628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,192500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,192400,1754261560,6190,6190,6190,6190,0
|
|
20240402,192300,1754261560,6190,6190,6190,6190,0
|
|
20240402,192200,1754261560,6190,6190,6190,6190,0
|
|
20240402,192100,1754261560,6190,6190,6190,6190,0
|
|
20240402,192000,1754261560,6190,6190,6190,6190,0
|
|
20240402,191900,1754261560,6190,6190,6190,6190,0
|
|
20240402,191800,1754261560,6190,6190,6190,6190,0
|
|
20240402,191700,1754261560,6190,6190,6190,6190,0
|
|
20240402,191600,1754261560,6190,6190,6190,6190,0
|
|
20240402,191500,1754261560,6190,6190,6190,6190,0
|
|
20240402,191400,1754261560,6190,6190,6190,6190,0
|
|
20240402,191300,1754261560,6190,6190,6190,6190,0
|
|
20240402,191200,1754261560,6190,6190,6190,6190,0
|
|
20240402,191100,1754261560,6190,6190,6190,6190,0
|
|
20240402,191000,1754261560,6190,6190,6190,6190,0
|
|
20240402,190900,1754261560,6190,6190,6190,6190,0
|
|
20240402,190800,1754261560,6190,6190,6190,6190,0
|
|
20240402,190700,1754261560,6190,6190,6190,6190,0
|
|
20240402,190600,1754261560,6190,6190,6190,6190,0
|
|
20240402,190500,1754261560,6190,6190,6190,6190,0
|
|
20240402,190400,1754261560,6190,6190,6190,6190,0
|
|
20240402,190300,1754261560,6190,6190,6190,6190,0
|
|
20240402,190200,1754261560,6190,6190,6190,6190,0
|
|
20240402,190100,1754261560,6190,6190,6190,6190,0
|
|
20240402,190000,1754261560,6190,6190,6190,6190,0
|
|
20240402,185900,1754261560,6190,6190,6190,6190,0
|
|
20240402,185800,1754261560,6190,6190,6190,6190,0
|
|
20240402,185700,1754261560,6190,6190,6190,6190,0
|
|
20240402,185600,1754261560,6190,6190,6190,6190,0
|
|
20240402,185500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,185400,1754261560,6190,6190,6190,6190,0
|
|
20240402,185300,1754261560,6190,6190,6190,6190,0
|
|
20240402,185200,1754261560,6190,6190,6190,6190,0
|
|
20240402,185100,1754261560,6190,6190,6190,6190,0
|
|
20240402,185000,1754261560,6190,6190,6190,6190,0
|
|
20240402,184900,1754261560,6190,6190,6190,6190,0
|
|
20240402,184800,1754261560,6190,6190,6190,6190,0
|
|
20240402,184700,1754261560,6190,6190,6190,6190,0
|
|
20240402,184600,1754261560,6190,6190,6190,6190,0
|
|
20240402,184500,1754261560,6190,6190,6190,6190,0
|
|
20240402,184400,1754261560,6190,6190,6190,6190,0
|
|
20240402,184300,1754261560,6190,6190,6190,6190,0
|
|
20240402,184200,1754261560,6190,6190,6190,6190,0
|
|
20240402,184100,1754261560,6190,6190,6190,6190,0
|
|
20240402,184000,1754261560,6190,6190,6190,6190,0
|
|
20240402,183900,1754261560,6190,6190,6190,6190,0
|
|
20240402,183800,1754261560,6190,6190,6190,6190,0
|
|
20240402,183700,1754261560,6190,6190,6190,6190,0
|
|
20240402,183600,1754261560,6190,6190,6190,6190,0
|
|
20240402,183500,1754261560,6190,6190,6190,6190,0
|
|
20240402,183400,1754261560,6190,6190,6190,6190,0
|
|
20240402,183300,1754261560,6190,6190,6190,6190,0
|
|
20240402,183200,1754261560,6190,6190,6190,6190,0
|
|
20240402,183100,1754261560,6190,6190,6190,6190,0
|
|
20240402,183000,1754261560,6190,6190,6190,6190,0
|
|
20240402,182900,1754261560,6190,6190,6190,6190,0
|
|
20240402,182800,1754261560,6190,6190,6190,6190,0
|
|
20240402,182700,1754261560,6190,6190,6190,6190,0
|
|
20240402,182600,1754261560,6190,6190,6190,6190,0
|
|
20240402,182500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,182400,1754261560,6190,6190,6190,6190,0
|
|
20240402,182300,1754261560,6190,6190,6190,6190,0
|
|
20240402,182200,1754261560,6190,6190,6190,6190,0
|
|
20240402,182100,1754261560,6190,6190,6190,6190,0
|
|
20240402,182000,1754261560,6190,6190,6190,6190,0
|
|
20240402,181900,1754261560,6190,6190,6190,6190,0
|
|
20240402,181800,1754261560,6190,6190,6190,6190,0
|
|
20240402,181700,1754261560,6190,6190,6190,6190,0
|
|
20240402,181600,1754261560,6190,6190,6190,6190,0
|
|
20240402,181500,1754261560,6190,6190,6190,6190,0
|
|
20240402,181400,1754261560,6190,6190,6190,6190,0
|
|
20240402,181300,1754261560,6190,6190,6190,6190,0
|
|
20240402,181200,1754261560,6190,6190,6190,6190,0
|
|
20240402,181100,1754261560,6190,6190,6190,6190,0
|
|
20240402,181000,1754261560,6190,6190,6190,6190,0
|
|
20240402,180900,1754261560,6190,6190,6190,6190,0
|
|
20240402,180800,1754261560,6190,6190,6190,6190,0
