589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,184500,6509802190,8250,8250,8250,8250,0
|
|
20240403,184400,6509802190,8250,8250,8250,8250,0
|
|
20240403,184300,6509802190,8250,8250,8250,8250,0
|
|
20240403,184200,6509802190,8250,8250,8250,8250,0
|
|
20240403,184100,6509802190,8250,8250,8250,8250,0
|
|
20240403,184000,6509802190,8250,8250,8250,8250,0
|
|
20240403,183900,6509802190,8250,8250,8250,8250,0
|
|
20240403,183800,6509802190,8250,8250,8250,8250,0
|
|
20240403,183700,6509802190,8250,8250,8250,8250,0
|
|
20240403,183600,6509802190,8250,8250,8250,8250,0
|
|
20240403,183500,6509802190,8250,8250,8250,8250,0
|
|
20240403,183400,6509802190,8250,8250,8250,8250,0
|
|
20240403,183300,6509802190,8250,8250,8250,8250,0
|
|
20240403,183200,6509802190,8250,8250,8250,8250,0
|
|
20240403,183100,6509802190,8250,8250,8250,8250,0
|
|
20240403,183000,6509802190,8250,8250,8250,8250,0
|
|
20240403,182900,6509802190,8250,8250,8250,8250,0
|
|
20240403,182800,6509802190,8250,8250,8250,8250,0
|
|
20240403,182700,6509802190,8250,8250,8250,8250,0
|
|
20240403,182600,6509802190,8250,8250,8250,8250,0
|
|
20240403,182500,6509802190,8250,8250,8250,8250,0
|
|
20240403,182400,6509802190,8250,8250,8250,8250,0
|
|
20240403,182300,6509802190,8250,8250,8250,8250,0
|
|
20240403,182200,6509802190,8250,8250,8250,8250,0
|
|
20240403,182100,6509802190,8250,8250,8250,8250,0
|
|
20240403,182000,6509802190,8250,8250,8250,8250,0
|
|
20240403,181900,6509802190,8250,8250,8250,8250,0
|
|
20240403,181800,6509802190,8250,8250,8250,8250,0
|
|
20240403,181700,6509802190,8250,8250,8250,8250,0
|
|
20240403,181600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,181500,6509802190,8250,8250,8250,8250,0
|
|
20240403,181400,6509802190,8250,8250,8250,8250,0
|
|
20240403,181300,6509802190,8250,8250,8250,8250,0
|
|
20240403,181200,6509802190,8250,8250,8250,8250,0
|
|
20240403,181100,6509802190,8250,8250,8250,8250,0
|
|
20240403,181000,6509802190,8250,8250,8250,8250,0
|
|
20240403,180900,6509802190,8250,8250,8250,8250,0
|
|
20240403,180800,6509802190,8250,8250,8250,8250,0
|
|
20240403,180700,6509802190,8250,8250,8250,8250,0
|
|
20240403,180600,6509802190,8250,8250,8250,8250,0
|
|
20240403,180500,6509802190,8250,8250,8250,8250,0
|
|
20240403,180400,6509802190,8250,8250,8250,8250,0
|
|
20240403,180300,6509802190,8250,8250,8250,8250,0
|
|
20240403,180200,6509802190,8250,8250,8250,8250,0
|
|
20240403,180100,6509802190,8250,8250,8250,8250,0
|
|
20240403,180000,6509802190,8250,8250,8250,8250,0
|
|
20240403,175900,6509802190,8250,8250,8250,8250,0
|
|
20240403,175800,6509802190,8250,8250,8250,8250,0
|
|
20240403,175700,6509802190,8250,8250,8250,8250,0
|
|
20240403,175600,6509802190,8250,8250,8250,8250,0
|
|
20240403,175500,6509802190,8250,8250,8250,8250,0
|
|
20240403,175400,6509802190,8250,8250,8250,8250,0
|
|
20240403,175300,6509802190,8250,8250,8250,8250,0
|
|
20240403,175200,6509802190,8250,8250,8250,8250,0
|
|
20240403,175100,6509802190,8250,8250,8250,8250,0
|
|
20240403,175000,6509802190,8250,8250,8250,8250,0
|
|
20240403,174900,6509802190,8250,8250,8250,8250,0
|
|
20240403,174800,6509802190,8250,8250,8250,8250,0
|
|
20240403,174700,6509802190,8250,8250,8250,8250,0
|
|
20240403,174600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,174500,6509802190,8250,8250,8250,8250,0
|
|
20240403,174400,6509802190,8250,8250,8250,8250,0
|
|
20240403,174300,6509802190,8250,8250,8250,8250,0
|
|
20240403,174200,6509802190,8250,8250,8250,8250,0
|
|
20240403,174100,6509802190,8250,8250,8250,8250,0
|
|
20240403,174000,6509802190,8250,8250,8250,8250,0
|
|
20240403,173900,6509802190,8250,8250,8250,8250,0
|
|
20240403,173800,6509802190,8250,8250,8250,8250,0
|
|
20240403,173700,6509802190,8250,8250,8250,8250,0
|
|
20240403,173600,6509802190,8250,8250,8250,8250,0
|
|
20240403,173500,6509802190,8250,8250,8250,8250,0
|
|
20240403,173400,6509802190,8250,8250,8250,8250,0
|
|
20240403,173300,6509802190,8250,8250,8250,8250,0
|
|
20240403,173200,6509802190,8250,8250,8250,8250,0
|
|
