589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,184500,3140524910,8580,8580,8580,8580,0
|
|
20240409,184400,3140524910,8580,8580,8580,8580,0
|
|
20240409,184300,3140524910,8580,8580,8580,8580,0
|
|
20240409,184200,3140524910,8580,8580,8580,8580,0
|
|
20240409,184100,3140524910,8580,8580,8580,8580,0
|
|
20240409,184000,3140524910,8580,8580,8580,8580,0
|
|
20240409,183900,3140524910,8580,8580,8580,8580,0
|
|
20240409,183800,3140524910,8580,8580,8580,8580,0
|
|
20240409,183700,3140524910,8580,8580,8580,8580,0
|
|
20240409,183600,3140524910,8580,8580,8580,8580,0
|
|
20240409,183500,3140524910,8580,8580,8580,8580,0
|
|
20240409,183400,3140524910,8580,8580,8580,8580,0
|
|
20240409,183300,3140524910,8580,8580,8580,8580,0
|
|
20240409,183200,3140524910,8580,8580,8580,8580,0
|
|
20240409,183100,3140524910,8580,8580,8580,8580,0
|
|
20240409,183000,3140524910,8580,8580,8580,8580,0
|
|
20240409,182900,3140524910,8580,8580,8580,8580,0
|
|
20240409,182800,3140524910,8580,8580,8580,8580,0
|
|
20240409,182700,3140524910,8580,8580,8580,8580,0
|
|
20240409,182600,3140524910,8580,8580,8580,8580,0
|
|
20240409,182500,3140524910,8580,8580,8580,8580,0
|
|
20240409,182400,3140524910,8580,8580,8580,8580,0
|
|
20240409,182300,3140524910,8580,8580,8580,8580,0
|
|
20240409,182200,3140524910,8580,8580,8580,8580,0
|
|
20240409,182100,3140524910,8580,8580,8580,8580,0
|
|
20240409,182000,3140524910,8580,8580,8580,8580,0
|
|
20240409,181900,3140524910,8580,8580,8580,8580,0
|
|
20240409,181800,3140524910,8580,8580,8580,8580,0
|
|
20240409,181700,3140524910,8580,8580,8580,8580,0
|
|
20240409,181600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,181500,3140524910,8580,8580,8580,8580,0
|
|
20240409,181400,3140524910,8580,8580,8580,8580,0
|
|
20240409,181300,3140524910,8580,8580,8580,8580,0
|
|
20240409,181200,3140524910,8580,8580,8580,8580,0
|
|
20240409,181100,3140524910,8580,8580,8580,8580,0
|
|
20240409,181000,3140524910,8580,8580,8580,8580,0
|
|
20240409,180900,3140524910,8580,8580,8580,8580,0
|
|
20240409,180800,3140524910,8580,8580,8580,8580,0
|
|
20240409,180700,3140524910,8580,8580,8580,8580,0
|
|
20240409,180600,3140524910,8580,8580,8580,8580,0
|
|
20240409,180500,3140524910,8580,8580,8580,8580,0
|
|
20240409,180400,3140524910,8580,8580,8580,8580,0
|
|
20240409,180300,3140524910,8580,8580,8580,8580,0
|
|
20240409,180200,3140524910,8580,8580,8580,8580,0
|
|
20240409,180100,3140524910,8580,8580,8580,8580,0
|
|
20240409,180000,3140524910,8580,8580,8580,8580,0
|
|
20240409,175900,3140524910,8580,8580,8580,8580,0
|
|
20240409,175800,3140524910,8580,8580,8580,8580,0
|
|
20240409,175700,3140524910,8580,8580,8580,8580,0
|
|
20240409,175600,3140524910,8580,8580,8580,8580,0
|
|
20240409,175500,3140524910,8580,8580,8580,8580,0
|
|
20240409,175400,3140524910,8580,8580,8580,8580,0
|
|
20240409,175300,3140524910,8580,8580,8580,8580,0
|
|
20240409,175200,3140524910,8580,8580,8580,8580,0
|
|
20240409,175100,3140524910,8580,8580,8580,8580,0
|
|
20240409,175000,3140524910,8580,8580,8580,8580,0
|
|
20240409,174900,3140524910,8580,8580,8580,8580,0
|
|
20240409,174800,3140524910,8580,8580,8580,8580,0
|
|
20240409,174700,3140524910,8580,8580,8580,8580,0
|
|
20240409,174600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,174500,3140524910,8580,8580,8580,8580,0
|
|
20240409,174400,3140524910,8580,8580,8580,8580,0
|
|
20240409,174300,3140524910,8580,8580,8580,8580,0
|
|
20240409,174200,3140524910,8580,8580,8580,8580,0
|
|
20240409,174100,3140524910,8580,8580,8580,8580,0
|
|
20240409,174000,3140524910,8580,8580,8580,8580,0
|
|
20240409,173900,3140524910,8580,8580,8580,8580,0
|
|
20240409,173800,3140524910,8580,8580,8580,8580,0
|
|
20240409,173700,3140524910,8580,8580,8580,8580,0
|
|
20240409,173600,3140524910,8580,8580,8580,8580,0
|
|
20240409,173500,3140524910,8580,8580,8580,8580,0
|
|
20240409,173400,3140524910,8580,8580,8580,8580,0
|
|
20240409,173300,3140524910,8580,8580,8580,8580,0
|
|
20240409,173200,3140524910,8580,8580,8580,8580,0
|
