589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,184500,4921286710,8770,8770,8770,8770,0
|
|
20240408,184400,4921286710,8770,8770,8770,8770,0
|
|
20240408,184300,4921286710,8770,8770,8770,8770,0
|
|
20240408,184200,4921286710,8770,8770,8770,8770,0
|
|
20240408,184100,4921286710,8770,8770,8770,8770,0
|
|
20240408,184000,4921286710,8770,8770,8770,8770,0
|
|
20240408,183900,4921286710,8770,8770,8770,8770,0
|
|
20240408,183800,4921286710,8770,8770,8770,8770,0
|
|
20240408,183700,4921286710,8770,8770,8770,8770,0
|
|
20240408,183600,4921286710,8770,8770,8770,8770,0
|
|
20240408,183500,4921286710,8770,8770,8770,8770,0
|
|
20240408,183400,4921286710,8770,8770,8770,8770,0
|
|
20240408,183300,4921286710,8770,8770,8770,8770,0
|
|
20240408,183200,4921286710,8770,8770,8770,8770,0
|
|
20240408,183100,4921286710,8770,8770,8770,8770,0
|
|
20240408,183000,4921286710,8770,8770,8770,8770,0
|
|
20240408,182900,4921286710,8770,8770,8770,8770,0
|
|
20240408,182800,4921286710,8770,8770,8770,8770,0
|
|
20240408,182700,4921286710,8770,8770,8770,8770,0
|
|
20240408,182600,4921286710,8770,8770,8770,8770,0
|
|
20240408,182500,4921286710,8770,8770,8770,8770,0
|
|
20240408,182400,4921286710,8770,8770,8770,8770,0
|
|
20240408,182300,4921286710,8770,8770,8770,8770,0
|
|
20240408,182200,4921286710,8770,8770,8770,8770,0
|
|
20240408,182100,4921286710,8770,8770,8770,8770,0
|
|
20240408,182000,4921286710,8770,8770,8770,8770,0
|
|
20240408,181900,4921286710,8770,8770,8770,8770,0
|
|
20240408,181800,4921286710,8770,8770,8770,8770,0
|
|
20240408,181700,4921286710,8770,8770,8770,8770,0
|
|
20240408,181600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,181500,4921286710,8770,8770,8770,8770,0
|
|
20240408,181400,4921286710,8770,8770,8770,8770,0
|
|
20240408,181300,4921286710,8770,8770,8770,8770,0
|
|
20240408,181200,4921286710,8770,8770,8770,8770,0
|
|
20240408,181100,4921286710,8770,8770,8770,8770,0
|
|
20240408,181000,4921286710,8770,8770,8770,8770,0
|
|
20240408,180900,4921286710,8770,8770,8770,8770,0
|
|
20240408,180800,4921286710,8770,8770,8770,8770,0
|
|
20240408,180700,4921286710,8770,8770,8770,8770,0
|
|
20240408,180600,4921286710,8770,8770,8770,8770,0
|
|
20240408,180500,4921286710,8770,8770,8770,8770,0
|
|
20240408,180400,4921286710,8770,8770,8770,8770,0
|
|
20240408,180300,4921286710,8770,8770,8770,8770,0
|
|
20240408,180200,4921286710,8770,8770,8770,8770,0
|
|
20240408,180100,4921286710,8770,8770,8770,8770,0
|
|
20240408,180000,4921286710,8770,8770,8770,8770,0
|
|
20240408,175900,4921286710,8770,8770,8770,8770,0
|
|
20240408,175800,4921286710,8770,8770,8770,8770,0
|
|
20240408,175700,4921286710,8770,8770,8770,8770,0
|
|
20240408,175600,4921286710,8770,8770,8770,8770,0
|
|
20240408,175500,4921286710,8770,8770,8770,8770,0
|
|
20240408,175400,4921286710,8770,8770,8770,8770,0
|
|
20240408,175300,4921286710,8770,8770,8770,8770,0
|
|
20240408,175200,4921286710,8770,8770,8770,8770,0
|
|
20240408,175100,4921286710,8770,8770,8770,8770,0
|
|
20240408,175000,4921286710,8770,8770,8770,8770,0
|
|
20240408,174900,4921286710,8770,8770,8770,8770,0
|
|
20240408,174800,4921286710,8770,8770,8770,8770,0
|
|
20240408,174700,4921286710,8770,8770,8770,8770,0
|
|
20240408,174600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,174500,4921286710,8770,8770,8770,8770,0
|
|
20240408,174400,4921286710,8770,8770,8770,8770,0
|
|
20240408,174300,4921286710,8770,8770,8770,8770,0
|
|
20240408,174200,4921286710,8770,8770,8770,8770,0
|
|
20240408,174100,4921286710,8770,8770,8770,8770,0
|
|
20240408,174000,4921286710,8770,8770,8770,8770,0
|
|
20240408,173900,4921286710,8770,8770,8770,8770,0
|
|
20240408,173800,4921286710,8770,8770,8770,8770,0
|
|
20240408,173700,4921286710,8770,8770,8770,8770,0
|
|
20240408,173600,4921286710,8770,8770,8770,8770,0
|
|
20240408,173500,4921286710,8770,8770,8770,8770,0
|
|
20240408,173400,4921286710,8770,8770,8770,8770,0
|
|
20240408,173300,4921286710,8770,8770,8770,8770,0
|
|
20240408,173200,4921286710,8770,8770,8770,8770,0
|
|
