589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,184500,3036324660,8770,8770,8770,8770,0
|
|
20240417,184400,3036324660,8770,8770,8770,8770,0
|
|
20240417,184300,3036324660,8770,8770,8770,8770,0
|
|
20240417,184200,3036324660,8770,8770,8770,8770,0
|
|
20240417,184100,3036324660,8770,8770,8770,8770,0
|
|
20240417,184000,3036324660,8770,8770,8770,8770,0
|
|
20240417,183900,3036324660,8770,8770,8770,8770,0
|
|
20240417,183800,3036324660,8770,8770,8770,8770,0
|
|
20240417,183700,3036324660,8770,8770,8770,8770,0
|
|
20240417,183600,3036324660,8770,8770,8770,8770,0
|
|
20240417,183500,3036324660,8770,8770,8770,8770,0
|
|
20240417,183400,3036324660,8770,8770,8770,8770,0
|
|
20240417,183300,3036324660,8770,8770,8770,8770,0
|
|
20240417,183200,3036324660,8770,8770,8770,8770,0
|
|
20240417,183100,3036324660,8770,8770,8770,8770,0
|
|
20240417,183000,3036324660,8770,8770,8770,8770,0
|
|
20240417,182900,3036324660,8770,8770,8770,8770,0
|
|
20240417,182800,3036324660,8770,8770,8770,8770,0
|
|
20240417,182700,3036324660,8770,8770,8770,8770,0
|
|
20240417,182600,3036324660,8770,8770,8770,8770,0
|
|
20240417,182500,3036324660,8770,8770,8770,8770,0
|
|
20240417,182400,3036324660,8770,8770,8770,8770,0
|
|
20240417,182300,3036324660,8770,8770,8770,8770,0
|
|
20240417,182200,3036324660,8770,8770,8770,8770,0
|
|
20240417,182100,3036324660,8770,8770,8770,8770,0
|
|
20240417,182000,3036324660,8770,8770,8770,8770,0
|
|
20240417,181900,3036324660,8770,8770,8770,8770,0
|
|
20240417,181800,3036324660,8770,8770,8770,8770,0
|
|
20240417,181700,3036324660,8770,8770,8770,8770,0
|
|
20240417,181600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,181500,3036324660,8770,8770,8770,8770,0
|
|
20240417,181400,3036324660,8770,8770,8770,8770,0
|
|
20240417,181300,3036324660,8770,8770,8770,8770,0
|
|
20240417,181200,3036324660,8770,8770,8770,8770,0
|
|
20240417,181100,3036324660,8770,8770,8770,8770,0
|
|
20240417,181000,3036324660,8770,8770,8770,8770,0
|
|
20240417,180900,3036324660,8770,8770,8770,8770,0
|
|
20240417,180800,3036324660,8770,8770,8770,8770,0
|
|
20240417,180700,3036324660,8770,8770,8770,8770,0
|
|
20240417,180600,3036324660,8770,8770,8770,8770,0
|
|
20240417,180500,3036324660,8770,8770,8770,8770,0
|
|
20240417,180400,3036324660,8770,8770,8770,8770,0
|
|
20240417,180300,3036324660,8770,8770,8770,8770,0
|
|
20240417,180200,3036324660,8770,8770,8770,8770,0
|
|
20240417,180100,3036324660,8770,8770,8770,8770,0
|
|
20240417,180000,3036324660,8770,8770,8770,8770,0
|
|
20240417,175900,3036324660,8770,8770,8770,8770,0
|
|
20240417,175800,3036324660,8770,8770,8770,8770,0
|
|
20240417,175700,3036324660,8770,8770,8770,8770,0
|
|
20240417,175600,3036324660,8770,8770,8770,8770,0
|
|
20240417,175500,3036324660,8770,8770,8770,8770,0
|
|
20240417,175400,3036324660,8770,8770,8770,8770,0
|
|
20240417,175300,3036324660,8770,8770,8770,8770,0
|
|
20240417,175200,3036324660,8770,8770,8770,8770,0
|
|
20240417,175100,3036324660,8770,8770,8770,8770,0
|
|
20240417,175000,3036324660,8770,8770,8770,8770,0
|
|
20240417,174900,3036324660,8770,8770,8770,8770,0
|
|
20240417,174800,3036324660,8770,8770,8770,8770,0
|
|
20240417,174700,3036324660,8770,8770,8770,8770,0
|
|
20240417,174600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,174500,3036324660,8770,8770,8770,8770,0
|
|
20240417,174400,3036324660,8770,8770,8770,8770,0
|
|
20240417,174300,3036324660,8770,8770,8770,8770,0
|
|
20240417,174200,3036324660,8770,8770,8770,8770,0
|
|
20240417,174100,3036324660,8770,8770,8770,8770,0
|
|
20240417,174000,3036324660,8770,8770,8770,8770,0
|
|
20240417,173900,3036324660,8770,8770,8770,8770,0
|
|
20240417,173800,3036324660,8770,8770,8770,8770,0
|
|
20240417,173700,3036324660,8770,8770,8770,8770,0
|
|
20240417,173600,3036324660,8770,8770,8770,8770,0
|
|
20240417,173500,3036324660,8770,8770,8770,8770,0
|
|
20240417,173400,3036324660,8770,8770,8770,8770,0
|
|
20240417,173300,3036324660,8770,8770,8770,8770,0
|
|
20240417,173200,3036324660,8770,8770,8770,8770,0
