589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,184500,3311554650,8710,8710,8710,8710,0
|
|
20240415,184400,3311554650,8710,8710,8710,8710,0
|
|
20240415,184300,3311554650,8710,8710,8710,8710,0
|
|
20240415,184200,3311554650,8710,8710,8710,8710,0
|
|
20240415,184100,3311554650,8710,8710,8710,8710,0
|
|
20240415,184000,3311554650,8710,8710,8710,8710,0
|
|
20240415,183900,3311554650,8710,8710,8710,8710,0
|
|
20240415,183800,3311554650,8710,8710,8710,8710,0
|
|
20240415,183700,3311554650,8710,8710,8710,8710,0
|
|
20240415,183600,3311554650,8710,8710,8710,8710,0
|
|
20240415,183500,3311554650,8710,8710,8710,8710,0
|
|
20240415,183400,3311554650,8710,8710,8710,8710,0
|
|
20240415,183300,3311554650,8710,8710,8710,8710,0
|
|
20240415,183200,3311554650,8710,8710,8710,8710,0
|
|
20240415,183100,3311554650,8710,8710,8710,8710,0
|
|
20240415,183000,3311554650,8710,8710,8710,8710,0
|
|
20240415,182900,3311554650,8710,8710,8710,8710,0
|
|
20240415,182800,3311554650,8710,8710,8710,8710,0
|
|
20240415,182700,3311554650,8710,8710,8710,8710,0
|
|
20240415,182600,3311554650,8710,8710,8710,8710,0
|
|
20240415,182500,3311554650,8710,8710,8710,8710,0
|
|
20240415,182400,3311554650,8710,8710,8710,8710,0
|
|
20240415,182300,3311554650,8710,8710,8710,8710,0
|
|
20240415,182200,3311554650,8710,8710,8710,8710,0
|
|
20240415,182100,3311554650,8710,8710,8710,8710,0
|
|
20240415,182000,3311554650,8710,8710,8710,8710,0
|
|
20240415,181900,3311554650,8710,8710,8710,8710,0
|
|
20240415,181800,3311554650,8710,8710,8710,8710,0
|
|
20240415,181700,3311554650,8710,8710,8710,8710,0
|
|
20240415,181600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,181500,3311554650,8710,8710,8710,8710,0
|
|
20240415,181400,3311554650,8710,8710,8710,8710,0
|
|
20240415,181300,3311554650,8710,8710,8710,8710,0
|
|
20240415,181200,3311554650,8710,8710,8710,8710,0
|
|
20240415,181100,3311554650,8710,8710,8710,8710,0
|
|
20240415,181000,3311554650,8710,8710,8710,8710,0
|
|
20240415,180900,3311554650,8710,8710,8710,8710,0
|
|
20240415,180800,3311554650,8710,8710,8710,8710,0
|
|
20240415,180700,3311554650,8710,8710,8710,8710,0
|
|
20240415,180600,3311554650,8710,8710,8710,8710,0
|
|
20240415,180500,3311554650,8710,8710,8710,8710,0
|
|
20240415,180400,3311554650,8710,8710,8710,8710,0
|
|
20240415,180300,3311554650,8710,8710,8710,8710,0
|
|
20240415,180200,3311554650,8710,8710,8710,8710,0
|
|
20240415,180100,3311554650,8710,8710,8710,8710,0
|
|
20240415,180000,3311554650,8710,8710,8710,8710,0
|
|
20240415,175900,3311554650,8710,8710,8710,8710,0
|
|
20240415,175800,3311554650,8710,8710,8710,8710,0
|
|
20240415,175700,3311554650,8710,8710,8710,8710,0
|
|
20240415,175600,3311554650,8710,8710,8710,8710,0
|
|
20240415,175500,3311554650,8710,8710,8710,8710,0
|
|
20240415,175400,3311554650,8710,8710,8710,8710,0
|
|
20240415,175300,3311554650,8710,8710,8710,8710,0
|
|
20240415,175200,3311554650,8710,8710,8710,8710,0
|
|
20240415,175100,3311554650,8710,8710,8710,8710,0
|
|
20240415,175000,3311554650,8710,8710,8710,8710,0
|
|
20240415,174900,3311554650,8710,8710,8710,8710,0
|
|
20240415,174800,3311554650,8710,8710,8710,8710,0
|
|
20240415,174700,3311554650,8710,8710,8710,8710,0
|
|
20240415,174600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,174500,3311554650,8710,8710,8710,8710,0
|
|
20240415,174400,3311554650,8710,8710,8710,8710,0
|
|
20240415,174300,3311554650,8710,8710,8710,8710,0
|
|
20240415,174200,3311554650,8710,8710,8710,8710,0
|
|
20240415,174100,3311554650,8710,8710,8710,8710,0
|
|
20240415,174000,3311554650,8710,8710,8710,8710,0
|
|
20240415,173900,3311554650,8710,8710,8710,8710,0
|
|
20240415,173800,3311554650,8710,8710,8710,8710,0
|
|
20240415,173700,3311554650,8710,8710,8710,8710,0
|
|
20240415,173600,3311554650,8710,8710,8710,8710,0
|
|
20240415,173500,3311554650,8710,8710,8710,8710,0
|
|
20240415,173400,3311554650,8710,8710,8710,8710,0
|
|
20240415,173300,3311554650,8710,8710,8710,8710,0
|
|
20240415,173200,3311554650,8710,8710,8710,8710,0
|