20240408,173100,4921286710,8770,8770,8770,8770,0
|
|
20240408,173000,4921286710,8770,8770,8770,8770,0
|
|
20240408,172900,4921286710,8770,8770,8770,8770,0
|
|
20240408,172800,4921286710,8770,8770,8770,8770,0
|
|
20240408,172700,4921286710,8770,8770,8770,8770,0
|
|
20240408,172600,4921286710,8770,8770,8770,8770,0
|
|
20240408,172500,4921286710,8770,8770,8770,8770,0
|
|
20240408,172400,4921286710,8770,8770,8770,8770,0
|
|
20240408,172300,4921286710,8770,8770,8770,8770,0
|
|
20240408,172200,4921286710,8770,8770,8770,8770,0
|
|
20240408,172100,4921286710,8770,8770,8770,8770,0
|
|
20240408,172000,4921286710,8770,8770,8770,8770,0
|
|
20240408,171900,4921286710,8770,8770,8770,8770,0
|
|
20240408,171800,4921286710,8770,8770,8770,8770,0
|
|
20240408,171700,4921286710,8770,8770,8770,8770,0
|
|
20240408,171600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,171500,4921286710,8770,8770,8770,8770,0
|
|
20240408,171400,4921286710,8770,8770,8770,8770,0
|
|
20240408,171300,4921286710,8770,8770,8770,8770,0
|
|
20240408,171200,4921286710,8770,8770,8770,8770,0
|
|
20240408,171100,4921286710,8770,8770,8770,8770,0
|
|
20240408,171000,4921286710,8770,8770,8770,8770,0
|
|
20240408,170900,4921286710,8770,8770,8770,8770,0
|
|
20240408,170800,4921286710,8770,8770,8770,8770,0
|
|
20240408,170700,4921286710,8770,8770,8770,8770,0
|
|
20240408,170600,4921286710,8770,8770,8770,8770,0
|
|
20240408,170500,4921286710,8770,8770,8770,8770,0
|
|
20240408,170400,4921286710,8770,8770,8770,8770,0
|
|
20240408,170300,4921286710,8770,8770,8770,8770,0
|
|
20240408,170200,4921286710,8770,8770,8770,8770,0
|
|
20240408,170100,4921286710,8770,8770,8770,8770,0
|
|
20240408,170000,4921286710,8770,8770,8770,8770,0
|
|
20240408,165900,4921286710,8770,8770,8770,8770,0
|
|
20240408,165800,4921286710,8770,8770,8770,8770,0
|
|
20240408,165700,4921286710,8770,8770,8770,8770,0
|
|
20240408,165600,4921286710,8770,8770,8770,8770,0
|
|
20240408,165500,4921286710,8770,8770,8770,8770,0
|
|
20240408,165400,4921286710,8770,8770,8770,8770,0
|
|
20240408,165300,4921286710,8770,8770,8770,8770,0
|
|
20240408,165200,4921286710,8770,8770,8770,8770,0
|
|
20240408,165100,4921286710,8770,8770,8770,8770,0
|
|
20240408,165000,4921286710,8770,8770,8770,8770,0
|
|
20240408,164900,4921286710,8770,8770,8770,8770,0
|
|
20240408,164800,4921286710,8770,8770,8770,8770,0
|
|
20240408,164700,4921286710,8770,8770,8770,8770,0
|
|
20240408,164600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,164500,4921286710,8770,8770,8770,8770,0
|
|
20240408,164400,4921286710,8770,8770,8770,8770,0
|
|
20240408,164300,4921286710,8770,8770,8770,8770,0
|
|
20240408,164200,4921286710,8770,8770,8770,8770,0
|
|
20240408,164100,4921286710,8770,8770,8770,8770,0
|
|
20240408,164000,4921286710,8770,8770,8770,8770,0
|
|
20240408,163900,4921286710,8770,8770,8770,8770,0
|
|
20240408,163800,4921286710,8770,8770,8770,8770,0
|
|
20240408,163700,4921286710,8770,8770,8770,8770,0
|
|
20240408,163600,4921286710,8770,8770,8770,8770,0
|
|
20240408,163500,4921286710,8770,8770,8770,8770,0
|
|
20240408,163400,4921286710,8770,8770,8770,8770,0
|
|
20240408,163300,4921286710,8770,8770,8770,8770,0
|
|
20240408,163200,4921286710,8770,8770,8770,8770,0
|
|
20240408,163100,4921286710,8770,8770,8770,8770,0
|
|
20240408,163000,4921286710,8770,8770,8770,8770,0
|
|
20240408,162900,4921286710,8770,8770,8770,8770,0
|
|
20240408,162800,4921286710,8770,8770,8770,8770,0
|
|
20240408,162700,4921286710,8770,8770,8770,8770,0
|
|
20240408,162600,4921286710,8770,8770,8770,8770,0
|
|
20240408,162500,4921286710,8770,8770,8770,8770,0
|
|
20240408,162400,4921286710,8770,8770,8770,8770,0
|
|
20240408,162300,4921286710,8770,8770,8770,8770,0
|
|
20240408,162200,4921286710,8770,8770,8770,8770,0
|
|
20240408,162100,4921286710,8770,8770,8770,8770,0
|
|
20240408,162000,4921286710,8770,8770,8770,8770,0
|
|
20240408,161900,4921286710,8770,8770,8770,8770,0
|
|
20240408,161800,4921286710,8770,8770,8770,8770,0
|
|
20240408,161700,4921286710,8770,8770,8770,8770,0
|
|