|
|
20240402,180700,1754261560,6190,6190,6190,6190,0
|
|
20240402,180600,1754261560,6190,6190,6190,6190,0
|
|
20240402,180500,1754261560,6190,6190,6190,6190,0
|
|
20240402,180400,1754261560,6190,6190,6190,6190,0
|
|
20240402,180300,1754261560,6190,6190,6190,6190,0
|
|
20240402,180200,1754261560,6190,6190,6190,6190,0
|
|
20240402,180100,1754261560,6190,6190,6190,6190,0
|
|
20240402,180000,1754261560,6190,6190,6190,6190,0
|
|
20240402,175900,1754261560,6190,6190,6190,6190,0
|
|
20240402,175800,1754261560,6190,6190,6190,6190,0
|
|
20240402,175700,1754261560,6190,6190,6190,6190,0
|
|
20240402,175600,1754261560,6190,6190,6190,6190,0
|
|
20240402,175500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,175400,1754261560,6190,6190,6190,6190,0
|
|
20240402,175300,1754261560,6190,6190,6190,6190,0
|
|
20240402,175200,1754261560,6190,6190,6190,6190,0
|
|
20240402,175100,1754261560,6190,6190,6190,6190,0
|
|
20240402,175000,1754261560,6190,6190,6190,6190,0
|
|
20240402,174900,1754261560,6190,6190,6190,6190,0
|
|
20240402,174800,1754261560,6190,6190,6190,6190,0
|
|
20240402,174700,1754261560,6190,6190,6190,6190,0
|
|
20240402,174600,1754261560,6190,6190,6190,6190,0
|
|
20240402,174500,1754261560,6190,6190,6190,6190,0
|
|
20240402,174400,1754261560,6190,6190,6190,6190,0
|
|
20240402,174300,1754261560,6190,6190,6190,6190,0
|
|
20240402,174200,1754261560,6190,6190,6190,6190,0
|
|
20240402,174100,1754261560,6190,6190,6190,6190,0
|
|
20240402,174000,1754261560,6190,6190,6190,6190,0
|
|
20240402,173900,1754261560,6190,6190,6190,6190,0
|
|
20240402,173800,1754261560,6190,6190,6190,6190,0
|
|
20240402,173700,1754261560,6190,6190,6190,6190,0
|
|
20240402,173600,1754261560,6190,6190,6190,6190,0
|
|
20240402,173500,1754261560,6190,6190,6190,6190,0
|
|
20240402,173400,1754261560,6190,6190,6190,6190,0
|
|
20240402,173300,1754261560,6190,6190,6190,6190,0
|
|
20240402,173200,1754261560,6190,6190,6190,6190,0
|
|
20240402,173100,1754261560,6190,6190,6190,6190,0
|
|
20240402,173000,1754261560,6190,6190,6190,6190,0
|
|
20240402,172900,1754261560,6190,6190,6190,6190,0
|
|
20240402,172800,1754261560,6190,6190,6190,6190,0
|
|
20240402,172700,1754261560,6190,6190,6190,6190,0
|
|
20240402,172600,1754261560,6190,6190,6190,6190,0
|
|
20240402,172500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,172400,1754261560,6190,6190,6190,6190,0
|
|
20240402,172300,1754261560,6190,6190,6190,6190,0
|
|
20240402,172200,1754261560,6190,6190,6190,6190,0
|
|
20240402,172100,1754261560,6190,6190,6190,6190,0
|
|
20240402,172000,1754261560,6190,6190,6190,6190,0
|
|
20240402,171900,1754261560,6190,6190,6190,6190,0
|
|
20240402,171800,1754261560,6190,6190,6190,6190,0
|
|
20240402,171700,1754261560,6190,6190,6190,6190,0
|
|
20240402,171600,1754261560,6190,6190,6190,6190,0
|
|
20240402,171500,1754261560,6190,6190,6190,6190,0
|
|
20240402,171400,1754261560,6190,6190,6190,6190,0
|
|
20240402,171300,1754261560,6190,6190,6190,6190,0
|
|
20240402,171200,1754261560,6190,6190,6190,6190,0
|
|
20240402,171100,1754261560,6190,6190,6190,6190,0
|
|
20240402,171000,1754261560,6190,6190,6190,6190,0
|
|
20240402,170900,1754261560,6190,6190,6190,6190,0
|
|
20240402,170800,1754261560,6190,6190,6190,6190,0
|
|
20240402,170700,1754261560,6190,6190,6190,6190,0
|
|
20240402,170600,1754261560,6190,6190,6190,6190,0
|
|
20240402,170500,1754261560,6190,6190,6190,6190,0
|
|
20240402,170400,1754261560,6190,6190,6190,6190,0
|
|
20240402,170300,1754261560,6190,6190,6190,6190,0
|
|
20240402,170200,1754261560,6190,6190,6190,6190,0
|
|
20240402,170100,1754261560,6190,6190,6190,6190,0
|
|
20240402,170000,1754261560,6190,6190,6190,6190,0
|
|
20240402,165900,1754261560,6190,6190,6190,6190,0
|
|
20240402,165800,1754261560,6190,6190,6190,6190,0
|
|
20240402,165700,1754261560,6190,6190,6190,6190,0
|
|
20240402,165600,1754261560,6190,6190,6190,6190,0
|
|
20240402,165500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,165400,1754261560,6190,6190,6190,6190,0
|
|
20240402,165300,1754261560,6190,6190,6190,6190,0
|
|
20240402,165200,1754261560,6190,6190,6190,6190,0
|
|
20240402,165100,1754261560,6190,6190,6190,6190,0
|
|
20240402,165000,1754261560,6190,6190,6190,6190,0
|
|
20240402,164900,1754261560,6190,6190,6190,6190,0
