592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,184800,2882396730,8730,8730,8730,8730,0
|
|
20240422,184700,2882396730,8730,8730,8730,8730,0
|
|
20240422,184600,2882396730,8730,8730,8730,8730,0
|
|
20240422,184500,2882396730,8730,8730,8730,8730,0
|
|
20240422,184400,2882396730,8730,8730,8730,8730,0
|
|
20240422,184300,2882396730,8730,8730,8730,8730,0
|
|
20240422,184200,2882396730,8730,8730,8730,8730,0
|
|
20240422,184100,2882396730,8730,8730,8730,8730,0
|
|
20240422,184000,2882396730,8730,8730,8730,8730,0
|
|
20240422,183900,2882396730,8730,8730,8730,8730,0
|
|
20240422,183800,2882396730,8730,8730,8730,8730,0
|
|
20240422,183700,2882396730,8730,8730,8730,8730,0
|
|
20240422,183600,2882396730,8730,8730,8730,8730,0
|
|
20240422,183500,2882396730,8730,8730,8730,8730,0
|
|
20240422,183400,2882396730,8730,8730,8730,8730,0
|
|
20240422,183300,2882396730,8730,8730,8730,8730,0
|
|
20240422,183200,2882396730,8730,8730,8730,8730,0
|
|
20240422,183100,2882396730,8730,8730,8730,8730,0
|
|
20240422,183000,2882396730,8730,8730,8730,8730,0
|
|
20240422,182900,2882396730,8730,8730,8730,8730,0
|
|
20240422,182800,2882396730,8730,8730,8730,8730,0
|
|
20240422,182700,2882396730,8730,8730,8730,8730,0
|
|
20240422,182600,2882396730,8730,8730,8730,8730,0
|
|
20240422,182500,2882396730,8730,8730,8730,8730,0
|
|
20240422,182400,2882396730,8730,8730,8730,8730,0
|
|
20240422,182300,2882396730,8730,8730,8730,8730,0
|
|
20240422,182200,2882396730,8730,8730,8730,8730,0
|
|
20240422,182100,2882396730,8730,8730,8730,8730,0
|
|
20240422,182000,2882396730,8730,8730,8730,8730,0
|
|
20240422,181900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,181800,2882396730,8730,8730,8730,8730,0
|
|
20240422,181700,2882396730,8730,8730,8730,8730,0
|
|
20240422,181600,2882396730,8730,8730,8730,8730,0
|
|
20240422,181500,2882396730,8730,8730,8730,8730,0
|
|
20240422,181400,2882396730,8730,8730,8730,8730,0
|
|
20240422,181300,2882396730,8730,8730,8730,8730,0
|
|
20240422,181200,2882396730,8730,8730,8730,8730,0
|
|
20240422,181100,2882396730,8730,8730,8730,8730,0
|
|
20240422,181000,2882396730,8730,8730,8730,8730,0
|
|
20240422,180900,2882396730,8730,8730,8730,8730,0
|
|
20240422,180800,2882396730,8730,8730,8730,8730,0
|
|
20240422,180700,2882396730,8730,8730,8730,8730,0
|
|
20240422,180600,2882396730,8730,8730,8730,8730,0
|
|
20240422,180500,2882396730,8730,8730,8730,8730,0
|
|
20240422,180400,2882396730,8730,8730,8730,8730,0
|
|
20240422,180300,2882396730,8730,8730,8730,8730,0
|
|
20240422,180200,2882396730,8730,8730,8730,8730,0
|
|
20240422,180100,2882396730,8730,8730,8730,8730,0
|
|
20240422,180000,2882396730,8730,8730,8730,8730,0
|
|
20240422,175900,2882396730,8730,8730,8730,8730,0
|
|
20240422,175800,2882396730,8730,8730,8730,8730,0
|
|
20240422,175700,2882396730,8730,8730,8730,8730,0
|
|
20240422,175600,2882396730,8730,8730,8730,8730,0
|
|
20240422,175500,2882396730,8730,8730,8730,8730,0
|
|
20240422,175400,2882396730,8730,8730,8730,8730,0
|
|
20240422,175300,2882396730,8730,8730,8730,8730,0
|
|
20240422,175200,2882396730,8730,8730,8730,8730,0
|
|
20240422,175100,2882396730,8730,8730,8730,8730,0
|
|
20240422,175000,2882396730,8730,8730,8730,8730,0
|
|
20240422,174900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,174800,2882396730,8730,8730,8730,8730,0
|
|
20240422,174700,2882396730,8730,8730,8730,8730,0
|
|
20240422,174600,2882396730,8730,8730,8730,8730,0
|
|
20240422,174500,2882396730,8730,8730,8730,8730,0
|
|
20240422,174400,2882396730,8730,8730,8730,8730,0
|
|
20240422,174300,2882396730,8730,8730,8730,8730,0
|
|
20240422,174200,2882396730,8730,8730,8730,8730,0
|
|
20240422,174100,2882396730,8730,8730,8730,8730,0
|
|
20240422,174000,2882396730,8730,8730,8730,8730,0
|
|
20240422,173900,2882396730,8730,8730,8730,8730,0
|
|
20240422,173800,2882396730,8730,8730,8730,8730,0
|
|
20240422,173700,2882396730,8730,8730,8730,8730,0
|
|
20240422,173600,2882396730,8730,8730,8730,8730,0
|
|
20240422,173500,2882396730,8730,8730,8730,8730,0
|
|