|
|
20240417,173100,3036324660,8770,8770,8770,8770,0
|
|
20240417,173000,3036324660,8770,8770,8770,8770,0
|
|
20240417,172900,3036324660,8770,8770,8770,8770,0
|
|
20240417,172800,3036324660,8770,8770,8770,8770,0
|
|
20240417,172700,3036324660,8770,8770,8770,8770,0
|
|
20240417,172600,3036324660,8770,8770,8770,8770,0
|
|
20240417,172500,3036324660,8770,8770,8770,8770,0
|
|
20240417,172400,3036324660,8770,8770,8770,8770,0
|
|
20240417,172300,3036324660,8770,8770,8770,8770,0
|
|
20240417,172200,3036324660,8770,8770,8770,8770,0
|
|
20240417,172100,3036324660,8770,8770,8770,8770,0
|
|
20240417,172000,3036324660,8770,8770,8770,8770,0
|
|
20240417,171900,3036324660,8770,8770,8770,8770,0
|
|
20240417,171800,3036324660,8770,8770,8770,8770,0
|
|
20240417,171700,3036324660,8770,8770,8770,8770,0
|
|
20240417,171600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,171500,3036324660,8770,8770,8770,8770,0
|
|
20240417,171400,3036324660,8770,8770,8770,8770,0
|
|
20240417,171300,3036324660,8770,8770,8770,8770,0
|
|
20240417,171200,3036324660,8770,8770,8770,8770,0
|
|
20240417,171100,3036324660,8770,8770,8770,8770,0
|
|
20240417,171000,3036324660,8770,8770,8770,8770,0
|
|
20240417,170900,3036324660,8770,8770,8770,8770,0
|
|
20240417,170800,3036324660,8770,8770,8770,8770,0
|
|
20240417,170700,3036324660,8770,8770,8770,8770,0
|
|
20240417,170600,3036324660,8770,8770,8770,8770,0
|
|
20240417,170500,3036324660,8770,8770,8770,8770,0
|
|
20240417,170400,3036324660,8770,8770,8770,8770,0
|
|
20240417,170300,3036324660,8770,8770,8770,8770,0
|
|
20240417,170200,3036324660,8770,8770,8770,8770,0
|
|
20240417,170100,3036324660,8770,8770,8770,8770,0
|
|
20240417,170000,3036324660,8770,8770,8770,8770,0
|
|
20240417,165900,3036324660,8770,8770,8770,8770,0
|
|
20240417,165800,3036324660,8770,8770,8770,8770,0
|
|
20240417,165700,3036324660,8770,8770,8770,8770,0
|
|
20240417,165600,3036324660,8770,8770,8770,8770,0
|
|
20240417,165500,3036324660,8770,8770,8770,8770,0
|
|
20240417,165400,3036324660,8770,8770,8770,8770,0
|
|
20240417,165300,3036324660,8770,8770,8770,8770,0
|
|
20240417,165200,3036324660,8770,8770,8770,8770,0
|
|
20240417,165100,3036324660,8770,8770,8770,8770,0
|
|
20240417,165000,3036324660,8770,8770,8770,8770,0
|
|
20240417,164900,3036324660,8770,8770,8770,8770,0
|
|
20240417,164800,3036324660,8770,8770,8770,8770,0
|
|
20240417,164700,3036324660,8770,8770,8770,8770,0
|
|
20240417,164600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,164500,3036324660,8770,8770,8770,8770,0
|
|
20240417,164400,3036324660,8770,8770,8770,8770,0
|
|
20240417,164300,3036324660,8770,8770,8770,8770,0
|
|
20240417,164200,3036324660,8770,8770,8770,8770,0
|
|
20240417,164100,3036324660,8770,8770,8770,8770,0
|
|
20240417,164000,3036324660,8770,8770,8770,8770,0
|
|
20240417,163900,3036324660,8770,8770,8770,8770,0
|
|
20240417,163800,3036324660,8770,8770,8770,8770,0
|
|
20240417,163700,3036324660,8770,8770,8770,8770,0
|
|
20240417,163600,3036324660,8770,8770,8770,8770,0
|
|
20240417,163500,3036324660,8770,8770,8770,8770,0
|
|
20240417,163400,3036324660,8770,8770,8770,8770,0
|
|
20240417,163300,3036324660,8770,8770,8770,8770,0
|
|
20240417,163200,3036324660,8770,8770,8770,8770,0
|
|
20240417,163100,3036324660,8770,8770,8770,8770,0
|
|
20240417,163000,3036324660,8770,8770,8770,8770,0
|
|
20240417,162900,3036324660,8770,8770,8770,8770,0
|
|
20240417,162800,3036324660,8770,8770,8770,8770,0
|
|
20240417,162700,3036324660,8770,8770,8770,8770,0
|
|
20240417,162600,3036324660,8770,8770,8770,8770,0
|
|
20240417,162500,3036324660,8770,8770,8770,8770,0
|
|
20240417,162400,3036324660,8770,8770,8770,8770,0
|
|
20240417,162300,3036324660,8770,8770,8770,8770,0
|
|
20240417,162200,3036324660,8770,8770,8770,8770,0
|
|
20240417,162100,3036324660,8770,8770,8770,8770,0
|
|
20240417,162000,3036324660,8770,8770,8770,8770,0
|
|
20240417,161900,3036324660,8770,8770,8770,8770,0
|
|
20240417,161800,3036324660,8770,8770,8770,8770,0
|
|
20240417,161700,3036324660,8770,8770,8770,8770,0