|
20240409,173100,3140524910,8580,8580,8580,8580,0
|
|
20240409,173000,3140524910,8580,8580,8580,8580,0
|
|
20240409,172900,3140524910,8580,8580,8580,8580,0
|
|
20240409,172800,3140524910,8580,8580,8580,8580,0
|
|
20240409,172700,3140524910,8580,8580,8580,8580,0
|
|
20240409,172600,3140524910,8580,8580,8580,8580,0
|
|
20240409,172500,3140524910,8580,8580,8580,8580,0
|
|
20240409,172400,3140524910,8580,8580,8580,8580,0
|
|
20240409,172300,3140524910,8580,8580,8580,8580,0
|
|
20240409,172200,3140524910,8580,8580,8580,8580,0
|
|
20240409,172100,3140524910,8580,8580,8580,8580,0
|
|
20240409,172000,3140524910,8580,8580,8580,8580,0
|
|
20240409,171900,3140524910,8580,8580,8580,8580,0
|
|
20240409,171800,3140524910,8580,8580,8580,8580,0
|
|
20240409,171700,3140524910,8580,8580,8580,8580,0
|
|
20240409,171600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,171500,3140524910,8580,8580,8580,8580,0
|
|
20240409,171400,3140524910,8580,8580,8580,8580,0
|
|
20240409,171300,3140524910,8580,8580,8580,8580,0
|
|
20240409,171200,3140524910,8580,8580,8580,8580,0
|
|
20240409,171100,3140524910,8580,8580,8580,8580,0
|
|
20240409,171000,3140524910,8580,8580,8580,8580,0
|
|
20240409,170900,3140524910,8580,8580,8580,8580,0
|
|
20240409,170800,3140524910,8580,8580,8580,8580,0
|
|
20240409,170700,3140524910,8580,8580,8580,8580,0
|
|
20240409,170600,3140524910,8580,8580,8580,8580,0
|
|
20240409,170500,3140524910,8580,8580,8580,8580,0
|
|
20240409,170400,3140524910,8580,8580,8580,8580,0
|
|
20240409,170300,3140524910,8580,8580,8580,8580,0
|
|
20240409,170200,3140524910,8580,8580,8580,8580,0
|
|
20240409,170100,3140524910,8580,8580,8580,8580,0
|
|
20240409,170000,3140524910,8580,8580,8580,8580,0
|
|
20240409,165900,3140524910,8580,8580,8580,8580,0
|
|
20240409,165800,3140524910,8580,8580,8580,8580,0
|
|
20240409,165700,3140524910,8580,8580,8580,8580,0
|
|
20240409,165600,3140524910,8580,8580,8580,8580,0
|
|
20240409,165500,3140524910,8580,8580,8580,8580,0
|
|
20240409,165400,3140524910,8580,8580,8580,8580,0
|
|
20240409,165300,3140524910,8580,8580,8580,8580,0
|
|
20240409,165200,3140524910,8580,8580,8580,8580,0
|
|
20240409,165100,3140524910,8580,8580,8580,8580,0
|
|
20240409,165000,3140524910,8580,8580,8580,8580,0
|
|
20240409,164900,3140524910,8580,8580,8580,8580,0
|
|
20240409,164800,3140524910,8580,8580,8580,8580,0
|
|
20240409,164700,3140524910,8580,8580,8580,8580,0
|
|
20240409,164600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,164500,3140524910,8580,8580,8580,8580,0
|
|
20240409,164400,3140524910,8580,8580,8580,8580,0
|
|
20240409,164300,3140524910,8580,8580,8580,8580,0
|
|
20240409,164200,3140524910,8580,8580,8580,8580,0
|
|
20240409,164100,3140524910,8580,8580,8580,8580,0
|
|
20240409,164000,3140524910,8580,8580,8580,8580,0
|
|
20240409,163900,3140524910,8580,8580,8580,8580,0
|
|
20240409,163800,3140524910,8580,8580,8580,8580,0
|
|
20240409,163700,3140524910,8580,8580,8580,8580,0
|
|
20240409,163600,3140524910,8580,8580,8580,8580,0
|
|
20240409,163500,3140524910,8580,8580,8580,8580,0
|
|
20240409,163400,3140524910,8580,8580,8580,8580,0
|
|
20240409,163300,3140524910,8580,8580,8580,8580,0
|
|
20240409,163200,3140524910,8580,8580,8580,8580,0
|
|
20240409,163100,3140524910,8580,8580,8580,8580,0
|
|
20240409,163000,3140524910,8580,8580,8580,8580,0
|
|
20240409,162900,3140524910,8580,8580,8580,8580,0
|
|
20240409,162800,3140524910,8580,8580,8580,8580,0
|
|
20240409,162700,3140524910,8580,8580,8580,8580,0
|
|
20240409,162600,3140524910,8580,8580,8580,8580,0
|
|
20240409,162500,3140524910,8580,8580,8580,8580,0
|
|
20240409,162400,3140524910,8580,8580,8580,8580,0
|
|
20240409,162300,3140524910,8580,8580,8580,8580,0
|
|
20240409,162200,3140524910,8580,8580,8580,8580,0
|
|
20240409,162100,3140524910,8580,8580,8580,8580,0
|
|
20240409,162000,3140524910,8580,8580,8580,8580,0
|
|
20240409,161900,3140524910,8580,8580,8580,8580,0
|
|
20240409,161800,3140524910,8580,8580,8580,8580,0
|
|
20240409,161700,3140524910,8580,8580,8580,8580,0
