687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,202300,1590828130,7930,7930,7930,7930,0
|
|
20240402,202200,1590828130,7930,7930,7930,7930,0
|
|
20240402,202100,1590828130,7930,7930,7930,7930,0
|
|
20240402,202000,1590828130,7930,7930,7930,7930,0
|
|
20240402,201900,1590828130,7930,7930,7930,7930,0
|
|
20240402,201800,1590828130,7930,7930,7930,7930,0
|
|
20240402,201700,1590828130,7930,7930,7930,7930,0
|
|
20240402,201600,1590828130,7930,7930,7930,7930,0
|
|
20240402,201500,1590828130,7930,7930,7930,7930,0
|
|
20240402,201400,1590828130,7930,7930,7930,7930,0
|
|
20240402,201300,1590828130,7930,7930,7930,7930,0
|
|
20240402,201200,1590828130,7930,7930,7930,7930,0
|
|
20240402,201100,1590828130,7930,7930,7930,7930,0
|
|
20240402,201000,1590828130,7930,7930,7930,7930,0
|
|
20240402,200900,1590828130,7930,7930,7930,7930,0
|
|
20240402,200800,1590828130,7930,7930,7930,7930,0
|
|
20240402,200700,1590828130,7930,7930,7930,7930,0
|
|
20240402,200600,1590828130,7930,7930,7930,7930,0
|
|
20240402,200500,1590828130,7930,7930,7930,7930,0
|
|
20240402,200400,1590828130,7930,7930,7930,7930,0
|
|
20240402,200300,1590828130,7930,7930,7930,7930,0
|
|
20240402,200200,1590828130,7930,7930,7930,7930,0
|
|
20240402,200100,1590828130,7930,7930,7930,7930,0
|
|
20240402,200000,1590828130,7930,7930,7930,7930,0
|
|
20240402,195900,1590828130,7930,7930,7930,7930,0
|
|
20240402,195800,1590828130,7930,7930,7930,7930,0
|
|
20240402,195700,1590828130,7930,7930,7930,7930,0
|
|
20240402,195600,1590828130,7930,7930,7930,7930,0
|
|
20240402,195500,1590828130,7930,7930,7930,7930,0
|
|
20240402,195400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,195300,1590828130,7930,7930,7930,7930,0
|
|
20240402,195200,1590828130,7930,7930,7930,7930,0
|
|
20240402,195100,1590828130,7930,7930,7930,7930,0
|
|
20240402,195000,1590828130,7930,7930,7930,7930,0
|
|
20240402,194900,1590828130,7930,7930,7930,7930,0
|
|
20240402,194800,1590828130,7930,7930,7930,7930,0
|
|
20240402,194700,1590828130,7930,7930,7930,7930,0
|
|
20240402,194600,1590828130,7930,7930,7930,7930,0
|
|
20240402,194500,1590828130,7930,7930,7930,7930,0
|
|
20240402,194400,1590828130,7930,7930,7930,7930,0
|
|
20240402,194300,1590828130,7930,7930,7930,7930,0
|
|
20240402,194200,1590828130,7930,7930,7930,7930,0
|
|
20240402,194100,1590828130,7930,7930,7930,7930,0
|
|
20240402,194000,1590828130,7930,7930,7930,7930,0
|
|
20240402,193900,1590828130,7930,7930,7930,7930,0
|
|
20240402,193800,1590828130,7930,7930,7930,7930,0
|
|
20240402,193700,1590828130,7930,7930,7930,7930,0
|
|
20240402,193600,1590828130,7930,7930,7930,7930,0
|
|
20240402,193500,1590828130,7930,7930,7930,7930,0
|
|
20240402,193400,1590828130,7930,7930,7930,7930,0
|
|
20240402,193300,1590828130,7930,7930,7930,7930,0
|
|
20240402,193200,1590828130,7930,7930,7930,7930,0
|
|
20240402,193100,1590828130,7930,7930,7930,7930,0
|
|
20240402,193000,1590828130,7930,7930,7930,7930,0
|
|
20240402,192900,1590828130,7930,7930,7930,7930,0
|
|
20240402,192800,1590828130,7930,7930,7930,7930,0
|
|
20240402,192700,1590828130,7930,7930,7930,7930,0
|
|
20240402,192600,1590828130,7930,7930,7930,7930,0
|
|
20240402,192500,1590828130,7930,7930,7930,7930,0
|
|
20240402,192400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,192300,1590828130,7930,7930,7930,7930,0
|
|
20240402,192200,1590828130,7930,7930,7930,7930,0
|
|
20240402,192100,1590828130,7930,7930,7930,7930,0
|
|
20240402,192000,1590828130,7930,7930,7930,7930,0
|
|
20240402,191900,1590828130,7930,7930,7930,7930,0
|
|
20240402,191800,1590828130,7930,7930,7930,7930,0
|
|
20240402,191700,1590828130,7930,7930,7930,7930,0
|
|
20240402,191600,1590828130,7930,7930,7930,7930,0
|
|
20240402,191500,1590828130,7930,7930,7930,7930,0
|
|
20240402,191400,1590828130,7930,7930,7930,7930,0
|
|
20240402,191300,1590828130,7930,7930,7930,7930,0
|
|
20240402,191200,1590828130,7930,7930,7930,7930,0
|
|
20240402,191100,1590828130,7930,7930,7930,7930,0
|
|
20240402,191000,1590828130,7930,7930,7930,7930,0
|
|
20240402,190900,1590828130,7930,7930,7930,7930,0
|
|
20240402,190800,1590828130,7930,7930,7930,7930,0
|
|
20240402,190700,1590828130,7930,7930,7930,7930,0
|
|
20240402,190600,1590828130,7930,7930,7930,7930,0
|
|
20240402,190500,1590828130,7930,7930,7930,7930,0
|
|
20240402,190400,1590828130,7930,7930,7930,7930,0
|
|
20240402,190300,1590828130,7930,7930,7930,7930,0
|
|
20240402,190200,1590828130,7930,7930,7930,7930,0
|
|
20240402,190100,1590828130,7930,7930,7930,7930,0
|
|
20240402,190000,1590828130,7930,7930,7930,7930,0
|
|
20240402,185900,1590828130,7930,7930,7930,7930,0
|
|
20240402,185800,1590828130,7930,7930,7930,7930,0