|
|
20240417,161600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,161500,3036324660,8770,8770,8770,8770,0
|
|
20240417,161400,3036324660,8770,8770,8770,8770,0
|
|
20240417,161300,3036324660,8770,8770,8770,8770,0
|
|
20240417,161200,3036324660,8770,8770,8770,8770,0
|
|
20240417,161100,3036324660,8770,8770,8770,8770,0
|
|
20240417,161000,3036324660,8770,8770,8770,8770,0
|
|
20240417,160900,3036324660,8770,8770,8770,8770,0
|
|
20240417,160800,3036324660,8770,8770,8770,8770,0
|
|
20240417,160700,3036324660,8770,8770,8770,8770,0
|
|
20240417,160600,3036324660,8770,8770,8770,8770,0
|
|
20240417,160500,3036324660,8770,8770,8770,8770,0
|
|
20240417,160400,3036324660,8770,8770,8770,8770,0
|
|
20240417,160300,3036324660,8770,8770,8770,8770,0
|
|
20240417,160200,3036324660,8770,8770,8770,8770,0
|
|
20240417,160100,3036324660,8770,8770,8770,8770,0
|
|
20240417,160000,3036324660,8770,8770,8770,8770,0
|
|
20240417,155900,3036324660,8770,8770,8770,8770,0
|
|
20240417,155800,3036324660,8770,8770,8770,8770,0
|
|
20240417,155700,3036324660,8770,8770,8770,8770,0
|
|
20240417,155600,3036324660,8770,8770,8770,8770,0
|
|
20240417,155500,3036324660,8770,8770,8770,8770,0
|
|
20240417,155400,3036324660,8770,8770,8770,8770,0
|
|
20240417,155300,3036324660,8770,8770,8770,8770,0
|
|
20240417,155200,3036324660,8770,8770,8770,8770,0
|
|
20240417,155100,3036324660,8770,8770,8770,8770,0
|
|
20240417,155000,3036324660,8770,8770,8770,8770,0
|
|
20240417,154900,3036324660,8770,8770,8770,8770,0
|
|
20240417,154800,3036324660,8770,8770,8770,8770,0
|
|
20240417,154700,3036324660,8770,8770,8770,8770,0
|
|
20240417,154600,3036324660,8770,8770,8770,8770,4586
|
|
20240417,154500,3036324660,8770,8770,8770,8770,0
|
|
20240417,154400,3036324660,8770,8770,8770,8770,0
|
|
20240417,154300,3036324660,8770,8770,8770,8770,0
|
|
20240417,154200,3036324660,8770,8770,8770,8770,0
|
|
20240417,154100,3036324660,8770,8770,8770,8770,0
|
|
20240417,154000,3036324660,8770,8770,8770,8770,0
|
|
20240417,153900,3036324660,8770,8770,8770,8770,0
|
|
20240417,153800,3036324660,8770,8770,8770,8770,0
|
|
20240417,153700,3036324660,8770,8770,8770,8770,0
|
|
20240417,153600,3036324660,8770,8770,8770,8770,0
|
|
20240417,153500,3036324660,8770,8770,8770,8770,0
|
|
20240417,153400,3036324660,8770,8770,8770,8770,0
|
|
20240417,153300,3036324660,8770,8770,8770,8770,0
|
|
20240417,153200,3036324660,8770,8770,8770,8770,0
|
|
20240417,153100,3036324660,8770,8770,8770,8770,0
|
|
20240417,153000,3036324660,8770,8770,8770,8770,4586
|
|
20240417,152900,2996105440,8800,8800,8800,8800,0
|
|
20240417,152800,2996105440,8800,8800,8800,8800,0
|
|
20240417,152700,2996105440,8800,8800,8800,8800,0
|
|
20240417,152600,2996105440,8800,8800,8800,8800,0
|
|
20240417,152500,2996105440,8800,8800,8800,8800,0
|
|
20240417,152400,2996105440,8800,8800,8800,8800,0
|
|
20240417,152300,2996105440,8800,8800,8800,8800,0
|
|
20240417,152200,2996105440,8800,8800,8800,8800,0
|
|
20240417,152100,2996105440,8800,8800,8800,8800,0
|
|
20240417,152000,2996105440,8800,8800,8800,8800,0
|
|
20240417,151900,2996105440,8800,8800,8800,8790,475
|
|
20240417,151800,2991927940,8790,8800,8810,8790,390
|
|
20240417,151700,2988496200,8810,8820,8820,8800,1446
|
|
20240417,151600,2975764920,8820,8800,8820,8800,118
|
|
20240417,151500,2974725940,8810,8820,8830,8810,852
|
|
20240417,151400,2967213030,8830,8820,8840,8820,661
|
|
20240417,151300,2961377020,8820,8840,8840,8820,505
|
|
20240417,151200,2956922880,8830,8830,8840,8820,413
|
|
20240417,151100,2953277320,8840,8830,8840,8820,1055
|
|
20240417,151000,2943962190,8830,8820,8830,8820,1610
|
|
20240417,150900,2929751600,8830,8840,8840,8820,563
|
|
20240417,150800,2924780910,8840,8830,8840,8830,557
|
|
20240417,150700,2919861490,8830,8790,8830,8790,4746
|
|
20240417,150600,2878044900,8790,8790,8790,8750,421
|
|
20240417,150500,2874347460,8790,8790,8800,8790,479
|
|
20240417,150400,2870134930,8790,8800,8800,8790,345
|
|
20240417,150300,2867101820,8800,8800,8800,8790,102