20240403,173100,6509802190,8250,8250,8250,8250,0
|
|
20240403,173000,6509802190,8250,8250,8250,8250,0
|
|
20240403,172900,6509802190,8250,8250,8250,8250,0
|
|
20240403,172800,6509802190,8250,8250,8250,8250,0
|
|
20240403,172700,6509802190,8250,8250,8250,8250,0
|
|
20240403,172600,6509802190,8250,8250,8250,8250,0
|
|
20240403,172500,6509802190,8250,8250,8250,8250,0
|
|
20240403,172400,6509802190,8250,8250,8250,8250,0
|
|
20240403,172300,6509802190,8250,8250,8250,8250,0
|
|
20240403,172200,6509802190,8250,8250,8250,8250,0
|
|
20240403,172100,6509802190,8250,8250,8250,8250,0
|
|
20240403,172000,6509802190,8250,8250,8250,8250,0
|
|
20240403,171900,6509802190,8250,8250,8250,8250,0
|
|
20240403,171800,6509802190,8250,8250,8250,8250,0
|
|
20240403,171700,6509802190,8250,8250,8250,8250,0
|
|
20240403,171600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,171500,6509802190,8250,8250,8250,8250,0
|
|
20240403,171400,6509802190,8250,8250,8250,8250,0
|
|
20240403,171300,6509802190,8250,8250,8250,8250,0
|
|
20240403,171200,6509802190,8250,8250,8250,8250,0
|
|
20240403,171100,6509802190,8250,8250,8250,8250,0
|
|
20240403,171000,6509802190,8250,8250,8250,8250,0
|
|
20240403,170900,6509802190,8250,8250,8250,8250,0
|
|
20240403,170800,6509802190,8250,8250,8250,8250,0
|
|
20240403,170700,6509802190,8250,8250,8250,8250,0
|
|
20240403,170600,6509802190,8250,8250,8250,8250,0
|
|
20240403,170500,6509802190,8250,8250,8250,8250,0
|
|
20240403,170400,6509802190,8250,8250,8250,8250,0
|
|
20240403,170300,6509802190,8250,8250,8250,8250,0
|
|
20240403,170200,6509802190,8250,8250,8250,8250,0
|
|
20240403,170100,6509802190,8250,8250,8250,8250,0
|
|
20240403,170000,6509802190,8250,8250,8250,8250,0
|
|
20240403,165900,6509802190,8250,8250,8250,8250,0
|
|
20240403,165800,6509802190,8250,8250,8250,8250,0
|
|
20240403,165700,6509802190,8250,8250,8250,8250,0
|
|
20240403,165600,6509802190,8250,8250,8250,8250,0
|
|
20240403,165500,6509802190,8250,8250,8250,8250,0
|
|
20240403,165400,6509802190,8250,8250,8250,8250,0
|
|
20240403,165300,6509802190,8250,8250,8250,8250,0
|
|
20240403,165200,6509802190,8250,8250,8250,8250,0
|
|
20240403,165100,6509802190,8250,8250,8250,8250,0
|
|
20240403,165000,6509802190,8250,8250,8250,8250,0
|
|
20240403,164900,6509802190,8250,8250,8250,8250,0
|
|
20240403,164800,6509802190,8250,8250,8250,8250,0
|
|
20240403,164700,6509802190,8250,8250,8250,8250,0
|
|
20240403,164600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,164500,6509802190,8250,8250,8250,8250,0
|
|
20240403,164400,6509802190,8250,8250,8250,8250,0
|
|
20240403,164300,6509802190,8250,8250,8250,8250,0
|
|
20240403,164200,6509802190,8250,8250,8250,8250,0
|
|
20240403,164100,6509802190,8250,8250,8250,8250,0
|
|
20240403,164000,6509802190,8250,8250,8250,8250,0
|
|
20240403,163900,6509802190,8250,8250,8250,8250,0
|
|
20240403,163800,6509802190,8250,8250,8250,8250,0
|
|
20240403,163700,6509802190,8250,8250,8250,8250,0
|
|
20240403,163600,6509802190,8250,8250,8250,8250,0
|
|
20240403,163500,6509802190,8250,8250,8250,8250,0
|
|
20240403,163400,6509802190,8250,8250,8250,8250,0
|
|
20240403,163300,6509802190,8250,8250,8250,8250,0
|
|
20240403,163200,6509802190,8250,8250,8250,8250,0
|
|
20240403,163100,6509802190,8250,8250,8250,8250,0
|
|
20240403,163000,6509802190,8250,8250,8250,8250,0
|
|
20240403,162900,6509802190,8250,8250,8250,8250,0
|
|
20240403,162800,6509802190,8250,8250,8250,8250,0
|
|
20240403,162700,6509802190,8250,8250,8250,8250,0
|
|
20240403,162600,6509802190,8250,8250,8250,8250,0
|
|
20240403,162500,6509802190,8250,8250,8250,8250,0
|
|
20240403,162400,6509802190,8250,8250,8250,8250,0
|
|
20240403,162300,6509802190,8250,8250,8250,8250,0
|
|
20240403,162200,6509802190,8250,8250,8250,8250,0
|
|
20240403,162100,6509802190,8250,8250,8250,8250,0
|
|
20240403,162000,6509802190,8250,8250,8250,8250,0
|
|
20240403,161900,6509802190,8250,8250,8250,8250,0
|
|
20240403,161800,6509802190,8250,8250,8250,8250,0
|
|
20240403,161700,6509802190,8250,8250,8250,8250,0
|
|