|
20240415,173100,3311554650,8710,8710,8710,8710,0
|
|
20240415,173000,3311554650,8710,8710,8710,8710,0
|
|
20240415,172900,3311554650,8710,8710,8710,8710,0
|
|
20240415,172800,3311554650,8710,8710,8710,8710,0
|
|
20240415,172700,3311554650,8710,8710,8710,8710,0
|
|
20240415,172600,3311554650,8710,8710,8710,8710,0
|
|
20240415,172500,3311554650,8710,8710,8710,8710,0
|
|
20240415,172400,3311554650,8710,8710,8710,8710,0
|
|
20240415,172300,3311554650,8710,8710,8710,8710,0
|
|
20240415,172200,3311554650,8710,8710,8710,8710,0
|
|
20240415,172100,3311554650,8710,8710,8710,8710,0
|
|
20240415,172000,3311554650,8710,8710,8710,8710,0
|
|
20240415,171900,3311554650,8710,8710,8710,8710,0
|
|
20240415,171800,3311554650,8710,8710,8710,8710,0
|
|
20240415,171700,3311554650,8710,8710,8710,8710,0
|
|
20240415,171600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,171500,3311554650,8710,8710,8710,8710,0
|
|
20240415,171400,3311554650,8710,8710,8710,8710,0
|
|
20240415,171300,3311554650,8710,8710,8710,8710,0
|
|
20240415,171200,3311554650,8710,8710,8710,8710,0
|
|
20240415,171100,3311554650,8710,8710,8710,8710,0
|
|
20240415,171000,3311554650,8710,8710,8710,8710,0
|
|
20240415,170900,3311554650,8710,8710,8710,8710,0
|
|
20240415,170800,3311554650,8710,8710,8710,8710,0
|
|
20240415,170700,3311554650,8710,8710,8710,8710,0
|
|
20240415,170600,3311554650,8710,8710,8710,8710,0
|
|
20240415,170500,3311554650,8710,8710,8710,8710,0
|
|
20240415,170400,3311554650,8710,8710,8710,8710,0
|
|
20240415,170300,3311554650,8710,8710,8710,8710,0
|
|
20240415,170200,3311554650,8710,8710,8710,8710,0
|
|
20240415,170100,3311554650,8710,8710,8710,8710,0
|
|
20240415,170000,3311554650,8710,8710,8710,8710,0
|
|
20240415,165900,3311554650,8710,8710,8710,8710,0
|
|
20240415,165800,3311554650,8710,8710,8710,8710,0
|
|
20240415,165700,3311554650,8710,8710,8710,8710,0
|
|
20240415,165600,3311554650,8710,8710,8710,8710,0
|
|
20240415,165500,3311554650,8710,8710,8710,8710,0
|
|
20240415,165400,3311554650,8710,8710,8710,8710,0
|
|
20240415,165300,3311554650,8710,8710,8710,8710,0
|
|
20240415,165200,3311554650,8710,8710,8710,8710,0
|
|
20240415,165100,3311554650,8710,8710,8710,8710,0
|
|
20240415,165000,3311554650,8710,8710,8710,8710,0
|
|
20240415,164900,3311554650,8710,8710,8710,8710,0
|
|
20240415,164800,3311554650,8710,8710,8710,8710,0
|
|
20240415,164700,3311554650,8710,8710,8710,8710,0
|
|
20240415,164600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,164500,3311554650,8710,8710,8710,8710,0
|
|
20240415,164400,3311554650,8710,8710,8710,8710,0
|
|
20240415,164300,3311554650,8710,8710,8710,8710,0
|
|
20240415,164200,3311554650,8710,8710,8710,8710,0
|
|
20240415,164100,3311554650,8710,8710,8710,8710,0
|
|
20240415,164000,3311554650,8710,8710,8710,8710,0
|
|
20240415,163900,3311554650,8710,8710,8710,8710,0
|
|
20240415,163800,3311554650,8710,8710,8710,8710,0
|
|
20240415,163700,3311554650,8710,8710,8710,8710,0
|
|
20240415,163600,3311554650,8710,8710,8710,8710,0
|
|
20240415,163500,3311554650,8710,8710,8710,8710,0
|
|
20240415,163400,3311554650,8710,8710,8710,8710,0
|
|
20240415,163300,3311554650,8710,8710,8710,8710,0
|
|
20240415,163200,3311554650,8710,8710,8710,8710,0
|
|
20240415,163100,3311554650,8710,8710,8710,8710,0
|
|
20240415,163000,3311554650,8710,8710,8710,8710,0
|
|
20240415,162900,3311554650,8710,8710,8710,8710,0
|
|
20240415,162800,3311554650,8710,8710,8710,8710,0
|
|
20240415,162700,3311554650,8710,8710,8710,8710,0
|
|
20240415,162600,3311554650,8710,8710,8710,8710,0
|
|
20240415,162500,3311554650,8710,8710,8710,8710,0
|
|
20240415,162400,3311554650,8710,8710,8710,8710,0
|
|
20240415,162300,3311554650,8710,8710,8710,8710,0
|
|
20240415,162200,3311554650,8710,8710,8710,8710,0
|
|
20240415,162100,3311554650,8710,8710,8710,8710,0
|
|
20240415,162000,3311554650,8710,8710,8710,8710,0
|
|
20240415,161900,3311554650,8710,8710,8710,8710,0
|
|
20240415,161800,3311554650,8710,8710,8710,8710,0
|
|
20240415,161700,3311554650,8710,8710,8710,8710,0