|
|
20240402,185700,1590828130,7930,7930,7930,7930,0
|
|
20240402,185600,1590828130,7930,7930,7930,7930,0
|
|
20240402,185500,1590828130,7930,7930,7930,7930,0
|
|
20240402,185400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,185300,1590828130,7930,7930,7930,7930,0
|
|
20240402,185200,1590828130,7930,7930,7930,7930,0
|
|
20240402,185100,1590828130,7930,7930,7930,7930,0
|
|
20240402,185000,1590828130,7930,7930,7930,7930,0
|
|
20240402,184900,1590828130,7930,7930,7930,7930,0
|
|
20240402,184800,1590828130,7930,7930,7930,7930,0
|
|
20240402,184700,1590828130,7930,7930,7930,7930,0
|
|
20240402,184600,1590828130,7930,7930,7930,7930,0
|
|
20240402,184500,1590828130,7930,7930,7930,7930,0
|
|
20240402,184400,1590828130,7930,7930,7930,7930,0
|
|
20240402,184300,1590828130,7930,7930,7930,7930,0
|
|
20240402,184200,1590828130,7930,7930,7930,7930,0
|
|
20240402,184100,1590828130,7930,7930,7930,7930,0
|
|
20240402,184000,1590828130,7930,7930,7930,7930,0
|
|
20240402,183900,1590828130,7930,7930,7930,7930,0
|
|
20240402,183800,1590828130,7930,7930,7930,7930,0
|
|
20240402,183700,1590828130,7930,7930,7930,7930,0
|
|
20240402,183600,1590828130,7930,7930,7930,7930,0
|
|
20240402,183500,1590828130,7930,7930,7930,7930,0
|
|
20240402,183400,1590828130,7930,7930,7930,7930,0
|
|
20240402,183300,1590828130,7930,7930,7930,7930,0
|
|
20240402,183200,1590828130,7930,7930,7930,7930,0
|
|
20240402,183100,1590828130,7930,7930,7930,7930,0
|
|
20240402,183000,1590828130,7930,7930,7930,7930,0
|
|
20240402,182900,1590828130,7930,7930,7930,7930,0
|
|
20240402,182800,1590828130,7930,7930,7930,7930,0
|
|
20240402,182700,1590828130,7930,7930,7930,7930,0
|
|
20240402,182600,1590828130,7930,7930,7930,7930,0
|
|
20240402,182500,1590828130,7930,7930,7930,7930,0
|
|
20240402,182400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,182300,1590828130,7930,7930,7930,7930,0
|
|
20240402,182200,1590828130,7930,7930,7930,7930,0
|
|
20240402,182100,1590828130,7930,7930,7930,7930,0
|
|
20240402,182000,1590828130,7930,7930,7930,7930,0
|
|
20240402,181900,1590828130,7930,7930,7930,7930,0
|
|
20240402,181800,1590828130,7930,7930,7930,7930,0
|
|
20240402,181700,1590828130,7930,7930,7930,7930,0
|
|
20240402,181600,1590828130,7930,7930,7930,7930,0
|
|
20240402,181500,1590828130,7930,7930,7930,7930,0
|
|
20240402,181400,1590828130,7930,7930,7930,7930,0
|
|
20240402,181300,1590828130,7930,7930,7930,7930,0
|
|
20240402,181200,1590828130,7930,7930,7930,7930,0
|
|
20240402,181100,1590828130,7930,7930,7930,7930,0
|
|
20240402,181000,1590828130,7930,7930,7930,7930,0
|
|
20240402,180900,1590828130,7930,7930,7930,7930,0
|
|
20240402,180800,1590828130,7930,7930,7930,7930,0
|
|
20240402,180700,1590828130,7930,7930,7930,7930,0
|
|
20240402,180600,1590828130,7930,7930,7930,7930,0
|
|
20240402,180500,1590828130,7930,7930,7930,7930,0
|
|
20240402,180400,1590828130,7930,7930,7930,7930,0
|
|
20240402,180300,1590828130,7930,7930,7930,7930,0
|
|
20240402,180200,1590828130,7930,7930,7930,7930,0
|
|
20240402,180100,1590828130,7930,7930,7930,7930,0
|
|
20240402,180000,1590828130,7930,7930,7930,7930,0
|
|
20240402,175900,1590828130,7930,7930,7930,7930,0
|
|
20240402,175800,1590828130,7930,7930,7930,7930,0
|
|
20240402,175700,1590828130,7930,7930,7930,7930,0
|
|
20240402,175600,1590828130,7930,7930,7930,7930,0
|
|
20240402,175500,1590828130,7930,7930,7930,7930,0
|
|
20240402,175400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,175300,1590828130,7930,7930,7930,7930,0
|
|
20240402,175200,1590828130,7930,7930,7930,7930,0
|
|
20240402,175100,1590828130,7930,7930,7930,7930,0
|
|
20240402,175000,1590828130,7930,7930,7930,7930,0
|
|
20240402,174900,1590828130,7930,7930,7930,7930,0
|
|
20240402,174800,1590828130,7930,7930,7930,7930,0
|
|
20240402,174700,1590828130,7930,7930,7930,7930,0
|
|
20240402,174600,1590828130,7930,7930,7930,7930,0
|
|
20240402,174500,1590828130,7930,7930,7930,7930,0
|
|
20240402,174400,1590828130,7930,7930,7930,7930,0
|
|
20240402,174300,1590828130,7930,7930,7930,7930,0
|
|
20240402,174200,1590828130,7930,7930,7930,7930,0
|
|
20240402,174100,1590828130,7930,7930,7930,7930,0
|
|
20240402,174000,1590828130,7930,7930,7930,7930,0
|
|
20240402,173900,1590828130,7930,7930,7930,7930,0
|
|
20240402,173800,1590828130,7930,7930,7930,7930,0
|
|
20240402,173700,1590828130,7930,7930,7930,7930,0
|
|
20240402,173600,1590828130,7930,7930,7930,7930,0
|
|
20240402,173500,1590828130,7930,7930,7930,7930,0
|
|
20240402,173400,1590828130,7930,7930,7930,7930,0
|
|
20240402,173300,1590828130,7930,7930,7930,7930,0
|
|
20240402,173200,1590828130,7930,7930,7930,7930,0