20240403,161600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,161500,6509802190,8250,8250,8250,8250,0
|
|
20240403,161400,6509802190,8250,8250,8250,8250,0
|
|
20240403,161300,6509802190,8250,8250,8250,8250,0
|
|
20240403,161200,6509802190,8250,8250,8250,8250,0
|
|
20240403,161100,6509802190,8250,8250,8250,8250,0
|
|
20240403,161000,6509802190,8250,8250,8250,8250,0
|
|
20240403,160900,6509802190,8250,8250,8250,8250,0
|
|
20240403,160800,6509802190,8250,8250,8250,8250,0
|
|
20240403,160700,6509802190,8250,8250,8250,8250,0
|
|
20240403,160600,6509802190,8250,8250,8250,8250,0
|
|
20240403,160500,6509802190,8250,8250,8250,8250,0
|
|
20240403,160400,6509802190,8250,8250,8250,8250,0
|
|
20240403,160300,6509802190,8250,8250,8250,8250,0
|
|
20240403,160200,6509802190,8250,8250,8250,8250,0
|
|
20240403,160100,6509802190,8250,8250,8250,8250,0
|
|
20240403,160000,6509802190,8250,8250,8250,8250,0
|
|
20240403,155900,6509802190,8250,8250,8250,8250,0
|
|
20240403,155800,6509802190,8250,8250,8250,8250,0
|
|
20240403,155700,6509802190,8250,8250,8250,8250,0
|
|
20240403,155600,6509802190,8250,8250,8250,8250,0
|
|
20240403,155500,6509802190,8250,8250,8250,8250,0
|
|
20240403,155400,6509802190,8250,8250,8250,8250,0
|
|
20240403,155300,6509802190,8250,8250,8250,8250,0
|
|
20240403,155200,6509802190,8250,8250,8250,8250,0
|
|
20240403,155100,6509802190,8250,8250,8250,8250,0
|
|
20240403,155000,6509802190,8250,8250,8250,8250,0
|
|
20240403,154900,6509802190,8250,8250,8250,8250,0
|
|
20240403,154800,6509802190,8250,8250,8250,8250,0
|
|
20240403,154700,6509802190,8250,8250,8250,8250,0
|
|
20240403,154600,6509802190,8250,8250,8250,8250,16337
|
|
20240403,154500,6509802190,8250,8250,8250,8250,0
|
|
20240403,154400,6509802190,8250,8250,8250,8250,0
|
|
20240403,154300,6509802190,8250,8250,8250,8250,0
|
|
20240403,154200,6509802190,8250,8250,8250,8250,0
|
|
20240403,154100,6509802190,8250,8250,8250,8250,0
|
|
20240403,154000,6509802190,8250,8250,8250,8250,0
|
|
20240403,153900,6509802190,8250,8250,8250,8250,0
|
|
20240403,153800,6509802190,8250,8250,8250,8250,0
|
|
20240403,153700,6509802190,8250,8250,8250,8250,0
|
|
20240403,153600,6509802190,8250,8250,8250,8250,0
|
|
20240403,153500,6509802190,8250,8250,8250,8250,0
|
|
20240403,153400,6509802190,8250,8250,8250,8250,0
|
|
20240403,153300,6509802190,8250,8250,8250,8250,0
|
|
20240403,153200,6509802190,8250,8250,8250,8250,0
|
|
20240403,153100,6509802190,8250,8250,8250,8250,0
|
|
20240403,153000,6509802190,8250,8250,8250,8250,16337
|
|
20240403,152900,6375021940,8220,8220,8220,8220,0
|
|
20240403,152800,6375021940,8220,8220,8220,8220,0
|
|
20240403,152700,6375021940,8220,8220,8220,8220,0
|
|
20240403,152600,6375021940,8220,8220,8220,8220,0
|
|
20240403,152500,6375021940,8220,8220,8220,8220,0
|
|
20240403,152400,6375021940,8220,8220,8220,8220,0
|
|
20240403,152300,6375021940,8220,8220,8220,8220,0
|
|
20240403,152200,6375021940,8220,8220,8220,8220,0
|
|
20240403,152100,6375021940,8220,8220,8220,8220,0
|
|
20240403,152000,6375021940,8220,8220,8220,8220,0
|
|
20240403,151900,6375021940,8220,8220,8220,8200,1037
|
|
20240403,151800,6366509670,8200,8210,8220,8200,1572
|
|
20240403,151700,6353615960,8220,8210,8220,8210,1199
|
|
20240403,151600,6343765660,8200,8220,8220,8200,1166
|
|
20240403,151500,6334192300,8220,8220,8220,8210,2274
|
|
20240403,151400,6315514630,8220,8220,8220,8220,302
|
|
20240403,151300,6313032190,8230,8220,8230,8210,1060
|
|
20240403,151200,6304317990,8220,8230,8230,8210,3129
|
|
20240403,151100,6278597410,8220,8220,8220,8220,375
|
|
20240403,151000,6275514910,8220,8220,8220,8210,2343
|
|
20240403,150900,6256271210,8220,8230,8230,8220,780
|
|
20240403,150800,6249859520,8230,8220,8250,8220,1045
|
|
20240403,150700,6241252110,8220,8220,8220,8220,936
|
|
20240403,150600,6233558190,8220,8210,8220,8210,457
|
|
20240403,150500,6229804720,8210,8210,8210,8200,415
|
|
20240403,150400,6226397590,8210,8200,8210,8200,185
|
|
20240403,150300,6224879850,8200,8220,8220,8200,2479
|
|
20240403,150200,6204524210,8220,8230,8240,8220,2468
|
|