|
|
20240415,161600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,161500,3311554650,8710,8710,8710,8710,0
|
|
20240415,161400,3311554650,8710,8710,8710,8710,0
|
|
20240415,161300,3311554650,8710,8710,8710,8710,0
|
|
20240415,161200,3311554650,8710,8710,8710,8710,0
|
|
20240415,161100,3311554650,8710,8710,8710,8710,0
|
|
20240415,161000,3311554650,8710,8710,8710,8710,0
|
|
20240415,160900,3311554650,8710,8710,8710,8710,0
|
|
20240415,160800,3311554650,8710,8710,8710,8710,0
|
|
20240415,160700,3311554650,8710,8710,8710,8710,0
|
|
20240415,160600,3311554650,8710,8710,8710,8710,0
|
|
20240415,160500,3311554650,8710,8710,8710,8710,0
|
|
20240415,160400,3311554650,8710,8710,8710,8710,0
|
|
20240415,160300,3311554650,8710,8710,8710,8710,0
|
|
20240415,160200,3311554650,8710,8710,8710,8710,0
|
|
20240415,160100,3311554650,8710,8710,8710,8710,0
|
|
20240415,160000,3311554650,8710,8710,8710,8710,0
|
|
20240415,155900,3311554650,8710,8710,8710,8710,0
|
|
20240415,155800,3311554650,8710,8710,8710,8710,0
|
|
20240415,155700,3311554650,8710,8710,8710,8710,0
|
|
20240415,155600,3311554650,8710,8710,8710,8710,0
|
|
20240415,155500,3311554650,8710,8710,8710,8710,0
|
|
20240415,155400,3311554650,8710,8710,8710,8710,0
|
|
20240415,155300,3311554650,8710,8710,8710,8710,0
|
|
20240415,155200,3311554650,8710,8710,8710,8710,0
|
|
20240415,155100,3311554650,8710,8710,8710,8710,0
|
|
20240415,155000,3311554650,8710,8710,8710,8710,0
|
|
20240415,154900,3311554650,8710,8710,8710,8710,0
|
|
20240415,154800,3311554650,8710,8710,8710,8710,0
|
|
20240415,154700,3311554650,8710,8710,8710,8710,0
|
|
20240415,154600,3311554650,8710,8710,8710,8710,2580
|
|
20240415,154500,3311554650,8710,8710,8710,8710,0
|
|
20240415,154400,3311554650,8710,8710,8710,8710,0
|
|
20240415,154300,3311554650,8710,8710,8710,8710,0
|
|
20240415,154200,3311554650,8710,8710,8710,8710,0
|
|
20240415,154100,3311554650,8710,8710,8710,8710,0
|
|
20240415,154000,3311554650,8710,8710,8710,8710,0
|
|
20240415,153900,3311554650,8710,8710,8710,8710,0
|
|
20240415,153800,3311554650,8710,8710,8710,8710,0
|
|
20240415,153700,3311554650,8710,8710,8710,8710,0
|
|
20240415,153600,3311554650,8710,8710,8710,8710,0
|
|
20240415,153500,3311554650,8710,8710,8710,8710,0
|
|
20240415,153400,3311554650,8710,8710,8710,8710,0
|
|
20240415,153300,3311554650,8710,8710,8710,8710,0
|
|
20240415,153200,3311554650,8710,8710,8710,8710,0
|
|
20240415,153100,3311554650,8710,8710,8710,8710,0
|
|
20240415,153000,3311554650,8710,8710,8710,8710,2580
|
|
20240415,152900,3289082850,8730,8730,8730,8730,0
|
|
20240415,152800,3289082850,8730,8730,8730,8730,0
|
|
20240415,152700,3289082850,8730,8730,8730,8730,0
|
|
20240415,152600,3289082850,8730,8730,8730,8730,0
|
|
20240415,152500,3289082850,8730,8730,8730,8730,0
|
|
20240415,152400,3289082850,8730,8730,8730,8730,0
|
|
20240415,152300,3289082850,8730,8730,8730,8730,0
|
|
20240415,152200,3289082850,8730,8730,8730,8730,0
|
|
20240415,152100,3289082850,8730,8730,8730,8730,0
|
|
20240415,152000,3289082850,8730,8730,8730,8730,0
|
|
20240415,151900,3289082850,8730,8710,8730,8710,467
|
|
20240415,151800,3285008700,8720,8720,8720,8710,513
|
|
20240415,151700,3280535410,8710,8720,8730,8710,1444
|
|
20240415,151600,3267943740,8730,8720,8730,8720,239
|
|
20240415,151500,3265859600,8730,8730,8740,8720,172
|
|
20240415,151400,3264358100,8740,8730,8740,8720,421
|
|
20240415,151300,3260683880,8730,8720,8730,8720,2607
|
|
20240415,151200,3237940730,8720,8710,8720,8700,981
|
|
20240415,151100,3229403190,8710,8710,8710,8710,15
|
|
20240415,151000,3229272540,8710,8710,8710,8700,494
|
|
20240415,150900,3224970930,8720,8720,8720,8710,148
|
|
20240415,150800,3223681370,8720,8720,8720,8710,113
|
|
20240415,150700,3222696030,8720,8720,8730,8720,218
|
|
20240415,150600,3220795030,8720,8720,8720,8720,501
|
|
20240415,150500,3216426310,8710,8730,8730,8710,113
|
|
20240415,150400,3215441670,8720,8720,8720,8720,474
|
|
20240415,150300,3211308390,8720,8710,8720,8700,1887
|
|