|
|
20240409,161600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,161500,3140524910,8580,8580,8580,8580,0
|
|
20240409,161400,3140524910,8580,8580,8580,8580,0
|
|
20240409,161300,3140524910,8580,8580,8580,8580,0
|
|
20240409,161200,3140524910,8580,8580,8580,8580,0
|
|
20240409,161100,3140524910,8580,8580,8580,8580,0
|
|
20240409,161000,3140524910,8580,8580,8580,8580,0
|
|
20240409,160900,3140524910,8580,8580,8580,8580,0
|
|
20240409,160800,3140524910,8580,8580,8580,8580,0
|
|
20240409,160700,3140524910,8580,8580,8580,8580,0
|
|
20240409,160600,3140524910,8580,8580,8580,8580,0
|
|
20240409,160500,3140524910,8580,8580,8580,8580,0
|
|
20240409,160400,3140524910,8580,8580,8580,8580,0
|
|
20240409,160300,3140524910,8580,8580,8580,8580,0
|
|
20240409,160200,3140524910,8580,8580,8580,8580,0
|
|
20240409,160100,3140524910,8580,8580,8580,8580,0
|
|
20240409,160000,3140524910,8580,8580,8580,8580,0
|
|
20240409,155900,3140524910,8580,8580,8580,8580,0
|
|
20240409,155800,3140524910,8580,8580,8580,8580,0
|
|
20240409,155700,3140524910,8580,8580,8580,8580,0
|
|
20240409,155600,3140524910,8580,8580,8580,8580,0
|
|
20240409,155500,3140524910,8580,8580,8580,8580,0
|
|
20240409,155400,3140524910,8580,8580,8580,8580,0
|
|
20240409,155300,3140524910,8580,8580,8580,8580,0
|
|
20240409,155200,3140524910,8580,8580,8580,8580,0
|
|
20240409,155100,3140524910,8580,8580,8580,8580,0
|
|
20240409,155000,3140524910,8580,8580,8580,8580,0
|
|
20240409,154900,3140524910,8580,8580,8580,8580,0
|
|
20240409,154800,3140524910,8580,8580,8580,8580,0
|
|
20240409,154700,3140524910,8580,8580,8580,8580,0
|
|
20240409,154600,3140524910,8580,8580,8580,8580,11834
|
|
20240409,154500,3140524910,8580,8580,8580,8580,0
|
|
20240409,154400,3140524910,8580,8580,8580,8580,0
|
|
20240409,154300,3140524910,8580,8580,8580,8580,0
|
|
20240409,154200,3140524910,8580,8580,8580,8580,0
|
|
20240409,154100,3140524910,8580,8580,8580,8580,0
|
|
20240409,154000,3140524910,8580,8580,8580,8580,0
|
|
20240409,153900,3140524910,8580,8580,8580,8580,0
|
|
20240409,153800,3140524910,8580,8580,8580,8580,0
|
|
20240409,153700,3140524910,8580,8580,8580,8580,0
|
|
20240409,153600,3140524910,8580,8580,8580,8580,0
|
|
20240409,153500,3140524910,8580,8580,8580,8580,0
|
|
20240409,153400,3140524910,8580,8580,8580,8580,0
|
|
20240409,153300,3140524910,8580,8580,8580,8580,0
|
|
20240409,153200,3140524910,8580,8580,8580,8580,0
|
|
20240409,153100,3140524910,8580,8580,8580,8580,0
|
|
20240409,153000,3140524910,8580,8580,8580,8580,11834
|
|
20240409,152900,3038989190,8620,8620,8620,8620,0
|
|
20240409,152800,3038989190,8620,8620,8620,8620,0
|
|
20240409,152700,3038989190,8620,8620,8620,8620,0
|
|
20240409,152600,3038989190,8620,8620,8620,8620,0
|
|
20240409,152500,3038989190,8620,8620,8620,8620,0
|
|
20240409,152400,3038989190,8620,8620,8620,8620,0
|
|
20240409,152300,3038989190,8620,8620,8620,8620,0
|
|
20240409,152200,3038989190,8620,8620,8620,8620,0
|
|
20240409,152100,3038989190,8620,8620,8620,8620,0
|
|
20240409,152000,3038989190,8620,8620,8620,8620,0
|
|
20240409,151900,3038989190,8620,8640,8640,8580,1460
|
|
20240409,151800,3026443640,8630,8640,8640,8620,134
|
|
20240409,151700,3025287460,8650,8650,8650,8650,2
|
|
20240409,151600,3025270160,8650,8640,8650,8620,414
|
|
20240409,151500,3021690130,8640,8670,8670,8640,1558
|
|
20240409,151400,3008207980,8660,8630,8670,8630,984
|
|
20240409,151300,2999686560,8640,8620,8640,8590,3834
|
|
20240409,151200,2966566970,8630,8600,8630,8580,935
|
|
20240409,151100,2958507010,8590,8610,8620,8590,885
|
|
20240409,151000,2950884860,8620,8600,8630,8570,3205
|
|
20240409,150900,2923383700,8630,8620,8630,8600,432
|
|
20240409,150800,2919662970,8620,8620,8620,8620,7
|
|
20240409,150700,2919602630,8570,8610,8610,8570,3716
|
|
20240409,150600,2887737300,8620,8620,8620,8610,148
|
|
20240409,150500,2886461990,8630,8630,8630,8630,190
|
|
20240409,150400,2884822290,8640,8640,8640,8630,417
|
|
20240409,150300,2881220780,8650,8670,8670,8650,259
|
|