20240408,161600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,161500,4921286710,8770,8770,8770,8770,0
|
|
20240408,161400,4921286710,8770,8770,8770,8770,0
|
|
20240408,161300,4921286710,8770,8770,8770,8770,0
|
|
20240408,161200,4921286710,8770,8770,8770,8770,0
|
|
20240408,161100,4921286710,8770,8770,8770,8770,0
|
|
20240408,161000,4921286710,8770,8770,8770,8770,0
|
|
20240408,160900,4921286710,8770,8770,8770,8770,0
|
|
20240408,160800,4921286710,8770,8770,8770,8770,0
|
|
20240408,160700,4921286710,8770,8770,8770,8770,0
|
|
20240408,160600,4921286710,8770,8770,8770,8770,0
|
|
20240408,160500,4921286710,8770,8770,8770,8770,0
|
|
20240408,160400,4921286710,8770,8770,8770,8770,0
|
|
20240408,160300,4921286710,8770,8770,8770,8770,0
|
|
20240408,160200,4921286710,8770,8770,8770,8770,0
|
|
20240408,160100,4921286710,8770,8770,8770,8770,0
|
|
20240408,160000,4921286710,8770,8770,8770,8770,0
|
|
20240408,155900,4921286710,8770,8770,8770,8770,0
|
|
20240408,155800,4921286710,8770,8770,8770,8770,0
|
|
20240408,155700,4921286710,8770,8770,8770,8770,0
|
|
20240408,155600,4921286710,8770,8770,8770,8770,0
|
|
20240408,155500,4921286710,8770,8770,8770,8770,0
|
|
20240408,155400,4921286710,8770,8770,8770,8770,0
|
|
20240408,155300,4921286710,8770,8770,8770,8770,0
|
|
20240408,155200,4921286710,8770,8770,8770,8770,0
|
|
20240408,155100,4921286710,8770,8770,8770,8770,0
|
|
20240408,155000,4921286710,8770,8770,8770,8770,0
|
|
20240408,154900,4921286710,8770,8770,8770,8770,0
|
|
20240408,154800,4921286710,8770,8770,8770,8770,0
|
|
20240408,154700,4921286710,8770,8770,8770,8770,0
|
|
20240408,154600,4921286710,8770,8770,8770,8770,8742
|
|
20240408,154500,4921286710,8770,8770,8770,8770,0
|
|
20240408,154400,4921286710,8770,8770,8770,8770,0
|
|
20240408,154300,4921286710,8770,8770,8770,8770,0
|
|
20240408,154200,4921286710,8770,8770,8770,8770,0
|
|
20240408,154100,4921286710,8770,8770,8770,8770,0
|
|
20240408,154000,4921286710,8770,8770,8770,8770,0
|
|
20240408,153900,4921286710,8770,8770,8770,8770,0
|
|
20240408,153800,4921286710,8770,8770,8770,8770,0
|
|
20240408,153700,4921286710,8770,8770,8770,8770,0
|
|
20240408,153600,4921286710,8770,8770,8770,8770,0
|
|
20240408,153500,4921286710,8770,8770,8770,8770,0
|
|
20240408,153400,4921286710,8770,8770,8770,8770,0
|
|
20240408,153300,4921286710,8770,8770,8770,8770,0
|
|
20240408,153200,4921286710,8770,8770,8770,8770,0
|
|
20240408,153100,4921286710,8770,8770,8770,8770,0
|
|
20240408,153000,4921286710,8770,8770,8770,8770,8742
|
|
20240408,152900,4844619370,8800,8800,8800,8800,0
|
|
20240408,152800,4844619370,8800,8800,8800,8800,0
|
|
20240408,152700,4844619370,8800,8800,8800,8800,0
|
|
20240408,152600,4844619370,8800,8800,8800,8800,0
|
|
20240408,152500,4844619370,8800,8800,8800,8800,0
|
|
20240408,152400,4844619370,8800,8800,8800,8800,0
|
|
20240408,152300,4844619370,8800,8800,8800,8800,0
|
|
20240408,152200,4844619370,8800,8800,8800,8800,0
|
|
20240408,152100,4844619370,8800,8800,8800,8800,0
|
|
20240408,152000,4844619370,8800,8800,8800,8800,0
|
|
20240408,151900,4844619370,8800,8780,8800,8770,4410
|
|
20240408,151800,4805899890,8780,8780,8780,8780,616
|
|
20240408,151700,4800491410,8790,8780,8790,8770,1223
|
|
20240408,151600,4789755530,8790,8790,8790,8780,510
|
|
20240408,151500,4785274130,8790,8780,8790,8780,227
|
|
20240408,151400,4783280060,8790,8780,8790,8770,1845
|
|
20240408,151300,4767089800,8790,8790,8800,8790,1932
|
|
20240408,151200,4750106750,8800,8800,8800,8790,445
|
|
20240408,151100,4746191850,8800,8780,8810,8770,1434
|
|
20240408,151000,4733590200,8800,8780,8800,8780,231
|
|
20240408,150900,4731557440,8810,8810,8810,8790,3620
|
|
20240408,150800,4699703720,8810,8800,8810,8800,1688
|
|
20240408,150700,4684848540,8800,8770,8800,8770,811
|
|
20240408,150600,4677718760,8790,8770,8790,8770,282
|
|
20240408,150500,4675245600,8770,8770,8770,8770,1833
|
|
20240408,150400,4659170190,8770,8770,8770,8760,402
|
|
20240408,150300,4655645250,8760,8790,8790,8760,650
|
|
20240408,150200,4649949530,8770,8760,8770,8760,12
