409,130400,4373125540,8070,8050,8080,8020,11020
|
|
20240409,130300,4284228760,8020,8010,8050,8010,8350
|
|
20240409,130200,4217087280,8020,8020,8030,8020,831
|
|
20240409,130100,4210421400,8020,8020,8030,8010,1385
|
|
20240409,130000,4199315590,8030,8040,8040,8000,8493
|
|
20240409,125900,4131150880,8040,7940,8040,7940,19244
|
|
20240409,125800,3977348500,7940,7940,7950,7930,3275
|
|
20240409,125700,3951344830,7930,7910,7940,7910,4074
|
|
20240409,125600,3919044390,7910,7900,7910,7900,999
|
|
20240409,125500,3911146250,7900,7890,7900,7890,258
|
|
20240409,125400,3909108820,7890,7890,7900,7890,22
|
|
20240409,125300,3908935190,7900,7900,7900,7890,51
|
|
20240409,125200,3908532570,7900,7920,7920,7900,1636
|
|
20240409,125100,3895604030,7920,7930,7930,7920,267
|
|
20240409,125000,3893487330,7920,7930,7930,7920,653
|
|
20240409,124900,3888309130,7930,7930,7930,7930,339
|
|
20240409,124800,3885620860,7940,7920,7940,7920,3381
|
|
20240409,124700,3858820260,7910,7890,7910,7890,3453
|
|
20240409,124600,3831532050,7890,7880,7890,7880,770
|
|
20240409,124500,3825457920,7890,7880,7890,7880,2658
|
|
20240409,124400,3804497530,7890,7880,7890,7880,2381
|
|
20240409,124300,3785723860,7870,7860,7870,7860,177
|
|
20240409,124200,3784330920,7860,7840,7860,7840,3158
|
|
20240409,124100,3759544890,7840,7830,7840,7830,67
|
|
20240409,124000,3759019720,7830,7840,7840,7830,213
|
|
20240409,123900,3757350310,7830,7840,7840,7830,209
|
|
20240409,123800,3755711800,7830,7830,7830,7830,642
|
|
20240409,123700,3750684940,7820,7820,7820,7820,7
|
|
20240409,123600,3750630200,7830,7830,7830,7830,213
|
|
20240409,123500,3748962410,7820,7820,7830,7820,1432
|
|
20240409,123400,3737762170,7820,7820,7820,7820,13
|
|
20240409,123300,3737660510,7820,7820,7820,7810,427
|
|
20240409,123200,3734321420,7810,7800,7820,7800,302
|
|
20240409,123100,3731961260,7820,7810,7820,7810,983
|
|
20240409,123000,3724278980,7810,7820,7820,7800,1200
|
|
20240409,122900,3714916470,7820,7810,7820,7800,1213
|
|
20240409,122800,3705449610,7820,7810,7820,7800,375
|
|
20240409,122700,3702520370,7810,7820,7830,7810,1087
|
|
20240409,122600,3694029730,7820,7820,7830,7820,235
|
|
20240409,122500,3692191030,7820,7820,7820,7820,487
|
|
20240409,122400,3688382690,7830,7810,7830,7810,765
|
|
20240409,122300,3682401350,7820,7810,7820,7810,14
|
|
20240409,122200,3682291930,7820,7810,7820,7810,246
|
|
20240409,122100,3680368410,7830,7820,7830,7810,355
|
|
20240409,122000,3677592860,7820,7820,7820,7810,246
|
|
20240409,121900,3675669390,7820,7810,7820,7810,805
|
|
20240409,121800,3669374760,7810,7820,7820,7810,52
|
|
20240409,121700,3668968550,7820,7820,7820,7810,28
|
|
20240409,121600,3668749650,7820,7810,7820,7810,158
|
|
20240409,121500,3667514140,7800,7810,7810,7800,412
|
|
20240409,121400,3664296440,7810,7800,7810,7800,631
|
|
20240409,121300,3659369430,7800,7810,7810,7800,327
|
|
20240409,121200,3656818490,7810,7810,7810,7800,260
|
|
20240409,121100,3654787940,7810,7810,7810,7800,64
|
|
20240409,121000,3654288520,7800,7800,7800,7800,6
|
|
20240409,120900,3654241720,7800,7810,7810,7800,308
|
|
20240409,120800,3651836290,7810,7800,7810,7800,462
|
|
20240409,120700,3648231320,7800,7800,7810,7800,181
|
|
20240409,120600,3646819500,7800,7810,7810,7800,424
|
|
20240409,120500,3643511060,7810,7800,7810,7800,212
|
|
20240409,120400,3641855380,7810,7810,7810,7810,50
|
|
20240409,120300,3641464880,7800,7800,7810,7800,148
