622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,191800,2412152490,8750,8750,8750,8750,0
|
|
20240403,191700,2412152490,8750,8750,8750,8750,0
|
|
20240403,191600,2412152490,8750,8750,8750,8750,0
|
|
20240403,191500,2412152490,8750,8750,8750,8750,0
|
|
20240403,191400,2412152490,8750,8750,8750,8750,0
|
|
20240403,191300,2412152490,8750,8750,8750,8750,0
|
|
20240403,191200,2412152490,8750,8750,8750,8750,0
|
|
20240403,191100,2412152490,8750,8750,8750,8750,0
|
|
20240403,191000,2412152490,8750,8750,8750,8750,0
|
|
20240403,190900,2412152490,8750,8750,8750,8750,0
|
|
20240403,190800,2412152490,8750,8750,8750,8750,0
|
|
20240403,190700,2412152490,8750,8750,8750,8750,0
|
|
20240403,190600,2412152490,8750,8750,8750,8750,0
|
|
20240403,190500,2412152490,8750,8750,8750,8750,0
|
|
20240403,190400,2412152490,8750,8750,8750,8750,0
|
|
20240403,190300,2412152490,8750,8750,8750,8750,0
|
|
20240403,190200,2412152490,8750,8750,8750,8750,0
|
|
20240403,190100,2412152490,8750,8750,8750,8750,0
|
|
20240403,190000,2412152490,8750,8750,8750,8750,0
|
|
20240403,185900,2412152490,8750,8750,8750,8750,0
|
|
20240403,185800,2412152490,8750,8750,8750,8750,0
|
|
20240403,185700,2412152490,8750,8750,8750,8750,0
|
|
20240403,185600,2412152490,8750,8750,8750,8750,0
|
|
20240403,185500,2412152490,8750,8750,8750,8750,0
|
|
20240403,185400,2412152490,8750,8750,8750,8750,0
|
|
20240403,185300,2412152490,8750,8750,8750,8750,0
|
|
20240403,185200,2412152490,8750,8750,8750,8750,0
|
|
20240403,185100,2412152490,8750,8750,8750,8750,0
|
|
20240403,185000,2412152490,8750,8750,8750,8750,0
|
|
20240403,184900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,184800,2412152490,8750,8750,8750,8750,0
|
|
20240403,184700,2412152490,8750,8750,8750,8750,0
|
|
20240403,184600,2412152490,8750,8750,8750,8750,0
|
|
20240403,184500,2412152490,8750,8750,8750,8750,0
|
|
20240403,184400,2412152490,8750,8750,8750,8750,0
|
|
20240403,184300,2412152490,8750,8750,8750,8750,0
|
|
20240403,184200,2412152490,8750,8750,8750,8750,0
|
|
20240403,184100,2412152490,8750,8750,8750,8750,0
|
|
20240403,184000,2412152490,8750,8750,8750,8750,0
|
|
20240403,183900,2412152490,8750,8750,8750,8750,0
|
|
20240403,183800,2412152490,8750,8750,8750,8750,0
|
|
20240403,183700,2412152490,8750,8750,8750,8750,0
|
|
20240403,183600,2412152490,8750,8750,8750,8750,0
|
|
20240403,183500,2412152490,8750,8750,8750,8750,0
|
|
20240403,183400,2412152490,8750,8750,8750,8750,0
|
|
20240403,183300,2412152490,8750,8750,8750,8750,0
|
|
20240403,183200,2412152490,8750,8750,8750,8750,0
|
|
20240403,183100,2412152490,8750,8750,8750,8750,0
|
|
20240403,183000,2412152490,8750,8750,8750,8750,0
|
|
20240403,182900,2412152490,8750,8750,8750,8750,0
|
|
20240403,182800,2412152490,8750,8750,8750,8750,0
|
|
20240403,182700,2412152490,8750,8750,8750,8750,0
|
|
20240403,182600,2412152490,8750,8750,8750,8750,0
|
|
20240403,182500,2412152490,8750,8750,8750,8750,0
|
|
20240403,182400,2412152490,8750,8750,8750,8750,0
|
|
20240403,182300,2412152490,8750,8750,8750,8750,0
|
|
20240403,182200,2412152490,8750,8750,8750,8750,0
|
|
20240403,182100,2412152490,8750,8750,8750,8750,0
|
|
20240403,182000,2412152490,8750,8750,8750,8750,0
|
|
20240403,181900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,181800,2412152490,8750,8750,8750,8750,0
|
|
20240403,181700,2412152490,8750,8750,8750,8750,0
|
|
20240403,181600,2412152490,8750,8750,8750,8750,0
|
|
20240403,181500,2412152490,8750,8750,8750,8750,0
|
|
20240403,181400,2412152490,8750,8750,8750,8750,0
|
|
20240403,181300,2412152490,8750,8750,8750,8750,0
|
|
20240403,181200,2412152490,8750,8750,8750,8750,0
|
|
20240403,181100,2412152490,8750,8750,8750,8750,0
|
|
20240403,181000,2412152490,8750,8750,8750,8750,0
|
|
20240403,180900,2412152490,8750,8750,8750,8750,0
|
|
20240403,180800,2412152490,8750,8750,8750,8750,0
|
|
20240403,180700,2412152490,8750,8750,8750,8750,0
|
|
20240403,180600,2412152490,8750,8750,8750,8750,0
|
|
20240403,180500,2412152490,8750,8750,8750,8750,0
|
|
20240403,180400,2412152490,8750,8750,8750,8750,0
|
|
20240403,180300,2412152490,8750,8750,8750,8750,0
|
|
20240403,180200,2412152490,8750,8750,8750,8750,0
|
|
20240403,180100,2412152490,8750,8750,8750,8750,0