20240422,173400,2882396730,8730,8730,8730,8730,0
|
|
20240422,173300,2882396730,8730,8730,8730,8730,0
|
|
20240422,173200,2882396730,8730,8730,8730,8730,0
|
|
20240422,173100,2882396730,8730,8730,8730,8730,0
|
|
20240422,173000,2882396730,8730,8730,8730,8730,0
|
|
20240422,172900,2882396730,8730,8730,8730,8730,0
|
|
20240422,172800,2882396730,8730,8730,8730,8730,0
|
|
20240422,172700,2882396730,8730,8730,8730,8730,0
|
|
20240422,172600,2882396730,8730,8730,8730,8730,0
|
|
20240422,172500,2882396730,8730,8730,8730,8730,0
|
|
20240422,172400,2882396730,8730,8730,8730,8730,0
|
|
20240422,172300,2882396730,8730,8730,8730,8730,0
|
|
20240422,172200,2882396730,8730,8730,8730,8730,0
|
|
20240422,172100,2882396730,8730,8730,8730,8730,0
|
|
20240422,172000,2882396730,8730,8730,8730,8730,0
|
|
20240422,171900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,171800,2882396730,8730,8730,8730,8730,0
|
|
20240422,171700,2882396730,8730,8730,8730,8730,0
|
|
20240422,171600,2882396730,8730,8730,8730,8730,0
|
|
20240422,171500,2882396730,8730,8730,8730,8730,0
|
|
20240422,171400,2882396730,8730,8730,8730,8730,0
|
|
20240422,171300,2882396730,8730,8730,8730,8730,0
|
|
20240422,171200,2882396730,8730,8730,8730,8730,0
|
|
20240422,171100,2882396730,8730,8730,8730,8730,0
|
|
20240422,171000,2882396730,8730,8730,8730,8730,0
|
|
20240422,170900,2882396730,8730,8730,8730,8730,0
|
|
20240422,170800,2882396730,8730,8730,8730,8730,0
|
|
20240422,170700,2882396730,8730,8730,8730,8730,0
|
|
20240422,170600,2882396730,8730,8730,8730,8730,0
|
|
20240422,170500,2882396730,8730,8730,8730,8730,0
|
|
20240422,170400,2882396730,8730,8730,8730,8730,0
|
|
20240422,170300,2882396730,8730,8730,8730,8730,0
|
|
20240422,170200,2882396730,8730,8730,8730,8730,0
|
|
20240422,170100,2882396730,8730,8730,8730,8730,0
|
|
20240422,170000,2882396730,8730,8730,8730,8730,0
|
|
20240422,165900,2882396730,8730,8730,8730,8730,0
|
|
20240422,165800,2882396730,8730,8730,8730,8730,0
|
|
20240422,165700,2882396730,8730,8730,8730,8730,0
|
|
20240422,165600,2882396730,8730,8730,8730,8730,0
|
|
20240422,165500,2882396730,8730,8730,8730,8730,0
|
|
20240422,165400,2882396730,8730,8730,8730,8730,0
|
|
20240422,165300,2882396730,8730,8730,8730,8730,0
|
|
20240422,165200,2882396730,8730,8730,8730,8730,0
|
|
20240422,165100,2882396730,8730,8730,8730,8730,0
|
|
20240422,165000,2882396730,8730,8730,8730,8730,0
|
|
20240422,164900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,164800,2882396730,8730,8730,8730,8730,0
|
|
20240422,164700,2882396730,8730,8730,8730,8730,0
|
|
20240422,164600,2882396730,8730,8730,8730,8730,0
|
|
20240422,164500,2882396730,8730,8730,8730,8730,0
|
|
20240422,164400,2882396730,8730,8730,8730,8730,0
|
|
20240422,164300,2882396730,8730,8730,8730,8730,0
|
|
20240422,164200,2882396730,8730,8730,8730,8730,0
|
|
20240422,164100,2882396730,8730,8730,8730,8730,0
|
|
20240422,164000,2882396730,8730,8730,8730,8730,0
|
|
20240422,163900,2882396730,8730,8730,8730,8730,0
|
|
20240422,163800,2882396730,8730,8730,8730,8730,0
|
|
20240422,163700,2882396730,8730,8730,8730,8730,0
|
|
20240422,163600,2882396730,8730,8730,8730,8730,0
|
|
20240422,163500,2882396730,8730,8730,8730,8730,0
|
|
20240422,163400,2882396730,8730,8730,8730,8730,0
|
|
20240422,163300,2882396730,8730,8730,8730,8730,0
|
|
20240422,163200,2882396730,8730,8730,8730,8730,0
|
|
20240422,163100,2882396730,8730,8730,8730,8730,0
|
|
20240422,163000,2882396730,8730,8730,8730,8730,0
|
|
20240422,162900,2882396730,8730,8730,8730,8730,0
|
|
20240422,162800,2882396730,8730,8730,8730,8730,0
|
|
20240422,162700,2882396730,8730,8730,8730,8730,0
|
|
20240422,162600,2882396730,8730,8730,8730,8730,0
|
|
20240422,162500,2882396730,8730,8730,8730,8730,0
|
|
20240422,162400,2882396730,8730,8730,8730,8730,0
|
|
20240422,162300,2882396730,8730,8730,8730,8730,0
|
|
20240422,162200,2882396730,8730,8730,8730,8730,0
|
|
20240422,162100,2882396730,8730,8730,8730,8730,0
|
|
20240422,162000,2882396730,8730,8730,8730,8730,0
|
