622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,191800,2462994170,7900,7900,7900,7900,0
|
|
20240415,191700,2462994170,7900,7900,7900,7900,0
|
|
20240415,191600,2462994170,7900,7900,7900,7900,0
|
|
20240415,191500,2462994170,7900,7900,7900,7900,0
|
|
20240415,191400,2462994170,7900,7900,7900,7900,0
|
|
20240415,191300,2462994170,7900,7900,7900,7900,0
|
|
20240415,191200,2462994170,7900,7900,7900,7900,0
|
|
20240415,191100,2462994170,7900,7900,7900,7900,0
|
|
20240415,191000,2462994170,7900,7900,7900,7900,0
|
|
20240415,190900,2462994170,7900,7900,7900,7900,0
|
|
20240415,190800,2462994170,7900,7900,7900,7900,0
|
|
20240415,190700,2462994170,7900,7900,7900,7900,0
|
|
20240415,190600,2462994170,7900,7900,7900,7900,0
|
|
20240415,190500,2462994170,7900,7900,7900,7900,0
|
|
20240415,190400,2462994170,7900,7900,7900,7900,0
|
|
20240415,190300,2462994170,7900,7900,7900,7900,0
|
|
20240415,190200,2462994170,7900,7900,7900,7900,0
|
|
20240415,190100,2462994170,7900,7900,7900,7900,0
|
|
20240415,190000,2462994170,7900,7900,7900,7900,0
|
|
20240415,185900,2462994170,7900,7900,7900,7900,0
|
|
20240415,185800,2462994170,7900,7900,7900,7900,0
|
|
20240415,185700,2462994170,7900,7900,7900,7900,0
|
|
20240415,185600,2462994170,7900,7900,7900,7900,0
|
|
20240415,185500,2462994170,7900,7900,7900,7900,0
|
|
20240415,185400,2462994170,7900,7900,7900,7900,0
|
|
20240415,185300,2462994170,7900,7900,7900,7900,0
|
|
20240415,185200,2462994170,7900,7900,7900,7900,0
|
|
20240415,185100,2462994170,7900,7900,7900,7900,0
|
|
20240415,185000,2462994170,7900,7900,7900,7900,0
|
|
20240415,184900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,184800,2462994170,7900,7900,7900,7900,0
|
|
20240415,184700,2462994170,7900,7900,7900,7900,0
|
|
20240415,184600,2462994170,7900,7900,7900,7900,0
|
|
20240415,184500,2462994170,7900,7900,7900,7900,0
|
|
20240415,184400,2462994170,7900,7900,7900,7900,0
|
|
20240415,184300,2462994170,7900,7900,7900,7900,0
|
|
20240415,184200,2462994170,7900,7900,7900,7900,0
|
|
20240415,184100,2462994170,7900,7900,7900,7900,0
|
|
20240415,184000,2462994170,7900,7900,7900,7900,0
|
|
20240415,183900,2462994170,7900,7900,7900,7900,0
|
|
20240415,183800,2462994170,7900,7900,7900,7900,0
|
|
20240415,183700,2462994170,7900,7900,7900,7900,0
|
|
20240415,183600,2462994170,7900,7900,7900,7900,0
|
|
20240415,183500,2462994170,7900,7900,7900,7900,0
|
|
20240415,183400,2462994170,7900,7900,7900,7900,0
|
|
20240415,183300,2462994170,7900,7900,7900,7900,0
|
|
20240415,183200,2462994170,7900,7900,7900,7900,0
|
|
20240415,183100,2462994170,7900,7900,7900,7900,0
|
|
20240415,183000,2462994170,7900,7900,7900,7900,0
|
|
20240415,182900,2462994170,7900,7900,7900,7900,0
|
|
20240415,182800,2462994170,7900,7900,7900,7900,0
|
|
20240415,182700,2462994170,7900,7900,7900,7900,0
|
|
20240415,182600,2462994170,7900,7900,7900,7900,0
|
|
20240415,182500,2462994170,7900,7900,7900,7900,0
|
|
20240415,182400,2462994170,7900,7900,7900,7900,0
|
|
20240415,182300,2462994170,7900,7900,7900,7900,0