|
|
20240403,180000,2412152490,8750,8750,8750,8750,0
|
|
20240403,175900,2412152490,8750,8750,8750,8750,0
|
|
20240403,175800,2412152490,8750,8750,8750,8750,0
|
|
20240403,175700,2412152490,8750,8750,8750,8750,0
|
|
20240403,175600,2412152490,8750,8750,8750,8750,0
|
|
20240403,175500,2412152490,8750,8750,8750,8750,0
|
|
20240403,175400,2412152490,8750,8750,8750,8750,0
|
|
20240403,175300,2412152490,8750,8750,8750,8750,0
|
|
20240403,175200,2412152490,8750,8750,8750,8750,0
|
|
20240403,175100,2412152490,8750,8750,8750,8750,0
|
|
20240403,175000,2412152490,8750,8750,8750,8750,0
|
|
20240403,174900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,174800,2412152490,8750,8750,8750,8750,0
|
|
20240403,174700,2412152490,8750,8750,8750,8750,0
|
|
20240403,174600,2412152490,8750,8750,8750,8750,0
|
|
20240403,174500,2412152490,8750,8750,8750,8750,0
|
|
20240403,174400,2412152490,8750,8750,8750,8750,0
|
|
20240403,174300,2412152490,8750,8750,8750,8750,0
|
|
20240403,174200,2412152490,8750,8750,8750,8750,0
|
|
20240403,174100,2412152490,8750,8750,8750,8750,0
|
|
20240403,174000,2412152490,8750,8750,8750,8750,0
|
|
20240403,173900,2412152490,8750,8750,8750,8750,0
|
|
20240403,173800,2412152490,8750,8750,8750,8750,0
|
|
20240403,173700,2412152490,8750,8750,8750,8750,0
|
|
20240403,173600,2412152490,8750,8750,8750,8750,0
|
|
20240403,173500,2412152490,8750,8750,8750,8750,0
|
|
20240403,173400,2412152490,8750,8750,8750,8750,0
|
|
20240403,173300,2412152490,8750,8750,8750,8750,0
|
|
20240403,173200,2412152490,8750,8750,8750,8750,0
|
|
20240403,173100,2412152490,8750,8750,8750,8750,0
|
|
20240403,173000,2412152490,8750,8750,8750,8750,0
|
|
20240403,172900,2412152490,8750,8750,8750,8750,0
|
|
20240403,172800,2412152490,8750,8750,8750,8750,0
|
|
20240403,172700,2412152490,8750,8750,8750,8750,0
|
|
20240403,172600,2412152490,8750,8750,8750,8750,0
|
|
20240403,172500,2412152490,8750,8750,8750,8750,0
|
|
20240403,172400,2412152490,8750,8750,8750,8750,0
|
|
20240403,172300,2412152490,8750,8750,8750,8750,0
|
|
20240403,172200,2412152490,8750,8750,8750,8750,0
|
|
20240403,172100,2412152490,8750,8750,8750,8750,0
|
|
20240403,172000,2412152490,8750,8750,8750,8750,0
|
|
20240403,171900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,171800,2412152490,8750,8750,8750,8750,0
|
|
20240403,171700,2412152490,8750,8750,8750,8750,0
|
|
20240403,171600,2412152490,8750,8750,8750,8750,0
|
|
20240403,171500,2412152490,8750,8750,8750,8750,0
|
|
20240403,171400,2412152490,8750,8750,8750,8750,0
|
|
20240403,171300,2412152490,8750,8750,8750,8750,0
|
|
20240403,171200,2412152490,8750,8750,8750,8750,0
|
|
20240403,171100,2412152490,8750,8750,8750,8750,0
|
|
20240403,171000,2412152490,8750,8750,8750,8750,0
|
|
20240403,170900,2412152490,8750,8750,8750,8750,0
|
|
20240403,170800,2412152490,8750,8750,8750,8750,0
|
|
20240403,170700,2412152490,8750,8750,8750,8750,0
|
|
20240403,170600,2412152490,8750,8750,8750,8750,0
|
|
20240403,170500,2412152490,8750,8750,8750,8750,0
|
|
20240403,170400,2412152490,8750,8750,8750,8750,0
|
|
20240403,170300,2412152490,8750,8750,8750,8750,0
|
|
20240403,170200,2412152490,8750,8750,8750,8750,0
|
|
20240403,170100,2412152490,8750,8750,8750,8750,0
|
|
20240403,170000,2412152490,8750,8750,8750,8750,0
|
|
20240403,165900,2412152490,8750,8750,8750,8750,0
|
|
20240403,165800,2412152490,8750,8750,8750,8750,0
|
|
20240403,165700,2412152490,8750,8750,8750,8750,0
|
|
20240403,165600,2412152490,8750,8750,8750,8750,0
|
|
20240403,165500,2412152490,8750,8750,8750,8750,0
|
|
20240403,165400,2412152490,8750,8750,8750,8750,0
|
|
20240403,165300,2412152490,8750,8750,8750,8750,0
|
|
20240403,165200,2412152490,8750,8750,8750,8750,0
|
|
20240403,165100,2412152490,8750,8750,8750,8750,0
|
|
20240403,165000,2412152490,8750,8750,8750,8750,0
|
|
20240403,164900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,164800,2412152490,8750,8750,8750,8750,0
|
|
20240403,164700,2412152490,8750,8750,8750,8750,0
|
|
20240403,164600,2412152490,8750,8750,8750,8750,0
|
|
20240403,164500,2412152490,8750,8750,8750,8750,0
|
|
20240403,164400,2412152490,8750,8750,8750,8750,0
|
|
20240403,164300,2412152490,8750,8750,8750,8750,0
|
|
20240403,164200,2412152490,8750,8750,8750,8750,0