20240409,150200,2878980370,8670,8680,8680,8660,737
|
|
20240409,150100,2872589570,8690,8690,8690,8690,66
|
|
20240409,150000,2872016030,8640,8600,8720,8600,5040
|
|
20240409,145900,2828409700,8590,8600,8610,8590,1273
|
|
20240409,145800,2817452130,8590,8590,8590,8590,1009
|
|
20240409,145700,2808784820,8600,8600,8600,8600,636
|
|
20240409,145600,2803315220,8590,8580,8590,8580,186
|
|
20240409,145500,2801718480,8570,8580,8590,8570,1769
|
|
20240409,145400,2786548770,8590,8600,8600,8590,203
|
|
20240409,145300,2784804790,8600,8600,8600,8600,1216
|
|
20240409,145200,2774347190,8600,8600,8600,8600,10
|
|
20240409,145100,2774261190,8600,8590,8600,8590,2238
|
|
20240409,145000,2755018960,8600,8600,8600,8600,0
|
|
20240409,144900,2755018960,8600,8590,8600,8580,5460
|
|
20240409,144800,2708167850,8590,8590,8590,8580,260
|
|
20240409,144700,2705935790,8580,8590,8600,8580,251
|
|
20240409,144600,2703779580,8580,8580,8580,8580,100
|
|
20240409,144500,2702921580,8590,8590,8590,8580,147
|
|
20240409,144400,2701659270,8590,8600,8600,8590,1134
|
|
20240409,144300,2691918010,8600,8600,8600,8600,448
|
|
20240409,144200,2688065210,8600,8610,8620,8600,1142
|
|
20240409,144100,2678232810,8630,8630,8630,8630,66
|
|
20240409,144000,2677663230,8620,8610,8620,8600,390
|
|
20240409,143900,2674302490,8590,8610,8610,8590,3966
|
|
20240409,143800,2640202390,8620,8620,8620,8610,982
|
|
20240409,143700,2631747140,8620,8610,8620,8600,646
|
|
20240409,143600,2626190500,8620,8630,8630,8600,618
|
|
20240409,143500,2620875530,8640,8650,8650,8640,22
|
|
20240409,143400,2620685240,8650,8620,8650,8600,1221
|
|
20240409,143300,2610124770,8660,8620,8660,8620,859
|
|
20240409,143200,2602696620,8620,8600,8620,8600,186
|
|
20240409,143100,2601094550,8600,8620,8620,8600,129
|
|
20240409,143000,2599984490,8610,8600,8610,8590,1102
|
|
20240409,142900,2590506810,8600,8610,8610,8600,1851
|
|
20240409,142800,2574586030,8600,8620,8620,8600,1699
|
|
20240409,142700,2559957980,8610,8610,8610,8610,338
|
|
20240409,142600,2557047800,8620,8620,8620,8610,1299
|
|
20240409,142500,2545851610,8620,8620,8620,8620,137
|
|
20240409,142400,2544670670,8620,8620,8620,8620,197
|
|
20240409,142300,2542972530,8610,8610,8620,8610,573
|
|
20240409,142200,2538038900,8610,8620,8630,8610,495
|
|
20240409,142100,2533772940,8620,8620,8630,8610,138
|
|
20240409,142000,2532584090,8630,8620,8630,8620,1001
|
|
20240409,141900,2523955450,8610,8630,8630,8610,1712
|
|
20240409,141800,2509199660,8630,8660,8660,8630,3
|
|
20240409,141700,2509173740,8630,8660,8660,8630,56
|
|
20240409,141600,2508689200,8660,8660,8660,8660,12
|
|
20240409,141500,2508585280,8620,8650,8650,8620,983
|
|
20240409,141400,2500101610,8660,8660,8660,8660,1
|
|
20240409,141300,2500092950,8670,8670,8670,8670,1
|
|
20240409,141200,2500084280,8640,8640,8670,8640,58
|
|
20240409,141100,2499583130,8680,8640,8680,8640,83
|
|
20240409,141000,2498865970,8640,8680,8680,8640,1119
|
|
20240409,140900,2489156810,8680,8680,8680,8680,0
|
|
20240409,140800,2489156810,8680,8680,8680,8680,0
|
|
20240409,140700,2489156810,8680,8680,8680,8680,18
|
|
20240409,140600,2489000570,8690,8650,8690,8650,9
|
|
20240409,140500,2488922680,8650,8650,8650,8630,49
|
|
20240409,140400,2488498970,8650,8650,8650,8630,791
|
|
20240409,140300,2481667950,8650,8650,8650,8650,2
|
|
20240409,140200,2481650650,8650,8640,8650,8640,24
|
|
20240409,140100,2481443280,8650,8650,8650,8650,5
|
|
20240409,140000,2481400030,8650,8650,8650,8650,3
|
|
20240409,135900,2481374080,8650,8650,8650,8650,28
|
|
20240409,135800,2481131880,8650,8650,8650,8650,0
|
|
20240409,135700,2481131880,8650,8650,8650,8650,0
|
|
20240409,135600,2481131880,8650,8650,8650,8650,5
|
|
20240409,135500,2481088630,8650,8650,8650,8650,13
|
|
20240409,135400,2480976180,8650,8650,8650,8650,12
|
|
20240409,135300,2480872380,8650,8630,8650,8630,194
|
|
20240409,135200,2479197960,8650,8640,8650,8620,272
|
|
20240409,135100,2476850600,8650,8650,8650,8650,35
|
|
20240409,135000,2476547850,8660,8660,8660,8660,22