20240415,150200,3194868570,8700,8700,8720,8700,541
|
|
20240415,150100,3190157270,8720,8720,8720,8720,0
|
|
20240415,150000,3190157270,8720,8730,8730,8690,295
|
|
20240415,145900,3187589730,8730,8720,8730,8720,282
|
|
20240415,145800,3185128390,8730,8720,8730,8720,122
|
|
20240415,145700,3184063800,8720,8690,8720,8690,1445
|
|
20240415,145600,3171480010,8680,8680,8680,8680,1
|
|
20240415,145500,3171471330,8680,8680,8680,8680,2
|
|
20240415,145400,3171453970,8670,8670,8670,8670,3
|
|
20240415,145300,3171427960,8660,8660,8660,8660,0
|
|
20240415,145200,3171427960,8660,8670,8670,8660,200
|
|
20240415,145100,3169694020,8700,8680,8700,8680,678
|
|
20240415,145000,3163801330,8670,8670,8670,8670,119
|
|
20240415,144900,3162769600,8680,8680,8680,8680,11
|
|
20240415,144800,3162674120,8680,8680,8680,8680,679
|
|
20240415,144700,3156780400,8680,8690,8690,8680,201
|
|
20240415,144600,3155035710,8680,8680,8680,8680,551
|
|
20240415,144500,3150253030,8680,8670,8680,8670,174
|
|
20240415,144400,3148743440,8680,8670,8680,8670,73
|
|
20240415,144300,3148110510,8670,8670,8670,8670,533
|
|
20240415,144200,3143489400,8670,8670,8670,8670,800
|
|
20240415,144100,3136553400,8660,8660,8660,8660,12
|
|
20240415,144000,3136449480,8660,8650,8660,8620,750
|
|
20240415,143900,3129973430,8660,8660,8660,8660,0
|
|
20240415,143800,3129973430,8660,8660,8660,8660,5
|
|
20240415,143700,3129930130,8660,8660,8660,8660,14
|
|
20240415,143600,3129808890,8670,8670,8670,8650,30
|
|
20240415,143500,3129548970,8670,8670,8670,8660,50
|
|
20240415,143400,3129115770,8660,8650,8660,8650,153
|
|
20240415,143300,3127791050,8640,8670,8670,8640,2900
|
|
20240415,143200,3102703530,8670,8670,8670,8670,37
|
|
20240415,143100,3102382740,8670,8670,8670,8670,40
|
|
20240415,143000,3102035940,8680,8680,8680,8680,243
|
|
20240415,142900,3099926700,8680,8670,8680,8670,13
|
|
20240415,142800,3099813930,8670,8670,8670,8650,957
|
|
20240415,142700,3091518040,8670,8680,8680,8670,64
|
|
20240415,142600,3090962720,8690,8700,8700,8680,21
|
|
20240415,142500,3090780270,8700,8700,8710,8700,1791
|
|
20240415,142400,3075197820,8700,8650,8700,8640,2082
|
|
20240415,142300,3057118400,8650,8660,8660,8650,1267
|
|
20240415,142200,3046148600,8660,8680,8680,8660,354
|
|
20240415,142100,3043082790,8690,8670,8700,8670,317
|
|
20240415,142000,3040326330,8660,8660,8660,8660,14
|
|
20240415,141900,3040205090,8700,8660,8700,8660,230
|
|
20240415,141800,3038206830,8660,8660,8670,8650,504
|
|
20240415,141700,3033846160,8670,8680,8680,8650,1539
|
|
20240415,141600,3020513380,8680,8680,8680,8680,40
|
|
20240415,141500,3020166180,8680,8680,8680,8680,853
|
|
20240415,141400,3012762140,8680,8680,8680,8670,276
|
|
20240415,141300,3010368940,8700,8660,8700,8660,500
|
|
20240415,141200,3006026450,8650,8660,8660,8650,82
|
|
20240415,141100,3005316700,8660,8670,8670,8660,250
|
|
20240415,141000,3003150350,8660,8670,8670,8660,20
|
|
20240415,140900,3002977050,8670,8680,8680,8670,11
|
|
20240415,140800,3002881580,8700,8660,8700,8650,1329
|
|
20240415,140700,2991323040,8660,8660,8660,8660,204
|
|
20240415,140600,2989556400,8660,8670,8670,8660,138
|
|
20240415,140500,2988360580,8680,8690,8700,8680,2191
|
|
20240415,140400,2969309240,8690,8650,8690,8620,3306
|
|
20240415,140300,2940620580,8650,8670,8670,8650,33
|
|
20240415,140200,2940334950,8660,8650,8660,8650,119
|
|
20240415,140100,2939304600,8640,8630,8640,8630,50
|
|
20240415,140000,2938872810,8630,8680,8680,8610,1627
|
|
20240415,135900,2924811260,8680,8680,8690,8680,325
|
|
20240415,135800,2921987260,8680,8670,8680,8670,106
|
|
20240415,135700,2921067370,8680,8660,8690,8660,345
|
|
20240415,135600,2918076520,8660,8650,8660,8650,41
|
|
20240415,135500,2917721770,8650,8640,8660,8640,101
|
|
20240415,135400,2916848120,8650,8630,8650,8630,129
|
|
20240415,135300,2915733630,8630,8640,8640,8630,31
|
|
20240415,135200,2915465940,8650,8670,8670,8650,222
|
|
20240415,135100,2913544630,8670,8670,8670,8660,230
|
|
20240415,135000,2911551790,8660,8660,8670,8660,303