|
|
20240403,164100,2412152490,8750,8750,8750,8750,0
|
|
20240403,164000,2412152490,8750,8750,8750,8750,0
|
|
20240403,163900,2412152490,8750,8750,8750,8750,0
|
|
20240403,163800,2412152490,8750,8750,8750,8750,0
|
|
20240403,163700,2412152490,8750,8750,8750,8750,0
|
|
20240403,163600,2412152490,8750,8750,8750,8750,0
|
|
20240403,163500,2412152490,8750,8750,8750,8750,0
|
|
20240403,163400,2412152490,8750,8750,8750,8750,0
|
|
20240403,163300,2412152490,8750,8750,8750,8750,0
|
|
20240403,163200,2412152490,8750,8750,8750,8750,0
|
|
20240403,163100,2412152490,8750,8750,8750,8750,0
|
|
20240403,163000,2412152490,8750,8750,8750,8750,0
|
|
20240403,162900,2412152490,8750,8750,8750,8750,0
|
|
20240403,162800,2412152490,8750,8750,8750,8750,0
|
|
20240403,162700,2412152490,8750,8750,8750,8750,0
|
|
20240403,162600,2412152490,8750,8750,8750,8750,0
|
|
20240403,162500,2412152490,8750,8750,8750,8750,0
|
|
20240403,162400,2412152490,8750,8750,8750,8750,0
|
|
20240403,162300,2412152490,8750,8750,8750,8750,0
|
|
20240403,162200,2412152490,8750,8750,8750,8750,0
|
|
20240403,162100,2412152490,8750,8750,8750,8750,0
|
|
20240403,162000,2412152490,8750,8750,8750,8750,0
|
|
20240403,161900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,161800,2412152490,8750,8750,8750,8750,0
|
|
20240403,161700,2412152490,8750,8750,8750,8750,0
|
|
20240403,161600,2412152490,8750,8750,8750,8750,0
|
|
20240403,161500,2412152490,8750,8750,8750,8750,0
|
|
20240403,161400,2412152490,8750,8750,8750,8750,0
|
|
20240403,161300,2412152490,8750,8750,8750,8750,0
|
|
20240403,161200,2412152490,8750,8750,8750,8750,0
|
|
20240403,161100,2412152490,8750,8750,8750,8750,0
|
|
20240403,161000,2412152490,8750,8750,8750,8750,0
|
|
20240403,160900,2412152490,8750,8750,8750,8750,0
|
|
20240403,160800,2412152490,8750,8750,8750,8750,0
|
|
20240403,160700,2412152490,8750,8750,8750,8750,0
|
|
20240403,160600,2412152490,8750,8750,8750,8750,0
|
|
20240403,160500,2412152490,8750,8750,8750,8750,0
|
|
20240403,160400,2412152490,8750,8750,8750,8750,0
|
|
20240403,160300,2412152490,8750,8750,8750,8750,0
|
|
20240403,160200,2412152490,8750,8750,8750,8750,0
|
|
20240403,160100,2412152490,8750,8750,8750,8750,0
|
|
20240403,160000,2412152490,8750,8750,8750,8750,0
|
|
20240403,155900,2412152490,8750,8750,8750,8750,0
|
|
20240403,155800,2412152490,8750,8750,8750,8750,0
|
|
20240403,155700,2412152490,8750,8750,8750,8750,0
|
|
20240403,155600,2412152490,8750,8750,8750,8750,0
|
|
20240403,155500,2412152490,8750,8750,8750,8750,0
|
|
20240403,155400,2412152490,8750,8750,8750,8750,0
|
|
20240403,155300,2412152490,8750,8750,8750,8750,0
|
|
20240403,155200,2412152490,8750,8750,8750,8750,0
|
|
20240403,155100,2412152490,8750,8750,8750,8750,0
|
|
20240403,155000,2412152490,8750,8750,8750,8750,0
|
|
20240403,154900,2412152490,8750,8750,8750,8750,4255
|
|
20240403,154800,2412152490,8750,8750,8750,8750,0
|
|
20240403,154700,2412152490,8750,8750,8750,8750,0
|
|
20240403,154600,2412152490,8750,8750,8750,8750,0
|
|
20240403,154500,2412152490,8750,8750,8750,8750,0
|
|
20240403,154400,2412152490,8750,8750,8750,8750,0
|
|
20240403,154300,2412152490,8750,8750,8750,8750,0
|
|
20240403,154200,2412152490,8750,8750,8750,8750,0
|
|
20240403,154100,2412152490,8750,8750,8750,8750,0
|
|
20240403,154000,2412152490,8750,8750,8750,8750,0
|
|
20240403,153900,2412152490,8750,8750,8750,8750,0
|
|
20240403,153800,2412152490,8750,8750,8750,8750,0
|
|
20240403,153700,2412152490,8750,8750,8750,8750,0
|
|
20240403,153600,2412152490,8750,8750,8750,8750,0
|
|
20240403,153500,2412152490,8750,8750,8750,8750,0
|
|
20240403,153400,2412152490,8750,8750,8750,8750,0
|
|
20240403,153300,2412152490,8750,8750,8750,8750,0
|
|
20240403,153200,2412152490,8750,8750,8750,8750,0
|
|
20240403,153100,2412152490,8750,8750,8750,8750,0
|
|
20240403,153000,2412152490,8750,8750,8750,8750,4255
|
|
20240403,152900,2374921240,8730,8730,8730,8730,0
|
|
20240403,152800,2374921240,8730,8730,8730,8730,0
|
|
20240403,152700,2374921240,8730,8730,8730,8730,0
|
|
20240403,152600,2374921240,8730,8730,8730,8730,0
|
|
20240403,152500,2374921240,8730,8730,8730,8730,0
|
|
20240403,152400,2374921240,8730,8730,8730,8730,0
|
|