|
|
20240402,173100,1590828130,7930,7930,7930,7930,0
|
|
20240402,173000,1590828130,7930,7930,7930,7930,0
|
|
20240402,172900,1590828130,7930,7930,7930,7930,0
|
|
20240402,172800,1590828130,7930,7930,7930,7930,0
|
|
20240402,172700,1590828130,7930,7930,7930,7930,0
|
|
20240402,172600,1590828130,7930,7930,7930,7930,0
|
|
20240402,172500,1590828130,7930,7930,7930,7930,0
|
|
20240402,172400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,172300,1590828130,7930,7930,7930,7930,0
|
|
20240402,172200,1590828130,7930,7930,7930,7930,0
|
|
20240402,172100,1590828130,7930,7930,7930,7930,0
|
|
20240402,172000,1590828130,7930,7930,7930,7930,0
|
|
20240402,171900,1590828130,7930,7930,7930,7930,0
|
|
20240402,171800,1590828130,7930,7930,7930,7930,0
|
|
20240402,171700,1590828130,7930,7930,7930,7930,0
|
|
20240402,171600,1590828130,7930,7930,7930,7930,0
|
|
20240402,171500,1590828130,7930,7930,7930,7930,0
|
|
20240402,171400,1590828130,7930,7930,7930,7930,0
|
|
20240402,171300,1590828130,7930,7930,7930,7930,0
|
|
20240402,171200,1590828130,7930,7930,7930,7930,0
|
|
20240402,171100,1590828130,7930,7930,7930,7930,0
|
|
20240402,171000,1590828130,7930,7930,7930,7930,0
|
|
20240402,170900,1590828130,7930,7930,7930,7930,0
|
|
20240402,170800,1590828130,7930,7930,7930,7930,0
|
|
20240402,170700,1590828130,7930,7930,7930,7930,0
|
|
20240402,170600,1590828130,7930,7930,7930,7930,0
|
|
20240402,170500,1590828130,7930,7930,7930,7930,0
|
|
20240402,170400,1590828130,7930,7930,7930,7930,0
|
|
20240402,170300,1590828130,7930,7930,7930,7930,0
|
|
20240402,170200,1590828130,7930,7930,7930,7930,0
|
|
20240402,170100,1590828130,7930,7930,7930,7930,0
|
|
20240402,170000,1590828130,7930,7930,7930,7930,0
|
|
20240402,165900,1590828130,7930,7930,7930,7930,0
|
|
20240402,165800,1590828130,7930,7930,7930,7930,0
|
|
20240402,165700,1590828130,7930,7930,7930,7930,0
|
|
20240402,165600,1590828130,7930,7930,7930,7930,0
|
|
20240402,165500,1590828130,7930,7930,7930,7930,0
|
|
20240402,165400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,165300,1590828130,7930,7930,7930,7930,0
|
|
20240402,165200,1590828130,7930,7930,7930,7930,0
|
|
20240402,165100,1590828130,7930,7930,7930,7930,0
|
|
20240402,165000,1590828130,7930,7930,7930,7930,0
|
|
20240402,164900,1590828130,7930,7930,7930,7930,0
|
|
20240402,164800,1590828130,7930,7930,7930,7930,0
|
|
20240402,164700,1590828130,7930,7930,7930,7930,0
|
|
20240402,164600,1590828130,7930,7930,7930,7930,0
|
|
20240402,164500,1590828130,7930,7930,7930,7930,0
|
|
20240402,164400,1590828130,7930,7930,7930,7930,0
|
|
20240402,164300,1590828130,7930,7930,7930,7930,0
|
|
20240402,164200,1590828130,7930,7930,7930,7930,0
|
|
20240402,164100,1590828130,7930,7930,7930,7930,0
|
|
20240402,164000,1590828130,7930,7930,7930,7930,0
|
|
20240402,163900,1590828130,7930,7930,7930,7930,0
|
|
20240402,163800,1590828130,7930,7930,7930,7930,0
|
|
20240402,163700,1590828130,7930,7930,7930,7930,0
|
|
20240402,163600,1590828130,7930,7930,7930,7930,0
|
|
20240402,163500,1590828130,7930,7930,7930,7930,0
|
|
20240402,163400,1590828130,7930,7930,7930,7930,0
|
|
20240402,163300,1590828130,7930,7930,7930,7930,0
|
|
20240402,163200,1590828130,7930,7930,7930,7930,0
|
|
20240402,163100,1590828130,7930,7930,7930,7930,0
|
|
20240402,163000,1590828130,7930,7930,7930,7930,0
|
|
20240402,162900,1590828130,7930,7930,7930,7930,0
|
|
20240402,162800,1590828130,7930,7930,7930,7930,0
|
|
20240402,162700,1590828130,7930,7930,7930,7930,0
|
|
20240402,162600,1590828130,7930,7930,7930,7930,0
|
|
20240402,162500,1590828130,7930,7930,7930,7930,0
|
|
20240402,162400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,162300,1590828130,7930,7930,7930,7930,0
|
|
20240402,162200,1590828130,7930,7930,7930,7930,0
|
|
20240402,162100,1590828130,7930,7930,7930,7930,0
|
|
20240402,162000,1590828130,7930,7930,7930,7930,0
|
|
20240402,161900,1590828130,7930,7930,7930,7930,0
|
|
20240402,161800,1590828130,7930,7930,7930,7930,0
|
|
20240402,161700,1590828130,7930,7930,7930,7930,0
|
|
20240402,161600,1590828130,7930,7930,7930,7930,0
|
|
20240402,161500,1590828130,7930,7930,7930,7930,0
|
|
20240402,161400,1590828130,7930,7930,7930,7930,0
|
|
20240402,161300,1590828130,7930,7930,7930,7930,0
|
|
20240402,161200,1590828130,7930,7930,7930,7930,0
|
|
20240402,161100,1590828130,7930,7930,7930,7930,0
|
|
20240402,161000,1590828130,7930,7930,7930,7930,0
|
|
20240402,160900,1590828130,7930,7930,7930,7930,0
|
|
20240402,160800,1590828130,7930,7930,7930,7930,0
|
|
20240402,160700,1590828130,7930,7930,7930,7930,0
|
|
20240402,160600,1590828130,7930,7930,7930,7930,0
|
|