20240403,150100,6184232980,8240,8230,8240,8230,1550
|
|
20240403,150000,6171473030,8230,8220,8230,8220,633
|
|
20240403,145900,6166266600,8230,8220,8240,8210,1226
|
|
20240403,145800,6156187860,8230,8230,8230,8220,1003
|
|
20240403,145700,6147937800,8230,8230,8230,8230,456
|
|
20240403,145600,6144184920,8230,8220,8230,8210,1664
|
|
20240403,145500,6130507970,8220,8220,8230,8210,1088
|
|
20240403,145400,6121565060,8220,8220,8220,8220,223
|
|
20240403,145300,6119732000,8230,8250,8260,8230,987
|
|
20240403,145200,6111594150,8260,8220,8260,8200,5573
|
|
20240403,145100,6065807530,8210,8210,8220,8210,187
|
|
20240403,145000,6064271780,8200,8210,8210,8200,295
|
|
20240403,144900,6061852060,8210,8210,8220,8210,669
|
|
20240403,144800,6056359520,8220,8220,8230,8210,2477
|
|
20240403,144700,6036018800,8230,8210,8230,8200,767
|
|
20240403,144600,6029723470,8210,8200,8210,8200,938
|
|
20240403,144500,6022027700,8210,8230,8230,8210,1808
|
|
20240403,144400,6007177580,8220,8220,8230,8220,758
|
|
20240403,144300,6000941250,8220,8220,8220,8220,425
|
|
20240403,144200,5997447750,8220,8220,8220,8220,240
|
|
20240403,144100,5995474950,8210,8220,8220,8210,178
|
|
20240403,144000,5994013040,8220,8220,8220,8210,1556
|
|
20240403,143900,5981227340,8210,8210,8220,8210,2013
|
|
20240403,143800,5964699350,8210,8210,8210,8210,984
|
|
20240403,143700,5956620710,8210,8200,8210,8200,763
|
|
20240403,143600,5950356650,8210,8200,8210,8200,2240
|
|
20240403,143500,5931983460,8190,8190,8200,8190,390
|
|
20240403,143400,5928787330,8170,8160,8180,8160,3260
|
|
20240403,143300,5902153490,8160,8200,8200,8160,2743
|
|
20240403,143200,5879685220,8200,8200,8210,8200,936
|
|
20240403,143100,5872009800,8200,8220,8220,8180,828
|
|
20240403,143000,5865224000,8220,8190,8220,8180,1692
|
|
20240403,142900,5851358980,8190,8200,8200,8180,954
|
|
20240403,142800,5843544720,8190,8180,8280,8180,2837
|
|
20240403,142700,5820207050,8190,8200,8200,8100,14410
|
|
20240403,142600,5702750360,8200,8200,8230,8200,2820
|
|
20240403,142500,5679615400,8200,8220,8220,8200,8291
|
|
20240403,142400,5611578120,8220,8210,8220,8210,229
|
|
20240403,142300,5609697530,8210,8210,8210,8210,2290
|
|
20240403,142200,5590896630,8220,8210,8220,8210,624
|
|
20240403,142100,5585772910,8210,8230,8230,8210,1958
|
|
20240403,142000,5569685990,8240,8230,8240,8220,223
|
|
20240403,141900,5567849820,8230,8240,8240,8230,721
|
|
20240403,141800,5561909990,8240,8230,8240,8220,569
|
|
20240403,141700,5557227600,8220,8220,8230,8200,2716
|
|
20240403,141600,5534927370,8220,8220,8220,8200,332
|
|
20240403,141500,5532204570,8200,8230,8230,8200,10521
|
|
20240403,141400,5445847670,8230,8260,8260,8230,2929
|
|
20240403,141300,5421688650,8270,8250,8270,8250,674
|
|
20240403,141200,5416127200,8250,8220,8250,8220,5582
|
|
20240403,141100,5370231630,8210,8210,8230,8210,3459
|
|
20240403,141000,5341805380,8220,8210,8220,8210,2769
|
|
20240403,140900,5319068830,8210,8220,8230,8210,1848
|
|
20240403,140800,5303885820,8230,8250,8250,8230,3545
|
|
20240403,140700,5274672380,8250,8260,8260,8250,1312
|
|
20240403,140600,5263847650,8260,8260,8260,8250,63
|
|
20240403,140500,5263327570,8250,8250,8260,8240,1627
|
|
20240403,140400,5249907300,8250,8240,8250,8240,589
|
|
20240403,140300,5245051390,8240,8260,8260,8220,924
|
|
20240403,140200,5237445470,8250,8240,8280,8230,1996
|
|
20240403,140100,5220962030,8240,8240,8260,8240,566
|
|
20240403,140000,5216298170,8240,8270,8280,8200,19950
|
|
20240403,135900,5052164870,8280,8300,8300,8270,15081
|
|
20240403,135800,4927194510,8310,8310,8310,8310,708
|
|
20240403,135700,4921311030,8310,8310,8310,8300,1096
|
|
20240403,135600,4912209970,8310,8320,8320,8310,931
|
|
20240403,135500,4904473260,8310,8310,8310,8310,540
|
|
20240403,135400,4899985860,8310,8310,8310,8310,190
|
|
20240403,135300,4898406960,8310,8320,8320,8310,861
|
|
20240403,135200,4891251530,8320,8320,8330,8310,1085
|
|
20240403,135100,4882225470,8330,8310,8330,8310,473
|
|
20240403,135000,4878293100,8310,8310,8310,8310,236
|
|