|
20240422,161900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,161800,2882396730,8730,8730,8730,8730,0
|
|
20240422,161700,2882396730,8730,8730,8730,8730,0
|
|
20240422,161600,2882396730,8730,8730,8730,8730,0
|
|
20240422,161500,2882396730,8730,8730,8730,8730,0
|
|
20240422,161400,2882396730,8730,8730,8730,8730,0
|
|
20240422,161300,2882396730,8730,8730,8730,8730,0
|
|
20240422,161200,2882396730,8730,8730,8730,8730,0
|
|
20240422,161100,2882396730,8730,8730,8730,8730,0
|
|
20240422,161000,2882396730,8730,8730,8730,8730,0
|
|
20240422,160900,2882396730,8730,8730,8730,8730,0
|
|
20240422,160800,2882396730,8730,8730,8730,8730,0
|
|
20240422,160700,2882396730,8730,8730,8730,8730,0
|
|
20240422,160600,2882396730,8730,8730,8730,8730,0
|
|
20240422,160500,2882396730,8730,8730,8730,8730,0
|
|
20240422,160400,2882396730,8730,8730,8730,8730,0
|
|
20240422,160300,2882396730,8730,8730,8730,8730,0
|
|
20240422,160200,2882396730,8730,8730,8730,8730,0
|
|
20240422,160100,2882396730,8730,8730,8730,8730,0
|
|
20240422,160000,2882396730,8730,8730,8730,8730,0
|
|
20240422,155900,2882396730,8730,8730,8730,8730,0
|
|
20240422,155800,2882396730,8730,8730,8730,8730,0
|
|
20240422,155700,2882396730,8730,8730,8730,8730,0
|
|
20240422,155600,2882396730,8730,8730,8730,8730,0
|
|
20240422,155500,2882396730,8730,8730,8730,8730,0
|
|
20240422,155400,2882396730,8730,8730,8730,8730,0
|
|
20240422,155300,2882396730,8730,8730,8730,8730,0
|
|
20240422,155200,2882396730,8730,8730,8730,8730,0
|
|
20240422,155100,2882396730,8730,8730,8730,8730,0
|
|
20240422,155000,2882396730,8730,8730,8730,8730,0
|
|
20240422,154900,2882396730,8730,8730,8730,8730,10259
|
|
20240422,154800,2882396730,8730,8730,8730,8730,0
|
|
20240422,154700,2882396730,8730,8730,8730,8730,0
|
|
20240422,154600,2882396730,8730,8730,8730,8730,0
|
|
20240422,154500,2882396730,8730,8730,8730,8730,0
|
|
20240422,154400,2882396730,8730,8730,8730,8730,0
|
|
20240422,154300,2882396730,8730,8730,8730,8730,0
|
|
20240422,154200,2882396730,8730,8730,8730,8730,0
|
|
20240422,154100,2882396730,8730,8730,8730,8730,0
|
|
20240422,154000,2882396730,8730,8730,8730,8730,0
|
|
20240422,153900,2882396730,8730,8730,8730,8730,0
|
|
20240422,153800,2882396730,8730,8730,8730,8730,0
|
|
20240422,153700,2882396730,8730,8730,8730,8730,0
|
|
20240422,153600,2882396730,8730,8730,8730,8730,0
|
|
20240422,153500,2882396730,8730,8730,8730,8730,0
|
|
20240422,153400,2882396730,8730,8730,8730,8730,0
|
|
20240422,153300,2882396730,8730,8730,8730,8730,0
|
|
20240422,153200,2882396730,8730,8730,8730,8730,0
|
|
20240422,153100,2882396730,8730,8730,8730,8730,0
|
|
20240422,153000,2882396730,8730,8730,8730,8730,10259
|
|
20240422,152900,2792835660,8730,8730,8730,8730,0
|
|
20240422,152800,2792835660,8730,8730,8730,8730,0
|
|
20240422,152700,2792835660,8730,8730,8730,8730,0
|
|
20240422,152600,2792835660,8730,8730,8730,8730,0
|
|
20240422,152500,2792835660,8730,8730,8730,8730,0
|
|
20240422,152400,2792835660,8730,8730,8730,8730,0
|
|
20240422,152300,2792835660,8730,8730,8730,8730,0
|
|
20240422,152200,2792835660,8730,8730,8730,8730,0
|
|
20240422,152100,2792835660,8730,8730,8730,8730,0
|
|
20240422,152000,2792835660,8730,8730,8730,8730,0
|
|
20240422,151900,2792835660,8730,8720,8730,8720,1080
|
|
20240422,151800,2783412430,8720,8740,8740,8720,1220
|
|
20240422,151700,2772761830,8760,8740,8760,8740,391
|
|
20240422,151600,2769340890,8740,8730,8740,8730,106
|
|
20240422,151500,2768415160,8740,8750,8750,8740,1335
|
|
20240422,151400,2756739280,8760,8770,8770,8760,937
|
|
20240422,151300,2748525670,8770,8770,8770,8760,379
|
|
20240422,151200,2745202390,8760,8760,8770,8750,660
|
|
20240422,151100,2739421080,8770,8770,8770,8760,3288
|
|
20240422,151000,2710585670,8770,8760,8770,8760,2326
|
|
20240422,150900,2690187280,8760,8740,8770,8740,4039
|
|
20240422,150800,2654829250,8740,8740,8740,8730,6840
|
|
20240422,150700,2595049710,8740,8740,8740,8730,174
|
|
20240422,150600,2593529650,8740,8740,8740,8730,138
|
|