|
|
20240408,150100,4649844390,8760,8760,8770,8760,3294
|
|
20240408,150000,4620988900,8760,8750,8800,8750,83
|
|
20240408,145900,4620260850,8800,8800,8800,8800,550
|
|
20240408,145800,4615420850,8800,8800,8800,8750,1076
|
|
20240408,145700,4605973470,8800,8800,8800,8750,2773
|
|
20240408,145600,4581698640,8770,8800,8800,8770,844
|
|
20240408,145500,4574288880,8800,8800,8800,8800,7026
|
|
20240408,145400,4512460080,8800,8820,8820,8800,3937
|
|
20240408,145300,4477804480,8820,8820,8820,8820,807
|
|
20240408,145200,4470686740,8810,8810,8810,8810,31
|
|
20240408,145100,4470413630,8820,8830,8830,8820,2359
|
|
20240408,145000,4449607230,8820,8830,8830,8820,898
|
|
20240408,144900,4441680930,8830,8820,8830,8820,605
|
|
20240408,144800,4436344820,8820,8820,8820,8810,1265
|
|
20240408,144700,4425197930,8820,8810,8820,8800,1118
|
|
20240408,144600,4415341250,8810,8810,8810,8800,1819
|
|
20240408,144500,4399320510,8800,8770,8800,8770,2032
|
|
20240408,144400,4381447060,8780,8770,8780,8770,113
|
|
20240408,144300,4380455930,8770,8760,8780,8760,2501
|
|
20240408,144200,4358500450,8760,8760,8760,8760,360
|
|
20240408,144100,4355346850,8740,8760,8760,8740,1058
|
|
20240408,144000,4346098730,8760,8750,8760,8750,1186
|
|
20240408,143900,4335720210,8760,8760,8770,8760,114
|
|
20240408,143800,4334721440,8750,8770,8780,8750,1459
|
|
20240408,143700,4321924990,8770,8770,8780,8770,1737
|
|
20240408,143600,4306678650,8780,8780,8780,8770,1620
|
|
20240408,143500,4292455920,8770,8760,8780,8760,204
|
|
20240408,143400,4290664970,8760,8760,8760,8760,20
|
|
20240408,143300,4290489770,8790,8750,8790,8750,2271
|
|
20240408,143200,4270550980,8750,8770,8780,8750,1624
|
|
20240408,143100,4256307040,8770,8760,8770,8750,645
|
|
20240408,143000,4250662600,8750,8770,8770,8750,742
|
|
20240408,142900,4244169260,8780,8780,8780,8760,130
|
|
20240408,142800,4243029240,8760,8770,8780,8760,4676
|
|
20240408,142700,4202021610,8770,8770,8770,8770,0
|
|
20240408,142600,4202021610,8770,8770,8770,8750,131
|
|
20240408,142500,4200874740,8770,8780,8780,8770,730
|
|
20240408,142400,4194472510,8780,8780,8780,8780,4
|
|
20240408,142300,4194437390,8780,8740,8780,8740,2193
|
|
20240408,142200,4175266950,8720,8740,8740,8720,63
|
|
20240408,142100,4174717550,8740,8730,8740,8700,1003
|
|
20240408,142000,4165953980,8730,8730,8730,8700,3209
|
|
20240408,141900,4137987260,8730,8730,8740,8720,926
|
|
20240408,141800,4129899100,8730,8710,8730,8710,903
|
|
20240408,141700,4122017910,8710,8710,8710,8710,842
|
|
20240408,141600,4114684090,8720,8720,8720,8720,172
|
|
20240408,141500,4113184250,8720,8730,8730,8720,107
|
|
20240408,141400,4112251010,8730,8720,8730,8720,232
|
|
20240408,141300,4110226970,8720,8720,8720,8720,26
|
|
20240408,141200,4110000250,8720,8780,8780,8720,667
|
|
20240408,141100,4104175620,8740,8740,8740,8740,79
|
|
20240408,141000,4103485160,8780,8780,8780,8780,174
|
|
20240408,140900,4101957440,8780,8750,8780,8750,2496
|
|
20240408,140800,4080048960,8750,8730,8750,8730,341
|
|
20240408,140700,4077071330,8730,8720,8730,8720,448
|
|
20240408,140600,4073163270,8720,8720,8720,8720,183
|
|
20240408,140500,4071567510,8740,8720,8740,8720,329
|
|
20240408,140400,4068694870,8710,8700,8710,8700,1067
|
|
20240408,140300,4059401320,8700,8710,8710,8700,139
|
|
20240408,140200,4058190670,8710,8710,8710,8710,76
|
|
20240408,140100,4057528710,8710,8720,8720,8710,38
|
|
20240408,140000,4057197630,8700,8700,8700,8700,382
|
|
20240408,135900,4053874230,8700,8700,8700,8700,86
|
|
20240408,135800,4053126030,8690,8690,8690,8690,1
|
|
20240408,135700,4053117340,8710,8700,8720,8680,1123
|
|
20240408,135600,4043353590,8700,8690,8700,8690,252
|
|
20240408,135500,4041162090,8690,8710,8710,8690,1268
|
|
20240408,135400,4030136700,8710,8710,8720,8710,81
|
|
20240408,135300,4029431090,8730,8720,8730,8720,11
|
|
20240408,135200,4029335100,8730,8730,8730,8690,2569
|
|
20240408,135100,4006965880,8730,8730,8750,8730,679
|
|
20240408,135000,4001037630,8730,8740,8750,8730,704
|