20240403,152300,2374921240,8730,8730,8730,8730,0
|
|
20240403,152200,2374921240,8730,8730,8730,8730,0
|
|
20240403,152100,2374921240,8730,8730,8730,8730,0
|
|
20240403,152000,2374921240,8730,8730,8730,8730,0
|
|
20240403,151900,2374921240,8730,8740,8750,8730,932
|
|
20240403,151800,2366781990,8740,8750,8750,8740,26
|
|
20240403,151700,2366554710,8740,8740,8740,8740,473
|
|
20240403,151600,2362420690,8740,8740,8750,8740,261
|
|
20240403,151500,2360138650,8740,8740,8740,8740,392
|
|
20240403,151400,2356712570,8740,8760,8760,8740,68
|
|
20240403,151300,2356117960,8760,8730,8760,8730,312
|
|
20240403,151200,2353389240,8730,8730,8740,8730,293
|
|
20240403,151100,2350828990,8730,8730,8730,8720,800
|
|
20240403,151000,2343846010,8720,8720,8730,8720,658
|
|
20240403,150900,2338107940,8730,8720,8740,8720,1002
|
|
20240403,150800,2329363470,8730,8720,8730,8720,238
|
|
20240403,150700,2327287300,8720,8730,8730,8720,266
|
|
20240403,150600,2324965170,8730,8730,8740,8730,58
|
|
20240403,150500,2324458820,8730,8720,8730,8720,207
|
|
20240403,150400,2322652790,8720,8730,8730,8720,500
|
|
20240403,150300,2318289990,8730,8730,8730,8730,111
|
|
20240403,150200,2317320960,8730,8730,8730,8730,150
|
|
20240403,150100,2316011460,8740,8740,8740,8730,504
|
|
20240403,150000,2311611500,8730,8730,8730,8730,60
|
|
20240403,145900,2311087700,8730,8750,8750,8730,37
|
|
20240403,145800,2310764650,8730,8730,8730,8720,213
|
|
20240403,145700,2308905860,8730,8730,8730,8720,8
|
|
20240403,145600,2308836070,8720,8740,8740,8720,3005
|
|
20240403,145500,2282610270,8740,8740,8750,8740,614
|
|
20240403,145400,2277243160,8740,8740,8740,8730,986
|
|
20240403,145300,2268627730,8740,8740,8740,8740,129
|
|
20240403,145200,2267500270,8730,8740,8740,8730,66
|
|
20240403,145100,2266923980,8740,8730,8740,8730,1757
|
|
20240403,145000,2251583300,8740,8740,8740,8730,577
|
|
20240403,144900,2246543740,8740,8740,8750,8730,1143
|
|
20240403,144800,2236555000,8730,8750,8750,8730,377
|
|
20240403,144700,2233259950,8750,8740,8750,8740,12
|
|
20240403,144600,2233155050,8740,8740,8750,8740,39
|
|
20240403,144500,2232813890,8740,8750,8750,8740,149
|
|
20240403,144400,2231511180,8740,8750,8760,8740,1011
|
|
20240403,144300,2222670610,8750,8750,8750,8750,101
|
|
20240403,144200,2221786860,8750,8750,8750,8750,39
|
|
20240403,144100,2221445610,8740,8750,8760,8740,846
|
|
20240403,144000,2214049470,8750,8750,8760,8750,186
|
|
20240403,143900,2212421620,8750,8750,8750,8750,52
|
|
20240403,143800,2211966620,8750,8750,8760,8750,168
|
|
20240403,143700,2210496610,8750,8760,8760,8750,339
|
|
20240403,143600,2207530350,8760,8750,8760,8750,176
|
|
20240403,143500,2205989990,8750,8750,8760,8750,273
|
|
20240403,143400,2203601160,8760,8750,8760,8750,511
|
|
20240403,143300,2199129810,8750,8740,8750,8740,333
|
|
20240403,143200,2196219130,8740,8750,8750,8740,349
|
|
20240403,143100,2193168140,8760,8750,8760,8750,48
|
|
20240403,143000,2192748110,8770,8770,8770,8770,100
|
|
20240403,142900,2191871110,8770,8770,8770,8770,2
|
|
20240403,142800,2191853570,8730,8750,8770,8730,3440
|
|
20240403,142700,2161772140,8760,8770,8770,8760,96
|
|
20240403,142600,2160931150,8770,8770,8770,8770,0
|
|
20240403,142500,2160931150,8770,8790,8790,8770,844
|
|
20240403,142400,2153527870,8780,8770,8780,8770,1675
|
|
20240403,142300,2138821920,8770,8770,8780,8770,13
|
|
20240403,142200,2138707890,8770,8770,8770,8760,128
|
|
20240403,142100,2137585560,8770,8760,8770,8760,56
|
|
20240403,142000,2137094810,8770,8770,8770,8760,29
|
|
20240403,141900,2136840490,8760,8750,8760,8750,573
|
|
20240403,141800,2131825830,8750,8750,8750,8740,343
|
|
20240403,141700,2128824630,8750,8750,8750,8750,219
|
|
20240403,141600,2126908380,8750,8770,8770,8750,2921
|
|
20240403,141500,2101319280,8770,8780,8780,8770,809
|
|
20240403,141400,2094224320,8780,8770,8780,8760,350
|
|
20240403,141300,2091155060,8770,8780,8780,8770,481
|
|
20240403,141200,2086936330,8770,8770,8770,8770,195
|
|
20240403,141100,2085226180,8770,8780,8780,8770,13
|
|
20240403,141000,2085112140,8780,8780,8780,8780,2
|
|
20240403,140900,2085094580,8780,8780,8780,8780,0
|
|
20240403,140800,2085094580,8780,8790,8790,8780,1646
|
|
20240403,140700,2070642580,8790,8790,8790,8780,144
|
|