|
|
20240402,164800,1754261560,6190,6190,6190,6190,0
|
|
20240402,164700,1754261560,6190,6190,6190,6190,0
|
|
20240402,164600,1754261560,6190,6190,6190,6190,0
|
|
20240402,164500,1754261560,6190,6190,6190,6190,0
|
|
20240402,164400,1754261560,6190,6190,6190,6190,0
|
|
20240402,164300,1754261560,6190,6190,6190,6190,0
|
|
20240402,164200,1754261560,6190,6190,6190,6190,0
|
|
20240402,164100,1754261560,6190,6190,6190,6190,0
|
|
20240402,164000,1754261560,6190,6190,6190,6190,0
|
|
20240402,163900,1754261560,6190,6190,6190,6190,0
|
|
20240402,163800,1754261560,6190,6190,6190,6190,0
|
|
20240402,163700,1754261560,6190,6190,6190,6190,0
|
|
20240402,163600,1754261560,6190,6190,6190,6190,0
|
|
20240402,163500,1754261560,6190,6190,6190,6190,0
|
|
20240402,163400,1754261560,6190,6190,6190,6190,0
|
|
20240402,163300,1754261560,6190,6190,6190,6190,0
|
|
20240402,163200,1754261560,6190,6190,6190,6190,0
|
|
20240402,163100,1754261560,6190,6190,6190,6190,0
|
|
20240402,163000,1754261560,6190,6190,6190,6190,0
|
|
20240402,162900,1754261560,6190,6190,6190,6190,0
|
|
20240402,162800,1754261560,6190,6190,6190,6190,0
|
|
20240402,162700,1754261560,6190,6190,6190,6190,0
|
|
20240402,162600,1754261560,6190,6190,6190,6190,0
|
|
20240402,162500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,162400,1754261560,6190,6190,6190,6190,0
|
|
20240402,162300,1754261560,6190,6190,6190,6190,0
|
|
20240402,162200,1754261560,6190,6190,6190,6190,0
|
|
20240402,162100,1754261560,6190,6190,6190,6190,0
|
|
20240402,162000,1754261560,6190,6190,6190,6190,0
|
|
20240402,161900,1754261560,6190,6190,6190,6190,0
|
|
20240402,161800,1754261560,6190,6190,6190,6190,0
|
|
20240402,161700,1754261560,6190,6190,6190,6190,0
|
|
20240402,161600,1754261560,6190,6190,6190,6190,0
|
|
20240402,161500,1754261560,6190,6190,6190,6190,0
|
|
20240402,161400,1754261560,6190,6190,6190,6190,0
|
|
20240402,161300,1754261560,6190,6190,6190,6190,0
|
|
20240402,161200,1754261560,6190,6190,6190,6190,0
|
|
20240402,161100,1754261560,6190,6190,6190,6190,0
|
|
20240402,161000,1754261560,6190,6190,6190,6190,0
|
|
20240402,160900,1754261560,6190,6190,6190,6190,0
|
|
20240402,160800,1754261560,6190,6190,6190,6190,0
|
|
20240402,160700,1754261560,6190,6190,6190,6190,0
|
|
20240402,160600,1754261560,6190,6190,6190,6190,0
|
|
20240402,160500,1754261560,6190,6190,6190,6190,0
|
|
20240402,160400,1754261560,6190,6190,6190,6190,0
|
|
20240402,160300,1754261560,6190,6190,6190,6190,0
|
|
20240402,160200,1754261560,6190,6190,6190,6190,0
|
|
20240402,160100,1754261560,6190,6190,6190,6190,0
|
|
20240402,160000,1754261560,6190,6190,6190,6190,0
|
|
20240402,155900,1754261560,6190,6190,6190,6190,0
|
|
20240402,155800,1754261560,6190,6190,6190,6190,0
|
|
20240402,155700,1754261560,6190,6190,6190,6190,0
|
|
20240402,155600,1754261560,6190,6190,6190,6190,0
|
|
20240402,155500,1754261560,6190,6190,6190,6190,11886
|
|
20240402,155400,1754261560,6190,6190,6190,6190,0
|
|
20240402,155300,1754261560,6190,6190,6190,6190,0
|
|
20240402,155200,1754261560,6190,6190,6190,6190,0
|
|
20240402,155100,1754261560,6190,6190,6190,6190,0
|
|
20240402,155000,1754261560,6190,6190,6190,6190,0
|
|
20240402,154900,1754261560,6190,6190,6190,6190,0
|
|
20240402,154800,1754261560,6190,6190,6190,6190,0
|
|
20240402,154700,1754261560,6190,6190,6190,6190,0
|
|
20240402,154600,1754261560,6190,6190,6190,6190,0
|
|
20240402,154500,1754261560,6190,6190,6190,6190,0
|
|
20240402,154400,1754261560,6190,6190,6190,6190,0
|
|
20240402,154300,1754261560,6190,6190,6190,6190,0
|
|
20240402,154200,1754261560,6190,6190,6190,6190,0
|
|
20240402,154100,1754261560,6190,6190,6190,6190,0
|
|
20240402,154000,1754261560,6190,6190,6190,6190,0
|
|
20240402,153900,1754261560,6190,6190,6190,6190,0
|
|
20240402,153800,1754261560,6190,6190,6190,6190,0
|
|
20240402,153700,1754261560,6190,6190,6190,6190,0
|
|
20240402,153600,1754261560,6190,6190,6190,6190,0
|
|
20240402,153500,1754261560,6190,6190,6190,6190,0
|
|
20240402,153400,1754261560,6190,6190,6190,6190,0
|
|
20240402,153300,1754261560,6190,6190,6190,6190,0
|
|
20240402,153200,1754261560,6190,6190,6190,6190,0
|
|
20240402,153100,1754261560,6190,6190,6190,6190,0
|
|
20240402,153000,1754261560,6190,6190,6190,6190,11886