20240402,160500,1590828130,7930,7930,7930,7930,0
|
|
20240402,160400,1590828130,7930,7930,7930,7930,0
|
|
20240402,160300,1590828130,7930,7930,7930,7930,0
|
|
20240402,160200,1590828130,7930,7930,7930,7930,0
|
|
20240402,160100,1590828130,7930,7930,7930,7930,0
|
|
20240402,160000,1590828130,7930,7930,7930,7930,0
|
|
20240402,155900,1590828130,7930,7930,7930,7930,0
|
|
20240402,155800,1590828130,7930,7930,7930,7930,0
|
|
20240402,155700,1590828130,7930,7930,7930,7930,0
|
|
20240402,155600,1590828130,7930,7930,7930,7930,0
|
|
20240402,155500,1590828130,7930,7930,7930,7930,0
|
|
20240402,155400,1590828130,7930,7930,7930,7930,1110
|
|
20240402,155300,1590828130,7930,7930,7930,7930,0
|
|
20240402,155200,1590828130,7930,7930,7930,7930,0
|
|
20240402,155100,1590828130,7930,7930,7930,7930,0
|
|
20240402,155000,1590828130,7930,7930,7930,7930,0
|
|
20240402,154900,1590828130,7930,7930,7930,7930,0
|
|
20240402,154800,1590828130,7930,7930,7930,7930,0
|
|
20240402,154700,1590828130,7930,7930,7930,7930,0
|
|
20240402,154600,1590828130,7930,7930,7930,7930,0
|
|
20240402,154500,1590828130,7930,7930,7930,7930,0
|
|
20240402,154400,1590828130,7930,7930,7930,7930,0
|
|
20240402,154300,1590828130,7930,7930,7930,7930,0
|
|
20240402,154200,1590828130,7930,7930,7930,7930,0
|
|
20240402,154100,1590828130,7930,7930,7930,7930,0
|
|
20240402,154000,1590828130,7930,7930,7930,7930,0
|
|
20240402,153900,1590828130,7930,7930,7930,7930,0
|
|
20240402,153800,1590828130,7930,7930,7930,7930,0
|
|
20240402,153700,1590828130,7930,7930,7930,7930,0
|
|
20240402,153600,1590828130,7930,7930,7930,7930,0
|
|
20240402,153500,1590828130,7930,7930,7930,7930,0
|
|
20240402,153400,1590828130,7930,7930,7930,7930,0
|
|
20240402,153300,1590828130,7930,7930,7930,7930,0
|
|
20240402,153200,1590828130,7930,7930,7930,7930,0
|
|
20240402,153100,1590828130,7930,7930,7930,7930,0
|
|
20240402,153000,1590828130,7930,7930,7930,7930,1110
|
|
20240402,152900,1582025830,8000,8000,8000,8000,0
|
|
20240402,152800,1582025830,8000,8000,8000,8000,0
|
|
20240402,152700,1582025830,8000,8000,8000,8000,0
|
|
20240402,152600,1582025830,8000,8000,8000,8000,0
|
|
20240402,152500,1582025830,8000,8000,8000,8000,0
|
|
20240402,152400,1582025830,8000,8000,8000,8000,0
|
|
20240402,152300,1582025830,8000,8000,8000,8000,0
|
|
20240402,152200,1582025830,8000,8000,8000,8000,0
|
|
20240402,152100,1582025830,8000,8000,8000,8000,0
|
|
20240402,152000,1582025830,8000,8000,8000,8000,0
|
|
20240402,151900,1582025830,8000,7990,8000,7990,326
|
|
20240402,151800,1579418830,7950,7960,7960,7950,99
|
|
20240402,151700,1578631280,7960,7950,7960,7950,163
|
|
20240402,151600,1577334500,7950,8000,8000,7950,275
|
|
20240402,151500,1575140820,8000,7980,8030,7980,754
|
|
20240402,151400,1569102810,7980,7970,7990,7970,282
|
|
20240402,151300,1566852540,7980,7970,7980,7950,221
|
|
20240402,151200,1565091480,7960,7930,7960,7930,246
|
|
20240402,151100,1563136970,7940,7940,7940,7940,154
|
|
20240402,151000,1561914210,7930,7910,7940,7910,210
|
|
20240402,150900,1560248860,7950,7920,7950,7920,314
|
|
20240402,150800,1557757330,7960,7910,7960,7910,160
|
|
20240402,150700,1556489180,7910,7920,7920,7910,116
|
|
20240402,150600,1555570620,7910,7910,7920,7910,561
|
|
20240402,150500,1551133060,7920,7910,7920,7900,190
|
|
20240402,150400,1549628470,7900,7920,7930,7900,929
|
|
20240402,150300,1542282100,7910,7910,7910,7900,211
|
|
20240402,150200,1540613560,7940,7900,7940,7900,218
|
|
20240402,150100,1538886710,7900,7900,7900,7900,241
|
|
20240402,150000,1536982810,7900,7950,7950,7900,93
|
|
20240402,145900,1536248060,7950,7870,7950,7870,1694
|
|
20240402,145800,1522845440,7870,7880,7880,7870,189
|
|
20240402,145700,1521357760,7890,7940,7940,7890,212
|
|
20240402,145600,1519683160,7940,7870,7940,7860,2354
|
|
20240402,145500,1501146010,7880,7880,7880,7880,1083
|
|
20240402,145400,1492611970,7880,7900,7900,7880,4054
|
|
20240402,145300,1460622390,7910,7910,7910,7890,340
|
|
20240402,145200,1457937250,7910,7900,7910,7900,3107
|
|
20240402,145100,1433391210,7900,7890,7910,7890,2374
|
|
20240402,145000,1414647420,7880,7890,7900,7880,494
|
|
20240402,144900,1410748350,7890,7900,7920,7890,2165
|
|
20240402,144800,1393665100,7890,7920,7920,7890,3316
|
|
20240402,144700,1367475130,7920,7930,7930,7910,2454
|
|
20240402,144600,1348049350,7930,7930,7940,7930,3111
|
|
20240402,144500,1323379010,7930,7940,7940,7930,223
|
|
20240402,144400,1321609320,7940,7940,7940,7940,169
|
|
20240402,144300,1320267460,7940,7950,7950,7940,443
|
|
20240402,144200,1316747890,7950,7950,7950,7950,148
|
|
20240402,144100,1315571290,7940,7950,7950,7940,204
|
|