20240403,140600,2069377960,8790,8780,8790,8780,81
|
|
20240403,140500,2068666370,8790,8790,8790,8790,23
|
|
20240403,140400,2068464200,8790,8790,8790,8780,198
|
|
20240403,140300,2066725580,8790,8800,8800,8790,270
|
|
20240403,140200,2064352270,8800,8800,8800,8800,482
|
|
20240403,140100,2060110670,8800,8810,8810,8800,18
|
|
20240403,140000,2059952220,8800,8800,8800,8790,661
|
|
20240403,135900,2054141720,8790,8810,8810,8790,270
|
|
20240403,135800,2051764670,8800,8800,8800,8800,10
|
|
20240403,135700,2051676670,8790,8790,8790,8790,0
|
|
20240403,135600,2051676670,8790,8820,8820,8790,150
|
|
20240403,135500,2050358140,8820,8800,8820,8790,470
|
|
20240403,135400,2046224720,8800,8800,8800,8800,244
|
|
20240403,135300,2044077520,8800,8800,8800,8800,50
|
|
20240403,135200,2043637520,8800,8790,8800,8790,42
|
|
20240403,135100,2043268120,8790,8790,8790,8790,0
|
|
20240403,135000,2043268120,8790,8790,8790,8790,559
|
|
20240403,134900,2038354510,8790,8790,8790,8790,91
|
|
20240403,134800,2037554620,8800,8790,8800,8790,3
|
|
20240403,134700,2037528230,8790,8790,8790,8790,0
|
|
20240403,134600,2037528230,8790,8790,8790,8790,3
|
|
20240403,134500,2037501860,8800,8790,8800,8780,211
|
|
20240403,134400,2035647280,8790,8790,8790,8790,33
|
|
20240403,134300,2035357210,8790,8790,8790,8790,3
|
|
20240403,134200,2035330840,8780,8800,8800,8780,4
|
|
20240403,134100,2035295700,8780,8780,8780,8780,45
|
|
20240403,134000,2034900600,8780,8800,8800,8780,395
|
|
20240403,133900,2031432300,8800,8790,8800,8790,812
|
|
20240403,133800,2024292510,8800,8800,8800,8800,6
|
|
20240403,133700,2024239710,8800,8800,8800,8800,2
|
|
20240403,133600,2024222110,8790,8790,8790,8790,0
|
|
20240403,133500,2024222110,8790,8800,8800,8790,296
|
|
20240403,133400,2021617430,8810,8820,8820,8810,223
|
|
20240403,133300,2019651870,8830,8820,8830,8820,48
|
|
20240403,133200,2019228340,8820,8820,8820,8820,2
|
|
20240403,133100,2019210700,8830,8830,8830,8830,38
|
|
20240403,133000,2018875160,8810,8840,8840,8810,294
|
|
20240403,132900,2016281530,8840,8830,8840,8830,105
|
|
20240403,132800,2015354340,8840,8840,8840,8840,9
|
|
20240403,132700,2015274780,8840,8830,8840,8810,174
|
|
20240403,132600,2013740240,8820,8840,8840,8820,262
|
|
20240403,132500,2011426900,8830,8820,8830,8820,635
|
|
20240403,132400,2005819870,8820,8820,8820,8820,24
|
|
20240403,132300,2005608190,8810,8820,8820,8810,137
|
|
20240403,132200,2004401170,8820,8820,8820,8820,222
|
|
20240403,132100,2002443130,8820,8820,8820,8820,49
|
|
20240403,132000,2002010950,8820,8820,8820,8820,50
|
|
20240403,131900,2001569950,8820,8820,8820,8820,267
|
|
20240403,131800,1999215010,8820,8820,8820,8820,2
|
|
20240403,131700,1999197370,8820,8830,8830,8820,445
|
|
20240403,131600,1995272410,8830,8820,8830,8820,361
|
|
20240403,131500,1992087880,8820,8800,8820,8800,1141
|
|
20240403,131400,1982046260,8830,8820,8830,8820,400
|
|
20240403,131300,1978518250,8820,8810,8820,8760,406
|
|
20240403,131200,1974952770,8820,8810,8820,8810,1598
|
|
20240403,131100,1960859810,8810,8820,8820,8810,127
|
|
20240403,131000,1959740930,8820,8810,8820,8810,219
|
|
20240403,130900,1957811530,8810,8800,8810,8800,1465
|
|
20240403,130800,1944908180,8800,8800,8800,8800,4
|
|
20240403,130700,1944872980,8800,8800,8800,8800,2
|
|
20240403,130600,1944855380,8800,8760,8800,8760,667
|
|
20240403,130500,1938988490,8790,8790,8790,8760,400
|
|
20240403,130400,1935474240,8790,8790,8790,8790,394
|
|
20240403,130300,1932010980,8790,8790,8790,8790,254
|
|
20240403,130200,1929778320,8790,8790,8790,8790,287
|
|
20240403,130100,1927255590,8790,8790,8790,8760,111
|
|
20240403,130000,1926282900,8760,8760,8760,8760,173
|
|
20240403,125900,1924767420,8760,8760,8760,8760,102
|
|
20240403,125800,1923873900,8760,8760,8760,8760,288
|
|
20240403,125700,1921351020,8760,8790,8790,8760,1315
|
|
20240403,125600,1909815570,8790,8790,8790,8790,40
|
|
20240403,125500,1909463970,8790,8790,8790,8790,102
|
|
20240403,125400,1908567390,8790,8770,8790,8770,115
|
|
20240403,125300,1907557690,8780,8780,8780,8780,0
|
|
20240403,125200,1907557690,8780,8780,8780,8780,1
|
|
20240403,125100,1907548910,8780,8780,8780,8780,11
|
|
20240403,125000,1907452330,8780,8780,8780,8780,164
|
|