|
|
20240402,152900,1680687220,6220,6220,6220,6220,0
|
|
20240402,152800,1680687220,6220,6220,6220,6220,0
|
|
20240402,152700,1680687220,6220,6220,6220,6220,0
|
|
20240402,152600,1680687220,6220,6220,6220,6220,0
|
|
20240402,152500,1680687220,6220,6220,6220,6220,0
|
|
20240402,152400,1680687220,6220,6220,6220,6220,0
|
|
20240402,152300,1680687220,6220,6220,6220,6220,0
|
|
20240402,152200,1680687220,6220,6220,6220,6220,0
|
|
20240402,152100,1680687220,6220,6220,6220,6220,0
|
|
20240402,152000,1680687220,6220,6220,6220,6220,0
|
|
20240402,151900,1680687220,6220,6200,6220,6180,913
|
|
20240402,151800,1675033640,6210,6230,6250,6210,268
|
|
20240402,151700,1673368500,6240,6210,6240,6190,3225
|
|
20240402,151600,1653309700,6180,6200,6210,6180,960
|
|
20240402,151500,1647373780,6230,6190,6230,6190,2456
|
|
20240402,151400,1632136620,6190,6200,6200,6190,426
|
|
20240402,151300,1629499380,6200,6190,6200,6180,996
|
|
20240402,151200,1623327280,6180,6180,6200,6180,886
|
|
20240402,151100,1617850720,6200,6190,6200,6190,1305
|
|
20240402,151000,1609761920,6190,6190,6190,6190,935
|
|
20240402,150900,1603974270,6190,6200,6200,6190,204
|
|
20240402,150800,1602710410,6200,6190,6200,6190,343
|
|
20240402,150700,1600584740,6200,6200,6200,6180,1859
|
|
20240402,150600,1589066960,6200,6190,6200,6190,119
|
|
20240402,150500,1588330330,6190,6200,6200,6180,678
|
|
20240402,150400,1584134200,6190,6190,6200,6190,385
|
|
20240402,150300,1581748660,6190,6200,6200,6190,44
|
|
20240402,150200,1581476280,6190,6190,6200,6190,217
|
|
20240402,150100,1580133040,6200,6200,6200,6200,63
|
|
20240402,150000,1579742440,6180,6190,6190,6180,330
|
|
20240402,145900,1577702740,6190,6200,6200,6190,187
|
|
20240402,145800,1576545010,6210,6210,6210,6210,0
|
|
20240402,145700,1576545010,6210,6180,6210,6180,447
|
|
20240402,145600,1573774560,6180,6170,6180,6170,502
|
|
20240402,145500,1570672210,6190,6180,6190,6180,79
|
|
20240402,145400,1570183970,6170,6170,6170,6170,108
|
|
20240402,145300,1569517610,6190,6190,6190,6150,8568
|
|
20240402,145200,1516669730,6190,6190,6190,6190,0
|
|
20240402,145100,1516669730,6190,6200,6200,6190,897
|
|
20240402,145000,1511115860,6200,6200,6200,6190,252
|
|
20240402,144900,1509554310,6200,6200,6200,6200,321
|
|
20240402,144800,1507564110,6200,6200,6200,6200,100
|
|
20240402,144700,1506944110,6190,6220,6220,6190,300
|
|
20240402,144600,1505082730,6210,6210,6210,6200,144
|
|
20240402,144500,1504189430,6200,6200,6200,6200,93
|
|
20240402,144400,1503612830,6200,6210,6210,6200,98
|
|
20240402,144300,1503004450,6210,6210,6210,6210,84
|
|
20240402,144200,1502482810,6210,6210,6210,6210,192
|
|
20240402,144100,1501290490,6210,6210,6210,6210,110
|
|
20240402,144000,1500607390,6200,6200,6200,6200,77
|
|
20240402,143900,1500129990,6190,6210,6210,6190,353
|
|
20240402,143800,1497944350,6210,6210,6210,6210,87
|
|
20240402,143700,1497404080,6210,6210,6210,6210,0
|
|
20240402,143600,1497404080,6210,6220,6220,6200,140
|
|
20240402,143500,1496535670,6210,6260,6260,6200,1164
|
|
20240402,143400,1489305790,6200,6190,6260,6170,2737
|
|
20240402,143300,1472370840,6180,6200,6200,6180,1650
|
|
20240402,143200,1462166410,6190,6200,6210,6190,1377
|
|
20240402,143100,1453622570,6190,6200,6200,6190,120
|
|
20240402,143000,1452879670,6190,6200,6200,6190,1201
|
|
20240402,142900,1445437770,6200,6200,6200,6200,111
|
|
20240402,142800,1444749570,6200,6200,6200,6200,252
|
|
20240402,142700,1443187170,6200,6200,6200,6200,77
|
|
20240402,142600,1442709770,6200,6210,6210,6200,422
|
|
20240402,142500,1440093360,6200,6210,6210,6200,113
|
|
20240402,142400,1439392650,6200,6200,6200,6190,1564
|
|
20240402,142300,1429697030,6200,6190,6200,6190,2228
|
|
20240402,142200,1415883820,6200,6210,6210,6200,6099
|
|
20240402,142100,1378068140,6190,6190,6190,6190,0
|
|
20240402,142000,1378068140,6190,6210,6210,6190,440
|
|
20240402,141900,1375340140,6210,6210,6210,6210,237
|
|
20240402,141800,1373868370,6200,6200,6200,6200,85
|
|
20240402,141700,1373341370,6200,6220,6220,6200,482
|
|
20240402,141600,1370352430,6220,6190,6220,6190,105
|
|
20240402,141500,1369699480,6240,6180,6240,6180,857
|
|
20240402,141400,1364375150,6180,6190,6190,6180,508
|
|