20240403,134900,4876331940,8310,8310,8310,8300,685
|
|
20240403,134800,4870643410,8310,8300,8310,8290,722
|
|
20240403,134700,4864646870,8300,8330,8330,8290,23200
|
|
20240403,134600,4671838640,8330,8340,8340,8330,690
|
|
20240403,134500,4666086340,8340,8340,8340,8340,113
|
|
20240403,134400,4665143920,8340,8340,8340,8340,914
|
|
20240403,134300,4657521160,8340,8340,8340,8340,515
|
|
20240403,134200,4653226060,8350,8340,8350,8340,169
|
|
20240403,134100,4651816270,8340,8360,8360,8340,4684
|
|
20240403,134000,4612718490,8360,8360,8360,8350,297
|
|
20240403,133900,4610236770,8370,8360,8380,8360,742
|
|
20240403,133800,4604033420,8360,8370,8370,8360,953
|
|
20240403,133700,4596064950,8380,8380,8390,8380,39
|
|
20240403,133600,4595738110,8360,8360,8370,8360,138
|
|
20240403,133500,4594583720,8360,8350,8370,8340,1153
|
|
20240403,133400,4584946350,8350,8370,8370,8350,71
|
|
20240403,133300,4584353370,8360,8370,8400,8340,8120
|
|
20240403,133200,4516530870,8360,8390,8390,8360,2135
|
|
20240403,133100,4498666490,8380,8380,8380,8370,194
|
|
20240403,133000,4497041710,8380,8370,8380,8370,200
|
|
20240403,132900,4495366380,8380,8380,8380,8370,975
|
|
20240403,132800,4487205350,8390,8390,8390,8370,660
|
|
20240403,132700,4481673830,8390,8390,8390,8390,9
|
|
20240403,132600,4481598320,8390,8380,8390,8380,629
|
|
20240403,132500,4476325960,8380,8380,8380,8380,4
|
|
20240403,132400,4476292440,8380,8370,8380,8370,188
|
|
20240403,132300,4474718860,8370,8370,8370,8370,68
|
|
20240403,132200,4474149700,8380,8370,8380,8370,169
|
|
20240403,132100,4472735090,8380,8370,8380,8370,918
|
|
20240403,132000,4465051410,8370,8370,8370,8370,71
|
|
20240403,131900,4464457140,8350,8380,8410,8350,1501
|
|
20240403,131800,4451920940,8360,8380,8410,8360,257
|
|
20240403,131700,4449770670,8370,8400,8400,8360,1175
|
|
20240403,131600,4439945390,8400,8390,8410,8390,56
|
|
20240403,131500,4439474900,8360,8410,8430,8360,2850
|
|
20240403,131400,4415571950,8410,8390,8410,8390,832
|
|
20240403,131300,4408586790,8380,8400,8400,8380,437
|
|
20240403,131200,4404922890,8400,8410,8410,8400,177
|
|
20240403,131100,4403434880,8410,8400,8410,8400,22
|
|
20240403,131000,4403250060,8410,8430,8430,8400,408
|
|
20240403,130900,4399821710,8420,8410,8420,8410,265
|
|
20240403,130800,4397591940,8410,8400,8410,8400,2012
|
|
20240403,130700,4380690760,8400,8400,8400,8400,152
|
|
20240403,130600,4379413960,8400,8390,8400,8390,1059
|
|
20240403,130500,4370528780,8400,8380,8400,8380,2426
|
|
20240403,130400,4350174450,8390,8390,8390,8390,0
|
|
20240403,130300,4350174450,8390,8370,8390,8370,33
|
|
20240403,130200,4349898110,8380,8370,8390,8370,1046
|
|
20240403,130100,4341142970,8370,8370,8370,8370,272
|
|
20240403,130000,4338866330,8370,8360,8370,8360,178
|
|
20240403,125900,4337377970,8370,8360,8370,8360,378
|
|
20240403,125800,4334217870,8350,8360,8360,8350,721
|
|
20240403,125700,4328196950,8350,8350,8350,8350,356
|
|
20240403,125600,4325224350,8350,8360,8360,8350,86
|
|
20240403,125500,4324506240,8360,8350,8360,8330,2359
|
|
20240403,125400,4304854570,8350,8370,8370,8320,4147
|
|
20240403,125300,4270291680,8350,8360,8360,8350,194
|
|
20240403,125200,4268670840,8340,8380,8380,8340,7180
|
|
20240403,125100,4208665820,8390,8400,8410,8380,403
|
|
20240403,125000,4205286720,8400,8420,8430,8400,327
|
|
20240403,124900,4202535170,8420,8420,8420,8420,377
|
|
20240403,124800,4199360830,8430,8430,8430,8430,322
|
|
20240403,124700,4196646370,8430,8430,8430,8430,303
|
|
20240403,124600,4194092080,8430,8430,8430,8430,210
|
|
20240403,124500,4192321780,8430,8430,8430,8430,131
|
|
20240403,124400,4191217450,8430,8420,8430,8420,1032
|
|
20240403,124300,4182524280,8410,8400,8410,8400,2497
|
|
20240403,124200,4161545340,8400,8390,8400,8390,745
|
|
20240403,124100,4155294690,8400,8390,8400,8390,23
|
|
20240403,124000,4155101690,8390,8390,8400,8390,380
|
|
20240403,123900,4151913190,8390,8400,8400,8390,1294
|
|
20240403,123800,4141056410,8390,8390,8390,8390,0
|
|
20240403,123700,4141056410,8390,8400,8400,8390,44