|
|
20240415,182200,2462994170,7900,7900,7900,7900,0
|
|
20240415,182100,2462994170,7900,7900,7900,7900,0
|
|
20240415,182000,2462994170,7900,7900,7900,7900,0
|
|
20240415,181900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,181800,2462994170,7900,7900,7900,7900,0
|
|
20240415,181700,2462994170,7900,7900,7900,7900,0
|
|
20240415,181600,2462994170,7900,7900,7900,7900,0
|
|
20240415,181500,2462994170,7900,7900,7900,7900,0
|
|
20240415,181400,2462994170,7900,7900,7900,7900,0
|
|
20240415,181300,2462994170,7900,7900,7900,7900,0
|
|
20240415,181200,2462994170,7900,7900,7900,7900,0
|
|
20240415,181100,2462994170,7900,7900,7900,7900,0
|
|
20240415,181000,2462994170,7900,7900,7900,7900,0
|
|
20240415,180900,2462994170,7900,7900,7900,7900,0
|
|
20240415,180800,2462994170,7900,7900,7900,7900,0
|
|
20240415,180700,2462994170,7900,7900,7900,7900,0
|
|
20240415,180600,2462994170,7900,7900,7900,7900,0
|
|
20240415,180500,2462994170,7900,7900,7900,7900,0
|
|
20240415,180400,2462994170,7900,7900,7900,7900,0
|
|
20240415,180300,2462994170,7900,7900,7900,7900,0
|
|
20240415,180200,2462994170,7900,7900,7900,7900,0
|
|
20240415,180100,2462994170,7900,7900,7900,7900,0
|
|
20240415,180000,2462994170,7900,7900,7900,7900,0
|
|
20240415,175900,2462994170,7900,7900,7900,7900,0
|
|
20240415,175800,2462994170,7900,7900,7900,7900,0
|
|
20240415,175700,2462994170,7900,7900,7900,7900,0
|
|
20240415,175600,2462994170,7900,7900,7900,7900,0
|
|
20240415,175500,2462994170,7900,7900,7900,7900,0
|
|
20240415,175400,2462994170,7900,7900,7900,7900,0
|
|
20240415,175300,2462994170,7900,7900,7900,7900,0
|
|
20240415,175200,2462994170,7900,7900,7900,7900,0
|
|
20240415,175100,2462994170,7900,7900,7900,7900,0
|
|
20240415,175000,2462994170,7900,7900,7900,7900,0
|
|
20240415,174900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,174800,2462994170,7900,7900,7900,7900,0
|
|
20240415,174700,2462994170,7900,7900,7900,7900,0
|
|
20240415,174600,2462994170,7900,7900,7900,7900,0
|
|
20240415,174500,2462994170,7900,7900,7900,7900,0
|
|
20240415,174400,2462994170,7900,7900,7900,7900,0
|
|
20240415,174300,2462994170,7900,7900,7900,7900,0
|
|
20240415,174200,2462994170,7900,7900,7900,7900,0
|
|
20240415,174100,2462994170,7900,7900,7900,7900,0
|
|
20240415,174000,2462994170,7900,7900,7900,7900,0
|
|
20240415,173900,2462994170,7900,7900,7900,7900,0
|
|
20240415,173800,2462994170,7900,7900,7900,7900,0
|
|
20240415,173700,2462994170,7900,7900,7900,7900,0
|
|
20240415,173600,2462994170,7900,7900,7900,7900,0
|
|
20240415,173500,2462994170,7900,7900,7900,7900,0
|
|
20240415,173400,2462994170,7900,7900,7900,7900,0
|
|
20240415,173300,2462994170,7900,7900,7900,7900,0
|
|
20240415,173200,2462994170,7900,7900,7900,7900,0
|
|
20240415,173100,2462994170,7900,7900,7900,7900,0
|
|
20240415,173000,2462994170,7900,7900,7900,7900,0
|
|
20240415,172900,2462994170,7900,7900,7900,7900,0
|
|
20240415,172800,2462994170,7900,7900,7900,7900,0
|
|
20240415,172700,2462994170,7900,7900,7900,7900,0
|