20240422,150500,2592324390,8740,8730,8740,8730,378
|
|
20240422,150400,2589024380,8730,8730,8740,8730,290
|
|
20240422,150300,2586492640,8740,8730,8740,8730,601
|
|
20240422,150200,2581242900,8740,8740,8740,8740,131
|
|
20240422,150100,2580097960,8730,8730,8740,8730,1318
|
|
20240422,150000,2568589440,8740,8740,8740,8730,735
|
|
20240422,145900,2562167700,8740,8730,8740,8730,1673
|
|
20240422,145800,2547545880,8730,8730,8730,8730,1853
|
|
20240422,145700,2531369190,8720,8720,8720,8720,112
|
|
20240422,145600,2530392550,8720,8730,8730,8720,119
|
|
20240422,145500,2529353690,8730,8720,8730,8720,188
|
|
20240422,145400,2527713140,8720,8730,8730,8720,550
|
|
20240422,145300,2522916640,8730,8730,8730,8730,7
|
|
20240422,145200,2522855530,8730,8720,8730,8720,429
|
|
20240422,145100,2519110830,8730,8720,8730,8720,338
|
|
20240422,145000,2516163260,8730,8730,8730,8730,443
|
|
20240422,144900,2512295870,8730,8720,8730,8720,4152
|
|
20240422,144800,2476089360,8710,8710,8710,8710,456
|
|
20240422,144700,2472117600,8700,8700,8710,8700,56
|
|
20240422,144600,2471630340,8700,8700,8710,8700,3350
|
|
20240422,144500,2442485320,8710,8710,8710,8710,1
|
|
20240422,144400,2442476610,8710,8710,8720,8710,712
|
|
20240422,144300,2436270690,8720,8710,8720,8700,229
|
|
20240422,144200,2434275570,8710,8700,8710,8700,810
|
|
20240422,144100,2427220970,8700,8700,8700,8700,0
|
|
20240422,144000,2427220970,8700,8710,8710,8700,206
|
|
20240422,143900,2425428490,8710,8710,8710,8680,2032
|
|
20240422,143800,2407778870,8710,8710,8710,8710,356
|
|
20240422,143700,2404678110,8710,8710,8710,8710,1085
|
|
20240422,143600,2395227760,8710,8710,8710,8710,0
|
|
20240422,143500,2395227760,8710,8690,8710,8690,1007
|
|
20240422,143400,2386470400,8680,8680,8680,8680,68
|
|
20240422,143300,2385880160,8680,8680,8680,8680,0
|
|
20240422,143200,2385880160,8680,8680,8680,8680,357
|
|
20240422,143100,2382781400,8680,8680,8680,8680,318
|
|
20240422,143000,2380021160,8680,8670,8680,8670,269
|
|
20240422,142900,2377688240,8680,8680,8680,8680,206
|
|
20240422,142800,2375900160,8680,8680,8680,8680,0
|
|
20240422,142700,2375900160,8680,8680,8680,8680,0
|
|
20240422,142600,2375900160,8680,8680,8680,8680,0
|
|
20240422,142500,2375900160,8680,8680,8680,8680,148
|
|
20240422,142400,2374615520,8680,8680,8680,8680,0
|
|
20240422,142300,2374615520,8680,8680,8680,8680,401
|
|
20240422,142200,2371134840,8690,8690,8690,8690,406
|
|
20240422,142100,2367606700,8690,8690,8690,8690,60
|
|
20240422,142000,2367085300,8690,8690,8690,8690,8
|
|
20240422,141900,2367015780,8690,8690,8690,8690,2
|
|
20240422,141800,2366998400,8650,8650,8650,8650,2379
|
|
20240422,141700,2346420050,8650,8680,8690,8650,3873
|
|
20240422,141600,2312879440,8670,8670,8670,8670,274
|
|
20240422,141500,2310503860,8670,8680,8680,8670,12
|
|
20240422,141400,2310399810,8680,8680,8680,8680,0
|
|
20240422,141300,2310399810,8680,8680,8680,8680,64
|
|
20240422,141200,2309844290,8670,8670,8670,8670,7
|
|
20240422,141100,2309783600,8680,8680,8680,8680,115
|
|
20240422,141000,2308785400,8680,8680,8680,8680,56
|
|
20240422,140900,2308299320,8680,8680,8680,8680,19
|
|
20240422,140800,2308134400,8680,8680,8680,8680,0
|
|
20240422,140700,2308134400,8680,8670,8680,8670,161
|
|
20240422,140600,2306738070,8670,8680,8680,8670,124
|
|
20240422,140500,2305661890,8670,8670,8670,8670,20
|
|
20240422,140400,2305488490,8680,8680,8680,8680,1
|
|
20240422,140300,2305479810,8680,8680,8680,8680,89
|
|
20240422,140200,2304707290,8680,8680,8680,8680,10
|
|
20240422,140100,2304620490,8670,8680,8680,8670,285
|
|
20240422,140000,2302146710,8680,8680,8680,8680,1
|
|
20240422,135900,2302138030,8680,8680,8680,8680,0
|
|
20240422,135800,2302138030,8680,8680,8680,8680,114
|
|
20240422,135700,2301148510,8670,8680,8680,8670,447
|
|
20240422,135600,2297272790,8680,8680,8680,8680,712
|
|
20240422,135500,2291092630,8690,8690,8690,8690,277
|
|
20240422,135400,2288685500,8700,8700,8700,8700,0
|
|
20240422,135300,2288685500,8700,8700,8700,8700,0
|
|