|
|
20240403,123600,4140687010,8390,8390,8390,8390,0
|
|
20240403,123500,4140687010,8390,8390,8390,8380,1455
|
|
20240403,123400,4128490760,8390,8390,8390,8390,75
|
|
20240403,123300,4127861510,8390,8390,8390,8390,2
|
|
20240403,123200,4127844730,8390,8390,8390,8380,2202
|
|
20240403,123100,4109374950,8380,8390,8390,8380,160
|
|
20240403,123000,4108032750,8390,8390,8390,8380,515
|
|
20240403,122900,4103711970,8390,8390,8390,8390,0
|
|
20240403,122800,4103711970,8390,8390,8390,8390,55
|
|
20240403,122700,4103250520,8390,8390,8390,8390,241
|
|
20240403,122600,4101228530,8380,8390,8390,8380,724
|
|
20240403,122500,4095161380,8390,8400,8400,8390,313
|
|
20240403,122400,4092533220,8390,8390,8390,8390,28
|
|
20240403,122300,4092298300,8390,8390,8400,8380,1162
|
|
20240403,122200,4082547030,8380,8390,8390,8380,131
|
|
20240403,122100,4081449180,8390,8390,8390,8380,441
|
|
20240403,122000,4077753570,8380,8380,8380,8380,732
|
|
20240403,121900,4071619410,8380,8370,8380,8370,266
|
|
20240403,121800,4069392330,8380,8370,8380,8370,401
|
|
20240403,121700,4066035950,8380,8380,8380,8370,76
|
|
20240403,121600,4065399280,8370,8380,8380,8370,1235
|
|
20240403,121500,4055054980,8380,8380,8380,8380,522
|
|
20240403,121400,4050680620,8380,8380,8380,8370,1529
|
|
20240403,121300,4037882600,8380,8370,8380,8370,2061
|
|
20240403,121200,4020627420,8380,8390,8390,8380,1615
|
|
20240403,121100,4007093660,8390,8400,8400,8390,636
|
|
20240403,121000,4001754620,8400,8400,8400,8400,27
|
|
20240403,120900,4001527820,8390,8400,8400,8390,1864
|
|
20240403,120800,3985874060,8420,8400,8420,8400,630
|
|
20240403,120700,3980571060,8400,8400,8400,8400,10
|
|
20240403,120600,3980487060,8400,8400,8400,8400,0
|
|
20240403,120500,3980487060,8400,8400,8400,8400,47
|
|
20240403,120400,3980092260,8400,8410,8410,8390,450
|
|
20240403,120300,3976312740,8420,8420,8420,8420,6
|
|
20240403,120200,3976262220,8430,8430,8430,8430,0
|
|
20240403,120100,3976262220,8430,8400,8430,8400,140
|
|
20240403,120000,3975083940,8400,8430,8430,8400,2326
|
|
20240403,115900,3955537460,8420,8420,8420,8410,378
|
|
20240403,115800,3952354750,8410,8410,8410,8410,2
|
|
20240403,115700,3952337930,8430,8430,8430,8430,120
|
|
20240403,115600,3951326330,8430,8410,8430,8400,2367
|
|
20240403,115500,3931375560,8400,8400,8400,8400,290
|
|
20240403,115400,3928939560,8440,8400,8440,8400,1201
|
|
20240403,115300,3918833010,8410,8430,8430,8410,271
|
|
20240403,115200,3916553700,8430,8430,8430,8430,1
|
|
20240403,115100,3916545270,8410,8410,8410,8400,1289
|
|
20240403,115000,3905713970,8410,8410,8410,8410,15
|
|
20240403,114900,3905587820,8410,8410,8410,8410,303
|
|
20240403,114800,3903039590,8410,8410,8410,8410,31
|
|
20240403,114700,3902778880,8410,8400,8410,8400,1802
|
|
20240403,114600,3887633670,8380,8390,8400,8380,2565
|
|
20240403,114500,3866117250,8400,8410,8420,8400,2899
|
|
20240403,114400,3841758680,8430,8430,8430,8430,2238
|
|
20240403,114300,3822892340,8410,8410,8410,8410,1445
|
|
20240403,114200,3810739890,8410,8410,8410,8400,2815
|
|
20240403,114100,3787074060,8420,8430,8430,8420,23
|
|
20240403,114000,3786880340,8430,8410,8430,8410,1088
|
|
20240403,113900,3777730220,8410,8430,8430,8410,241
|
|
20240403,113800,3775702390,8430,8430,8430,8430,1
|
|
20240403,113700,3775693960,8440,8440,8440,8420,1121
|
|
20240403,113600,3766252720,8410,8410,8410,8410,194
|
|
20240403,113500,3764621180,8410,8410,8410,8400,1283
|
|
20240403,113400,3753832130,8410,8420,8420,8410,980
|
|
20240403,113300,3745590320,8420,8440,8440,8420,367
|
|
20240403,113200,3742499960,8420,8430,8440,8420,559
|
|
20240403,113100,3737792750,8430,8430,8430,8430,74
|
|
20240403,113000,3737168930,8430,8440,8440,8430,166
|
|
20240403,112900,3735769530,8440,8430,8440,8430,418
|
|
20240403,112800,3732245530,8430,8440,8440,8430,403
|
|
20240403,112700,3728848230,8430,8440,8440,8430,267
|
|
20240403,112600,3726596410,8440,8440,8440,8440,130
|
|
20240403,112500,3725499210,8440,8430,8440,8430,190
|
|
20240403,112400,3723897110,8430,8450,8450,8430,647