|
20240415,172600,2462994170,7900,7900,7900,7900,0
|
|
20240415,172500,2462994170,7900,7900,7900,7900,0
|
|
20240415,172400,2462994170,7900,7900,7900,7900,0
|
|
20240415,172300,2462994170,7900,7900,7900,7900,0
|
|
20240415,172200,2462994170,7900,7900,7900,7900,0
|
|
20240415,172100,2462994170,7900,7900,7900,7900,0
|
|
20240415,172000,2462994170,7900,7900,7900,7900,0
|
|
20240415,171900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,171800,2462994170,7900,7900,7900,7900,0
|
|
20240415,171700,2462994170,7900,7900,7900,7900,0
|
|
20240415,171600,2462994170,7900,7900,7900,7900,0
|
|
20240415,171500,2462994170,7900,7900,7900,7900,0
|
|
20240415,171400,2462994170,7900,7900,7900,7900,0
|
|
20240415,171300,2462994170,7900,7900,7900,7900,0
|
|
20240415,171200,2462994170,7900,7900,7900,7900,0
|
|
20240415,171100,2462994170,7900,7900,7900,7900,0
|
|
20240415,171000,2462994170,7900,7900,7900,7900,0
|
|
20240415,170900,2462994170,7900,7900,7900,7900,0
|
|
20240415,170800,2462994170,7900,7900,7900,7900,0
|
|
20240415,170700,2462994170,7900,7900,7900,7900,0
|
|
20240415,170600,2462994170,7900,7900,7900,7900,0
|
|
20240415,170500,2462994170,7900,7900,7900,7900,0
|
|
20240415,170400,2462994170,7900,7900,7900,7900,0
|
|
20240415,170300,2462994170,7900,7900,7900,7900,0
|
|
20240415,170200,2462994170,7900,7900,7900,7900,0
|
|
20240415,170100,2462994170,7900,7900,7900,7900,0
|
|
20240415,170000,2462994170,7900,7900,7900,7900,0
|
|
20240415,165900,2462994170,7900,7900,7900,7900,0
|
|
20240415,165800,2462994170,7900,7900,7900,7900,0
|
|
20240415,165700,2462994170,7900,7900,7900,7900,0
|
|
20240415,165600,2462994170,7900,7900,7900,7900,0
|
|
20240415,165500,2462994170,7900,7900,7900,7900,0
|
|
20240415,165400,2462994170,7900,7900,7900,7900,0
|
|
20240415,165300,2462994170,7900,7900,7900,7900,0
|
|
20240415,165200,2462994170,7900,7900,7900,7900,0
|
|
20240415,165100,2462994170,7900,7900,7900,7900,0
|
|
20240415,165000,2462994170,7900,7900,7900,7900,0
|
|
20240415,164900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,164800,2462994170,7900,7900,7900,7900,0
|
|
20240415,164700,2462994170,7900,7900,7900,7900,0
|
|
20240415,164600,2462994170,7900,7900,7900,7900,0
|
|
20240415,164500,2462994170,7900,7900,7900,7900,0
|
|
20240415,164400,2462994170,7900,7900,7900,7900,0
|
|
20240415,164300,2462994170,7900,7900,7900,7900,0
|
|
20240415,164200,2462994170,7900,7900,7900,7900,0
|
|
20240415,164100,2462994170,7900,7900,7900,7900,0
|
|
20240415,164000,2462994170,7900,7900,7900,7900,0
|
|
20240415,163900,2462994170,7900,7900,7900,7900,0
|
|
20240415,163800,2462994170,7900,7900,7900,7900,0
|
|
20240415,163700,2462994170,7900,7900,7900,7900,0
|
|
20240415,163600,2462994170,7900,7900,7900,7900,0
|
|
20240415,163500,2462994170,7900,7900,7900,7900,0
|
|
20240415,163400,2462994170,7900,7900,7900,7900,0
|
|
20240415,163300,2462994170,7900,7900,7900,7900,0
|
|
20240415,163200,2462994170,7900,7900,7900,7900,0
|
|
20240415,163100,2462994170,7900,7900,7900,7900,0
|
|