20240422,135200,2288685500,8700,8710,8710,8700,831
|
|
20240422,135100,2281455040,8710,8710,8710,8710,141
|
|
20240422,135000,2280226930,8710,8710,8710,8710,427
|
|
20240422,134900,2276507760,8710,8710,8710,8710,585
|
|
20240422,134800,2271412410,8720,8720,8720,8720,77
|
|
20240422,134700,2270740970,8720,8720,8720,8720,0
|
|
20240422,134600,2270740970,8720,8710,8720,8710,225
|
|
20240422,134500,2268778990,8710,8700,8710,8700,1025
|
|
20240422,134400,2259851340,8700,8700,8700,8700,200
|
|
20240422,134300,2258111340,8700,8700,8700,8700,136
|
|
20240422,134200,2256928140,8700,8700,8700,8700,301
|
|
20240422,134100,2254309440,8710,8710,8710,8660,916
|
|
20240422,134000,2246373360,8710,8700,8710,8660,347
|
|
20240422,133900,2243356790,8680,8680,8720,8680,5294
|
|
20240422,133800,2197261810,8690,8690,8690,8690,119
|
|
20240422,133700,2196227700,8680,8680,8680,8680,0
|
|
20240422,133600,2196227700,8680,8680,8680,8680,33
|
|
20240422,133500,2195941260,8680,8690,8700,8680,122
|
|
20240422,133400,2194881420,8690,8680,8690,8680,1489
|
|
20240422,133300,2181952840,8680,8680,8680,8680,43
|
|
20240422,133200,2181579600,8680,8680,8680,8680,35
|
|
20240422,133100,2181275800,8700,8680,8700,8680,333
|
|
20240422,133000,2178383100,8680,8690,8700,8680,725
|
|
20240422,132900,2172076430,8680,8690,8690,8680,20
|
|
20240422,132800,2171902820,8690,8690,8690,8690,287
|
|
20240422,132700,2169408790,8690,8690,8690,8690,93
|
|
20240422,132600,2168600620,8690,8690,8690,8690,24
|
|
20240422,132500,2168392060,8690,8660,8690,8660,137
|
|
20240422,132400,2167202640,8660,8660,8660,8660,287
|
|
20240422,132300,2164717220,8690,8690,8690,8690,16
|
|
20240422,132200,2164578180,8690,8650,8700,8650,864
|
|
20240422,132100,2157070090,8660,8700,8710,8650,12387
|
|
20240422,132000,2049500640,8710,8710,8710,8710,805
|
|
20240422,131900,2042489090,8710,8690,8710,8690,2255
|
|
20240422,131800,2022875980,8690,8690,8690,8690,10
|
|
20240422,131700,2022789080,8670,8680,8690,8670,1333
|
|
20240422,131600,2011211250,8690,8680,8690,8680,134
|
|
20240422,131500,2010047950,8670,8670,8670,8660,244
|
|
20240422,131400,2007934480,8670,8670,8670,8670,287
|
|
20240422,131300,2005446190,8660,8660,8660,8660,100
|
|
20240422,131200,2004580190,8660,8660,8660,8660,138
|
|
20240422,131100,2003385110,8690,8670,8690,8660,308
|
|
20240422,131000,2000712550,8680,8670,8680,8670,1149
|
|
20240422,130900,1990750240,8660,8660,8660,8660,2
|
|
20240422,130800,1990732920,8660,8690,8690,8660,235
|
|
20240422,130700,1988695470,8690,8670,8690,8670,2682
|
|
20240422,130600,1965406460,8670,8680,8680,8670,109
|
|
20240422,130500,1964461220,8680,8660,8680,8660,5474
|
|
20240422,130400,1917004070,8660,8640,8660,8640,7182
|
|
20240422,130300,1854845850,8650,8650,8650,8650,60
|
|
20240422,130200,1854326850,8640,8640,8640,8640,13
|
|
20240422,130100,1854214530,8640,8640,8650,8640,231
|
|
20240422,130000,1852218490,8640,8640,8640,8640,150
|
|
20240422,125900,1850922490,8640,8630,8640,8630,76
|
|
20240422,125800,1850266410,8630,8630,8630,8630,3
|
|
20240422,125700,1850240520,8630,8630,8630,8630,51
|
|
20240422,125600,1849800390,8640,8640,8640,8640,5
|
|
20240422,125500,1849757190,8640,8630,8640,8630,127
|
|
20240422,125400,1848661170,8640,8640,8640,8640,46
|
|
20240422,125300,1848263730,8640,8630,8640,8630,18
|
|
20240422,125200,1848108240,8650,8650,8650,8650,0
|
|
20240422,125100,1848108240,8650,8650,8650,8650,0
|
|
20240422,125000,1848108240,8650,8650,8650,8640,55
|
|
20240422,124900,1847632590,8650,8650,8650,8650,132
|
|
20240422,124800,1846490790,8650,8640,8650,8640,537
|
|
20240422,124700,1841850940,8620,8630,8630,8620,69
|
|
20240422,124600,1841255510,8630,8630,8630,8630,640
|
|
20240422,124500,1835732310,8630,8630,8630,8630,200
|
|
20240422,124400,1834006310,8630,8630,8630,8630,0
|
|
20240422,124300,1834006310,8630,8630,8630,8630,208
|
|
20240422,124200,1832211270,8630,8630,8630,8630,100
|
|
20240422,124100,1831348270,8640,8640,8640,8640,114
|
|
20240422,124000,1830363310,8650,8650,8650,8650,11
|
|