|
|
20240417,150200,2866205180,8790,8780,8790,8780,631
|
|
20240417,150100,2860664720,8750,8790,8790,8750,1355
|
|
20240417,150000,2848765500,8800,8810,8810,8800,479
|
|
20240417,145900,2844545710,8820,8820,8820,8810,186
|
|
20240417,145800,2842905420,8820,8810,8820,8810,360
|
|
20240417,145700,2839733810,8820,8810,8820,8810,134
|
|
20240417,145600,2838553260,8810,8810,8810,8810,33
|
|
20240417,145500,2838262530,8810,8780,8810,8780,2268
|
|
20240417,145400,2818316370,8780,8780,8780,8780,245
|
|
20240417,145300,2816165270,8780,8810,8810,8710,6112
|
|
20240417,145200,2762664070,8810,8800,8810,8800,102
|
|
20240417,145100,2761766450,8810,8800,8810,8800,522
|
|
20240417,145000,2757172600,8800,8800,8800,8790,194
|
|
20240417,144900,2755466020,8780,8800,8800,8780,516
|
|
20240417,144800,2750926870,8790,8800,8800,8790,232
|
|
20240417,144700,2748887570,8790,8790,8800,8790,395
|
|
20240417,144600,2745415130,8790,8800,8800,8790,369
|
|
20240417,144500,2742170510,8800,8790,8800,8790,4351
|
|
20240417,144400,2703886360,8790,8760,8790,8760,591
|
|
20240417,144300,2698694860,8750,8750,8750,8750,0
|
|
20240417,144200,2698694860,8750,8740,8750,8740,550
|
|
20240417,144100,2693885960,8740,8740,8740,8740,180
|
|
20240417,144000,2692312760,8740,8770,8770,8740,513
|
|
20240417,143900,2687820260,8770,8770,8770,8770,1
|
|
20240417,143800,2687811490,8760,8760,8760,8760,154
|
|
20240417,143700,2686462450,8760,8780,8780,8740,461
|
|
20240417,143600,2682421450,8770,8780,8780,8770,311
|
|
20240417,143500,2679690940,8790,8750,8790,8750,514
|
|
20240417,143400,2675181190,8760,8760,8760,8760,57
|
|
20240417,143300,2674681870,8770,8760,8770,8760,675
|
|
20240417,143200,2668762150,8760,8760,8760,8760,219
|
|
20240417,143100,2666843710,8760,8750,8760,8750,865
|
|
20240417,143000,2659267460,8750,8750,8750,8750,14
|
|
20240417,142900,2659144960,8750,8750,8750,8750,200
|
|
20240417,142800,2657394960,8740,8740,8740,8740,35
|
|
20240417,142700,2657089060,8740,8760,8770,8740,504
|
|
20240417,142600,2652679930,8770,8770,8770,8770,20
|
|
20240417,142500,2652504530,8770,8770,8770,8760,362
|
|
20240417,142400,2649329800,8770,8760,8770,8760,26
|
|
20240417,142300,2649101940,8750,8750,8750,8750,8
|
|
20240417,142200,2649031940,8750,8750,8750,8750,39
|
|
20240417,142100,2648690690,8750,8750,8750,8750,31
|
|
20240417,142000,2648419440,8760,8770,8770,8760,342
|
|
20240417,141900,2645422390,8760,8750,8760,8750,25
|
|
20240417,141800,2645203490,8740,8770,8770,8740,10
|
|
20240417,141700,2645115870,8770,8770,8770,8770,212
|
|
20240417,141600,2643256630,8770,8740,8770,8740,173
|
|
20240417,141500,2641741360,8750,8730,8750,8730,23
|
|
20240417,141400,2641540420,8750,8750,8750,8750,0
|
|
20240417,141300,2641540420,8750,8730,8750,8730,348
|
|
20240417,141200,2638497820,8720,8730,8730,8720,200
|
|
20240417,141100,2636752640,8750,8740,8750,8730,605
|
|
20240417,141000,2631470920,8730,8710,8730,8710,16
|
|
20240417,140900,2631331460,8710,8710,8710,8700,705
|
|
20240417,140800,2625194690,8720,8720,8720,8710,767
|
|
20240417,140700,2618511280,8710,8750,8750,8710,4697
|
|
20240417,140600,2577510200,8750,8760,8760,8740,2223
|
|
20240417,140500,2558045940,8770,8770,8770,8770,850
|
|
20240417,140400,2550591440,8770,8770,8770,8770,27
|
|
20240417,140300,2550354650,8780,8780,8780,8780,1
|
|
20240417,140200,2550345870,8780,8780,8780,8780,240
|
|
20240417,140100,2548238670,8780,8780,8780,8780,100
|
|
20240417,140000,2547360670,8770,8770,8770,8770,1
|
|
20240417,135900,2547351900,8760,8770,8780,8760,670
|
|
20240417,135800,2541475260,8780,8770,8780,8770,38
|
|
20240417,135700,2541141720,8770,8780,8790,8770,866
|
|
20240417,135600,2533539480,8790,8790,8790,8760,610
|
|
20240417,135500,2528186780,8790,8770,8790,8760,1059
|
|
20240417,135400,2518884770,8760,8760,8760,8760,0
|
|
20240417,135300,2518884770,8760,8760,8760,8760,43
|
|
20240417,135200,2518508090,8760,8770,8770,8760,753
|
|
20240417,135100,2511910110,8770,8770,8770,8770,406
|
|