|
|
20240415,134900,2908927260,8670,8680,8680,8660,49
|
|
20240415,134800,2908502370,8680,8690,8690,8680,568
|
|
20240415,134700,2903567810,8690,8670,8690,8670,497
|
|
20240415,134600,2899255680,8660,8660,8660,8650,292
|
|
20240415,134500,2896727980,8640,8640,8650,8640,1870
|
|
20240415,134400,2880563700,8640,8620,8640,8620,1163
|
|
20240415,134300,2870521760,8620,8630,8630,8620,1103
|
|
20240415,134200,2861004290,8630,8620,8630,8620,593
|
|
20240415,134100,2855889630,8620,8590,8620,8590,2910
|
|
20240415,134000,2830865100,8580,8590,8590,8580,1676
|
|
20240415,133900,2816484780,8590,8570,8590,8570,233
|
|
20240415,133800,2814486200,8580,8590,8590,8570,921
|
|
20240415,133700,2806586860,8590,8590,8590,8590,41
|
|
20240415,133600,2806234670,8580,8580,8580,8580,277
|
|
20240415,133500,2803858010,8580,8570,8580,8570,30
|
|
20240415,133400,2803600760,8580,8590,8590,8580,16
|
|
20240415,133300,2803463330,8590,8540,8600,8540,2293
|
|
20240415,133200,2783785870,8540,8550,8550,8540,177
|
|
20240415,133100,2782274180,8550,8530,8550,8530,115
|
|
20240415,133000,2781293040,8530,8530,8550,8530,182
|
|
20240415,132900,2779740540,8520,8520,8520,8520,63
|
|
20240415,132800,2779203780,8510,8540,8540,8510,498
|
|
20240415,132700,2774956440,8540,8540,8540,8540,18
|
|
20240415,132600,2774802720,8540,8540,8540,8540,2
|
|
20240415,132500,2774785640,8550,8520,8550,8520,77
|
|
20240415,132400,2774129280,8500,8510,8510,8500,1300
|
|
20240415,132300,2763076400,8540,8530,8540,8510,1499
|
|
20240415,132200,2750305910,8540,8540,8550,8540,158
|
|
20240415,132100,2748956580,8540,8540,8550,8540,53
|
|
20240415,132000,2748503950,8540,8540,8550,8540,25
|
|
20240415,131900,2748290440,8560,8550,8560,8550,16
|
|
20240415,131800,2748153580,8590,8540,8590,8540,112
|
|
20240415,131700,2747195010,8540,8520,8540,8520,129
|
|
20240415,131600,2746094600,8530,8520,8530,8520,262
|
|
20240415,131500,2743862330,8530,8530,8530,8530,5
|
|
20240415,131400,2743819680,8530,8530,8530,8530,25
|
|
20240415,131300,2743606430,8530,8530,8530,8530,22
|
|
20240415,131200,2743418770,8550,8540,8550,8540,291
|
|
20240415,131100,2740932440,8540,8530,8540,8530,614
|
|
20240415,131000,2735690110,8530,8530,8540,8530,810
|
|
20240415,130900,2728780310,8530,8540,8540,8530,33
|
|
20240415,130800,2728498720,8540,8530,8540,8530,10
|
|
20240415,130700,2728413380,8530,8520,8530,8520,1055
|
|
20240415,130600,2719414610,8520,8520,8520,8520,108
|
|
20240415,130500,2718494450,8520,8520,8520,8520,18
|
|
20240415,130400,2718341090,8510,8510,8510,8510,41
|
|
20240415,130300,2717992180,8520,8510,8520,8510,30
|
|
20240415,130200,2717736650,8510,8520,8520,8510,241
|
|
20240415,130100,2715684790,8520,8510,8520,8510,44
|
|
20240415,130000,2715310190,8510,8510,8510,8500,852
|
|
20240415,125900,2708061670,8500,8500,8510,8500,48
|
|
20240415,125800,2707653550,8510,8510,8510,8500,230
|
|
20240415,125700,2705696350,8510,8500,8510,8500,260
|
|
20240415,125600,2703486190,8500,8500,8510,8500,78
|
|
20240415,125500,2702822990,8510,8510,8510,8500,60
|
|
20240415,125400,2702312490,8510,8500,8510,8500,145
|
|
20240415,125300,2701078790,8500,8500,8500,8500,15
|
|
20240415,125200,2700951290,8490,8500,8500,8490,188
|
|
20240415,125100,2699354200,8490,8500,8500,8490,1090
|
|
20240415,125000,2690091300,8500,8500,8510,8500,331
|
|
20240415,124900,2687277260,8500,8520,8520,8500,794
|
|
20240415,124800,2680525560,8520,8520,8520,8520,21
|
|
20240415,124700,2680346640,8510,8520,8530,8510,355
|
|
20240415,124600,2677322280,8530,8520,8540,8520,117
|
|
20240415,124500,2676324650,8520,8510,8520,8510,750
|
|
20240415,124400,2669942040,8510,8510,8510,8500,372
|
|
20240415,124300,2666779320,8510,8510,8520,8500,1620
|
|
20240415,124200,2653003210,8510,8530,8530,8510,1279
|
|
20240415,124100,2642104730,8530,8530,8530,8530,35
|
|
20240415,124000,2641806180,8530,8540,8540,8530,117
|
|
20240415,123900,2640807040,8540,8550,8550,8540,986
|
|
20240415,123800,2632385980,8560,8560,8570,8560,687
|
|
20240415,123700,2626504760,8570,8570,8570,8560,639