20240402,141300,1361231730,6190,6200,6200,6170,9287
|
|
20240402,141200,1303876770,6180,6180,6180,6180,1499
|
|
20240402,141100,1294612950,6200,6220,6220,6180,10289
|
|
20240402,141000,1230839740,6220,6220,6230,6220,486
|
|
20240402,140900,1227813820,6220,6220,6220,6220,172
|
|
20240402,140800,1226743980,6220,6220,6220,6220,16
|
|
20240402,140700,1226644460,6220,6220,6220,6220,90
|
|
20240402,140600,1226084660,6220,6220,6220,6210,233
|
|
20240402,140500,1224636340,6230,6230,6230,6230,0
|
|
20240402,140400,1224636340,6230,6220,6230,6200,6080
|
|
20240402,140300,1186875140,6220,6220,6220,6220,120
|
|
20240402,140200,1186128740,6220,6230,6230,6220,676
|
|
20240402,140100,1181923660,6230,6230,6230,6230,113
|
|
20240402,140000,1181219670,6240,6230,6240,6230,75
|
|
20240402,135900,1180752410,6230,6230,6230,6230,101
|
|
20240402,135800,1180123180,6230,6230,6240,6230,128
|
|
20240402,135700,1179325720,6240,6240,6240,6230,387
|
|
20240402,135600,1176914510,6230,6230,6240,6230,159
|
|
20240402,135500,1175923890,6230,6230,6240,6230,2200
|
|
20240402,135400,1162217840,6230,6230,6230,6230,2
|
|
20240402,135300,1162205380,6230,6240,6240,6230,513
|
|
20240402,135200,1159007720,6240,6240,6240,6230,148
|
|
20240402,135100,1158085110,6230,6230,6230,6230,112
|
|
20240402,135000,1157387350,6240,6240,6240,6230,127
|
|
20240402,134900,1156595090,6230,6230,6230,6230,76
|
|
20240402,134800,1156121610,6240,6240,6240,6240,83
|
|
20240402,134700,1155603690,6240,6240,6240,6240,89
|
|
20240402,134600,1155048330,6240,6230,6240,6230,547
|
|
20240402,134500,1151638340,6230,6230,6230,6230,0
|
|
20240402,134400,1151638340,6230,6230,6230,6230,69
|
|
20240402,134300,1151208470,6240,6240,6240,6230,969
|
|
20240402,134200,1145163000,6240,6240,6240,6240,0
|
|
20240402,134100,1145163000,6240,6230,6240,6230,253
|
|
20240402,134000,1143585240,6230,6230,6240,6220,325
|
|
20240402,133900,1141560550,6230,6240,6240,6230,191
|
|
20240402,133800,1140370520,6230,6240,6240,6230,703
|
|
20240402,133700,1135990630,6230,6240,6240,6230,277
|
|
20240402,133600,1134264520,6240,6230,6240,6230,124
|
|
20240402,133500,1133491690,6240,6240,6240,6240,20
|
|
20240402,133400,1133366890,6240,6230,6240,6230,1163
|
|
20240402,133300,1126121300,6240,6240,6240,6240,803
|
|
20240402,133200,1121110580,6250,6250,6250,6250,182
|
|
20240402,133100,1119973080,6250,6250,6250,6250,197
|
|
20240402,133000,1118741830,6270,6250,6270,6250,30
|
|
20240402,132900,1118554170,6260,6250,6260,6250,6631
|
|
20240402,132800,1077104110,6240,6230,6240,6230,346
|
|
20240402,132700,1074946030,6230,6230,6230,6230,64
|
|
20240402,132600,1074547310,6230,6230,6230,6230,1
|
|
20240402,132500,1074541080,6230,6230,6230,6220,558
|
|
20240402,132400,1071070200,6230,6250,6250,6200,13886
|
|
20240402,132300,984684800,6250,6250,6250,6250,66
|
|
20240402,132200,984272300,6250,6250,6250,6250,44
|
|
20240402,132100,983997300,6250,6250,6250,6250,23
|
|
20240402,132000,983853550,6250,6250,6250,6250,443
|
|
20240402,131900,981084800,6250,6250,6250,6250,0
|
|
20240402,131800,981084800,6250,6250,6250,6250,715
|
|
20240402,131700,976616050,6260,6260,6260,6260,0
|
|
20240402,131600,976616050,6260,6260,6260,6260,1
|
|
20240402,131500,976609790,6250,6250,6250,6250,6
|
|
20240402,131400,976572290,6250,6250,6250,6250,2
|
|
20240402,131300,976559790,6260,6260,6260,6260,0
|
|
20240402,131200,976559790,6260,6260,6260,6260,51
|
|
20240402,131100,976240530,6270,6270,6270,6270,0
|
|
20240402,131000,976240530,6270,6260,6270,6260,750
|
|
20240402,130900,971538230,6270,6250,6270,6250,1702
|
|
20240402,130800,960891710,6260,6260,6260,6260,100
|
|
20240402,130700,960265710,6260,6260,6260,6260,308
|
|
20240402,130600,958337630,6270,6270,6270,6270,200
|
|
20240402,130500,957083630,6270,6270,6270,6270,0
|
|
20240402,130400,957083630,6270,6280,6280,6270,147
|
|
20240402,130300,956161930,6270,6270,6270,6270,0
|
|
20240402,130200,956161930,6270,6280,6280,6270,74
|
|
20240402,130100,955697250,6280,6280,6280,6280,100
|
|
20240402,130000,955069250,6280,6270,6280,6270,95
|
|
20240402,125900,954472660,6250,6250,6250,6250,0
|
|
20240402,125800,954472660,6250,6260,6260,6250,70
|
|
20240402,125700,954035060,6250,6250,6250,6250,0
|
|
20240402,125600,954035060,6250,6250,6250,6250,124