20240417,135000,2508349490,8780,8780,8780,8780,17
|
|
20240417,134900,2508200230,8780,8770,8780,8770,58
|
|
20240417,134800,2507691560,8780,8780,8780,8780,414
|
|
20240417,134700,2504056640,8780,8780,8780,8780,30
|
|
20240417,134600,2503793240,8780,8780,8780,8780,4
|
|
20240417,134500,2503758120,8790,8790,8790,8790,351
|
|
20240417,134400,2500672830,8800,8800,8800,8800,1
|
|
20240417,134300,2500664030,8800,8790,8800,8790,11
|
|
20240417,134200,2500567330,8790,8790,8790,8790,20
|
|
20240417,134100,2500391530,8790,8790,8790,8790,5
|
|
20240417,134000,2500347580,8830,8830,8830,8830,648
|
|
20240417,133900,2494625740,8830,8800,8830,8800,2540
|
|
20240417,133800,2472235330,8780,8780,8790,8760,2311
|
|
20240417,133700,2451953340,8730,8730,8730,8730,0
|
|
20240417,133600,2451953340,8730,8790,8800,8730,2506
|
|
20240417,133500,2430012390,8790,8790,8790,8790,203
|
|
20240417,133400,2428228020,8790,8790,8790,8790,199
|
|
20240417,133300,2426478810,8790,8790,8790,8790,237
|
|
20240417,133200,2424395580,8800,8790,8800,8780,409
|
|
20240417,133100,2420799990,8790,8800,8800,8790,274
|
|
20240417,133000,2418390830,8820,8820,8820,8810,16
|
|
20240417,132900,2418249850,8800,8800,8800,8800,100
|
|
20240417,132800,2417369850,8820,8820,8820,8800,15
|
|
20240417,132700,2417237580,8820,8820,8820,8820,21
|
|
20240417,132600,2417052360,8820,8820,8820,8820,289
|
|
20240417,132500,2414503380,8820,8810,8820,8810,62
|
|
20240417,132400,2413957150,8820,8800,8820,8800,2
|
|
20240417,132300,2413939530,8820,8840,8840,8820,395
|
|
20240417,132200,2410454370,8830,8820,8840,8820,2069
|
|
20240417,132100,2392197400,8810,8790,8810,8790,463
|
|
20240417,132000,2388119730,8810,8810,8810,8790,531
|
|
20240417,131900,2383444400,8810,8810,8820,8810,90
|
|
20240417,131800,2382651460,8810,8810,8820,8800,337
|
|
20240417,131700,2379683950,8810,8810,8810,8800,111
|
|
20240417,131600,2378706070,8810,8780,8810,8780,40
|
|
20240417,131500,2378354690,8780,8800,8820,8780,130
|
|
20240417,131400,2377212770,8800,8820,8820,8800,718
|
|
20240417,131300,2370888450,8820,8830,8830,8810,1454
|
|
20240417,131200,2358062710,8830,8770,8840,8770,6779
|
|
20240417,131100,2298238190,8770,8770,8770,8770,85
|
|
20240417,131000,2297492740,8770,8770,8770,8770,0
|
|
20240417,130900,2297492740,8770,8780,8780,8770,2
|
|
20240417,130800,2297475190,8780,8780,8780,8780,510
|
|
20240417,130700,2292997390,8760,8750,8760,8750,513
|
|
20240417,130600,2288504530,8750,8750,8750,8730,318
|
|
20240417,130500,2285724590,8750,8750,8750,8750,113
|
|
20240417,130400,2284735840,8740,8740,8750,8740,313
|
|
20240417,130300,2281998770,8740,8750,8750,8740,25
|
|
20240417,130200,2281780220,8750,8750,8750,8750,20
|
|
20240417,130100,2281605220,8750,8740,8750,8740,105
|
|
20240417,130000,2280686570,8750,8750,8750,8750,22
|
|
20240417,125900,2280494070,8750,8750,8750,8750,905
|
|
20240417,125800,2272575320,8750,8750,8750,8750,1056
|
|
20240417,125700,2263335320,8750,8750,8750,8750,162
|
|
20240417,125600,2261917820,8750,8720,8750,8720,560
|
|
20240417,125500,2257033380,8720,8740,8740,8720,170
|
|
20240417,125400,2255550960,8720,8720,8720,8720,59
|
|
20240417,125300,2255036480,8720,8730,8740,8720,559
|
|
20240417,125200,2250160640,8740,8730,8740,8730,72
|
|
20240417,125100,2249531980,8740,8750,8750,8740,829
|
|
20240417,125000,2242286230,8740,8740,8740,8740,14
|
|
20240417,124900,2242163870,8740,8740,8740,8740,53
|
|
20240417,124800,2241700650,8730,8730,8730,8720,108
|
|
20240417,124700,2240758220,8730,8730,8730,8730,2
|
|
20240417,124600,2240740760,8730,8730,8730,8730,24
|
|
20240417,124500,2240531240,8730,8730,8730,8730,11
|
|
20240417,124400,2240435210,8720,8730,8730,8720,2413
|
|
20240417,124300,2219392150,8740,8740,8740,8740,1
|
|
20240417,124200,2219383410,8730,8730,8740,8730,66
|
|
20240417,124100,2218807220,8730,8750,8750,8730,24
|
|
20240417,124000,2218597640,8750,8750,8760,8750,510
|
|
20240417,123900,2214130170,8760,8760,8760,8760,3
|
|
20240417,123800,2214103890,8770,8740,8770,8730,2342
|
|