|
|
20240415,123600,2621028850,8580,8570,8580,8570,20
|
|
20240415,123500,2620857390,8570,8580,8580,8570,158
|
|
20240415,123400,2619502030,8590,8590,8590,8590,22
|
|
20240415,123300,2619313050,8590,8580,8590,8580,93
|
|
20240415,123200,2618514710,8580,8580,8580,8580,32
|
|
20240415,123100,2618240150,8580,8580,8580,8580,120
|
|
20240415,123000,2617210550,8580,8560,8580,8560,267
|
|
20240415,122900,2614924620,8560,8560,8560,8560,10
|
|
20240415,122800,2614839020,8570,8560,8570,8560,63
|
|
20240415,122700,2614299340,8560,8570,8570,8560,126
|
|
20240415,122600,2613219790,8570,8580,8580,8570,81
|
|
20240415,122500,2612524930,8590,8590,8600,8580,1816
|
|
20240415,122400,2596912200,8580,8560,8580,8560,94
|
|
20240415,122300,2596106370,8580,8560,8580,8560,135
|
|
20240415,122200,2594948470,8560,8560,8600,8560,1251
|
|
20240415,122100,2584201900,8560,8540,8560,8540,680
|
|
20240415,122000,2578387700,8540,8540,8540,8530,50
|
|
20240415,121900,2577961000,8550,8520,8550,8520,582
|
|
20240415,121800,2572994970,8530,8530,8530,8530,11
|
|
20240415,121700,2572901140,8530,8530,8530,8530,29
|
|
20240415,121600,2572653770,8530,8530,8530,8530,259
|
|
20240415,121500,2570444500,8530,8530,8530,8530,26
|
|
20240415,121400,2570222720,8530,8530,8530,8530,25
|
|
20240415,121300,2570009470,8530,8530,8530,8530,132
|
|
20240415,121200,2568883510,8520,8520,8520,8520,533
|
|
20240415,121100,2564342350,8520,8520,8520,8520,249
|
|
20240415,121000,2562220870,8520,8520,8520,8520,392
|
|
20240415,120900,2558881030,8520,8530,8530,8520,473
|
|
20240415,120800,2554850050,8530,8520,8530,8520,522
|
|
20240415,120700,2550402260,8530,8520,8530,8520,26
|
|
20240415,120600,2550180720,8520,8530,8530,8520,326
|
|
20240415,120500,2547402440,8520,8530,8530,8520,172
|
|
20240415,120400,2545936780,8530,8530,8530,8530,31
|
|
20240415,120300,2545672350,8520,8520,8520,8510,634
|
|
20240415,120200,2540273100,8520,8510,8520,8510,71
|
|
20240415,120100,2539668350,8510,8510,8510,8500,66
|
|
20240415,120000,2539106820,8500,8500,8500,8500,35
|
|
20240415,115900,2538809320,8500,8510,8510,8500,143
|
|
20240415,115800,2537593780,8500,8510,8510,8500,335
|
|
20240415,115700,2534743210,8510,8520,8520,8510,401
|
|
20240415,115600,2531330630,8520,8520,8530,8520,139
|
|
20240415,115500,2530146130,8530,8530,8530,8520,298
|
|
20240415,115400,2527605170,8530,8510,8530,8510,88
|
|
20240415,115300,2526855500,8520,8520,8520,8510,82
|
|
20240415,115200,2526156980,8510,8510,8510,8500,426
|
|
20240415,115100,2522531850,8500,8500,8510,8500,25
|
|
20240415,115000,2522319340,8500,8500,8500,8500,14
|
|
20240415,114900,2522200340,8500,8500,8500,8500,21
|
|
20240415,114800,2522021840,8500,8490,8500,8490,115
|
|
20240415,114700,2521044470,8500,8500,8500,8500,756
|
|
20240415,114600,2514618470,8490,8500,8500,8490,2949
|
|
20240415,114500,2489552330,8500,8500,8500,8500,115
|
|
20240415,114400,2488574830,8500,8480,8500,8480,372
|
|
20240415,114300,2485420070,8500,8500,8510,8490,420
|
|
20240415,114200,2481850330,8500,8490,8500,8480,265
|
|
20240415,114100,2479599480,8480,8500,8500,8480,1854
|
|
20240415,114000,2463862960,8500,8500,8500,8500,20
|
|
20240415,113900,2463692960,8510,8500,8510,8500,104
|
|
20240415,113800,2462808800,8500,8500,8500,8500,11
|
|
20240415,113700,2462715300,8500,8500,8500,8500,80
|
|
20240415,113600,2462035300,8490,8500,8500,8490,924
|
|
20240415,113500,2454183610,8500,8510,8510,8500,29
|
|
20240415,113400,2453936940,8510,8510,8510,8500,146
|
|
20240415,113300,2452695710,8510,8490,8510,8490,173
|
|
20240415,113200,2451225690,8490,8500,8500,8490,17
|
|
20240415,113100,2451081300,8500,8500,8500,8500,292
|
|
20240415,113000,2448599300,8500,8500,8500,8500,277
|
|
20240415,112900,2446244800,8500,8500,8500,8500,219
|
|
20240415,112800,2444383300,8500,8500,8510,8500,350
|
|
20240415,112700,2441405050,8510,8510,8510,8490,1590
|
|
20240415,112600,2427883000,8510,8500,8520,8500,78
|
|
20240415,112500,2427219830,8500,8490,8500,8490,166
|
|