|
20240408,134900,3994890800,8750,8770,8770,8740,1406
|
|
20240408,134800,3982588180,8770,8770,8770,8770,46
|
|
20240408,134700,3982184760,8770,8750,8770,8750,144
|
|
20240408,134600,3980924010,8750,8750,8750,8750,17
|
|
20240408,134500,3980775260,8740,8760,8760,8740,236
|
|
20240408,134400,3978711810,8750,8760,8770,8750,433
|
|
20240408,134300,3974920770,8750,8740,8750,8740,1993
|
|
20240408,134200,3957482080,8740,8750,8750,8740,177
|
|
20240408,134100,3955934700,8730,8750,8750,8730,226
|
|
20240408,134000,3953959920,8750,8760,8760,8750,176
|
|
20240408,133900,3952419160,8760,8760,8760,8760,1529
|
|
20240408,133800,3939025120,8760,8770,8770,8760,998
|
|
20240408,133700,3930272890,8770,8810,8810,8770,1982
|
|
20240408,133600,3912873020,8810,8810,8810,8810,316
|
|
20240408,133500,3910089060,8830,8840,8850,8830,1067
|
|
20240408,133400,3900659200,8840,8800,8840,8770,8645
|
|
20240408,133300,3824395770,8760,8780,8800,8760,1974
|
|
20240408,133200,3807051120,8780,8770,8780,8760,681
|
|
20240408,133100,3801078440,8770,8770,8770,8770,21
|
|
20240408,133000,3800894270,8770,8770,8770,8770,354
|
|
20240408,132900,3797789690,8730,8740,8750,8730,1867
|
|
20240408,132800,3781481080,8740,8740,8740,8740,243
|
|
20240408,132700,3779357260,8740,8720,8740,8720,184
|
|
20240408,132600,3777749120,8740,8740,8750,8740,128
|
|
20240408,132500,3776630390,8740,8720,8740,8720,217
|
|
20240408,132400,3774738090,8740,8740,8740,8720,640
|
|
20240408,132300,3769156480,8720,8740,8740,8720,614
|
|
20240408,132200,3763798580,8740,8720,8740,8720,931
|
|
20240408,132100,3755680200,8720,8720,8720,8720,192
|
|
20240408,132000,3754005960,8720,8720,8720,8720,204
|
|
20240408,131900,3752227080,8720,8710,8720,8710,261
|
|
20240408,131800,3749951300,8710,8720,8750,8710,513
|
|
20240408,131700,3745466880,8720,8740,8740,8720,2041
|
|
20240408,131600,3727642850,8790,8730,8790,8730,1465
|
|
20240408,131500,3714793840,8790,8730,8790,8730,437
|
|
20240408,131400,3710963110,8730,8750,8800,8700,39149
|
|
20240408,131300,3369649740,8750,8740,8750,8740,1543
|
|
20240408,131200,3356158860,8730,8730,8730,8700,788
|
|
20240408,131100,3349285320,8740,8750,8750,8730,169
|
|
20240408,131000,3347807160,8750,8740,8750,8740,1030
|
|
20240408,130900,3338797780,8720,8730,8730,8720,231
|
|
20240408,130800,3336782150,8730,8730,8730,8730,243
|
|
20240408,130700,3334660760,8740,8740,8740,8730,570
|
|
20240408,130600,3329679290,8730,8740,8760,8730,2133
|
|
20240408,130500,3311035030,8740,8740,8740,8740,388
|
|
20240408,130400,3307643910,8740,8710,8740,8710,588
|
|
20240408,130300,3302509000,8700,8720,8740,8700,1343
|
|
20240408,130200,3290794190,8720,8720,8730,8690,1277
|
|
20240408,130100,3279692460,8710,8680,8710,8680,1093
|
|
20240408,130000,3270187210,8680,8680,8680,8680,151
|
|
20240408,125900,3268876530,8680,8670,8680,8670,365
|
|
20240408,125800,3265711970,8670,8670,8670,8670,370
|
|
20240408,125700,3262504070,8670,8680,8680,8670,37
|
|
20240408,125600,3262183220,8680,8680,8680,8680,714
|
|
20240408,125500,3255985700,8680,8680,8680,8680,6
|
|
20240408,125400,3255933620,8680,8680,8680,8680,315
|
|
20240408,125300,3253199420,8690,8700,8700,8690,352
|
|
20240408,125200,3250139520,8700,8700,8700,8700,150
|
|
20240408,125100,3248834520,8700,8650,8700,8650,2500
|
|
20240408,125000,3227100910,8650,8650,8650,8640,531
|
|
20240408,124900,3222511060,8650,8650,8650,8640,1348
|
|
20240408,124800,3210851380,8670,8670,8670,8670,300
|
|
20240408,124700,3208250380,8670,8670,8670,8670,95
|
|
20240408,124600,3207426730,8670,8650,8680,8650,567
|
|
20240408,124500,3202520010,8680,8700,8720,8660,949
|
|
20240408,124400,3194284530,8720,8710,8720,8700,447
|
|
20240408,124300,3190393020,8700,8710,8710,8680,816
|
|
20240408,124200,3183288100,8720,8710,8720,8690,634
|
|
20240408,124100,3177765620,8700,8720,8720,8700,1396
|
|
20240408,124000,3165605170,8720,8710,8720,8710,65
|
|
20240408,123900,3165038590,8670,8640,8670,8640,3759
|
|
20240408,123800,3132457220,8620,8630,8630,8620,704
|
|