20240402,144000,1313950410,7950,7950,7950,7950,240
|
|
20240402,143900,1312042410,7950,7940,7950,7940,174
|
|
20240402,143800,1310659600,7940,7970,7970,7940,1173
|
|
20240402,143700,1301342540,7950,7950,7950,7940,286
|
|
20240402,143600,1299069230,7960,7970,7970,7950,163
|
|
20240402,143500,1297771970,7970,7950,7990,7940,1783
|
|
20240402,143400,1283557020,7940,7940,7950,7940,265
|
|
20240402,143300,1281452560,7940,7940,7940,7940,228
|
|
20240402,143200,1279642240,7940,7940,7950,7940,466
|
|
20240402,143100,1275941220,7940,7950,7950,7940,331
|
|
20240402,143000,1273312770,7950,7950,7950,7940,348
|
|
20240402,142900,1270546580,7950,7950,7950,7950,460
|
|
20240402,142800,1266889580,7950,7960,7960,7950,147
|
|
20240402,142700,1265720880,7960,7940,7960,7940,95
|
|
20240402,142600,1264966520,7940,7940,7940,7940,169
|
|
20240402,142500,1263624660,7940,7960,7960,7930,176
|
|
20240402,142400,1262226880,7960,7950,7960,7930,2392
|
|
20240402,142300,1243215240,7960,7960,7960,7960,1307
|
|
20240402,142200,1232811520,7960,7990,7990,7960,1370
|
|
20240402,142100,1221893760,7980,7990,8000,7980,2163
|
|
20240402,142000,1204619820,8000,8000,8000,8000,722
|
|
20240402,141900,1198843820,8000,8010,8010,8000,178
|
|
20240402,141800,1197419660,8000,8010,8010,8000,192
|
|
20240402,141700,1195882660,8010,8000,8010,8000,97
|
|
20240402,141600,1195106540,8000,8010,8010,8000,102
|
|
20240402,141500,1194290440,8000,8000,8010,8000,259
|
|
20240402,141400,1192218420,8000,8000,8000,7990,432
|
|
20240402,141300,1188762490,8000,8000,8000,8000,148
|
|
20240402,141200,1187578490,8010,8010,8030,8010,221
|
|
20240402,141100,1185808260,8050,8000,8050,8000,142
|
|
20240402,141000,1184672210,8050,8010,8050,8000,196
|
|
20240402,140900,1183103110,8010,8050,8050,8010,54
|
|
20240402,140800,1182670530,8050,8000,8050,8000,198
|
|
20240402,140700,1181085960,8010,8010,8010,8010,100
|
|
20240402,140600,1180284960,8000,8010,8010,8000,98
|
|
20240402,140500,1179500910,8010,8010,8010,8000,165
|
|
20240402,140400,1178180750,8010,8010,8010,8000,229
|
|
20240402,140300,1176347810,8000,8000,8000,8000,219
|
|
20240402,140200,1174595810,8000,8040,8040,8000,188
|
|
20240402,140100,1173091770,8000,8010,8040,8000,635
|
|
20240402,140000,1168006870,8010,8020,8060,8010,204
|
|
20240402,135900,1166367140,8020,8010,8020,8010,118
|
|
20240402,135800,1165421950,8020,8020,8050,8020,142
|
|
20240402,135700,1164283080,8000,8000,8000,8000,89
|
|
20240402,135600,1163571080,7990,7990,7990,7990,178
|
|
20240402,135500,1162148860,7990,7990,7990,7990,118
|
|
20240402,135400,1161206040,7990,7990,7990,7990,161
|
|
20240402,135300,1159919650,7990,7980,7990,7980,226
|
|
20240402,135200,1158114770,8020,7980,8020,7980,143
|
|
20240402,135100,1156973590,7970,7980,7980,7970,270
|
|
20240402,135000,1154820390,7970,7970,7970,7960,623
|
|
20240402,134900,1149859140,7960,7980,7990,7960,1258
|
|
20240402,134800,1139830800,7980,7980,7990,7980,59
|
|
20240402,134700,1139359960,7990,7990,7990,7980,492
|
|
20240402,134600,1135433360,7990,7990,7990,7990,143
|
|
20240402,134500,1134290790,8000,8000,8010,8000,574
|
|
20240402,134400,1129698740,8000,8040,8040,8000,102
|
|
20240402,134300,1128882340,8000,8010,8010,8000,1246
|
|
20240402,134200,1118914030,8000,8010,8040,8000,269
|
|
20240402,134100,1116758400,8010,8010,8010,8010,168
|
|
20240402,134000,1115412720,8010,8000,8010,8000,250
|
|
20240402,133900,1113411400,8000,8020,8020,8000,2081
|
|
20240402,133800,1096751350,8010,8010,8010,8010,89
|
|
20240402,133700,1096038460,8010,8010,8010,8010,257
|
|
20240402,133600,1093979890,8010,8040,8040,8010,192
|
|
20240402,133500,1092438590,8040,8040,8060,8040,463
|
|
20240402,133400,1088715470,8020,8010,8020,8000,140
|
|
20240402,133300,1087593510,8000,8020,8020,8000,165
|
|
20240402,133200,1086272070,8000,8020,8020,8000,2140
|
|
20240402,133100,1069148230,8020,8060,8060,8020,1510
|
|
20240402,133000,1057006060,8060,8060,8060,8050,568
|
|
20240402,132900,1052431930,8060,8070,8090,8060,415
|
|
20240402,132800,1049080640,8060,8050,8060,8050,245
|
|
20240402,132700,1047107990,8050,8050,8050,8050,261
|
|
20240402,132600,1045006940,8050,8050,8050,8050,169
|
|
20240402,132500,1043646490,8050,8050,8050,8050,128
|
|
20240402,132400,1042616090,8050,8040,8050,8040,384
|
|
20240402,132300,1039527000,8040,8030,8040,8030,734
|
|
20240402,132200,1033629940,8040,8030,8040,8030,1074
|
|
20240402,132100,1024996690,8030,8030,8030,8030,258
|
|
20240402,132000,1022924950,8030,8030,8030,8030,272
|
|
20240402,131900,1020740790,8020,8020,8020,8020,204
|
|
20240402,131800,1019104710,8020,8000,8020,8000,433
|
|
20240402,131700,1015632850,8000,8020,8020,8000,333