20240415,112400,2425810380,8500,8490,8500,8480,282
|
|
20240415,112300,2423415520,8500,8520,8520,8490,1233
|
|
20240415,112200,2412933730,8550,8510,8550,8500,2023
|
|
20240415,112100,2395700400,8510,8550,8550,8510,5746
|
|
20240415,112000,2346674620,8560,8540,8560,8540,355
|
|
20240415,111900,2343641450,8540,8550,8550,8540,33
|
|
20240415,111800,2343359620,8540,8550,8550,8540,739
|
|
20240415,111700,2337048450,8550,8550,8550,8540,492
|
|
20240415,111600,2332842850,8550,8560,8560,8550,454
|
|
20240415,111500,2328959010,8550,8550,8550,8550,105
|
|
20240415,111400,2328061260,8560,8560,8560,8550,452
|
|
20240415,111300,2324195400,8550,8540,8550,8540,362
|
|
20240415,111200,2321100760,8540,8540,8540,8540,22
|
|
20240415,111100,2320912880,8550,8550,8550,8540,530
|
|
20240415,111000,2316381480,8540,8520,8540,8520,1719
|
|
20240415,110900,2301733690,8520,8520,8520,8520,22
|
|
20240415,110800,2301546250,8530,8540,8540,8520,1131
|
|
20240415,110700,2291907830,8540,8550,8550,8530,923
|
|
20240415,110600,2284025620,8550,8540,8550,8530,304
|
|
20240415,110500,2281432310,8600,8520,8600,8520,2042
|
|
20240415,110400,2264028790,8510,8510,8520,8510,919
|
|
20240415,110300,2256199250,8520,8520,8520,8510,856
|
|
20240415,110200,2248906220,8520,8520,8520,8510,414
|
|
20240415,110100,2245381110,8510,8480,8520,8470,685
|
|
20240415,110000,2239569980,8520,8510,8520,8480,617
|
|
20240415,105900,2234319940,8510,8470,8520,8470,257
|
|
20240415,105800,2232142670,8470,8460,8470,8460,1395
|
|
20240415,105700,2220333340,8470,8510,8520,8460,15920
|
|
20240415,105600,2085028950,8520,8520,8520,8510,37
|
|
20240415,105500,2084713990,8510,8510,8510,8510,147
|
|
20240415,105400,2083463020,8520,8530,8530,8520,1866
|
|
20240415,105300,2067563760,8530,8530,8530,8520,723
|
|
20240415,105200,2061403510,8530,8550,8550,8530,158
|
|
20240415,105100,2060052890,8550,8530,8550,8520,493
|
|
20240415,105000,2055849400,8580,8530,8580,8530,1952
|
|
20240415,104900,2039183740,8540,8530,8540,8520,883
|
|
20240415,104800,2031660200,8520,8520,8530,8520,395
|
|
20240415,104700,2028291900,8530,8520,8530,8510,372
|
|
20240415,104600,2025120740,8520,8500,8520,8500,1249
|
|
20240415,104500,2014500610,8500,8510,8510,8500,1903
|
|
20240415,104400,1998319450,8510,8520,8520,8500,6705
|
|
20240415,104300,1941260680,8520,8530,8530,8520,1754
|
|
20240415,104200,1926316480,8530,8540,8540,8530,143
|
|
20240415,104100,1925096580,8520,8550,8550,8520,3382
|
|
20240415,104000,1896261940,8550,8550,8550,8550,201
|
|
20240415,103900,1894543390,8560,8540,8560,8540,844
|
|
20240415,103800,1887330610,8550,8550,8550,8550,330
|
|
20240415,103700,1884509110,8540,8550,8610,8530,322
|
|
20240415,103600,1881759380,8610,8560,8610,8540,1082
|
|
20240415,103500,1872505700,8590,8600,8600,8560,526
|
|
20240415,103400,1868002710,8620,8550,8620,8550,52
|
|
20240415,103300,1867557650,8560,8590,8590,8540,3051
|
|
20240415,103200,1841449100,8580,8620,8620,8580,746
|
|
20240415,103100,1835037580,8620,8570,8620,8570,680
|
|
20240415,103000,1829193970,8590,8530,8590,8530,3520
|
|
20240415,102900,1799088740,8530,8540,8550,8530,820
|
|
20240415,102800,1792086410,8540,8590,8590,8520,12119
|
|
20240415,102700,1688435950,8590,8580,8590,8580,98
|
|
20240415,102600,1687595100,8580,8610,8610,8570,19878
|
|
20240415,102500,1516860960,8620,8610,8620,8610,585
|
|
20240415,102400,1511823880,8620,8620,8620,8610,392
|
|
20240415,102300,1508446940,8620,8610,8620,8600,630
|
|
20240415,102200,1503022090,8610,8620,8620,8610,752
|
|
20240415,102100,1496544230,8610,8620,8620,8610,2858
|
|
20240415,102000,1471931480,8620,8620,8630,8610,214
|
|
20240415,101900,1470087660,8620,8620,8630,8620,295
|
|
20240415,101800,1467544560,8620,8620,8620,8610,512
|
|
20240415,101700,1463131780,8610,8630,8630,8610,3010
|
|
20240415,101600,1437196050,8630,8660,8670,8620,4174
|
|
20240415,101500,1401154230,8660,8700,8700,8660,51
|
|
20240415,101400,1400712230,8680,8660,8680,8650,96
|
|
20240415,101300,1399880410,8660,8650,8660,8650,1122
|
|