20240422,123900,1830268160,8660,8660,8660,8660,610
|
|
20240422,123800,1824985560,8660,8660,8660,8660,0
|
|
20240422,123700,1824985560,8660,8650,8660,8650,11
|
|
20240422,123600,1824890390,8630,8650,8650,8630,162
|
|
20240422,123500,1823490950,8660,8650,8660,8650,16
|
|
20240422,123400,1823352460,8650,8650,8650,8650,14
|
|
20240422,123300,1823231360,8650,8650,8650,8650,0
|
|
20240422,123200,1823231360,8650,8650,8650,8650,717
|
|
20240422,123100,1817029310,8650,8640,8650,8640,14
|
|
20240422,123000,1816908250,8660,8650,8660,8650,501
|
|
20240422,122900,1812572400,8650,8650,8660,8650,493
|
|
20240422,122800,1808306280,8660,8660,8660,8660,136
|
|
20240422,122700,1807128520,8650,8630,8660,8630,650
|
|
20240422,122600,1801513200,8630,8630,8630,8630,4
|
|
20240422,122500,1801478680,8630,8660,8660,8630,813
|
|
20240422,122400,1794446390,8660,8630,8660,8630,1136
|
|
20240422,122300,1784636010,8600,8600,8600,8600,0
|
|
20240422,122200,1784636010,8600,8620,8620,8600,377
|
|
20240422,122100,1781389920,8610,8610,8610,8610,117
|
|
20240422,122000,1780382550,8610,8600,8610,8600,1093
|
|
20240422,121900,1770982720,8600,8600,8600,8600,10
|
|
20240422,121800,1770896720,8600,8600,8600,8600,1
|
|
20240422,121700,1770888120,8600,8600,8600,8600,0
|
|
20240422,121600,1770888120,8600,8600,8600,8600,0
|
|
20240422,121500,1770888120,8600,8600,8600,8600,2
|
|
20240422,121400,1770870920,8580,8580,8580,8580,913
|
|
20240422,121300,1763037380,8580,8580,8580,8580,99
|
|
20240422,121200,1762187960,8580,8580,8580,8580,0
|
|
20240422,121100,1762187960,8580,8580,8580,8580,2
|
|
20240422,121000,1762170800,8580,8600,8600,8580,101
|
|
20240422,120900,1761304200,8580,8600,8600,8580,521
|
|
20240422,120800,1756824000,8590,8590,8590,8590,0
|
|
20240422,120700,1756824000,8590,8590,8590,8590,221
|
|
20240422,120600,1754925610,8590,8600,8600,8590,84
|
|
20240422,120500,1754204000,8590,8590,8590,8590,0
|
|
20240422,120400,1754204000,8590,8590,8590,8590,0
|
|
20240422,120300,1754204000,8590,8580,8590,8580,2473
|
|
20240422,120200,1732962560,8580,8580,8580,8580,0
|
|
20240422,120100,1732962560,8580,8580,8580,8580,0
|
|
20240422,120000,1732962560,8580,8580,8580,8580,194
|
|
20240422,115900,1731298040,8590,8590,8590,8590,61
|
|
20240422,115800,1730774050,8590,8590,8590,8590,0
|
|
20240422,115700,1730774050,8590,8590,8590,8590,19
|
|
20240422,115600,1730610840,8590,8590,8590,8590,0
|
|
20240422,115500,1730610840,8590,8590,8590,8590,12
|
|
20240422,115400,1730507760,8590,8570,8590,8570,2
|
|
20240422,115300,1730490600,8590,8590,8590,8590,59
|
|
20240422,115200,1729983790,8580,8580,8580,8580,89
|
|
20240422,115100,1729220170,8580,8580,8580,8580,0
|
|
20240422,115000,1729220170,8580,8580,8580,8580,200
|
|
20240422,114900,1727504170,8580,8580,8580,8580,0
|
|
20240422,114800,1727504170,8580,8580,8580,8580,1
|
|
20240422,114700,1727495590,8580,8580,8580,8580,50
|
|
20240422,114600,1727066590,8570,8570,8570,8570,1
|
|
20240422,114500,1727058020,8580,8570,8580,8570,104
|
|
20240422,114400,1726166700,8570,8570,8570,8570,0
|
|
20240422,114300,1726166700,8570,8580,8580,8570,657
|
|
20240422,114200,1720534840,8570,8570,8570,8570,0
|
|
20240422,114100,1720534840,8570,8570,8570,8570,105
|
|
20240422,114000,1719634990,8570,8560,8570,8560,63
|
|
20240422,113900,1719095510,8560,8560,8560,8560,8
|
|
20240422,113800,1719027030,8560,8560,8560,8560,438
|
|
20240422,113700,1715277750,8560,8560,8560,8560,125
|
|
20240422,113600,1714207750,8570,8570,8570,8570,0
|
|
20240422,113500,1714207750,8570,8570,8570,8570,0
|
|
20240422,113400,1714207750,8570,8570,8570,8570,6
|
|
20240422,113300,1714156330,8570,8570,8570,8570,294
|
|
20240422,113200,1711636750,8580,8580,8580,8580,249
|
|
20240422,113100,1709500330,8580,8580,8580,8580,0
|
|
20240422,113000,1709500330,8580,8590,8590,8580,224
|
|
20240422,112900,1707577880,8580,8580,8580,8580,76
|
|
20240422,112800,1706925800,8580,8590,8590,8580,55
|
|
20240422,112700,1706453890,8580,8590,8590,8580,306
|
|
20240422,112600,1703825850,8590,8590,8590,8590,0
|
|