20240403,124900,1906012410,8780,8750,8780,8750,66
|
|
20240403,124800,1905434880,8750,8750,8750,8750,215
|
|
20240403,124700,1903553630,8750,8750,8750,8750,90
|
|
20240403,124600,1902766130,8750,8780,8780,8750,61
|
|
20240403,124500,1902231780,8750,8780,8780,8740,4105
|
|
20240403,124400,1866324370,8780,8780,8780,8780,11
|
|
20240403,124300,1866227790,8750,8760,8760,8750,206
|
|
20240403,124200,1864424660,8760,8760,8760,8760,19
|
|
20240403,124100,1864258220,8760,8760,8760,8760,280
|
|
20240403,124000,1861805420,8760,8760,8780,8750,513
|
|
20240403,123900,1857312570,8760,8780,8780,8760,506
|
|
20240403,123800,1852879230,8780,8780,8780,8780,15
|
|
20240403,123700,1852747530,8780,8780,8780,8780,0
|
|
20240403,123600,1852747530,8780,8780,8780,8780,0
|
|
20240403,123500,1852747530,8780,8770,8780,8770,160
|
|
20240403,123400,1851343330,8770,8760,8770,8750,652
|
|
20240403,123300,1845631040,8760,8770,8770,8760,370
|
|
20240403,123200,1842389600,8770,8770,8770,8770,26
|
|
20240403,123100,1842161580,8760,8770,8770,8760,261
|
|
20240403,123000,1839872710,8760,8780,8780,8760,1315
|
|
20240403,122900,1828348870,8780,8780,8780,8780,40
|
|
20240403,122800,1827997670,8780,8780,8780,8780,101
|
|
20240403,122700,1827110890,8780,8790,8790,8780,244
|
|
20240403,122600,1824967430,8790,8790,8790,8790,455
|
|
20240403,122500,1820967980,8790,8800,8800,8790,787
|
|
20240403,122400,1814049230,8800,8810,8810,8800,167
|
|
20240403,122300,1812579620,8800,8800,8800,8800,220
|
|
20240403,122200,1810643620,8800,8800,8800,8800,273
|
|
20240403,122100,1808241220,8800,8800,8800,8800,195
|
|
20240403,122000,1806525220,8800,8800,8800,8800,220
|
|
20240403,121900,1804589220,8800,8800,8800,8790,379
|
|
20240403,121800,1801254080,8810,8810,8810,8810,56
|
|
20240403,121700,1800760720,8810,8800,8810,8800,126
|
|
20240403,121600,1799650900,8800,8800,8800,8800,101
|
|
20240403,121500,1798762100,8800,8800,8800,8800,2
|
|
20240403,121400,1798744500,8800,8790,8800,8790,49
|
|
20240403,121300,1798313400,8790,8790,8790,8790,92
|
|
20240403,121200,1797504720,8790,8790,8790,8790,60
|
|
20240403,121100,1796977320,8790,8790,8790,8790,1
|
|
20240403,121000,1796968530,8770,8770,8770,8770,0
|
|
20240403,120900,1796968530,8770,8770,8770,8770,0
|
|
20240403,120800,1796968530,8770,8790,8790,8770,39
|
|
20240403,120700,1796626120,8790,8790,8790,8770,712
|
|
20240403,120600,1790370420,8790,8790,8800,8790,187
|
|
20240403,120500,1788725540,8800,8800,8800,8790,274
|
|
20240403,120400,1786316740,8800,8810,8810,8800,681
|
|
20240403,120300,1780317430,8800,8790,8800,8790,1139
|
|
20240403,120200,1770296520,8780,8780,8780,8780,64
|
|
20240403,120100,1769734600,8780,8780,8780,8780,0
|
|
20240403,120000,1769734600,8780,8780,8780,8770,558
|
|
20240403,115900,1764840360,8780,8780,8780,8780,223
|
|
20240403,115800,1762882420,8780,8780,8780,8780,52
|
|
20240403,115700,1762425860,8780,8770,8780,8770,191
|
|
20240403,115600,1760749090,8780,8780,8780,8780,17
|
|
20240403,115500,1760599830,8770,8770,8770,8770,73
|
|
20240403,115400,1759959620,8770,8770,8770,8770,1100
|
|
20240403,115300,1750312620,8770,8800,8800,8770,161
|
|
20240403,115200,1748900150,8800,8800,8800,8800,35
|
|
20240403,115100,1748592150,8790,8780,8790,8780,598
|
|
20240403,115000,1743336320,8780,8790,8790,8780,195
|
|
20240403,114900,1741622770,8790,8790,8790,8790,7
|
|
20240403,114800,1741561240,8760,8760,8760,8760,54
|
|
20240403,114700,1741088200,8760,8790,8790,8760,1327
|
|
20240403,114600,1729459870,8800,8800,8800,8800,258
|
|
20240403,114500,1727189470,8800,8800,8800,8800,0
|
|
20240403,114400,1727189470,8800,8770,8800,8750,719
|
|
20240403,114300,1720887280,8770,8770,8770,8770,470
|
|
20240403,114200,1716765380,8770,8770,8770,8770,3
|
|
20240403,114100,1716739070,8770,8780,8790,8770,212
|
|
20240403,114000,1714878860,8790,8780,8790,8780,62
|
|
20240403,113900,1714334480,8780,8770,8780,8770,210
|
|
20240403,113800,1712492630,8770,8740,8770,8740,615
|
|
20240403,113700,1707116700,8740,8790,8790,8740,2797
|
|
20240403,113600,1682630310,8790,8790,8800,8790,7
|
|
20240403,113500,1682568770,8800,8800,8810,8800,359
|
|
20240403,113400,1679409560,8800,8810,8810,8800,194
|
|
20240403,113300,1677700430,8810,8810,8810,8810,81
|
|