|
|
20240402,131600,1012968790,8000,8000,8020,8000,663
|
|
20240402,131500,1007664770,8000,7970,8000,7970,1098
|
|
20240402,131400,998887610,7970,7980,7990,7970,500
|
|
20240402,131300,994897580,7970,7960,7980,7960,261
|
|
20240402,131200,992818330,7960,7950,7970,7950,523
|
|
20240402,131100,988659350,7950,7990,7990,7950,3944
|
|
20240402,131000,957170880,7990,8000,8000,7990,644
|
|
20240402,130900,952019680,8000,8000,8000,8000,1123
|
|
20240402,130800,943035680,8020,8020,8020,8010,1190
|
|
20240402,130700,933502550,8010,8010,8010,8010,278
|
|
20240402,130600,931275770,8000,8020,8020,8000,1629
|
|
20240402,130500,918234740,8010,8010,8010,8010,605
|
|
20240402,130400,913388690,8010,8010,8020,8000,3603
|
|
20240402,130300,884556580,8010,8070,8070,8010,193
|
|
20240402,130200,883008010,8010,8020,8020,8010,378
|
|
20240402,130100,879979720,8010,8010,8020,8010,240
|
|
20240402,130000,878057170,8010,8010,8010,8010,279
|
|
20240402,125900,875822380,8010,8020,8020,8010,148
|
|
20240402,125800,874636370,8020,8020,8020,8020,312
|
|
20240402,125700,872134130,8020,8010,8020,8010,222
|
|
20240402,125600,870355510,8010,8020,8020,8010,548
|
|
20240402,125500,865966020,8000,8030,8030,8000,826
|
|
20240402,125400,859353360,8030,8030,8050,8010,680
|
|
20240402,125300,853903910,8000,8040,8040,8000,4677
|
|
20240402,125200,816431900,8040,8070,8070,8030,3559
|
|
20240402,125100,787791350,8070,8070,8070,8060,178
|
|
20240402,125000,786355820,8070,8070,8070,8060,186
|
|
20240402,124900,784855800,8070,8080,8090,8070,917
|
|
20240402,124800,777446190,8090,8090,8090,8080,249
|
|
20240402,124700,775432250,8090,8090,8100,8090,170
|
|
20240402,124600,774056550,8090,8090,8090,8090,178
|
|
20240402,124500,772616530,8090,8090,8130,8080,866
|
|
20240402,124400,765586530,8090,8080,8090,8060,2885
|
|
20240402,124300,742302030,8080,8080,8080,8080,48
|
|
20240402,124200,741914190,8080,8090,8090,8080,99
|
|
20240402,124100,741114210,8090,8080,8090,8070,556
|
|
20240402,124000,736619340,8090,8100,8100,8080,63
|
|
20240402,123900,736110130,8090,8090,8090,8080,1312
|
|
20240402,123800,725507420,8100,8120,8120,8100,37
|
|
20240402,123700,725207300,8120,8080,8120,8080,146
|
|
20240402,123600,724027220,8080,8080,8080,8080,142
|
|
20240402,123500,722879860,8080,8080,8080,8080,492
|
|
20240402,123400,718904500,8080,8080,8080,8070,184
|
|
20240402,123300,717418140,8070,8080,8080,8070,198
|
|
20240402,123200,715819230,8080,8080,8080,8080,221
|
|
20240402,123100,714033550,8070,8070,8080,8070,204
|
|
20240402,123000,712386960,8080,8070,8080,8070,92
|
|
20240402,122900,711644020,8070,8080,8080,8070,212
|
|
20240402,122800,709932980,8080,8080,8080,8080,93
|
|
20240402,122700,709181540,8130,8090,8130,8090,469
|
|
20240402,122600,705373700,8070,8080,8080,8070,1070
|
|
20240402,122500,696729500,8080,8090,8090,8080,1374
|
|
20240402,122400,685626720,8090,8090,8090,8090,166
|
|
20240402,122300,684283780,8090,8090,8090,8090,213
|
|
20240402,122200,682560610,8090,8090,8090,8090,92
|
|
20240402,122100,681816330,8130,8090,8130,8090,49
|
|
20240402,122000,681419880,8090,8100,8100,8090,130
|
|
20240402,121900,680368130,8090,8090,8090,8090,190
|
|
20240402,121800,678831030,8090,8090,8090,8090,125
|
|
20240402,121700,677819780,8090,8090,8090,8090,642
|
|
20240402,121600,672626000,8090,8140,8140,8090,463
|
|
20240402,121500,668879220,8140,8100,8140,8100,247
|
|
20240402,121400,666878480,8090,8090,8090,8090,49
|
|
20240402,121300,666482070,8090,8110,8110,8090,248
|
|
20240402,121200,664473430,8100,8110,8110,8100,336
|
|
20240402,121100,661749470,8110,8110,8110,8110,86
|
|
20240402,121000,661052010,8110,8110,8110,8090,824
|
|
20240402,120900,654375740,8100,8110,8110,8100,279
|
|
20240402,120800,652114540,8110,8110,8110,8110,49
|
|
20240402,120700,651717150,8110,8090,8110,8090,240
|
|
20240402,120600,649773230,8100,8110,8110,8100,176
|
|
20240402,120500,648347160,8110,8110,8110,8110,44
|
|
20240402,120400,647990320,8110,8100,8110,8100,310
|
|
20240402,120300,645477990,8090,8090,8090,8080,217
|
|
20240402,120200,643723880,8090,8110,8110,8090,2074
|
|
20240402,120100,626934300,8110,8110,8110,8110,229
|
|
20240402,120000,625077110,8110,8110,8120,8110,294
|
|
20240402,115900,622692750,8110,8110,8110,8110,229
|
|
20240402,115800,620835560,8120,8120,8120,8120,25
|
|
20240402,115700,620632560,8120,8110,8120,8110,210
|
|
20240402,115600,618928700,8110,8110,8110,8110,259
|
|
20240402,115500,616828210,8110,8120,8120,8110,185
|
|
20240402,115400,615327500,8120,8110,8120,8110,141
|
|
20240402,115300,614183060,8100,8110,8110,8100,140
|
|
20240402,115200,613048580,8110,8100,8110,8100,340