|
|
20240409,134900,2476357330,8660,8660,8660,8660,503
|
|
20240409,134800,2472001350,8660,8660,8660,8630,1016
|
|
20240409,134700,2463216870,8680,8670,8680,8670,156
|
|
20240409,134600,2461863160,8660,8680,8680,8660,1022
|
|
20240409,134500,2453010590,8680,8680,8680,8680,1
|
|
20240409,134400,2453001910,8690,8710,8710,8690,86
|
|
20240409,134300,2452254550,8650,8590,8720,8580,7790
|
|
20240409,134200,2384784870,8580,8620,8620,8580,166
|
|
20240409,134100,2383358730,8610,8610,8610,8610,5
|
|
20240409,134000,2383315680,8590,8610,8610,8590,70
|
|
20240409,133900,2382713930,8610,8610,8610,8610,73
|
|
20240409,133800,2382085400,8620,8630,8630,8620,17
|
|
20240409,133700,2381938760,8620,8610,8630,8610,53
|
|
20240409,133600,2381482390,8610,8610,8610,8610,226
|
|
20240409,133500,2379536530,8610,8630,8630,8610,25
|
|
20240409,133400,2379320810,8580,8580,8580,8580,58
|
|
20240409,133300,2378823170,8570,8610,8610,8570,590
|
|
20240409,133200,2373759300,8610,8620,8620,8610,79
|
|
20240409,133100,2373078330,8630,8610,8640,8610,2034
|
|
20240409,133000,2355565100,8610,8610,8610,8580,94
|
|
20240409,132900,2354757720,8610,8590,8610,8580,1549
|
|
20240409,132800,2341466790,8570,8610,8610,8570,5858
|
|
20240409,132700,2291109980,8610,8610,8610,8600,3498
|
|
20240409,132600,2261010890,8610,8630,8630,8610,2004
|
|
20240409,132500,2243724780,8640,8650,8650,8640,1513
|
|
20240409,132400,2230650950,8650,8640,8650,8640,555
|
|
20240409,132300,2225853750,8650,8640,8650,8640,395
|
|
20240409,132200,2222440750,8650,8640,8650,8640,25
|
|
20240409,132100,2222224550,8650,8650,8650,8650,128
|
|
20240409,132000,2221117350,8650,8650,8650,8640,167
|
|
20240409,131900,2219673100,8650,8650,8650,8650,55
|
|
20240409,131800,2219197350,8650,8650,8650,8640,17
|
|
20240409,131700,2219050400,8650,8660,8660,8650,337
|
|
20240409,131600,2216132730,8660,8660,8660,8660,0
|
|
20240409,131500,2216132730,8660,8660,8660,8660,13
|
|
20240409,131400,2216020150,8630,8630,8630,8630,386
|
|
20240409,131300,2212688970,8630,8630,8630,8630,50
|
|
20240409,131200,2212257470,8640,8650,8650,8640,1007
|
|
20240409,131100,2203556970,8650,8670,8670,8650,45
|
|
20240409,131000,2203167700,8650,8670,8670,8650,264
|
|
20240409,130900,2200883980,8680,8680,8680,8680,11
|
|
20240409,130800,2200788500,8680,8680,8680,8680,0
|
|
20240409,130700,2200788500,8680,8680,8680,8650,60
|
|
20240409,130600,2200269440,8630,8680,8680,8630,3
|
|
20240409,130500,2200243450,8680,8680,8680,8680,1
|
|
20240409,130400,2200234770,8630,8670,8670,8620,1299
|
|
20240409,130300,2189020680,8710,8650,8710,8640,328
|
|
20240409,130200,2186178900,8650,8650,8650,8650,10
|
|
20240409,130100,2186092400,8660,8650,8660,8650,828
|
|
20240409,130000,2178930190,8630,8630,8630,8630,40
|
|
20240409,125900,2178584990,8650,8650,8650,8650,1
|
|
20240409,125800,2178576340,8640,8640,8640,8640,50
|
|
20240409,125700,2178144340,8630,8630,8630,8630,500
|
|
20240409,125600,2173829340,8630,8640,8640,8630,152
|
|
20240409,125500,2172516250,8640,8640,8650,8640,1607
|
|
20240409,125400,2158631760,8650,8650,8650,8640,256
|
|
20240409,125300,2156419550,8650,8650,8650,8650,23
|
|
20240409,125200,2156220600,8650,8650,8660,8640,93
|
|
20240409,125100,2155416740,8640,8660,8660,8640,242
|
|
20240409,125000,2153325610,8640,8650,8650,8640,1511
|
|
20240409,124900,2140263470,8650,8650,8650,8650,200
|
|
20240409,124800,2138533470,8640,8650,8650,8640,2
|
|
20240409,124700,2138516180,8630,8630,8630,8630,228
|
|
20240409,124600,2136548540,8630,8650,8650,8630,181
|
|
20240409,124500,2134985290,8650,8650,8650,8650,67
|
|
20240409,124400,2134405740,8620,8640,8650,8620,197
|
|
20240409,124300,2132706690,8660,8660,8660,8660,11
|
|
20240409,124200,2132611430,8660,8650,8660,8620,902
|
|
20240409,124100,2124835190,8650,8680,8680,8650,173
|
|
20240409,124000,2123335720,8680,8650,8680,8620,27
|
|
20240409,123900,2123102320,8650,8650,8680,8620,1097
|
|
20240409,123800,2113634230,8640,8670,8670,8630,174
|
|
20240409,123700,2112131100,8680,8650,8680,8640,14