|
|
20240403,112300,3718439960,8430,8450,8460,8430,2814
|
|
20240403,112200,3694668630,8450,8470,8470,8450,542
|
|
20240403,112100,3690078190,8440,8460,8460,8440,4598
|
|
20240403,112000,3651200700,8450,8450,8450,8450,0
|
|
20240403,111900,3651200700,8450,8450,8450,8450,193
|
|
20240403,111800,3649569850,8440,8470,8470,8440,676
|
|
20240403,111700,3643864110,8470,8440,8470,8430,1271
|
|
20240403,111600,3633116130,8420,8420,8420,8420,138
|
|
20240403,111500,3631954170,8420,8420,8420,8410,224
|
|
20240403,111400,3630069070,8420,8410,8420,8410,965
|
|
20240403,111300,3621952420,8410,8470,8470,8400,1398
|
|
20240403,111200,3610185850,8470,8430,8470,8430,2894
|
|
20240403,111100,3585723570,8410,8420,8430,8410,2154
|
|
20240403,111000,3567575560,8400,8380,8410,8380,7859
|
|
20240403,110900,3501569700,8370,8380,8380,8370,458
|
|
20240403,110800,3497736190,8380,8360,8390,8360,85
|
|
20240403,110700,3497023160,8380,8370,8380,8360,1630
|
|
20240403,110600,3483381050,8350,8350,8350,8350,0
|
|
20240403,110500,3483381050,8350,8320,8360,8320,3194
|
|
20240403,110400,3456731790,8320,8320,8340,8320,5355
|
|
20240403,110300,3412138800,8320,8320,8330,8320,1935
|
|
20240403,110200,3396027200,8320,8340,8340,8320,1007
|
|
20240403,110100,3387645940,8310,8320,8340,8310,4018
|
|
20240403,110000,3354231780,8320,8320,8320,8320,30
|
|
20240403,105900,3353982180,8320,8320,8320,8310,2163
|
|
20240403,105800,3336005990,8310,8310,8350,8310,1529
|
|
20240403,105700,3323293100,8300,8310,8320,8300,5823
|
|
20240403,105600,3274908180,8310,8320,8320,8310,1447
|
|
20240403,105500,3262872560,8320,8320,8330,8310,3851
|
|
20240403,105400,3230823660,8320,8330,8330,8320,1145
|
|
20240403,105300,3221285860,8350,8350,8350,8330,4383
|
|
20240403,105200,3184752840,8350,8350,8350,8350,856
|
|
20240403,105100,3177605240,8360,8360,8360,8360,240
|
|
20240403,105000,3175598840,8370,8380,8380,8370,922
|
|
20240403,104900,3167880140,8370,8370,8370,8370,1541
|
|
20240403,104800,3154981970,8370,8360,8370,8360,538
|
|
20240403,104700,3150482070,8360,8350,8360,8350,156
|
|
20240403,104600,3149178920,8350,8350,8350,8350,328
|
|
20240403,104500,3146440120,8350,8340,8350,8330,1751
|
|
20240403,104400,3131834260,8340,8340,8340,8330,2262
|
|
20240403,104300,3112972180,8350,8360,8370,8350,5213
|
|
20240403,104200,3069417350,8370,8360,8370,8350,2601
|
|
20240403,104100,3047687740,8370,8370,8380,8350,786
|
|
20240403,104000,3041120030,8370,8360,8390,8350,4320
|
|
20240403,103900,3005005060,8360,8360,8360,8360,1622
|
|
20240403,103800,2991445140,8360,8400,8400,8350,10457
|
|
20240403,103700,2903925440,8390,8400,8400,8390,7410
|
|
20240403,103600,2841755050,8400,8390,8400,8390,385
|
|
20240403,103500,2838522550,8390,8410,8410,8390,4979
|
|
20240403,103400,2796712370,8410,8420,8420,8410,203
|
|
20240403,103300,2795003470,8430,8430,8430,8420,225
|
|
20240403,103200,2793106870,8430,8420,8430,8420,98
|
|
20240403,103100,2792280920,8420,8420,8440,8420,717
|
|
20240403,103000,2786236080,8430,8400,8430,8400,1764
|
|
20240403,102900,2771413080,8400,8400,8400,8400,583
|
|
20240403,102800,2766515880,8400,8450,8450,8400,10899
|
|
20240403,102700,2674908260,8420,8420,8450,8420,398
|
|
20240403,102600,2671555300,8440,8420,8440,8420,1098
|
|
20240403,102500,2662309620,8420,8420,8420,8420,390
|
|
20240403,102400,2659025820,8420,8410,8420,8410,875
|
|
20240403,102300,2651663820,8420,8430,8430,8410,1546
|
|
20240403,102200,2638654310,8430,8440,8440,8430,465
|
|
20240403,102100,2634733540,8410,8420,8440,8410,1987
|
|
20240403,102000,2617996520,8420,8450,8480,8410,5183
|
|
20240403,101900,2574318940,8450,8460,8460,8450,169
|
|
20240403,101800,2572889400,8450,8460,8490,8450,3733
|
|
20240403,101700,2541328920,8470,8490,8490,8470,1355
|
|
20240403,101600,2529839600,8480,8480,8480,8480,3
|
|
20240403,101500,2529814160,8480,8490,8490,8460,1040
|
|
20240403,101400,2521007830,8490,8460,8490,8450,1936
|
|
20240403,101300,2504583620,8450,8430,8480,8430,1283
|
|
20240403,101200,2493738300,8440,8450,8460,8440,472
|
|