20240403,113200,1676986820,8810,8810,8810,8810,269
|
|
20240403,113100,1674616930,8810,8810,8810,8810,161
|
|
20240403,113000,1673198520,8810,8800,8810,8800,279
|
|
20240403,112900,1670742140,8800,8800,8800,8800,241
|
|
20240403,112800,1668621340,8800,8800,8800,8800,160
|
|
20240403,112700,1667213340,8800,8780,8810,8770,2582
|
|
20240403,112600,1644497980,8780,8770,8780,8770,2059
|
|
20240403,112500,1626420060,8780,8760,8780,8750,1033
|
|
20240403,112400,1617362900,8750,8760,8760,8750,31
|
|
20240403,112300,1617091360,8760,8760,8770,8760,59
|
|
20240403,112200,1616574340,8770,8780,8780,8770,275
|
|
20240403,112100,1614162250,8770,8750,8770,8750,3525
|
|
20240403,112000,1583278880,8750,8750,8750,8750,146
|
|
20240403,111900,1582001380,8750,8720,8750,8720,3350
|
|
20240403,111800,1552706070,8730,8740,8740,8730,126
|
|
20240403,111700,1551606080,8740,8740,8740,8730,456
|
|
20240403,111600,1547623640,8740,8740,8740,8740,4
|
|
20240403,111500,1547588680,8740,8740,8740,8730,936
|
|
20240403,111400,1539409040,8740,8740,8740,8740,288
|
|
20240403,111300,1536891920,8720,8720,8720,8720,150
|
|
20240403,111200,1535583920,8740,8720,8740,8720,1443
|
|
20240403,111100,1522986990,8720,8720,8720,8720,28
|
|
20240403,111000,1522742830,8720,8730,8730,8720,252
|
|
20240403,110900,1520544590,8730,8730,8730,8730,66
|
|
20240403,110800,1519968410,8730,8710,8730,8710,664
|
|
20240403,110700,1514179750,8710,8710,8730,8710,773
|
|
20240403,110600,1507445950,8720,8720,8720,8720,16
|
|
20240403,110500,1507306430,8720,8710,8730,8710,303
|
|
20240403,110400,1504667260,8710,8710,8710,8710,150
|
|
20240403,110300,1503360760,8710,8720,8720,8710,690
|
|
20240403,110200,1497350270,8720,8730,8730,8710,687
|
|
20240403,110100,1491362700,8730,8730,8730,8730,22
|
|
20240403,110000,1491170640,8730,8730,8740,8720,104
|
|
20240403,105900,1490263710,8740,8740,8750,8740,132
|
|
20240403,105800,1489109980,8750,8750,8750,8740,362
|
|
20240403,105700,1485945510,8730,8760,8760,8710,1691
|
|
20240403,105600,1471202900,8760,8740,8760,8720,9191
|
|
20240403,105500,1390904800,8740,8760,8760,8740,1908
|
|
20240403,105400,1374206130,8760,8760,8760,8760,40
|
|
20240403,105300,1373855730,8760,8760,8770,8760,85
|
|
20240403,105200,1373111030,8760,8770,8770,8760,367
|
|
20240403,105100,1369895820,8770,8770,8770,8770,17
|
|
20240403,105000,1369746730,8770,8770,8770,8770,4
|
|
20240403,104900,1369711650,8770,8760,8770,8760,60
|
|
20240403,104800,1369185460,8760,8760,8760,8760,3
|
|
20240403,104700,1369159180,8750,8770,8770,8750,344
|
|
20240403,104600,1366148960,8770,8770,8770,8770,3
|
|
20240403,104500,1366122650,8770,8760,8770,8750,1163
|
|
20240403,104400,1355933470,8760,8760,8760,8760,0
|
|
20240403,104300,1355933470,8760,8760,8760,8760,44
|
|
20240403,104200,1355548030,8780,8770,8780,8740,2192
|
|
20240403,104100,1336361080,8780,8780,8780,8780,43
|
|
20240403,104000,1335983540,8780,8790,8790,8770,128
|
|
20240403,103900,1334859520,8790,8770,8790,8770,184
|
|
20240403,103800,1333245800,8770,8750,8770,8750,309
|
|
20240403,103700,1330538770,8740,8750,8750,8740,1470
|
|
20240403,103600,1317679670,8750,8770,8800,8750,195
|
|
20240403,103500,1315969340,8770,8790,8790,8770,701
|
|
20240403,103400,1309819490,8780,8770,8780,8770,183
|
|
20240403,103300,1308213420,8740,8770,8770,8740,830
|
|
20240403,103200,1300956350,8780,8780,8780,8780,0
|
|
20240403,103100,1300956350,8780,8780,8780,8780,125
|
|
20240403,103000,1299858850,8750,8740,8750,8740,503
|
|
20240403,102900,1295458280,8760,8760,8760,8760,521
|
|
20240403,102800,1290894320,8740,8770,8770,8740,4322
|
|
20240403,102700,1253071730,8770,8760,8770,8760,311
|
|
20240403,102600,1250344340,8770,8770,8770,8770,256
|
|
20240403,102500,1248099220,8760,8760,8760,8760,4
|
|
20240403,102400,1248064180,8760,8760,8770,8760,107
|
|
20240403,102300,1247126260,8780,8790,8800,8770,2297
|
|
20240403,102200,1226962850,8800,8790,8800,8780,691
|
|
20240403,102100,1220888390,8790,8790,8790,8790,294
|
|
20240403,102000,1218304130,8800,8800,8800,8800,8
|
|
20240403,101900,1218233730,8800,8800,8800,8800,25
|
|
20240403,101800,1218013730,8800,8810,8810,8800,153
|
|
20240403,101700,1216666730,8810,8820,8820,8800,96
|
|
20240403,101600,1215820900,8820,8800,8820,8800,267