20240415,101200,1390175060,8650,8660,8660,8650,4031
|
|
20240415,101100,1355306640,8670,8660,8670,8650,536
|
|
20240415,101000,1350666850,8660,8660,8670,8650,900
|
|
20240415,100900,1342875940,8660,8660,8670,8650,2787
|
|
20240415,100800,1318742460,8660,8660,8680,8660,30
|
|
20240415,100700,1318482520,8660,8700,8700,8660,3613
|
|
20240415,100600,1287162590,8680,8700,8700,8670,1500
|
|
20240415,100500,1274155960,8700,8700,8710,8700,101
|
|
20240415,100400,1273277250,8700,8700,8700,8700,533
|
|
20240415,100300,1268640150,8670,8700,8700,8670,4238
|
|
20240415,100200,1231887090,8700,8710,8710,8680,3355
|
|
20240415,100100,1202745720,8710,8730,8730,8690,1241
|
|
20240415,100000,1191936270,8730,8670,8740,8670,26
|
|
20240415,095900,1191710060,8670,8700,8720,8670,3829
|
|
20240415,095800,1158439030,8700,8700,8700,8700,1
|
|
20240415,095700,1158430330,8690,8700,8720,8680,3351
|
|
20240415,095600,1129307360,8720,8720,8720,8700,1120
|
|
20240415,095500,1119559790,8720,8730,8750,8700,9206
|
|
20240415,095400,1039341560,8740,8750,8750,8740,2510
|
|
20240415,095300,1017391960,8750,8760,8760,8740,1425
|
|
20240415,095200,1004926170,8760,8760,8760,8760,593
|
|
20240415,095100,999731490,8760,8770,8780,8760,120
|
|
20240415,095000,998679990,8760,8760,8760,8760,861
|
|
20240415,094900,991137630,8760,8760,8770,8760,796
|
|
20240415,094800,984164570,8760,8760,8760,8760,2154
|
|
20240415,094700,965295530,8760,8750,8760,8740,1898
|
|
20240415,094600,948682730,8750,8760,8760,8750,4182
|
|
20240415,094500,912049720,8780,8790,8800,8770,2536
|
|
20240415,094400,889782440,8780,8780,8800,8780,276
|
|
20240415,094300,887358330,8780,8810,8810,8780,7170
|
|
20240415,094200,824235500,8810,8820,8820,8810,797
|
|
20240415,094100,817212890,8820,8820,8830,8810,1345
|
|
20240415,094000,805355520,8820,8830,8840,8820,1237
|
|
20240415,093900,794435350,8840,8870,8870,8840,5077
|
|
20240415,093800,749496090,8870,8860,8890,8860,1063
|
|
20240415,093700,740064420,8890,8860,8890,8850,3047
|
|
20240415,093600,713063690,8870,8890,8890,8860,587
|
|
20240415,093500,707850510,8870,8910,8910,8870,1843
|
|
20240415,093400,691465280,8910,8900,8920,8900,2437
|
|
20240415,093300,669754350,8900,8850,8900,8850,1762
|
|
20240415,093200,654117430,8860,8840,8860,8840,1802
|
|
20240415,093100,638165770,8840,8810,8850,8810,3474
|
|
20240415,093000,607500340,8810,8810,8810,8810,1173
|
|
20240415,092900,597166210,8810,8810,8810,8810,536
|
|
20240415,092800,592444050,8810,8800,8810,8800,662
|
|
20240415,092700,586617020,8800,8780,8800,8780,723
|
|
20240415,092600,580259980,8800,8780,8810,8770,1013
|
|
20240415,092500,571367420,8760,8760,8760,8760,100
|
|
20240415,092400,570491420,8770,8770,8770,8760,1108
|
|
20240415,092300,560783680,8760,8760,8770,8760,1755
|
|
20240415,092200,545408650,8760,8770,8770,8760,1510
|
|
20240415,092100,532177750,8770,8770,8780,8770,334
|
|
20240415,092000,529248550,8770,8780,8790,8770,862
|
|
20240415,091900,521679510,8790,8790,8800,8780,3379
|
|
20240415,091800,491997230,8790,8820,8820,8790,2882
|
|
20240415,091700,466625300,8820,8780,8820,8780,3283
|
|
20240415,091600,437738360,8770,8760,8780,8760,2184
|
|
20240415,091500,418569700,8760,8730,8760,8730,153
|
|
20240415,091400,417231940,8730,8760,8760,8730,3835
|
|
20240415,091300,383722770,8760,8760,8770,8750,1419
|
|
20240415,091200,371293510,8750,8750,8750,8750,369
|
|
20240415,091100,368064760,8750,8780,8780,8750,883
|
|
20240415,091000,360338250,8780,8780,8780,8730,4460
|
|
20240415,090900,321246530,8780,8760,8780,8740,1613
|
|
20240415,090800,307133630,8760,8780,8800,8760,3239
|
|
20240415,090700,278673290,8780,8720,8790,8720,4302
|
|
20240415,090600,241067900,8740,8750,8760,8720,739
|
|
20240415,090500,234613230,8730,8770,8770,8720,2091
|
|
20240415,090400,216341990,8770,8760,8770,8750,2596
|
|
20240415,090300,193594250,8750,8780,8780,8720,1735
|
|
20240415,090200,178394210,8780,8730,8780,8700,7765
|
|
20240415,090100,110584220,8740,8760,8770,8690,3229
|
|
20240415,090000,82373810,8750,8740,8750,8690,9378
|