20240417,123700,2193653470,8740,8770,8770,8740,1957
|
|
20240417,123600,2176514920,8770,8770,8770,8770,13
|
|
20240417,123500,2176400910,8760,8770,8770,8760,53
|
|
20240417,123400,2175936610,8760,8760,8760,8760,0
|
|
20240417,123300,2175936610,8760,8760,8760,8760,0
|
|
20240417,123200,2175936610,8760,8760,8760,8760,26
|
|
20240417,123100,2175708850,8760,8760,8760,8760,539
|
|
20240417,123000,2170987210,8750,8750,8760,8750,51
|
|
20240417,122900,2170540950,8760,8760,8760,8760,3
|
|
20240417,122800,2170514670,8760,8760,8760,8750,171
|
|
20240417,122700,2169017380,8760,8760,8760,8760,1
|
|
20240417,122600,2169008620,8780,8760,8780,8760,217
|
|
20240417,122500,2167107480,8780,8780,8780,8780,101
|
|
20240417,122400,2166220700,8770,8770,8770,8770,2
|
|
20240417,122300,2166203160,8780,8780,8780,8780,0
|
|
20240417,122200,2166203160,8780,8780,8780,8780,100
|
|
20240417,122100,2165325160,8780,8780,8780,8780,3
|
|
20240417,122000,2165298820,8780,8790,8790,8780,118
|
|
20240417,121900,2164261780,8790,8740,8790,8740,32
|
|
20240417,121800,2163981960,8790,8750,8790,8740,1082
|
|
20240417,121700,2154523580,8760,8790,8790,8760,483
|
|
20240417,121600,2150290700,8790,8790,8790,8790,111
|
|
20240417,121500,2149315010,8790,8790,8790,8760,738
|
|
20240417,121400,2142848970,8800,8790,8800,8790,80
|
|
20240417,121300,2142145270,8800,8780,8800,8780,263
|
|
20240417,121200,2139835690,8780,8750,8780,8750,113
|
|
20240417,121100,2138846570,8750,8750,8750,8750,21
|
|
20240417,121000,2138662820,8750,8740,8750,8740,39
|
|
20240417,120900,2138321610,8750,8740,8750,8740,51
|
|
20240417,120800,2137875860,8750,8750,8750,8750,12
|
|
20240417,120700,2137770860,8740,8740,8740,8740,162
|
|
20240417,120600,2136354980,8750,8750,8750,8730,23
|
|
20240417,120500,2136153910,8750,8750,8750,8750,1
|
|
20240417,120400,2136145160,8730,8740,8740,8730,500
|
|
20240417,120300,2131779040,8750,8740,8750,8730,27
|
|
20240417,120200,2131543200,8750,8750,8750,8750,0
|
|
20240417,120100,2131543200,8750,8750,8750,8750,1
|
|
20240417,120000,2131534450,8750,8750,8770,8750,1148
|
|
20240417,115900,2121477570,8750,8740,8750,8740,135
|
|
20240417,115800,2120296370,8750,8750,8750,8750,564
|
|
20240417,115700,2115361370,8750,8750,8750,8750,22
|
|
20240417,115600,2115168870,8750,8750,8750,8750,1
|
|
20240417,115500,2115160120,8720,8750,8750,8720,156
|
|
20240417,115400,2113796710,8710,8720,8750,8710,6919
|
|
20240417,115300,2053295970,8730,8730,8730,8730,50
|
|
20240417,115200,2052859470,8730,8730,8730,8730,184
|
|
20240417,115100,2051253150,8740,8740,8740,8720,196
|
|
20240417,115000,2049541730,8740,8740,8740,8740,5
|
|
20240417,114900,2049498030,8720,8710,8720,8710,1023
|
|
20240417,114800,2040587400,8710,8700,8710,8700,368
|
|
20240417,114700,2037385610,8710,8710,8710,8710,6
|
|
20240417,114600,2037333350,8710,8730,8730,8710,1120
|
|
20240417,114500,2027577750,8740,8750,8750,8740,106
|
|
20240417,114400,2026650280,8750,8740,8750,8740,299
|
|
20240417,114300,2024037010,8740,8740,8740,8740,14
|
|
20240417,114200,2023914650,8740,8710,8740,8710,3
|
|
20240417,114100,2023888460,8710,8750,8750,8710,554
|
|
20240417,114000,2019048800,8750,8730,8750,8730,175
|
|
20240417,113900,2017520800,8720,8720,8720,8720,20
|
|
20240417,113800,2017346400,8730,8730,8730,8730,4
|
|
20240417,113700,2017311480,8710,8710,8730,8710,447
|
|
20240417,113600,2013416060,8710,8710,8720,8710,91
|
|
20240417,113500,2012623330,8720,8720,8720,8720,11
|
|
20240417,113400,2012527410,8720,8710,8720,8700,212
|
|
20240417,113300,2010681540,8710,8710,8710,8710,132
|
|
20240417,113200,2009531820,8710,8700,8710,8680,619
|
|
20240417,113100,2004147880,8670,8720,8720,8670,4787
|
|
20240417,113000,1962544980,8730,8720,8730,8720,419
|
|
20240417,112900,1958891280,8730,8700,8740,8700,58
|
|
20240417,112800,1958386520,8680,8690,8700,8680,1230
|
|
20240417,112700,1947688590,8690,8690,8690,8680,1241
|
|
20240417,112600,1936914860,8680,8680,8680,8680,380
|
|
20240417,112500,1933616460,8680,8690,8690,8680,1007
|
|