|
|
20240403,101500,1213468710,8800,8810,8810,8800,837
|
|
20240403,101400,1206100090,8810,8810,8820,8810,113
|
|
20240403,101300,1205104510,8820,8820,8820,8810,286
|
|
20240403,101200,1202584800,8820,8810,8820,8810,221
|
|
20240403,101100,1200637780,8810,8800,8820,8790,487
|
|
20240403,101000,1196351840,8800,8790,8800,8790,227
|
|
20240403,100900,1194354800,8780,8800,8800,8780,1185
|
|
20240403,100800,1183934430,8800,8800,8800,8800,498
|
|
20240403,100700,1179552030,8810,8830,8830,8810,939
|
|
20240403,100600,1171271900,8840,8810,8840,8810,110
|
|
20240403,100500,1170302500,8840,8820,8840,8810,72
|
|
20240403,100400,1169667970,8840,8820,8840,8810,1704
|
|
20240403,100300,1154628710,8820,8810,8820,8810,626
|
|
20240403,100200,1149111950,8820,8830,8830,8820,1390
|
|
20240403,100100,1136850140,8830,8810,8830,8800,1790
|
|
20240403,100000,1121079960,8820,8830,8830,8810,130
|
|
20240403,095900,1119934350,8830,8820,8830,8820,136
|
|
20240403,095800,1118734780,8820,8790,8820,8780,3487
|
|
20240403,095700,1088059800,8790,8770,8790,8770,397
|
|
20240403,095600,1084574170,8780,8780,8780,8750,127
|
|
20240403,095500,1083461360,8750,8770,8780,8750,120
|
|
20240403,095400,1082410270,8790,8760,8790,8740,686
|
|
20240403,095300,1076385300,8760,8740,8760,8740,1120
|
|
20240403,095200,1066586900,8740,8760,8760,8740,553
|
|
20240403,095100,1061745710,8770,8770,8770,8740,540
|
|
20240403,095000,1057021120,8750,8790,8790,8750,315
|
|
20240403,094900,1054261910,8790,8810,8810,8790,172
|
|
20240403,094800,1052749410,8810,8760,8810,8730,9029
|
|
20240403,094700,973310230,8760,8780,8800,8750,1244
|
|
20240403,094600,962380560,8750,8780,8780,8750,176
|
|
20240403,094500,960840390,8780,8750,8790,8750,1553
|
|
20240403,094400,947202690,8750,8750,8770,8740,674
|
|
20240403,094300,941304610,8750,8750,8780,8750,1562
|
|
20240403,094200,927628560,8750,8760,8760,8730,1482
|
|
20240403,094100,914676340,8720,8730,8750,8720,1365
|
|
20240403,094000,902743900,8740,8730,8740,8720,747
|
|
20240403,093900,896226130,8720,8750,8750,8720,570
|
|
20240403,093800,891249000,8750,8740,8760,8730,925
|
|
20240403,093700,883158750,8760,8770,8770,8760,547
|
|
20240403,093600,878362180,8770,8770,8780,8740,1273
|
|
20240403,093500,867207780,8770,8770,8780,8750,789
|
|
20240403,093400,860298860,8770,8760,8770,8750,2375
|
|
20240403,093300,839490260,8770,8720,8770,8710,830
|
|
20240403,093200,832254880,8750,8750,8750,8710,3728
|
|
20240403,093100,799674030,8720,8750,8750,8700,1824
|
|
20240403,093000,783781320,8750,8720,8780,8710,899
|
|
20240403,092900,775937080,8720,8770,8780,8710,458
|
|
20240403,092800,771941260,8760,8770,8770,8720,2594
|
|
20240403,092700,749227740,8770,8780,8780,8770,513
|
|
20240403,092600,744725840,8800,8790,8800,8790,1954
|
|
20240403,092500,727543900,8800,8790,8800,8790,663
|
|
20240403,092400,721715920,8800,8770,8800,8760,1120
|
|
20240403,092300,711874300,8770,8740,8780,8740,5714
|
|
20240403,092200,661834000,8740,8770,8770,8700,738
|
|
20240403,092100,655381480,8770,8770,8770,8680,1988
|
|
20240403,092000,638049450,8770,8740,8770,8740,1780
|
|
20240403,091900,622456120,8740,8750,8760,8740,3140
|
|
20240403,091800,594979490,8750,8730,8750,8700,1695
|
|
20240403,091700,580165920,8710,8670,8710,8670,5321
|
|
20240403,091600,533989110,8670,8700,8700,8670,3149
|
|
20240403,091500,506628070,8680,8720,8750,8680,2501
|
|
20240403,091400,484891950,8750,8760,8760,8720,2537
|
|
20240403,091300,462731280,8760,8740,8760,8730,858
|
|
20240403,091200,455227340,8740,8740,8770,8740,1835
|
|
20240403,091100,439178690,8730,8690,8730,8690,2317
|
|
20240403,091000,419015330,8700,8710,8710,8680,1940
|
|
20240403,090900,402157610,8720,8750,8750,8660,10995
|
|
20240403,090800,306326980,8760,8780,8780,8760,2983
|
|
20240403,090700,280181890,8780,8790,8810,8780,4317
|
|
20240403,090600,242242000,8790,8830,8830,8790,9249
|
|
20240403,090500,160788230,8820,8840,8840,8820,3436
|
|
20240403,090400,130481730,8820,8820,8830,8820,1602
|
|
20240403,090300,116344690,8820,8820,8860,8820,3167
|
|
20240403,090200,88401340,8860,8870,8870,8820,3197
|
|
20240403,090100,60168040,8870,8880,8880,8820,1746
|
|
20240403,090000,44710960,8860,8850,8880,8850,5045
|