|
|
20240409,123600,2112009890,8680,8680,8680,8680,11
|
|
20240409,123500,2111914410,8680,8630,8680,8620,2021
|
|
20240409,123400,2094490840,8680,8630,8680,8630,379
|
|
20240409,123300,2091219690,8630,8680,8680,8630,816
|
|
20240409,123200,2084175010,8680,8640,8690,8640,580
|
|
20240409,123100,2079163440,8640,8660,8700,8640,1746
|
|
20240409,123000,2064062220,8660,8650,8670,8650,521
|
|
20240409,122900,2059554510,8650,8660,8660,8650,1200
|
|
20240409,122800,2049173200,8660,8660,8660,8660,99
|
|
20240409,122700,2048315860,8650,8650,8650,8650,191
|
|
20240409,122600,2046663710,8660,8660,8660,8660,464
|
|
20240409,122500,2042645470,8660,8660,8660,8660,276
|
|
20240409,122400,2040255310,8660,8660,8660,8660,2116
|
|
20240409,122300,2021930750,8660,8670,8670,8660,2539
|
|
20240409,122200,1999923800,8680,8680,8680,8680,120
|
|
20240409,122100,1998882200,8680,8680,8690,8680,277
|
|
20240409,122000,1996477810,8700,8670,8700,8670,2
|
|
20240409,121900,1996460440,8700,8680,8700,8680,181
|
|
20240409,121800,1994888990,8680,8700,8700,8670,2505
|
|
20240409,121700,1973154100,8690,8700,8700,8690,213
|
|
20240409,121600,1971303020,8700,8700,8700,8690,985
|
|
20240409,121500,1962743060,8700,8690,8700,8690,797
|
|
20240409,121400,1955815090,8700,8690,8700,8690,139
|
|
20240409,121300,1954607160,8690,8690,8690,8690,195
|
|
20240409,121200,1952912610,8690,8700,8700,8690,120
|
|
20240409,121100,1951869640,8700,8700,8700,8700,182
|
|
20240409,121000,1950286240,8700,8700,8700,8700,15
|
|
20240409,120900,1950155740,8720,8700,8720,8700,1103
|
|
20240409,120800,1940559140,8690,8710,8710,8690,1301
|
|
20240409,120700,1929244170,8720,8720,8720,8720,103
|
|
20240409,120600,1928346010,8700,8730,8730,8700,490
|
|
20240409,120500,1924078530,8730,8730,8730,8730,527
|
|
20240409,120400,1919477820,8730,8730,8730,8720,102
|
|
20240409,120300,1918587860,8730,8720,8730,8720,632
|
|
20240409,120200,1913076690,8720,8750,8750,8720,8
|
|
20240409,120100,1913006870,8720,8730,8750,8710,115
|
|
20240409,120000,1912004350,8730,8740,8740,8730,78
|
|
20240409,115900,1911323400,8730,8720,8730,8700,886
|
|
20240409,115800,1903599230,8730,8730,8730,8730,0
|
|
20240409,115700,1903599230,8730,8730,8730,8730,0
|
|
20240409,115600,1903599230,8730,8730,8730,8720,151
|
|
20240409,115500,1902281200,8730,8740,8740,8730,495
|
|
20240409,115400,1897959520,8740,8730,8740,8730,224
|
|
20240409,115300,1896003380,8730,8730,8730,8730,1
|
|
20240409,115200,1895994650,8750,8720,8750,8720,2
|
|
20240409,115100,1895977180,8720,8720,8720,8720,1
|
|
20240409,115000,1895968460,8750,8710,8750,8700,316
|
|
20240409,114900,1893217760,8720,8720,8720,8720,0
|
|
20240409,114800,1893217760,8720,8730,8730,8720,147
|
|
20240409,114700,1891935870,8730,8710,8730,8710,423
|
|
20240409,114600,1888251500,8750,8730,8750,8720,1326
|
|
20240409,114500,1876673550,8730,8700,8730,8690,1243
|
|
20240409,114400,1865838680,8700,8700,8700,8690,37
|
|
20240409,114300,1865516980,8700,8690,8700,8690,34
|
|
20240409,114200,1865221510,8700,8710,8710,8700,131
|
|
20240409,114100,1864080800,8700,8720,8720,8700,111
|
|
20240409,114000,1863114800,8730,8700,8730,8700,2105
|
|
20240409,113900,1844760450,8700,8670,8700,8670,533
|
|
20240409,113800,1840134190,8670,8670,8680,8670,2203
|
|
20240409,113700,1821034060,8680,8670,8680,8670,42
|
|
20240409,113600,1820669910,8680,8680,8680,8670,76
|
|
20240409,113500,1820010810,8670,8670,8670,8670,13
|
|
20240409,113400,1819898100,8670,8670,8680,8670,969
|
|
20240409,113300,1811496770,8670,8670,8670,8670,829
|
|
20240409,113200,1804309340,8670,8680,8680,8670,70
|
|
20240409,113100,1803702420,8670,8680,8680,8670,542
|
|
20240409,113000,1798998280,8680,8680,8680,8680,2
|
|
20240409,112900,1798980920,8680,8680,8680,8680,357
|
|
20240409,112800,1795882160,8670,8680,8690,8670,51
|
|
20240409,112700,1795439300,8690,8680,8690,8680,217
|
|
20240409,112600,1793555730,8680,8690,8690,8680,1521
|
|
20240409,112500,1780353420,8690,8700,8700,8680,141
|
|