|
|
20240409,120200,3640309700,7800,7810,7810,7800,763
|
|
20240409,120100,3634358020,7820,7810,7820,7800,160
|
|
20240409,120000,3633108450,7800,7810,7810,7800,121
|
|
20240409,115900,3632163740,7800,7800,7800,7800,80
|
|
20240409,115800,3631539740,7800,7810,7810,7800,109
|
|
20240409,115700,3630689220,7810,7810,7810,7800,247
|
|
20240409,115600,3628760200,7800,7810,7810,7800,14
|
|
20240409,115500,3628650990,7810,7800,7810,7800,409
|
|
20240409,115400,3625460120,7800,7810,7810,7800,219
|
|
20240409,115300,3623750230,7800,7810,7810,7800,137
|
|
20240409,115200,3622680310,7810,7810,7820,7790,12
|
|
20240409,115100,3622586620,7810,7810,7810,7810,1
|
|
20240409,115000,3622578810,7790,7790,7800,7790,1605
|
|
20240409,114900,3610074860,7790,7790,7820,7790,1336
|
|
20240409,114800,3599664880,7790,7790,7790,7790,71
|
|
20240409,114700,3599111790,7790,7800,7800,7790,3075
|
|
20240409,114600,3575139750,7810,7810,7810,7810,241
|
|
20240409,114500,3573257540,7810,7810,7820,7800,1047
|
|
20240409,114400,3565078950,7810,7800,7810,7800,158
|
|
20240409,114300,3563846520,7800,7830,7830,7800,7175
|
|
20240409,114200,3507842440,7830,7830,7830,7820,518
|
|
20240409,114100,3503791500,7820,7830,7830,7820,193
|
|
20240409,114000,3502280370,7820,7820,7830,7820,217
|
|
20240409,113900,3500583130,7820,7830,7830,7820,104
|
|
20240409,113800,3499768850,7820,7810,7820,7810,148
|
|
20240409,113700,3498611990,7820,7820,7830,7820,1195
|
|
20240409,113600,3489267030,7820,7820,7830,7820,115
|
|
20240409,113500,3488366730,7820,7830,7830,7820,24
|
|
20240409,113400,3488178860,7830,7830,7830,7820,650
|
|
20240409,113300,3483091280,7830,7820,7830,7820,97
|
|
20240409,113200,3482332640,7820,7830,7830,7820,113
|
|
20240409,113100,3481447980,7830,7840,7840,7830,9
|
|
20240409,113000,3481377470,7820,7840,7840,7820,561
|
|
20240409,112900,3476979330,7830,7820,7830,7810,393
|
|
20240409,112800,3473905390,7840,7850,7850,7820,1530
|
|
20240409,112700,3461922950,7850,7840,7850,7840,115
|
|
20240409,112600,3461021170,7840,7860,7860,7840,237
|
|
20240409,112500,3459158450,7850,7850,7850,7850,255
|
|
20240409,112400,3457156700,7850,7840,7850,7840,345
|
|
20240409,112300,3454448500,7850,7850,7850,7850,120
|
|
20240409,112200,3453506500,7850,7850,7850,7840,241
|
|
20240409,112100,3451614700,7850,7840,7850,7840,41
|
|
20240409,112000,3451293230,7840,7840,7840,7840,2170
|
|
20240409,111900,3434280430,7850,7840,7850,7840,7
|
|
20240409,111800,3434225520,7850,7860,7860,7850,3123
|
|
20240409,111700,3409707620,7860,7860,7860,7850,1467
|
|
20240409,111600,3398177050,7870,7870,7870,7860,16
|
|
20240409,111500,3398051180,7870,7870,7870,7860,284
|
|
20240409,111400,3395816550,7860,7870,7870,7860,403
|
|
20240409,111300,3392645740,7860,7860,7870,7860,405
|
|
20240409,111200,3389459420,7860,7860,7870,7850,1206
|
|
20240409,111100,3379977410,7860,7860,7870,7860,1405
|
|
20240409,111000,3368932240,7860,7880,7890,7860,306
|
|
20240409,110900,3366519200,7880,7860,7880,7860,68
|
|
20240409,110800,3365983870,7850,7860,7860,7850,123
|
|
20240409,110700,3365017790,7860,7850,7860,7850,289
|
|
20240409,110600,3362746270,7860,7850,7860,7850,153
|
|
20240409,110500,3361543840,7850,7860,7860,7850,469
|
|
20240409,110400,3357861600,7860,7850,7860,7850,782
|
|
20240409,110300,3351717960,7860,7870,7870,7860,2143
|
|
20240409,110200,3334864680,7880,7880,7880,7870,1043
|
|