20240403,101100,2489750560,8440,8450,8450,8440,1341
|
|
20240403,101000,2478432300,8440,8450,8480,8440,132
|
|
20240403,100900,2477317190,8450,8430,8450,8430,16
|
|
20240403,100800,2477182250,8420,8440,8440,8410,2618
|
|
20240403,100700,2455127710,8440,8480,8480,8440,692
|
|
20240403,100600,2449284650,8450,8490,8490,8440,525
|
|
20240403,100500,2444844380,8500,8490,8510,8430,5390
|
|
20240403,100400,2399257040,8430,8500,8500,8430,3477
|
|
20240403,100300,2369786360,8510,8510,8510,8500,503
|
|
20240403,100200,2365505840,8500,8530,8530,8500,619
|
|
20240403,100100,2360235640,8530,8490,8530,8490,2517
|
|
20240403,100000,2338833120,8460,8470,8500,8460,3207
|
|
20240403,095900,2311588300,8460,8470,8500,8460,6237
|
|
20240403,095800,2258632230,8460,8440,8460,8430,2045
|
|
20240403,095700,2241339950,8430,8440,8450,8420,1525
|
|
20240403,095600,2228473770,8440,8460,8460,8440,931
|
|
20240403,095500,2220607090,8470,8460,8480,8440,2362
|
|
20240403,095400,2200640410,8490,8450,8490,8440,5552
|
|
20240403,095300,2153678280,8440,8450,8450,8420,776
|
|
20240403,095200,2147131180,8450,8420,8450,8420,1243
|
|
20240403,095100,2136665040,8420,8430,8430,8400,3755
|
|
20240403,095000,2105076200,8420,8420,8440,8400,3319
|
|
20240403,094900,2077132770,8420,8400,8430,8400,2033
|
|
20240403,094800,2060028250,8400,8420,8430,8390,15357
|
|
20240403,094700,1930926620,8430,8450,8450,8430,1449
|
|
20240403,094600,1918707400,8430,8420,8480,8420,9832
|
|
20240403,094500,1835725810,8430,8440,8440,8430,1492
|
|
20240403,094400,1823144610,8440,8440,8450,8420,1368
|
|
20240403,094300,1811608090,8440,8440,8450,8440,3310
|
|
20240403,094200,1783666130,8440,8450,8450,8430,1800
|
|
20240403,094100,1768475860,8450,8450,8470,8440,637
|
|
20240403,094000,1763092470,8440,8450,8470,8440,3282
|
|
20240403,093900,1735368750,8450,8430,8500,8430,12037
|
|
20240403,093800,1633541490,8430,8460,8480,8430,5605
|
|
20240403,093700,1586190160,8460,8480,8490,8460,1052
|
|
20240403,093600,1577283250,8470,8490,8500,8460,13561
|
|
20240403,093500,1462238490,8490,8510,8510,8490,7594
|
|
20240403,093400,1397699620,8510,8520,8520,8510,2463
|
|
20240403,093300,1376736940,8520,8510,8520,8510,372
|
|
20240403,093200,1373568540,8510,8520,8530,8510,2261
|
|
20240403,093100,1354312210,8530,8560,8560,8530,907
|
|
20240403,093000,1346566490,8560,8520,8560,8520,3981
|
|
20240403,092900,1312568120,8530,8530,8530,8510,1660
|
|
20240403,092800,1298426770,8510,8560,8580,8510,3479
|
|
20240403,092700,1268783100,8560,8540,8560,8530,2234
|
|
20240403,092600,1249665040,8540,8530,8540,8520,865
|
|
20240403,092500,1242285930,8530,8560,8560,8520,3124
|
|
20240403,092400,1215624530,8570,8550,8570,8550,780
|
|
20240403,092300,1208946960,8570,8570,8570,8550,1790
|
|
20240403,092200,1193613650,8570,8580,8580,8550,581
|
|
20240403,092100,1188635440,8570,8560,8570,8560,1961
|
|
20240403,092000,1171831400,8550,8550,8560,8540,1665
|
|
20240403,091900,1157604050,8550,8520,8590,8500,3619
|
|
20240403,091800,1126694550,8520,8510,8540,8500,5738
|
|
20240403,091700,1077876570,8500,8540,8560,8500,8572
|
|
20240403,091600,1004867330,8550,8530,8550,8510,4732
|
|
20240403,091500,964519630,8530,8600,8600,8530,11003
|
|
20240403,091400,870316540,8600,8620,8620,8580,2771
|
|
20240403,091300,846491960,8610,8620,8630,8600,2729
|
|
20240403,091200,822976680,8620,8610,8650,8600,3022
|
|
20240403,091100,796914490,8610,8590,8620,8590,2556
|
|
20240403,091000,774935850,8590,8590,8630,8590,1792
|
|
20240403,090900,759538020,8590,8630,8650,8580,18776
|
|
20240403,090800,598062760,8630,8570,8650,8560,7048
|
|
20240403,090700,537433130,8570,8640,8670,8570,9678
|
|
20240403,090600,454160170,8640,8710,8730,8610,4734
|
|
20240403,090500,413130630,8700,8740,8770,8700,3149
|
|
20240403,090400,385605100,8700,8710,8770,8700,6508
|
|
20240403,090300,328719300,8740,8680,8740,8630,4252
|
|
20240403,090200,291823810,8690,8610,8720,8560,7627
|
|
20240403,090100,226048560,8620,8770,8770,8610,9340
|
|
20240403,090000,144760200,8770,8750,8790,8750,16003
|