20240409,112400,1779127940,8710,8710,8710,8700,313
|
|
20240409,112300,1776404740,8710,8690,8720,8690,1163
|
|
20240409,112200,1766283390,8680,8690,8690,8680,960
|
|
20240409,112100,1757941120,8700,8700,8700,8690,361
|
|
20240409,112000,1754802670,8690,8680,8690,8680,183
|
|
20240409,111900,1753213100,8680,8680,8690,8680,54
|
|
20240409,111800,1752744330,8680,8690,8690,8680,132
|
|
20240409,111700,1751598560,8700,8690,8700,8690,50
|
|
20240409,111600,1751163760,8690,8680,8690,8680,62
|
|
20240409,111500,1750625570,8700,8690,8700,8690,251
|
|
20240409,111400,1748443850,8690,8700,8700,8680,277
|
|
20240409,111300,1746036350,8700,8680,8700,8680,119
|
|
20240409,111200,1745003050,8680,8680,8690,8680,305
|
|
20240409,111100,1742354850,8690,8690,8690,8680,71
|
|
20240409,111000,1741738320,8690,8680,8690,8680,170
|
|
20240409,110900,1740262520,8690,8690,8690,8690,134
|
|
20240409,110800,1739098060,8680,8680,8690,8680,59
|
|
20240409,110700,1738585920,8670,8680,8690,8670,917
|
|
20240409,110600,1730620780,8670,8680,8680,8670,851
|
|
20240409,110500,1723234900,8680,8670,8690,8670,138
|
|
20240409,110400,1722037430,8690,8670,8690,8670,290
|
|
20240409,110300,1719520680,8670,8670,8680,8670,816
|
|
20240409,110200,1712444410,8680,8670,8680,8670,226
|
|
20240409,110100,1710484940,8670,8680,8680,8670,1314
|
|
20240409,110000,1699079750,8680,8690,8690,8680,196
|
|
20240409,105900,1697378330,8680,8660,8680,8660,228
|
|
20240409,105800,1695400240,8660,8660,8660,8660,888
|
|
20240409,105700,1687710160,8670,8670,8670,8660,395
|
|
20240409,105600,1684285810,8660,8670,8670,8660,507
|
|
20240409,105500,1679895090,8660,8670,8670,8660,65
|
|
20240409,105400,1679332100,8660,8670,8670,8660,299
|
|
20240409,105300,1676741420,8660,8670,8670,8660,329
|
|
20240409,105200,1673890040,8670,8660,8670,8660,2027
|
|
20240409,105100,1656323030,8670,8670,8670,8670,302
|
|
20240409,105000,1653704690,8670,8670,8680,8670,100
|
|
20240409,104900,1652837190,8680,8700,8700,8680,1484
|
|
20240409,104800,1639950390,8710,8710,8710,8700,157
|
|
20240409,104700,1638583150,8720,8700,8720,8700,260
|
|
20240409,104600,1636319630,8710,8710,8710,8700,397
|
|
20240409,104500,1632865570,8720,8700,8720,8700,49
|
|
20240409,104400,1632439000,8710,8700,8710,8700,761
|
|
20240409,104300,1625810930,8700,8700,8710,8700,139
|
|
20240409,104200,1624601620,8700,8700,8710,8700,158
|
|
20240409,104100,1623226820,8710,8700,8710,8700,462
|
|
20240409,104000,1619207320,8700,8690,8700,8680,418
|
|
20240409,103900,1615573840,8680,8700,8700,8680,610
|
|
20240409,103800,1610276000,8700,8720,8720,8690,199
|
|
20240409,103700,1608544710,8710,8720,8730,8710,74
|
|
20240409,103600,1607899690,8720,8730,8730,8710,245
|
|
20240409,103500,1605763460,8730,8680,8770,8660,874
|
|
20240409,103400,1598175370,8690,8680,8690,8670,4092
|
|
20240409,103300,1562680790,8690,8700,8700,8680,536
|
|
20240409,103200,1558023330,8690,8700,8700,8690,580
|
|
20240409,103100,1552979870,8740,8690,8770,8690,171
|
|
20240409,103000,1551493090,8680,8700,8700,8670,5712
|
|
20240409,102900,1501820890,8710,8710,8710,8700,567
|
|
20240409,102800,1496885940,8700,8720,8730,8700,1493
|
|
20240409,102700,1483872400,8720,8750,8750,8710,1465
|
|
20240409,102600,1471088790,8770,8780,8790,8770,36
|
|
20240409,102500,1470772570,8790,8750,8790,8730,179
|
|
20240409,102400,1469201680,8740,8740,8750,8720,1721
|
|
20240409,102300,1454175380,8780,8790,8790,8750,1715
|
|
20240409,102200,1439149700,8790,8770,8790,8770,194
|
|
20240409,102100,1437448210,8770,8780,8790,8760,448
|
|
20240409,102000,1433520710,8780,8770,8780,8770,493
|
|
20240409,101900,1429196970,8770,8780,8790,8770,252
|
|
20240409,101800,1426984400,8790,8790,8790,8780,242
|
|
20240409,101700,1424859350,8800,8790,8800,8780,356
|
|
20240409,101600,1421730960,8800,8790,8800,8790,92
|
|
20240409,101500,1420922060,8790,8800,8800,8780,281
|
|
20240409,101400,1418451820,8800,8820,8860,8800,1457
|
|
20240409,101300,1405596040,8810,8810,8820,8810,721
|
|
20240409,101200,1399244020,8810,8820,8820,8810,349