20240417,112400,1924869580,8690,8700,8700,8690,223
|
|
20240417,112300,1922931280,8740,8700,8740,8690,1828
|
|
20240417,112200,1907023450,8700,8700,8700,8690,1420
|
|
20240417,112100,1894676530,8700,8690,8700,8690,45
|
|
20240417,112000,1894285100,8700,8700,8700,8690,420
|
|
20240417,111900,1890632100,8700,8710,8720,8680,11618
|
|
20240417,111800,1789513820,8720,8720,8740,8720,1046
|
|
20240417,111700,1780391560,8730,8740,8740,8730,244
|
|
20240417,111600,1778261230,8730,8740,8740,8730,1310
|
|
20240417,111500,1766824330,8730,8740,8740,8730,541
|
|
20240417,111400,1762101060,8740,8730,8750,8730,579
|
|
20240417,111300,1757045160,8750,8740,8750,8730,95
|
|
20240417,111200,1756215740,8740,8750,8750,8740,707
|
|
20240417,111100,1750036470,8750,8750,8750,8740,389
|
|
20240417,111000,1746635880,8740,8760,8760,8740,1692
|
|
20240417,110900,1731836340,8760,8770,8770,8760,439
|
|
20240417,110800,1727990690,8760,8760,8760,8760,126
|
|
20240417,110700,1726886930,8760,8770,8770,8760,1212
|
|
20240417,110600,1716269610,8770,8770,8770,8760,317
|
|
20240417,110500,1713489670,8780,8780,8780,8780,173
|
|
20240417,110400,1711970730,8790,8790,8790,8780,599
|
|
20240417,110300,1706709410,8790,8790,8790,8790,31
|
|
20240417,110200,1706436920,8800,8800,8800,8800,0
|
|
20240417,110100,1706436920,8800,8790,8800,8790,322
|
|
20240417,110000,1703606530,8790,8790,8800,8780,40
|
|
20240417,105900,1703255120,8800,8800,8800,8800,1
|
|
20240417,105800,1703246320,8800,8800,8800,8800,286
|
|
20240417,105700,1700729520,8800,8800,8800,8800,0
|
|
20240417,105600,1700729520,8800,8800,8800,8800,1
|
|
20240417,105500,1700720720,8780,8800,8800,8780,328
|
|
20240417,105400,1697834480,8800,8790,8800,8790,464
|
|
20240417,105300,1693754280,8800,8800,8800,8800,115
|
|
20240417,105200,1692742280,8800,8800,8800,8800,14
|
|
20240417,105100,1692619080,8800,8800,8800,8800,5
|
|
20240417,105000,1692575080,8790,8790,8800,8790,770
|
|
20240417,104900,1685806760,8790,8790,8790,8790,500
|
|
20240417,104800,1681411760,8790,8790,8790,8760,903
|
|
20240417,104700,1673484950,8790,8800,8800,8780,392
|
|
20240417,104600,1670041600,8800,8790,8800,8790,2003
|
|
20240417,104500,1652429490,8790,8790,8790,8790,0
|
|
20240417,104400,1652429490,8790,8760,8790,8760,1237
|
|
20240417,104300,1641593220,8770,8780,8780,8770,473
|
|
20240417,104200,1637444930,8780,8810,8810,8780,185
|
|
20240417,104100,1635819340,8810,8790,8810,8790,1000
|
|
20240417,104000,1627019300,8790,8780,8790,8780,110
|
|
20240417,103900,1626052590,8790,8780,8790,8780,291
|
|
20240417,103800,1623497160,8770,8760,8770,8760,154
|
|
20240417,103700,1622147120,8770,8770,8770,8770,1
|
|
20240417,103600,1622138350,8770,8770,8770,8770,5
|
|
20240417,103500,1622094500,8780,8750,8780,8750,780
|
|
20240417,103400,1615264000,8760,8770,8770,8760,2045
|
|
20240417,103300,1597343000,8780,8780,8780,8780,196
|
|
20240417,103200,1595622120,8790,8790,8790,8790,15
|
|
20240417,103100,1595490270,8780,8780,8800,8780,553
|
|
20240417,103000,1590634760,8780,8780,8780,8780,1160
|
|
20240417,102900,1580449960,8800,8800,8800,8800,605
|
|
20240417,102800,1575125960,8800,8800,8800,8790,247
|
|
20240417,102700,1572952410,8800,8800,8800,8800,300
|
|
20240417,102600,1570312410,8810,8780,8810,8780,182
|
|
20240417,102500,1568712590,8780,8790,8790,8780,201
|
|
20240417,102400,1566947660,8780,8800,8800,8780,1312
|
|
20240417,102300,1555421500,8800,8780,8800,8780,567
|
|
20240417,102200,1550432910,8780,8790,8800,8780,1250
|
|
20240417,102100,1539446570,8790,8790,8790,8780,913
|
|
20240417,102000,1531426150,8790,8800,8800,8790,4262
|
|
20240417,101900,1493929290,8800,8810,8840,8800,3881
|
|
20240417,101800,1459738530,8810,8810,8840,8810,240
|
|
20240417,101700,1457617200,8810,8840,8850,8810,1033
|
|
20240417,101600,1448508470,8840,8850,8860,8820,1345
|
|
20240417,101500,1436608440,8850,8830,8850,8820,1314
|
|
20240417,101400,1425015260,8850,8820,8850,8820,59
|
|
20240417,101300,1424494790,8820,8840,8850,8820,503
|
|
20240417,101200,1420048270,8850,8820,8850,8810,1528