|
|
20240402,125500,953260060,6270,6270,6270,6270,8
|
|
20240402,125400,953209900,6250,6260,6260,6250,1000
|
|
20240402,125300,946959770,6260,6260,6260,6260,92
|
|
20240402,125200,946383850,6260,6260,6260,6260,0
|
|
20240402,125100,946383850,6260,6260,6270,6250,930
|
|
20240402,125000,940565630,6260,6270,6270,6260,2276
|
|
20240402,124900,926317200,6270,6280,6280,6270,918
|
|
20240402,124800,920560320,6300,6300,6300,6300,0
|
|
20240402,124700,920560320,6300,6300,6300,6300,0
|
|
20240402,124600,920560320,6300,6300,6300,6300,0
|
|
20240402,124500,920560320,6300,6270,6300,6270,330
|
|
20240402,124400,918486920,6270,6270,6270,6270,0
|
|
20240402,124300,918486920,6270,6280,6280,6270,1063
|
|
20240402,124200,911813700,6290,6290,6290,6290,0
|
|
20240402,124100,911813700,6290,6290,6290,6290,0
|
|
20240402,124000,911813700,6290,6290,6290,6290,0
|
|
20240402,123900,911813700,6290,6290,6290,6290,587
|
|
20240402,123800,908121470,6290,6290,6290,6290,20
|
|
20240402,123700,907995670,6300,6300,6300,6300,347
|
|
20240402,123600,905809570,6300,6300,6300,6300,0
|
|
20240402,123500,905809570,6300,6320,6330,6300,1038
|
|
20240402,123400,899247080,6320,6320,6320,6320,80
|
|
20240402,123300,898741480,6320,6320,6320,6320,1
|
|
20240402,123200,898735160,6320,6320,6320,6320,0
|
|
20240402,123100,898735160,6320,6320,6320,6320,0
|
|
20240402,123000,898735160,6320,6320,6320,6320,1
|
|
20240402,122900,898728840,6300,6300,6300,6300,0
|
|
20240402,122800,898728840,6300,6310,6310,6300,40
|
|
20240402,122700,898476740,6310,6310,6310,6310,0
|
|
20240402,122600,898476740,6310,6310,6310,6310,100
|
|
20240402,122500,897845740,6280,6280,6280,6280,13
|
|
20240402,122400,897764100,6280,6280,6280,6280,176
|
|
20240402,122300,896658820,6280,6280,6280,6280,0
|
|
20240402,122200,896658820,6280,6280,6280,6280,10
|
|
20240402,122100,896596020,6270,6270,6280,6270,702
|
|
20240402,122000,892194470,6280,6260,6280,6260,35
|
|
20240402,121900,891975270,6260,6260,6260,6260,0
|
|
20240402,121800,891975270,6260,6260,6260,6260,0
|
|
20240402,121700,891975270,6260,6260,6260,6260,0
|
|
20240402,121600,891975270,6260,6260,6260,6260,0
|
|
20240402,121500,891975270,6260,6260,6260,6260,0
|
|
20240402,121400,891975270,6260,6280,6280,6260,1179
|
|
20240402,121300,884580630,6320,6280,6320,6270,1789
|
|
20240402,121200,873320300,6280,6280,6280,6280,0
|
|
20240402,121100,873320300,6280,6280,6280,6280,0
|
|
20240402,121000,873320300,6280,6280,6280,6280,281
|
|
20240402,120900,871555620,6300,6300,6300,6300,0
|
|
20240402,120800,871555620,6300,6300,6300,6300,30
|
|
20240402,120700,871366620,6300,6300,6300,6300,0
|
|
20240402,120600,871366620,6300,6300,6300,6300,0
|
|
20240402,120500,871366620,6300,6300,6300,6300,0
|
|
20240402,120400,871366620,6300,6300,6300,6300,0
|
|
20240402,120300,871366620,6300,6290,6300,6290,11
|
|
20240402,120200,871297420,6300,6300,6300,6300,0
|
|
20240402,120100,871297420,6300,6300,6300,6300,0
|
|
20240402,120000,871297420,6300,6300,6300,6300,0
|
|
20240402,115900,871297420,6300,6300,6300,6300,0
|
|
20240402,115800,871297420,6300,6290,6300,6290,901
|
|
20240402,115700,865627120,6280,6280,6280,6280,919
|
|
20240402,115600,859855800,6280,6280,6280,6280,116
|
|
20240402,115500,859127320,6310,6310,6310,6310,0
|
|
20240402,115400,859127320,6310,6310,6310,6310,1
|
|
20240402,115300,859121010,6290,6290,6290,6290,161
|
|
20240402,115200,858108320,6320,6300,6320,6280,734
|
|
20240402,115100,853488760,6300,6300,6300,6300,0
|
|
20240402,115000,853488760,6300,6300,6300,6300,1
|
|
20240402,114900,853482460,6280,6280,6280,6280,0
|
|
20240402,114800,853482460,6280,6280,6280,6280,0
|
|
20240402,114700,853482460,6280,6280,6280,6280,0
|
|
20240402,114600,853482460,6280,6270,6280,6270,193
|
|
20240402,114500,852270600,6270,6270,6270,6270,1
|
|
20240402,114400,852264330,6260,6270,6270,6260,1293
|
|
20240402,114300,844167220,6270,6280,6280,6270,1305
|
|
20240402,114200,835982900,6280,6310,6320,6280,1371
|
|
20240402,114100,827330510,6280,6290,6300,6280,1506
|
|
20240402,114000,817863610,6280,6280,6280,6280,500
|
|
20240402,113900,814723610,6280,6280,6280,6280,0
|
|
20240402,113800,814723610,6280,6280,6280,6280,601
|
|
20240402,113700,810949330,6290,6290,6290,6290,400