20240408,123700,3126382960,8630,8640,8640,8630,180
|
|
20240408,123600,3124829540,8640,8650,8650,8630,277
|
|
20240408,123500,3122436050,8630,8650,8650,8630,1490
|
|
20240408,123400,3109557140,8640,8650,8650,8620,583
|
|
20240408,123300,3104526130,8660,8660,8660,8620,3924
|
|
20240408,123200,3070575370,8670,8730,8740,8660,3581
|
|
20240408,123100,3039447350,8740,8770,8770,8700,3621
|
|
20240408,123000,3007826420,8800,8800,8810,8760,6666
|
|
20240408,122900,2949160860,8800,8710,8810,8700,8700
|
|
20240408,122800,2872891200,8720,8680,8720,8680,2639
|
|
20240408,122700,2849939120,8680,8650,8680,8650,1153
|
|
20240408,122600,2839939640,8660,8650,8660,8650,1023
|
|
20240408,122500,2831089460,8650,8620,8650,8620,723
|
|
20240408,122400,2824851460,8620,8550,8620,8550,9129
|
|
20240408,122300,2746478090,8550,8540,8550,8540,284
|
|
20240408,122200,2744052530,8550,8550,8550,8550,0
|
|
20240408,122100,2744052530,8550,8540,8550,8540,7
|
|
20240408,122000,2743992740,8540,8550,8550,8520,793
|
|
20240408,121900,2737223650,8550,8550,8550,8550,209
|
|
20240408,121800,2735436700,8550,8550,8550,8540,530
|
|
20240408,121700,2730905220,8560,8550,8560,8550,1561
|
|
20240408,121600,2717553490,8550,8550,8560,8550,492
|
|
20240408,121500,2713346870,8570,8570,8570,8570,45
|
|
20240408,121400,2712961220,8580,8580,8580,8580,0
|
|
20240408,121300,2712961220,8580,8530,8580,8530,5822
|
|
20240408,121200,2663120880,8530,8520,8530,8500,832
|
|
20240408,121100,2656037970,8510,8490,8510,8480,598
|
|
20240408,121000,2650955520,8490,8490,8490,8490,63
|
|
20240408,120900,2650420650,8500,8500,8500,8500,6
|
|
20240408,120800,2650369650,8500,8470,8500,8470,378
|
|
20240408,120700,2647164650,8470,8480,8480,8470,397
|
|
20240408,120600,2643798810,8490,8490,8490,8490,271
|
|
20240408,120500,2641498020,8490,8490,8490,8490,34
|
|
20240408,120400,2641209360,8490,8500,8500,8490,275
|
|
20240408,120300,2638873180,8490,8490,8490,8490,69
|
|
20240408,120200,2638287370,8480,8500,8500,8480,23
|
|
20240408,120100,2638092090,8500,8490,8500,8490,22
|
|
20240408,120000,2637905130,8480,8480,8480,8480,13
|
|
20240408,115900,2637794890,8480,8470,8480,8470,7
|
|
20240408,115800,2637735590,8480,8470,8480,8470,438
|
|
20240408,115700,2634022860,8470,8470,8470,8470,217
|
|
20240408,115600,2632184870,8470,8480,8480,8470,594
|
|
20240408,115500,2627151120,8480,8480,8480,8480,526
|
|
20240408,115400,2622690640,8480,8480,8480,8480,0
|
|
20240408,115300,2622690640,8480,8490,8490,8480,359
|
|
20240408,115200,2619643170,8490,8490,8490,8490,1872
|
|
20240408,115100,2603749890,8490,8510,8510,8490,404
|
|
20240408,115000,2600317680,8510,8510,8510,8510,114
|
|
20240408,114900,2599347540,8520,8510,8520,8510,125
|
|
20240408,114800,2598283780,8510,8520,8520,8510,151
|
|
20240408,114700,2596997360,8540,8540,8540,8540,73
|
|
20240408,114600,2596373940,8500,8500,8500,8500,0
|
|
20240408,114500,2596373940,8500,8500,8510,8500,223
|
|
20240408,114400,2594477040,8500,8510,8510,8490,284
|
|
20240408,114300,2592065480,8510,8510,8510,8510,20
|
|
20240408,114200,2591895280,8480,8480,8480,8480,41
|
|
20240408,114100,2591547600,8480,8480,8480,8480,0
|
|
20240408,114000,2591547600,8480,8480,8480,8470,25
|
|
20240408,113900,2591335710,8470,8470,8470,8470,230
|
|
20240408,113800,2589387610,8470,8510,8510,8470,647
|
|
20240408,113700,2583887440,8510,8470,8510,8470,1500
|
|
20240408,113600,2571162970,8470,8470,8470,8470,1000
|
|
20240408,113500,2562692970,8470,8470,8470,8470,120
|
|
20240408,113400,2561676570,8470,8470,8470,8460,767
|
|
20240408,113300,2555180100,8470,8470,8470,8470,624
|
|
20240408,113200,2549894820,8480,8470,8480,8470,6
|
|
20240408,113100,2549843960,8470,8500,8500,8470,442
|
|
20240408,113000,2546092810,8500,8510,8510,8500,335
|
|
20240408,112900,2543243070,8560,8500,8560,8500,800
|
|
20240408,112800,2536407010,8490,8490,8490,8490,10
|
|
20240408,112700,2536322110,8500,8520,8520,8470,1727
|
|
20240408,112600,2521646520,8520,8540,8540,8520,1603
|
|
20240408,112500,2507963850,8540,8530,8540,8530,241
|
|