|
|
20240402,115100,610294550,8100,8100,8100,8100,1093
|
|
20240402,115000,601441250,8110,8110,8110,8100,392
|
|
20240402,114900,598262620,8110,8110,8110,8110,352
|
|
20240402,114800,595407900,8100,8130,8140,8100,1161
|
|
20240402,114700,585978520,8130,8160,8160,8130,366
|
|
20240402,114600,582998360,8150,8180,8180,8150,2230
|
|
20240402,114500,564787010,8180,8220,8220,8180,563
|
|
20240402,114400,560170130,8220,8210,8220,8210,268
|
|
20240402,114300,557968600,8210,8210,8210,8210,228
|
|
20240402,114200,556096720,8230,8190,8340,8190,628
|
|
20240402,114100,550894120,8190,8190,8190,8190,279
|
|
20240402,114000,548609110,8190,8190,8200,8180,418
|
|
20240402,113900,545184870,8180,8180,8180,8180,50
|
|
20240402,113800,544775870,8160,8180,8180,8150,1309
|
|
20240402,113700,534101690,8150,8210,8210,8150,2392
|
|
20240402,113600,514504770,8240,8240,8240,8240,104
|
|
20240402,113500,513647810,8200,8210,8210,8200,242
|
|
20240402,113400,511661920,8210,8210,8210,8210,213
|
|
20240402,113300,509913190,8210,8210,8210,8210,51
|
|
20240402,113200,509494480,8210,8210,8210,8210,142
|
|
20240402,113100,508328660,8210,8210,8210,8210,257
|
|
20240402,113000,506218690,8200,8220,8220,8200,2093
|
|
20240402,112900,489039320,8220,8220,8220,8210,446
|
|
20240402,112800,485376250,8220,8230,8230,8220,141
|
|
20240402,112700,484215830,8220,8240,8240,8220,398
|
|
20240402,112600,480937670,8270,8270,8270,8270,276
|
|
20240402,112500,478655150,8270,8290,8290,8270,116
|
|
20240402,112400,477694190,8310,8310,8310,8310,55
|
|
20240402,112300,477237140,8310,8310,8310,8310,41
|
|
20240402,112200,476896430,8320,8310,8320,8310,52
|
|
20240402,112100,476464290,8310,8310,8310,8310,0
|
|
20240402,112000,476464290,8310,8310,8310,8310,23
|
|
20240402,111900,476273160,8310,8300,8310,8300,460
|
|
20240402,111800,472454860,8310,8310,8310,8310,7
|
|
20240402,111700,472396690,8270,8270,8270,8270,0
|
|
20240402,111600,472396690,8270,8220,8270,8210,126
|
|
20240402,111500,471361060,8210,8250,8250,8200,2866
|
|
20240402,111400,447804570,8250,8280,8280,8250,1239
|
|
20240402,111300,437570060,8270,8320,8320,8270,1279
|
|
20240402,111200,426952190,8330,8310,8330,8310,377
|
|
20240402,111100,423814550,8310,8300,8310,8300,55
|
|
20240402,111000,423357510,8310,8310,8310,8310,0
|
|
20240402,110900,423357510,8310,8310,8310,8300,130
|
|
20240402,110800,422277940,8310,8310,8320,8310,86
|
|
20240402,110700,421563270,8310,8320,8320,8310,89
|
|
20240402,110600,420823520,8320,8320,8320,8320,266
|
|
20240402,110500,418610400,8310,8250,8310,8250,217
|
|
20240402,110400,416817330,8250,8270,8270,8250,1349
|
|
20240402,110300,405683750,8280,8310,8310,8280,1510
|
|
20240402,110200,393146450,8310,8330,8350,8310,543
|
|
20240402,110100,388624260,8350,8380,8380,8350,676
|
|
20240402,110000,382975320,8380,8420,8420,8380,74
|
|
20240402,105900,382354270,8430,8410,8430,8410,65
|
|
20240402,105800,381806640,8440,8420,8440,8420,27
|
|
20240402,105700,381579240,8440,8420,8440,8420,2
|
|
20240402,105600,381562380,8440,8410,8440,8390,102
|
|
20240402,105500,380705930,8450,8450,8450,8450,114
|
|
20240402,105400,379742630,8450,8410,8450,8410,975
|
|
20240402,105300,371523040,8390,8420,8420,8350,564
|
|
20240402,105200,366791400,8390,8340,8390,8340,2175
|
|
20240402,105100,348622340,8350,8290,8350,8290,1907
|
|
20240402,105000,332808220,7990,7990,7990,7990,0
|
|
20240402,104900,332808220,7990,8440,8440,7990,7740
|
|
20240402,104800,268915420,8460,8460,8460,8460,0
|
|
20240402,104700,268915420,8460,8450,8460,8450,12
|
|
20240402,104600,268814000,8460,8430,8460,8430,3
|
|
20240402,104500,268788680,8430,8420,8430,8410,16
|
|
20240402,104400,268653960,8420,8410,8420,8400,913
|
|
20240402,104300,260975390,8400,8400,8400,8400,2
|
|
20240402,104200,260958590,8400,8440,8440,8400,1104
|
|
20240402,104100,251670070,8440,8440,8440,8430,14
|
|
20240402,104000,251551930,8440,8480,8480,8440,592
|
|
20240402,103900,246551250,8460,8480,8480,8460,111
|
|
20240402,103800,245611470,8480,8490,8490,8480,31
|
|
20240402,103700,245348390,8480,8480,8480,8480,100
|
|
20240402,103600,244500390,8500,8490,8500,8490,188
|
|
20240402,103500,242902400,8500,8500,8500,8500,0
|
|
20240402,103400,242902400,8500,8500,8500,8500,0
|
|
20240402,103300,242902400,8500,8500,8500,8500,130
|
|
20240402,103200,241797400,8500,8450,8500,8440,115
|
|
20240402,103100,240826590,8450,8450,8500,8450,168
|
|
20240402,103000,239406890,8450,8450,8450,8450,86
|
|
20240402,102900,238680190,8500,8500,8500,8500,0
|
|
20240402,102800,238680190,8500,8500,8500,8500,0
|
|
20240402,102700,238680190,8500,8450,8500,8440,179
|
|