|
|
20240417,101100,1406571380,8820,8810,8820,8810,364
|
|
20240417,101000,1403363930,8820,8820,8820,8810,202
|
|
20240417,100900,1401583280,8820,8820,8820,8810,167
|
|
20240417,100800,1400110670,8820,8830,8830,8810,779
|
|
20240417,100700,1393240410,8810,8830,8840,8810,3733
|
|
20240417,100600,1360300270,8840,8860,8860,8840,2611
|
|
20240417,100500,1337207580,8850,8850,8870,8850,69
|
|
20240417,100400,1336596910,8850,8860,8880,8850,4093
|
|
20240417,100300,1300341970,8890,8890,8890,8860,450
|
|
20240417,100200,1296350940,8890,8890,8890,8870,2633
|
|
20240417,100100,1272984110,8890,8880,8890,8880,284
|
|
20240417,100000,1270462010,8890,8880,8890,8870,1148
|
|
20240417,095900,1260276460,8870,8890,8890,8870,23
|
|
20240417,095800,1260072390,8890,8870,8890,8870,129
|
|
20240417,095700,1258927580,8870,8870,8870,8870,158
|
|
20240417,095600,1257526120,8860,8870,8870,8860,15
|
|
20240417,095500,1257393120,8890,8900,8900,8870,2299
|
|
20240417,095400,1237000940,8880,8900,8910,8880,2033
|
|
20240417,095300,1218938320,8900,8910,8910,8900,2053
|
|
20240417,095200,1200658830,8900,8910,8910,8900,1437
|
|
20240417,095100,1187868290,8910,8910,8910,8900,542
|
|
20240417,095000,1183041070,8910,8900,8910,8900,958
|
|
20240417,094900,1174514860,8900,8890,8900,8890,1770
|
|
20240417,094800,1158771400,8890,8900,8900,8880,993
|
|
20240417,094700,1149945160,8880,8900,8900,8880,104
|
|
20240417,094600,1149021460,8900,8870,8900,8870,1125
|
|
20240417,094500,1139018430,8870,8880,8880,8870,676
|
|
20240417,094400,1133015640,8880,8880,8880,8870,661
|
|
20240417,094300,1127149560,8890,8870,8890,8870,55
|
|
20240417,094200,1126661340,8880,8870,8880,8870,1205
|
|
20240417,094100,1115967350,8870,8870,8870,8870,400
|
|
20240417,094000,1112419350,8870,8880,8880,8870,168
|
|
20240417,093900,1110928130,8890,8890,8890,8890,3
|
|
20240417,093800,1110901460,8870,8890,8900,8870,1255
|
|
20240417,093700,1099757030,8890,8900,8900,8890,1303
|
|
20240417,093600,1088160970,8900,8900,8900,8860,256
|
|
20240417,093500,1085882730,8860,8860,8900,8860,18142
|
|
20240417,093400,924651580,8870,8860,8870,8860,915
|
|
20240417,093300,916543780,8870,8860,8870,8860,373
|
|
20240417,093200,913235280,8870,8870,8870,8870,16
|
|
20240417,093100,913093360,8870,8850,8870,8830,3592
|
|
20240417,093000,881239480,8850,8860,8880,8850,2002
|
|
20240417,092900,863490090,8830,8860,8860,8830,279
|
|
20240417,092800,861021180,8860,8830,8860,8830,4320
|
|
20240417,092700,822863910,8840,8840,8840,8830,378
|
|
20240417,092600,819523320,8840,8850,8850,8830,688
|
|
20240417,092500,813437000,8850,8810,8850,8810,786
|
|
20240417,092400,806484980,8820,8820,8820,8820,166
|
|
20240417,092300,805020860,8830,8870,8870,8830,4942
|
|
20240417,092200,761271530,8870,8900,8900,8860,3356
|
|
20240417,092100,731443210,8900,8900,8900,8890,1250
|
|
20240417,092000,720319010,8900,8880,8900,8880,2808
|
|
20240417,091900,695351510,8890,8890,8890,8880,3
|
|
20240417,091800,695324850,8890,8890,8890,8860,816
|
|
20240417,091700,688076310,8890,8910,8910,8870,106
|
|
20240417,091600,687133310,8910,8920,8930,8870,1043
|
|
20240417,091500,677843190,8930,8820,8930,8740,4066
|
|
20240417,091400,641970820,8820,8880,8880,8800,6038
|
|
20240417,091300,588552740,8870,8940,8940,8870,11762
|
|
20240417,091200,483924670,8930,8900,8940,8890,6499
|
|
20240417,091100,426023410,8900,8850,8900,8850,14642
|
|
20240417,091000,296065450,8860,8840,8870,8840,2844
|
|
20240417,090900,270859230,8850,8850,8870,8850,4496
|
|
20240417,090800,231035120,8850,8770,8850,8770,10401
|
|
20240417,090700,139420630,8780,8760,8780,8760,211
|
|
20240417,090600,137570110,8770,8770,8790,8770,872
|
|
20240417,090500,129918490,8760,8770,8780,8750,1119
|
|
20240417,090400,120109950,8740,8730,8760,8720,1102
|
|
20240417,090300,110476750,8750,8760,8770,8740,1531
|
|
20240417,090200,97073950,8770,8780,8780,8700,2081
|
|
20240417,090100,78916150,8790,8780,8820,8750,2041
|
|
20240417,090000,60989020,8780,8840,8840,8780,6911
|