20240409,110100,3326646680,7880,7890,7890,7880,320
|
|
20240409,110000,3324121920,7890,7880,7900,7880,481
|
|
20240409,105900,3320331540,7880,7910,7920,7880,1592
|
|
20240409,105800,3307763720,7890,7900,7910,7890,2034
|
|
20240409,105700,3291690220,7900,7900,7900,7900,368
|
|
20240409,105600,3288783020,7900,7900,7900,7890,1211
|
|
20240409,105500,3279221830,7900,7900,7900,7900,788
|
|
20240409,105400,3272996630,7900,7890,7900,7890,261
|
|
20240409,105300,3270935610,7890,7890,7890,7890,228
|
|
20240409,105200,3269136690,7890,7890,7890,7890,1281
|
|
20240409,105100,3259029600,7900,7890,7900,7890,520
|
|
20240409,105000,3254924530,7890,7900,7900,7890,558
|
|
20240409,104900,3250516370,7900,7900,7900,7900,0
|
|
20240409,104800,3250516370,7900,7900,7910,7900,852
|
|
20240409,104700,3243785560,7890,7890,7890,7890,849
|
|
20240409,104600,3237086950,7890,7880,7890,7880,26
|
|
20240409,104500,3236881930,7880,7880,7880,7880,243
|
|
20240409,104400,3234967090,7880,7880,7880,7880,184
|
|
20240409,104300,3233517170,7880,7870,7880,7860,3227
|
|
20240409,104200,3208123410,7880,7880,7880,7870,28
|
|
20240409,104100,3207902880,7870,7860,7870,7860,537
|
|
20240409,104000,3203678740,7860,7860,7860,7860,591
|
|
20240409,103900,3199033480,7860,7870,7870,7860,295
|
|
20240409,103800,3196712030,7870,7870,7870,7870,322
|
|
20240409,103700,3194177890,7870,7870,7870,7850,23
|
|
20240409,103600,3193996960,7840,7830,7860,7830,1360
|
|
20240409,103500,3183324850,7880,7860,7880,7830,2497
|
|
20240409,103400,3163724920,7860,7860,7870,7860,613
|
|
20240409,103300,3158906690,7880,7870,7880,7860,333
|
|
20240409,103200,3156285240,7870,7880,7880,7860,573
|
|
20240409,103100,3151772230,7880,7870,7890,7860,479
|
|
20240409,103000,3148002470,7860,7860,7890,7860,136
|
|
20240409,102900,3146933090,7860,7840,7890,7840,580
|
|
20240409,102800,3142381350,7830,7900,7900,7800,18058
|
|
20240409,102700,3000804890,7900,7890,7900,7890,787
|
|
20240409,102600,2994592730,7900,7900,7900,7880,524
|
|
20240409,102500,2990458160,7900,7920,7920,7900,3666
|
|
20240409,102400,2961457720,7930,7920,7930,7920,215
|
|
20240409,102300,2959754800,7920,7910,7920,7910,89
|
|
20240409,102200,2959049930,7910,7910,7910,7910,83
|
|
20240409,102100,2958393400,7920,7920,7920,7920,113
|
|
20240409,102000,2957498440,7910,7920,7920,7880,2589
|
|
20240409,101900,2937048310,7910,7920,7920,7910,264
|
|
20240409,101800,2934960060,7920,7900,7920,7900,770
|
|
20240409,101700,2928870080,7910,7920,7930,7910,674
|
|
20240409,101600,2923532940,7930,7960,7970,7930,714
|
|
20240409,101500,2917847910,7960,7970,7970,7930,118
|
|
20240409,101400,2916909010,7980,7920,7990,7920,2012
|
|
20240409,101300,2900912830,7920,7990,7990,7920,679
|
|
20240409,101200,2895522200,8000,7900,8000,7900,14672
|
|
20240409,101100,2778476330,7880,7890,7900,7880,1317
|
|
20240409,101000,2768093140,7890,7890,7890,7880,1302
|
|
20240409,100900,2757829860,7890,7920,7920,7880,2198
|
|
20240409,100800,2740466360,7910,7930,7930,7910,4098
|
|
20240409,100700,2708007640,7930,7930,7930,7920,1003
|
|
20240409,100600,2700053860,7930,7900,7930,7900,994
|
|
20240409,100500,2692184600,7900,7900,7910,7900,499
|
|
20240409,100400,2688241560,7890,7900,7900,7890,920
|
|
20240409,100300,2680980220,7900,7890,7900,7890,304
|
|
20240409,100200,2678581650,7890,7890,7890,7880,1457
|
|
20240409,100100,2667090630,7890,7900,7900,7890,202
|
|