|
|
20240409,101100,1396167860,8810,8840,8850,8810,111
|
|
20240409,101000,1395188430,8810,8810,8840,8810,59
|
|
20240409,100900,1394668550,8800,8790,8800,8790,652
|
|
20240409,100800,1388931640,8790,8860,8860,8790,1713
|
|
20240409,100700,1373832340,8860,8860,8860,8840,240
|
|
20240409,100600,1371708840,8860,8840,8870,8830,268
|
|
20240409,100500,1369341670,8880,8860,8880,8840,1274
|
|
20240409,100400,1358069070,8890,8860,8900,8850,1065
|
|
20240409,100300,1348634860,8860,8860,8860,8860,258
|
|
20240409,100200,1346348980,8860,8900,8900,8850,1041
|
|
20240409,100100,1337131290,8860,8870,8870,8860,115
|
|
20240409,100000,1336111270,8860,8900,8900,8860,461
|
|
20240409,095900,1332019830,8900,8880,8900,8880,251
|
|
20240409,095800,1329789670,8880,8880,8880,8880,162
|
|
20240409,095700,1328351110,8840,8840,8840,8840,1766
|
|
20240409,095600,1312739670,8850,8870,8870,8850,325
|
|
20240409,095500,1309860870,8870,8900,8900,8870,154
|
|
20240409,095400,1308493130,8900,8880,8900,8880,1713
|
|
20240409,095300,1293266730,8890,8890,8890,8890,36
|
|
20240409,095200,1292946690,8890,8890,8900,8870,86
|
|
20240409,095100,1292183350,8890,8890,8890,8890,111
|
|
20240409,095000,1291196560,8900,8890,8900,8890,59
|
|
20240409,094900,1290671480,8900,8890,8900,8880,195
|
|
20240409,094800,1288939350,8880,8840,8880,8830,2343
|
|
20240409,094700,1268219600,8800,8800,8840,8800,296
|
|
20240409,094600,1265605920,8840,8820,8840,8800,341
|
|
20240409,094500,1262598320,8850,8850,8860,8850,392
|
|
20240409,094400,1259129110,8860,8870,8870,8850,855
|
|
20240409,094300,1251561000,8860,8860,8870,8830,1429
|
|
20240409,094200,1238902840,8860,8820,8860,8820,336
|
|
20240409,094100,1235930030,8780,8800,8800,8780,2932
|
|
20240409,094000,1210168560,8800,8880,8880,8800,4527
|
|
20240409,093900,1170117900,8880,8880,8890,8880,230
|
|
20240409,093800,1168073500,8900,8920,8920,8880,469
|
|
20240409,093700,1163907750,8920,8940,8950,8860,5442
|
|
20240409,093600,1115400350,8950,8940,8950,8930,546
|
|
20240409,093500,1110518270,8940,8980,8980,8940,3316
|
|
20240409,093400,1080831260,8980,8990,8990,8960,322
|
|
20240409,093300,1077940600,8990,8980,9000,8960,1383
|
|
20240409,093200,1065527210,9000,8990,9000,8970,4836
|
|
20240409,093100,1022065720,8990,8990,8990,8990,544
|
|
20240409,093000,1017175160,9000,9020,9040,8980,1038
|
|
20240409,092900,1007835230,9020,9030,9040,9020,2002
|
|
20240409,092800,989759380,9030,9020,9040,9020,1467
|
|
20240409,092700,976517070,9020,9020,9030,9020,1713
|
|
20240409,092600,961063690,9020,9000,9020,8990,1185
|
|
20240409,092500,950392870,9000,8980,9000,8970,1463
|
|
20240409,092400,937236690,9000,9020,9040,8980,8130
|
|
20240409,092300,863868040,9030,8940,9040,8940,10315
|
|
20240409,092200,771234640,8920,8940,8940,8920,1169
|
|
20240409,092100,760797400,8930,8930,8940,8930,1016
|
|
20240409,092000,751724490,8940,8940,8950,8930,2856
|
|
20240409,091900,726185390,8940,8950,8950,8930,2463
|
|
20240409,091800,704154170,8950,8900,8950,8900,4121
|
|
20240409,091700,667370100,8900,8900,8910,8880,3696
|
|
20240409,091600,634497560,8900,8890,8910,8880,3535
|
|
20240409,091500,603060730,8890,8900,8910,8880,1928
|
|
20240409,091400,585910660,8890,8920,8920,8890,2226
|
|
20240409,091300,566091560,8920,8930,8930,8900,2775
|
|
20240409,091200,541343100,8920,8890,8920,8890,2420
|
|
20240409,091100,519785270,8900,8890,8920,8870,12362
|
|
20240409,091000,409695860,8870,8830,8920,8830,4527
|
|
20240409,090900,369485560,8840,8780,8840,8780,1428
|
|
20240409,090800,356894380,8780,8780,8800,8770,2321
|
|
20240409,090700,336501650,8780,8770,8780,8760,2032
|
|
20240409,090600,318687330,8760,8780,8780,8760,2676
|
|
20240409,090500,295204520,8780,8680,8780,8670,2346
|
|
20240409,090400,274720430,8710,8740,8740,8600,12106
|
|
20240409,090300,169513440,8740,8740,8740,8710,1763
|
|
20240409,090200,154149960,8720,8710,8750,8710,2540
|
|
20240409,090100,131989520,8710,8750,8760,8600,7784
|
|
20240409,090000,64144960,8760,8800,8800,8760,7302
|