20240408,112400,2505906070,8530,8530,8540,8520,146
|
|
20240408,112300,2504660710,8520,8520,8520,8520,96
|
|
20240408,112200,2503842790,8510,8480,8510,8480,2290
|
|
20240408,112100,2484367960,8480,8470,8480,8470,276
|
|
20240408,112000,2482030210,8460,8460,8460,8460,1
|
|
20240408,111900,2482021750,8470,8450,8470,8450,10
|
|
20240408,111800,2481937140,8440,8440,8440,8440,153
|
|
20240408,111700,2480645820,8440,8440,8440,8440,472
|
|
20240408,111600,2476662140,8440,8430,8440,8430,802
|
|
20240408,111500,2469893680,8450,8450,8450,8450,147
|
|
20240408,111400,2468651530,8460,8460,8460,8460,94
|
|
20240408,111300,2467856290,8450,8460,8460,8450,349
|
|
20240408,111200,2464903830,8460,8450,8460,8450,13
|
|
20240408,111100,2464793960,8450,8440,8450,8430,1036
|
|
20240408,111000,2456052040,8450,8450,8450,8450,33
|
|
20240408,110900,2455773190,8450,8450,8450,8450,70
|
|
20240408,110800,2455181690,8450,8450,8450,8450,380
|
|
20240408,110700,2451970690,8460,8440,8460,8440,469
|
|
20240408,110600,2448003930,8440,8440,8440,8430,120
|
|
20240408,110500,2446992140,8460,8440,8460,8440,359
|
|
20240408,110400,2443962140,8440,8440,8440,8440,44
|
|
20240408,110300,2443590780,8440,8450,8450,8430,121
|
|
20240408,110200,2442570600,8460,8460,8470,8430,233
|
|
20240408,110100,2440601970,8460,8430,8460,8430,152
|
|
20240408,110000,2439319410,8430,8430,8430,8420,437
|
|
20240408,105900,2435638970,8430,8430,8430,8430,274
|
|
20240408,105800,2433329150,8430,8430,8430,8430,240
|
|
20240408,105700,2431305950,8420,8420,8420,8420,0
|
|
20240408,105600,2431305950,8420,8430,8430,8420,120
|
|
20240408,105500,2430295050,8420,8420,8430,8420,24
|
|
20240408,105400,2430092780,8410,8410,8410,8410,0
|
|
20240408,105300,2430092780,8410,8400,8410,8390,398
|
|
20240408,105200,2426748750,8380,8380,8380,8380,0
|
|
20240408,105100,2426748750,8380,8400,8400,8380,265
|
|
20240408,105000,2424527850,8390,8420,8420,8390,4299
|
|
20240408,104900,2388404490,8420,8420,8420,8420,0
|
|
20240408,104800,2388404490,8420,8430,8430,8420,930
|
|
20240408,104700,2380570060,8430,8430,8430,8430,17
|
|
20240408,104600,2380426750,8440,8430,8440,8430,383
|
|
20240408,104500,2377196810,8430,8450,8450,8430,571
|
|
20240408,104400,2372381140,8450,8460,8460,8450,139
|
|
20240408,104300,2371205220,8460,8460,8460,8460,14
|
|
20240408,104200,2371086780,8460,8460,8460,8460,290
|
|
20240408,104100,2368633380,8420,8410,8460,8410,4199
|
|
20240408,104000,2333285700,8420,8420,8420,8420,89
|
|
20240408,103900,2332536320,8440,8440,8440,8420,458
|
|
20240408,103800,2328673850,8440,8420,8440,8420,754
|
|
20240408,103700,2322322900,8430,8420,8440,8420,198
|
|
20240408,103600,2320655460,8430,8430,8430,8430,262
|
|
20240408,103500,2318446800,8440,8460,8460,8440,795
|
|
20240408,103400,2311730790,8460,8470,8480,8450,432
|
|
20240408,103300,2308076390,8470,8500,8500,8460,2234
|
|
20240408,103200,2289127960,8500,8480,8500,8470,643
|
|
20240408,103100,2283669350,8490,8520,8540,8480,2296
|
|
20240408,103000,2264125210,8510,8560,8590,8510,4307
|
|
20240408,102900,2227341280,8560,8510,8570,8510,467
|
|
20240408,102800,2223353440,8510,8510,8510,8500,241
|
|
20240408,102700,2221303060,8500,8500,8600,8470,2210
|
|
20240408,102600,2202495680,8570,8460,8900,8460,6264
|
|
20240408,102500,2147867030,8460,8460,8460,8440,765
|
|
20240408,102400,2141398310,8460,8480,8590,8440,1747
|
|
20240408,102300,2126517590,8470,8380,8850,8360,21599
|
|
20240408,102200,1942454710,8380,8380,8380,8380,101
|
|
20240408,102100,1941608330,8380,8380,8380,8370,551
|
|
20240408,102000,1936991450,8380,8380,8380,8380,13
|
|
20240408,101900,1936882510,8380,8380,8410,8380,1469
|
|
20240408,101800,1924540190,8380,8360,8410,8360,975
|
|
20240408,101700,1916382740,8330,8320,8340,8320,530
|
|
20240408,101600,1911968820,8320,8400,8400,8300,6175
|
|
20240408,101500,1860532530,8400,8420,8420,8400,2839
|
|
20240408,101400,1836664770,8430,8420,8430,8420,3156
|
|
20240408,101300,1810061350,8420,8410,8430,8400,689
|
|
20240408,101200,1804268400,8410,8390,8410,8390,120