20240422,112500,1703825850,8590,8590,8590,8590,42
|
|
20240422,112400,1703465070,8620,8620,8620,8620,6
|
|
20240422,112300,1703413350,8620,8620,8620,8620,900
|
|
20240422,112200,1695655350,8580,8580,8580,8580,0
|
|
20240422,112100,1695655350,8580,8580,8580,8580,164
|
|
20240422,112000,1694248230,8580,8580,8580,8580,60
|
|
20240422,111900,1693733430,8580,8580,8580,8570,96
|
|
20240422,111800,1692910000,8580,8570,8580,8550,389
|
|
20240422,111700,1689576670,8570,8570,8570,8570,160
|
|
20240422,111600,1688205470,8570,8560,8570,8560,290
|
|
20240422,111500,1685723020,8570,8570,8570,8570,50
|
|
20240422,111400,1685294520,8570,8570,8570,8570,15
|
|
20240422,111300,1685165970,8570,8560,8570,8560,26
|
|
20240422,111200,1684943160,8550,8550,8550,8550,3188
|
|
20240422,111100,1657685760,8560,8570,8570,8560,147
|
|
20240422,111000,1656426390,8570,8550,8570,8550,71
|
|
20240422,110900,1655819320,8550,8550,8550,8550,47
|
|
20240422,110800,1655417470,8550,8570,8570,8550,1115
|
|
20240422,110700,1645880970,8560,8580,8580,8550,836
|
|
20240422,110600,1638725730,8580,8600,8600,8560,2909
|
|
20240422,110500,1613789550,8610,8610,8610,8610,317
|
|
20240422,110400,1611060180,8610,8600,8610,8600,1089
|
|
20240422,110300,1601694530,8610,8600,8610,8600,127
|
|
20240422,110200,1600602220,8600,8600,8610,8600,546
|
|
20240422,110100,1595905870,8600,8600,8600,8600,313
|
|
20240422,110000,1593214070,8600,8610,8610,8600,12
|
|
20240422,105900,1593110760,8610,8610,8610,8610,36
|
|
20240422,105800,1592800800,8610,8600,8610,8600,1937
|
|
20240422,105700,1576140620,8600,8600,8600,8600,0
|
|
20240422,105600,1576140620,8600,8600,8600,8600,245
|
|
20240422,105500,1574033620,8600,8600,8600,8600,119
|
|
20240422,105400,1573010220,8600,8610,8610,8600,222
|
|
20240422,105300,1571101000,8600,8600,8610,8600,1034
|
|
20240422,105200,1562208500,8610,8600,8620,8600,2936
|
|
20240422,105100,1536939710,8610,8600,8610,8600,42
|
|
20240422,105000,1536578390,8600,8620,8620,8600,1246
|
|
20240422,104900,1525856100,8620,8620,8620,8620,2
|
|
20240422,104800,1525838860,8620,8620,8620,8620,14
|
|
20240422,104700,1525718180,8620,8620,8620,8620,31
|
|
20240422,104600,1525450960,8620,8620,8620,8620,502
|
|
20240422,104500,1521123720,8630,8630,8630,8630,3
|
|
20240422,104400,1521097830,8630,8630,8630,8630,0
|
|
20240422,104300,1521097830,8630,8610,8630,8610,617
|
|
20240422,104200,1515783870,8610,8610,8610,8610,0
|
|
20240422,104100,1515783870,8610,8610,8610,8610,158
|
|
20240422,104000,1514423490,8640,8620,8640,8610,182
|
|
20240422,103900,1512855360,8640,8640,8640,8640,3
|
|
20240422,103800,1512829440,8610,8640,8640,8610,265
|
|
20240422,103700,1510547660,8640,8640,8640,8640,5
|
|
20240422,103600,1510504460,8650,8650,8650,8650,0
|
|
20240422,103500,1510504460,8650,8650,8650,8650,7
|
|
20240422,103400,1510443910,8650,8650,8650,8650,252
|
|
20240422,103300,1508264110,8650,8650,8650,8650,0
|
|
20240422,103200,1508264110,8650,8650,8650,8600,162
|
|
20240422,103100,1506863370,8650,8650,8650,8650,227
|
|
20240422,103000,1504899820,8660,8630,8660,8630,2525
|
|
20240422,102900,1483066340,8610,8610,8610,8610,237
|
|
20240422,102800,1481025770,8600,8610,8610,8600,610
|
|
20240422,102700,1475779750,8600,8590,8600,8590,290
|
|
20240422,102600,1473286590,8590,8600,8600,8590,2
|
|
20240422,102500,1473269400,8600,8600,8600,8570,1010
|
|
20240422,102400,1464610680,8600,8590,8600,8580,1283
|
|
20240422,102300,1453599690,8590,8600,8600,8590,412
|
|
20240422,102200,1450057140,8590,8610,8610,8590,7413
|
|
20240422,102100,1386305740,8610,8610,8610,8610,0
|
|
20240422,102000,1386305740,8610,8610,8610,8610,236
|
|
20240422,101900,1384273780,8600,8640,8640,8600,1271
|
|
20240422,101800,1373339220,8610,8610,8610,8610,1
|
|
20240422,101700,1373330610,8640,8600,8640,8600,1801
|
|
20240422,101600,1357840070,8600,8610,8610,8600,400
|
|
20240422,101500,1354398240,8600,8620,8620,8600,307
|
|
20240422,101400,1351757550,8640,8620,8640,8620,86
|
|
20240422,101300,1351015170,8620,8620,8620,8620,119
|
|