20240402,102600,237166740,8450,8500,8500,8450,1051
|
|
20240402,102500,228283540,8460,8500,8500,8460,882
|
|
20240402,102400,220808470,8520,8520,8520,8500,7
|
|
20240402,102300,220748890,8500,8520,8520,8500,14
|
|
20240402,102200,220629870,8500,8520,8520,8500,12
|
|
20240402,102100,220527650,8510,8520,8520,8510,15
|
|
20240402,102000,220399930,8500,8500,8500,8500,99
|
|
20240402,101900,219558430,8500,8500,8500,8500,11
|
|
20240402,101800,219464930,8550,8550,8550,8550,0
|
|
20240402,101700,219464930,8550,8550,8550,8550,0
|
|
20240402,101600,219464930,8550,8550,8550,8550,0
|
|
20240402,101500,219464930,8550,8550,8550,8550,11
|
|
20240402,101400,219370880,8550,8530,8550,8530,72
|
|
20240402,101300,218756290,8560,8490,8560,8490,113
|
|
20240402,101200,217796850,8510,8530,8530,8480,876
|
|
20240402,101100,210348530,8540,8550,8550,8540,202
|
|
20240402,101000,208623390,8550,8550,8550,8550,0
|
|
20240402,100900,208623390,8550,8550,8550,8550,100
|
|
20240402,100800,207768390,8560,8560,8560,8560,3
|
|
20240402,100700,207742710,8550,8560,8560,8550,252
|
|
20240402,100600,205587860,8560,8560,8560,8560,25
|
|
20240402,100500,205373860,8560,8560,8560,8560,26
|
|
20240402,100400,205151300,8590,8580,8590,8560,597
|
|
20240402,100300,200034080,8600,8600,8600,8600,6
|
|
20240402,100200,199982480,8590,8590,8590,8590,0
|
|
20240402,100100,199982480,8590,8590,8590,8590,0
|
|
20240402,100000,199982480,8590,8610,8610,8590,949
|
|
20240402,095900,191818980,8640,8640,8640,8640,4
|
|
20240402,095800,191784420,8640,8640,8640,8640,0
|
|
20240402,095700,191784420,8640,8640,8640,8640,1
|
|
20240402,095600,191775780,8640,8640,8640,8640,1
|
|
20240402,095500,191767140,8640,8640,8640,8640,0
|
|
20240402,095400,191767140,8640,8640,8640,8640,1
|
|
20240402,095300,191758500,8660,8660,8660,8660,0
|
|
20240402,095200,191758500,8660,8630,8660,8630,12
|
|
20240402,095100,191654610,8620,8610,8620,8610,233
|
|
20240402,095000,189646230,8610,8610,8610,8610,0
|
|
20240402,094900,189646230,8610,8610,8610,8610,1
|
|
20240402,094800,189637620,8610,8580,8610,8580,134
|
|
20240402,094700,188487340,8590,8570,8590,8550,53
|
|
20240402,094600,188033430,8550,8550,8550,8550,0
|
|
20240402,094500,188033430,8550,8550,8560,8520,2225
|
|
20240402,094400,169018460,8510,8550,8550,8500,2689
|
|
20240402,094300,146132260,8550,8560,8560,8550,143
|
|
20240402,094200,144908390,8560,8620,8620,8550,1536
|
|
20240402,094100,131736220,8630,8670,8670,8630,720
|
|
20240402,094000,125522140,8610,8610,8610,8610,0
|
|
20240402,093900,125522140,8610,8610,8610,8610,0
|
|
20240402,093800,125522140,8610,8610,8610,8610,0
|
|
20240402,093700,125522140,8610,8610,8610,8610,0
|
|
20240402,093600,125522140,8610,8700,8700,8610,1299
|
|
20240402,093500,114306610,8770,8720,8770,8720,16
|
|
20240402,093400,114166790,8710,8690,8710,8690,87
|
|
20240402,093300,113409240,8680,8680,8680,8680,0
|
|
20240402,093200,113409240,8680,8680,8680,8680,11
|
|
20240402,093100,113313760,8660,8690,8690,8660,709
|
|
20240402,093000,107160630,8710,8710,8710,8710,26
|
|
20240402,092900,106934170,8710,8710,8710,8710,18
|
|
20240402,092800,106777390,8780,8700,8790,8700,515
|
|
20240402,092700,102296670,8700,8690,8700,8690,12
|
|
20240402,092600,102192280,8630,8600,8630,8600,967
|
|
20240402,092500,93861890,8600,8600,8600,8600,11
|
|
20240402,092400,93767290,8600,8570,8600,8570,127
|
|
20240402,092300,92678870,8600,8560,8600,8560,42
|
|
20240402,092200,92318470,8560,8560,8560,8560,32
|
|
20240402,092100,92044550,8550,8560,8560,8550,184
|
|
20240402,092000,90470010,8560,8560,8560,8560,82
|
|
20240402,091900,89768090,8550,8560,8560,8550,14
|
|
20240402,091800,89648350,8550,8590,8590,8550,1081
|
|
20240402,091700,80397100,8590,8600,8600,8560,380
|
|
20240402,091600,77139080,8600,8570,8600,8570,259
|
|
20240402,091500,74917460,8600,8630,8630,8580,1208
|
|
20240402,091400,64522700,8620,8660,8660,8620,2
|
|
20240402,091300,64505420,8650,8680,8680,8610,1239
|
|
20240402,091200,53797630,8680,8680,8680,8680,9
|
|
20240402,091100,53719510,8660,8710,8710,8660,1011
|
|
20240402,091000,44943880,8690,8690,8690,8690,0
|
|
20240402,090900,44943880,8690,8700,8700,8690,30
|
|
20240402,090800,44683150,8690,8700,8700,8690,213
|
|
20240402,090700,42831120,8760,8700,8760,8700,22
|
|
20240402,090600,42638820,8700,8710,8710,8700,323
|
|
20240402,090500,39827690,8700,8780,8780,8700,1374
|
|
20240402,090400,27855640,8770,8770,8770,8770,0
|
|
20240402,090300,27855640,8770,8840,8840,8770,154
|
|
20240402,090200,26504460,8780,8840,8840,8780,406
|
|
20240402,090100,22921780,8840,8800,8840,8800,969
|
|
20240402,090000,14393140,8800,8780,8800,8770,1638
|