20240409,100000,2665495450,7900,7910,7910,7900,1459
|
|
20240409,095900,2653966900,7900,7900,7900,7900,770
|
|
20240409,095800,2647883900,7900,7910,7910,7900,115
|
|
20240409,095700,2646974900,7910,7900,7910,7890,263
|
|
20240409,095600,2644897190,7910,7900,7910,7890,298
|
|
20240409,095500,2642541820,7900,7890,7900,7880,2012
|
|
20240409,095400,2626676100,7890,7900,7900,7890,1331
|
|
20240409,095300,2616174480,7900,7900,7910,7890,896
|
|
20240409,095200,2609100180,7910,7910,7920,7890,4786
|
|
20240409,095100,2571278850,7910,7920,7930,7910,1027
|
|
20240409,095000,2563148960,7920,7920,7930,7920,1929
|
|
20240409,094900,2547870910,7920,7930,7930,7920,758
|
|
20240409,094800,2541864780,7930,7930,7930,7910,2867
|
|
20240409,094700,2519179490,7910,7920,7920,7910,658
|
|
20240409,094600,2513970080,7920,7920,7940,7920,693
|
|
20240409,094500,2508478490,7920,7930,7940,7920,7123
|
|
20240409,094400,2452037290,7930,7960,7960,7930,2953
|
|
20240409,094300,2428573140,7960,7980,7980,7950,6801
|
|
20240409,094200,2374462900,7980,7970,7980,7970,726
|
|
20240409,094100,2368674390,7970,7960,7990,7960,562
|
|
20240409,094000,2364187380,7960,7980,7990,7960,232
|
|
20240409,093900,2362336790,8000,8000,8010,7950,2712
|
|
20240409,093800,2340701270,8010,8000,8020,8000,2117
|
|
20240409,093700,2323742340,8000,8000,8000,7990,2408
|
|
20240409,093600,2304478450,7990,7980,7990,7980,2646
|
|
20240409,093500,2283350580,7980,7970,7990,7970,762
|
|
20240409,093400,2277269820,7970,7980,7980,7960,2750
|
|
20240409,093300,2255355900,7980,7980,8000,7980,1150
|
|
20240409,093200,2246178280,8000,7990,8000,7990,2018
|
|
20240409,093100,2230050170,7990,7980,7990,7970,4553
|
|
20240409,093000,2193700600,7980,7980,7990,7950,4624
|
|
20240409,092900,2156857670,7970,7980,7990,7970,2941
|
|
20240409,092800,2133392420,7980,8000,8000,7980,1212
|
|
20240409,092700,2123708700,8000,8030,8030,8000,2312
|
|
20240409,092600,2105207770,8010,8030,8030,8010,2534
|
|
20240409,092500,2084877230,8030,8030,8040,8020,1818
|
|
20240409,092400,2070279100,8020,8020,8040,8020,3480
|
|
20240409,092300,2042339030,8020,8030,8040,8020,1768
|
|
20240409,092200,2028149210,8040,8020,8050,8020,2658
|
|
20240409,092100,2006793140,8020,8000,8020,8000,2274
|
|
20240409,092000,1988590430,8000,8010,8030,8000,2594
|
|
20240409,091900,1967808330,8010,8010,8030,7980,5387
|
|
20240409,091800,1924724340,8010,8000,8040,8000,9206
|
|
20240409,091700,1850949780,8030,8050,8060,8000,13668
|
|
20240409,091600,1741133740,8050,8070,8090,8040,5552
|
|
20240409,091500,1696390690,8090,8080,8110,8070,4815
|
|
20240409,091400,1657438690,8110,8080,8120,8060,13943
|
|
20240409,091300,1544603140,8080,8140,8140,8060,14985
|
|
20240409,091200,1423061780,8140,8040,8150,8040,33804
|
|
20240409,091100,1148939050,8040,7960,8060,7960,33372
|
|
20240409,091000,881529140,7970,7920,7980,7910,14273
|
|
20240409,090900,768194190,7920,7920,7940,7910,7731
|
|
20240409,090800,706928180,7930,7930,7930,7910,6700
|
|
20240409,090700,653850980,7930,7860,7930,7850,14873
|
|
20240409,090600,536416650,7850,7870,7870,7830,2645
|
|
20240409,090500,515646540,7870,7880,7890,7870,3474
|
|
20240409,090400,488264190,7890,7900,7910,7870,10353
|
|
20240409,090300,406497400,7900,7840,7900,7840,9779
|
|
20240409,090200,329448560,7830,7800,7900,7800,8852
|
|
20240409,090100,259787940,7800,7740,7830,7740,11473
|
|
20240409,090000,170524270,7750,7600,7750,7600,22370
|