|
|
20240402,113600,808433330,6280,6280,6280,6280,0
|
|
20240402,113500,808433330,6280,6280,6280,6280,0
|
|
20240402,113400,808433330,6280,6280,6280,6280,0
|
|
20240402,113300,808433330,6280,6280,6280,6280,0
|
|
20240402,113200,808433330,6280,6280,6280,6280,0
|
|
20240402,113100,808433330,6280,6280,6280,6280,0
|
|
20240402,113000,808433330,6280,6280,6280,6280,1000
|
|
20240402,112900,802153330,6280,6280,6280,6280,0
|
|
20240402,112800,802153330,6280,6280,6280,6280,0
|
|
20240402,112700,802153330,6280,6280,6280,6280,7
|
|
20240402,112600,802109370,6280,6280,6280,6280,0
|
|
20240402,112500,802109370,6280,6280,6280,6280,9
|
|
20240402,112400,802052850,6290,6290,6290,6290,3
|
|
20240402,112300,802033980,6270,6290,6290,6270,491
|
|
20240402,112200,798945650,6270,6270,6270,6270,0
|
|
20240402,112100,798945650,6270,6270,6270,6270,0
|
|
20240402,112000,798945650,6270,6270,6270,6270,10
|
|
20240402,111900,798882950,6270,6270,6270,6270,1112
|
|
20240402,111800,791910710,6270,6260,6270,6260,91
|
|
20240402,111700,791340470,6260,6260,6260,6260,14
|
|
20240402,111600,791252830,6260,6260,6260,6260,8
|
|
20240402,111500,791202750,6260,6260,6260,6250,3272
|
|
20240402,111400,770750030,6260,6260,6260,6260,5
|
|
20240402,111300,770718730,6270,6270,6270,6260,463
|
|
20240402,111200,767817680,6270,6270,6270,6270,75
|
|
20240402,111100,767347430,6270,6270,6270,6270,224
|
|
20240402,111000,765942950,6270,6260,6270,6260,1049
|
|
20240402,110900,759374720,6270,6270,6270,6270,5
|
|
20240402,110800,759343370,6260,6260,6270,6260,557
|
|
20240402,110700,755856520,6270,6280,6280,6270,551
|
|
20240402,110600,752401740,6270,6270,6270,6270,0
|
|
20240402,110500,752401740,6270,6270,6270,6270,0
|
|
20240402,110400,752401740,6270,6270,6270,6260,179
|
|
20240402,110300,751279950,6270,6270,6270,6270,250
|
|
20240402,110200,749712450,6270,6270,6270,6270,0
|
|
20240402,110100,749712450,6270,6270,6270,6270,0
|
|
20240402,110000,749712450,6270,6270,6270,6270,99
|
|
20240402,105900,749091720,6270,6270,6270,6270,100
|
|
20240402,105800,748464720,6270,6270,6270,6270,0
|
|
20240402,105700,748464720,6270,6270,6270,6270,0
|
|
20240402,105600,748464720,6270,6270,6270,6270,0
|
|
20240402,105500,748464720,6270,6270,6270,6270,252
|
|
20240402,105400,746884680,6320,6320,6320,6320,0
|
|
20240402,105300,746884680,6320,6250,6320,6250,932
|
|
20240402,105200,741058130,6250,6280,6280,6250,188
|
|
20240402,105100,739880730,6330,6260,6330,6240,4500
|
|
20240402,105000,711757890,6260,6260,6260,6260,0
|
|
20240402,104900,711757890,6260,6260,6260,6260,90
|
|
20240402,104800,711194490,6260,6260,6270,6260,351
|
|
20240402,104700,708997130,6260,6260,6260,6250,2003
|
|
20240402,104600,696471750,6260,6290,6290,6260,44
|
|
20240402,104500,696195860,6300,6260,6300,6260,4135
|
|
20240402,104400,670174710,6260,6260,6260,6260,1
|
|
20240402,104300,670168450,6250,6260,6260,6250,10433
|
|
20240402,104200,604918450,6260,6270,6270,6260,54
|
|
20240402,104100,604580310,6270,6290,6290,6270,11
|
|
20240402,104000,604511140,6270,6290,6290,6270,355
|
|
20240402,103900,602284670,6270,6270,6270,6270,130
|
|
20240402,103800,601469570,6280,6280,6280,6280,11
|
|
20240402,103700,601400490,6280,6280,6280,6280,30
|
|
20240402,103600,601212090,6280,6290,6290,6260,3487
|
|
20240402,103500,579374250,6290,6290,6290,6290,176
|
|
20240402,103400,578267210,6300,6300,6300,6300,1
|
|
20240402,103300,578260910,6300,6290,6300,6290,651
|
|
20240402,103200,574165120,6280,6290,6290,6280,1972
|
|
20240402,103100,561780300,6290,6290,6290,6290,67
|
|
20240402,103000,561358870,6290,6300,6300,6270,10834
|
|
20240402,102900,493367070,6310,6310,6310,6310,300
|
|
20240402,102800,491474070,6310,6310,6310,6310,100
|
|
20240402,102700,490843070,6310,6310,6310,6310,3
|
|
20240402,102600,490824140,6300,6300,6300,6300,3
|
|
20240402,102500,490805240,6340,6300,6340,6300,426
|
|
20240402,102400,488109660,6300,6300,6300,6300,80
|
|
20240402,102300,487605660,6290,6290,6290,6290,144
|
|
20240402,102200,486699900,6300,6290,6300,6290,95
|
|
20240402,102100,486102070,6300,6320,6320,6300,541
|
|
20240402,102000,482691170,6320,6320,6320,6320,5
|
|
20240402,101900,482659570,6330,6320,6330,6310,137
|
|
20240402,101800,481794130,6320,6310,6320,6300,70