20240422,101200,1349989390,8620,8620,8620,8620,68
|
|
20240422,101100,1349403230,8630,8630,8630,8630,1
|
|
20240422,101000,1349394600,8630,8630,8630,8630,41
|
|
20240422,100900,1349040770,8620,8640,8640,8600,645
|
|
20240422,100800,1343484430,8630,8620,8640,8620,855
|
|
20240422,100700,1336107090,8620,8650,8650,8580,2696
|
|
20240422,100600,1312914160,8590,8650,8650,8590,824
|
|
20240422,100500,1305831880,8650,8650,8650,8650,7
|
|
20240422,100400,1305771330,8650,8610,8650,8600,708
|
|
20240422,100300,1299676080,8660,8660,8660,8660,4
|
|
20240422,100200,1299641440,8660,8660,8660,8660,9
|
|
20240422,100100,1299563500,8600,8660,8660,8600,102
|
|
20240422,100000,1298685460,8600,8630,8630,8600,1418
|
|
20240422,095900,1286480970,8630,8660,8660,8610,2061
|
|
20240422,095800,1268674430,8650,8670,8670,8650,688
|
|
20240422,095700,1262710740,8670,8650,8670,8650,52
|
|
20240422,095600,1262259940,8670,8640,8670,8640,137
|
|
20240422,095500,1261073200,8680,8630,8680,8630,1403
|
|
20240422,095400,1248908140,8620,8610,8630,8610,74
|
|
20240422,095300,1248270070,8610,8630,8630,8600,725
|
|
20240422,095200,1242027480,8620,8630,8630,8620,225
|
|
20240422,095100,1240087970,8600,8660,8680,8600,10744
|
|
20240422,095000,1147627550,8600,8600,8600,8600,211
|
|
20240422,094900,1145812950,8600,8680,8680,8600,13058
|
|
20240422,094800,1033245970,8680,8700,8700,8680,171
|
|
20240422,094700,1031761040,8700,8730,8730,8610,3842
|
|
20240422,094600,998404170,8730,8750,8780,8700,9375
|
|
20240422,094500,916599960,8750,8710,8780,8710,12784
|
|
20240422,094400,804673440,8710,8690,8710,8690,1814
|
|
20240422,094300,788890530,8690,8700,8700,8690,710
|
|
20240422,094200,782713820,8700,8700,8700,8680,9677
|
|
20240422,094100,698610780,8690,8690,8700,8690,946
|
|
20240422,094000,690389410,8690,8690,8690,8690,186
|
|
20240422,093900,688773070,8690,8680,8690,8670,6012
|
|
20240422,093800,636610650,8680,8680,8680,8670,1346
|
|
20240422,093700,624927380,8670,8670,8680,8660,505
|
|
20240422,093600,620547600,8670,8670,8670,8670,1
|
|
20240422,093500,620538930,8680,8670,8680,8650,701
|
|
20240422,093400,614460670,8670,8670,8670,8670,270
|
|
20240422,093300,612119770,8680,8680,8680,8670,729
|
|
20240422,093200,605794650,8680,8630,8690,8630,13190
|
|
20240422,093100,491703600,8620,8650,8650,8620,787
|
|
20240422,093000,484911260,8660,8640,8660,8630,1230
|
|
20240422,092900,474274740,8640,8650,8660,8640,2471
|
|
20240422,092800,452907580,8650,8650,8650,8640,549
|
|
20240422,092700,448161270,8640,8620,8640,8620,1194
|
|
20240422,092600,437852970,8620,8620,8620,8620,833
|
|
20240422,092500,430672510,8610,8590,8610,8590,583
|
|
20240422,092400,425659030,8590,8610,8610,8550,1346
|
|
20240422,092300,414102640,8610,8600,8610,8590,469
|
|
20240422,092200,410069060,8610,8600,8610,8600,1692
|
|
20240422,092100,395517850,8600,8600,8610,8600,886
|
|
20240422,092000,387896110,8590,8590,8600,8590,274
|
|
20240422,091900,385540360,8600,8600,8600,8590,1328
|
|
20240422,091800,374126400,8590,8580,8590,8580,4964
|
|
20240422,091700,331511560,8580,8590,8590,8580,2077
|
|
20240422,091600,313680130,8580,8580,8580,8570,1302
|
|
20240422,091500,302509470,8580,8570,8580,8530,650
|
|
20240422,091400,296939160,8540,8530,8540,8530,108
|
|
20240422,091300,296017370,8530,8570,8580,8530,1819
|
|
20240422,091200,280456210,8570,8560,8570,8560,577
|
|
20240422,091100,275511880,8570,8530,8570,8530,616
|
|
20240422,091000,270241680,8520,8530,8530,8510,1775
|
|
20240422,090900,255110690,8530,8580,8580,8530,716
|
|
20240422,090800,248993490,8580,8570,8580,8560,6583
|
|
20240422,090700,192602600,8560,8570,8570,8530,1767
|
|
20240422,090600,177482260,8560,8560,8580,8550,1627
|
|
20240422,090500,163541760,8580,8540,8580,8540,2912
|
|
20240422,090400,138616940,8540,8470,8540,8470,2170
|
|
20240422,090300,120144400,8470,8500,8500,8470,360
|
|
20240422,090200,117092790,8470,8540,8540,8470,3467
|
|
20240422,090100,87668410,8540,8550,8560,8420,3123
|
|
20240422,090000,61099920,8490,8500,8580,8450,7182
|