|
|
20240408,101100,1803260600,8390,8410,8430,8380,1456
|
|
20240408,101000,1791036840,8430,8460,8460,8430,252
|
|
20240408,100900,1788911460,8460,8500,8500,8460,569
|
|
20240408,100800,1784089850,8500,8440,8510,8430,5925
|
|
20240408,100700,1733739100,8430,8440,8440,8430,1025
|
|
20240408,100600,1725088350,8440,8400,8450,8400,4760
|
|
20240408,100500,1684926910,8400,8430,8450,8390,3457
|
|
20240408,100400,1655839690,8430,8380,8430,8360,4903
|
|
20240408,100300,1614676930,8370,8370,8370,8350,3780
|
|
20240408,100200,1583042830,8350,8370,8370,8350,480
|
|
20240408,100100,1579029680,8370,8330,8370,8330,378
|
|
20240408,100000,1575878730,8370,8370,8370,8310,1457
|
|
20240408,095900,1563755930,8310,8310,8370,8310,1602
|
|
20240408,095800,1550429390,8310,8300,8320,8300,486
|
|
20240408,095700,1546390180,8300,8300,8300,8300,674
|
|
20240408,095600,1540795980,8290,8290,8290,8290,1316
|
|
20240408,095500,1529886340,8280,8290,8300,8280,1239
|
|
20240408,095400,1519616520,8300,8280,8300,8280,5
|
|
20240408,095300,1519575040,8280,8270,8280,8270,1587
|
|
20240408,095200,1506440110,8260,8300,8300,8260,2971
|
|
20240408,095100,1481872680,8270,8300,8300,8270,4660
|
|
20240408,095000,1443298320,8300,8280,8300,8270,554
|
|
20240408,094900,1438702530,8280,8280,8280,8280,237
|
|
20240408,094800,1436740170,8280,8270,8300,8270,1409
|
|
20240408,094700,1425072590,8280,8280,8280,8270,1357
|
|
20240408,094600,1413836780,8280,8290,8290,8280,56
|
|
20240408,094500,1413372910,8290,8290,8310,8280,1454
|
|
20240408,094400,1401326460,8290,8300,8300,8280,2133
|
|
20240408,094300,1383637880,8300,8300,8310,8290,1468
|
|
20240408,094200,1371453290,8310,8330,8330,8300,3787
|
|
20240408,094100,1339948290,8330,8340,8340,8330,1085
|
|
20240408,094000,1330909490,8330,8330,8350,8320,2914
|
|
20240408,093900,1306640590,8320,8330,8330,8320,632
|
|
20240408,093800,1301381390,8320,8310,8320,8310,419
|
|
20240408,093700,1297897850,8300,8320,8320,8300,2490
|
|
20240408,093600,1277213200,8320,8330,8330,8320,583
|
|
20240408,093500,1272359690,8330,8350,8350,8330,962
|
|
20240408,093400,1264334340,8350,8330,8350,8330,231
|
|
20240408,093300,1262409170,8330,8330,8340,8330,723
|
|
20240408,093200,1256386540,8330,8320,8330,8310,615
|
|
20240408,093100,1251274830,8310,8340,8350,8310,1252
|
|
20240408,093000,1240844160,8340,8360,8360,8290,2954
|
|
20240408,092900,1216270350,8420,8340,8420,8250,10293
|
|
20240408,092800,1130942930,8340,8350,8350,8340,1163
|
|
20240408,092700,1121239980,8350,8350,8360,8330,1507
|
|
20240408,092600,1108678960,8350,8360,8360,8340,606
|
|
20240408,092500,1103615770,8340,8350,8390,8340,907
|
|
20240408,092400,1096043450,8400,8320,8400,8300,5497
|
|
20240408,092300,1050180520,8340,8320,8340,8290,2731
|
|
20240408,092200,1027445660,8330,8290,8330,8260,8761
|
|
20240408,092100,954718890,8280,8280,8310,8270,7187
|
|
20240408,092000,895233410,8260,8310,8320,8260,11575
|
|
20240408,091900,799235320,8310,8360,8360,8310,4138
|
|
20240408,091800,764786530,8350,8350,8380,8340,1729
|
|
20240408,091700,750349350,8340,8330,8380,8320,4726
|
|
20240408,091600,710940340,8340,8330,8380,8320,7996
|
|
20240408,091500,644243500,8320,8370,8370,8320,10778
|
|
20240408,091400,554211050,8370,8400,8400,8370,9595
|
|
20240408,091300,473792930,8400,8390,8460,8380,3948
|
|
20240408,091200,440644980,8390,8410,8410,8380,4676
|
|
20240408,091100,401394540,8400,8450,8460,8390,1261
|
|
20240408,091000,390792380,8380,8420,8450,8380,3159
|
|
20240408,090900,364287050,8420,8390,8420,8390,3508
|
|
20240408,090800,334798560,8380,8430,8450,8380,3700
|
|
20240408,090700,303685090,8430,8420,8460,8420,1130
|
|
20240408,090600,294154210,8420,8450,8470,8390,6562
|
|
20240408,090500,238975440,8450,8520,8520,8420,5641
|
|
20240408,090400,191137220,8530,8530,8530,8500,1592
|
|
20240408,090300,177578930,8530,8530,8550,8530,402
|
|
20240408,090200,174149800,8550,8500,8550,8500,3801
|
|
20240408,090100,141710760,8550,8530,8550,8470,5478
|
|
20240408,090000,95089560,8540,8550,8570,8540,11121
|