|
|
20240402,101700,481352430,6300,6300,6300,6300,0
|
|
20240402,101600,481352430,6300,6300,6300,6300,0
|
|
20240402,101500,481352430,6300,6300,6300,6300,124
|
|
20240402,101400,480571230,6290,6290,6300,6290,329
|
|
20240402,101300,478499920,6300,6300,6300,6300,45
|
|
20240402,101200,478216420,6300,6290,6300,6290,120
|
|
20240402,101100,477461520,6280,6290,6290,6280,608
|
|
20240402,101000,473643190,6270,6300,6300,6270,2931
|
|
20240402,100900,455248780,6300,6300,6300,6300,382
|
|
20240402,100800,452842180,6330,6340,6340,6280,13098
|
|
20240402,100700,370276760,6330,6330,6330,6330,232
|
|
20240402,100600,368808200,6340,6340,6340,6340,721
|
|
20240402,100500,364237060,6340,6350,6350,6340,797
|
|
20240402,100400,359183650,6350,6350,6350,6350,1
|
|
20240402,100300,359177300,6360,6360,6360,6360,4
|
|
20240402,100200,359151860,6340,6340,6340,6340,1
|
|
20240402,100100,359145520,6350,6350,6350,6350,60
|
|
20240402,100000,358764520,6340,6360,6360,6340,338
|
|
20240402,095900,356619660,6360,6360,6360,6360,58
|
|
20240402,095800,356250780,6370,6360,6370,6350,188
|
|
20240402,095700,355055300,6360,6360,6360,6360,6
|
|
20240402,095600,355017140,6360,6360,6380,6360,200
|
|
20240402,095500,353744240,6360,6360,6360,6360,66
|
|
20240402,095400,353324480,6360,6340,6360,6340,95
|
|
20240402,095300,352721180,6360,6320,6360,6320,710
|
|
20240402,095200,348226600,6320,6310,6340,6310,1832
|
|
20240402,095100,336662150,6310,6340,6340,6310,6016
|
|
20240402,095000,298632550,6340,6340,6340,6340,104
|
|
20240402,094900,297973190,6340,6340,6340,6340,174
|
|
20240402,094800,296870030,6350,6360,6360,6340,812
|
|
20240402,094700,291716600,6350,6360,6360,6350,1002
|
|
20240402,094600,285353880,6360,6360,6360,6360,197
|
|
20240402,094500,284100960,6340,6340,6340,6340,449
|
|
20240402,094400,281254300,6340,6370,6370,6340,3891
|
|
20240402,094300,256560940,6370,6370,6370,6370,22
|
|
20240402,094200,256420800,6360,6360,6360,6360,0
|
|
20240402,094100,256420800,6360,6360,6360,6360,183
|
|
20240402,094000,255256920,6370,6370,6370,6360,1315
|
|
20240402,093900,246893260,6380,6360,6380,6350,325
|
|
20240402,093800,244825820,6360,6370,6370,6360,574
|
|
20240402,093700,241173100,6370,6380,6380,6360,569
|
|
20240402,093600,237549200,6380,6380,6380,6380,60
|
|
20240402,093500,237166400,6380,6380,6380,6380,9
|
|
20240402,093400,237108980,6380,6380,6380,6380,31
|
|
20240402,093300,236911200,6390,6380,6400,6380,179
|
|
20240402,093200,235769040,6380,6360,6380,6360,205
|
|
20240402,093100,234464840,6370,6380,6380,6370,63
|
|
20240402,093000,234063430,6380,6390,6390,6370,1261
|
|
20240402,092900,226024240,6410,6380,6420,6380,51
|
|
20240402,092800,225697960,6420,6370,6420,6370,571
|
|
20240402,092700,222060440,6370,6350,6370,6350,769
|
|
20240402,092600,217173290,6350,6350,6350,6350,11
|
|
20240402,092500,217103440,6350,6350,6350,6350,220
|
|
20240402,092400,215706440,6340,6340,6340,6340,163
|
|
20240402,092300,214673020,6340,6340,6340,6340,320
|
|
20240402,092200,212644220,6340,6340,6340,6330,3712
|
|
20240402,092100,189140140,6350,6340,6350,6330,1585
|
|
20240402,092000,179091500,6340,6350,6350,6340,664
|
|
20240402,091900,174877730,6360,6350,6360,6350,393
|
|
20240402,091800,172382060,6370,6360,6370,6360,523
|
|
20240402,091700,169055650,6350,6360,6370,6350,82
|
|
20240402,091600,168533940,6350,6350,6350,6340,1540
|
|
20240402,091500,158756340,6360,6370,6410,6350,8815
|
|
20240402,091400,102734090,6380,6390,6400,6380,5433
|
|
20240402,091300,68031240,6390,6400,6410,6390,925
|
|
20240402,091200,62113110,6410,6430,6430,6410,1964
|
|
20240402,091100,49521810,6420,6440,6440,6420,1292
|
|
20240402,091000,41220080,6440,6450,6450,6440,1083
|
|
20240402,090900,34236040,6460,6460,6460,6460,0
|
|
20240402,090800,34236040,6460,6460,6460,6460,141
|
|
20240402,090700,33325180,6460,6480,6480,6460,1466
|
|
20240402,090600,23843880,6480,6480,6480,6480,8
|
|
20240402,090500,23792040,6470,6480,6480,6470,200
|
|
20240402,090400,22497040,6470,6470,6470,6470,807
|
|
20240402,090300,17275750,6470,6470,6470,6470,0
|
|
20240402,090200,17275750,6470,6470,6470,6470,0
|
|
20240402,090100,17275750,6470,6470,6470,6470,110
|
|
20240402,090000,16564050,6490,6550,6550,6490,2134
|