20240415,163000,2462994170,7900,7900,7900,7900,0
|
|
20240415,162900,2462994170,7900,7900,7900,7900,0
|
|
20240415,162800,2462994170,7900,7900,7900,7900,0
|
|
20240415,162700,2462994170,7900,7900,7900,7900,0
|
|
20240415,162600,2462994170,7900,7900,7900,7900,0
|
|
20240415,162500,2462994170,7900,7900,7900,7900,0
|
|
20240415,162400,2462994170,7900,7900,7900,7900,0
|
|
20240415,162300,2462994170,7900,7900,7900,7900,0
|
|
20240415,162200,2462994170,7900,7900,7900,7900,0
|
|
20240415,162100,2462994170,7900,7900,7900,7900,0
|
|
20240415,162000,2462994170,7900,7900,7900,7900,0
|
|
20240415,161900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,161800,2462994170,7900,7900,7900,7900,0
|
|
20240415,161700,2462994170,7900,7900,7900,7900,0
|
|
20240415,161600,2462994170,7900,7900,7900,7900,0
|
|
20240415,161500,2462994170,7900,7900,7900,7900,0
|
|
20240415,161400,2462994170,7900,7900,7900,7900,0
|
|
20240415,161300,2462994170,7900,7900,7900,7900,0
|
|
20240415,161200,2462994170,7900,7900,7900,7900,0
|
|
20240415,161100,2462994170,7900,7900,7900,7900,0
|
|
20240415,161000,2462994170,7900,7900,7900,7900,0
|
|
20240415,160900,2462994170,7900,7900,7900,7900,0
|
|
20240415,160800,2462994170,7900,7900,7900,7900,0
|
|
20240415,160700,2462994170,7900,7900,7900,7900,0
|
|
20240415,160600,2462994170,7900,7900,7900,7900,0
|
|
20240415,160500,2462994170,7900,7900,7900,7900,0
|
|
20240415,160400,2462994170,7900,7900,7900,7900,0
|
|
20240415,160300,2462994170,7900,7900,7900,7900,0
|
|
20240415,160200,2462994170,7900,7900,7900,7900,0
|
|
20240415,160100,2462994170,7900,7900,7900,7900,0
|
|
20240415,160000,2462994170,7900,7900,7900,7900,0
|
|
20240415,155900,2462994170,7900,7900,7900,7900,0
|
|
20240415,155800,2462994170,7900,7900,7900,7900,0
|
|
20240415,155700,2462994170,7900,7900,7900,7900,0
|
|
20240415,155600,2462994170,7900,7900,7900,7900,0
|
|
20240415,155500,2462994170,7900,7900,7900,7900,0
|
|
20240415,155400,2462994170,7900,7900,7900,7900,0
|
|
20240415,155300,2462994170,7900,7900,7900,7900,0
|
|
20240415,155200,2462994170,7900,7900,7900,7900,0
|
|
20240415,155100,2462994170,7900,7900,7900,7900,0
|
|
20240415,155000,2462994170,7900,7900,7900,7900,0
|
|
20240415,154900,2462994170,7900,7900,7900,7900,4780
|
|
20240415,154800,2462994170,7900,7900,7900,7900,0
|
|
20240415,154700,2462994170,7900,7900,7900,7900,0
|
|
20240415,154600,2462994170,7900,7900,7900,7900,0
|
|
20240415,154500,2462994170,7900,7900,7900,7900,0
|
|
20240415,154400,2462994170,7900,7900,7900,7900,0
|
|
20240415,154300,2462994170,7900,7900,7900,7900,0
|
|
20240415,154200,2462994170,7900,7900,7900,7900,0
|
|
20240415,154100,2462994170,7900,7900,7900,7900,0
|
|
20240415,154000,2462994170,7900,7900,7900,7900,0
|
|
20240415,153900,2462994170,7900,7900,7900,7900,0
|
|
20240415,153800,2462994170,7900,7900,7900,7900,0
|
|
20240415,153700,2462994170,7900,7900,7900,7900,0
|
|
20240415,153600,2462994170,7900,7900,7900,7900,0
|
|
20240415,153500,2462994170,7900,7900,7900,7900,0
|
|
20240415,153400,2462994170,7900,7900,7900,7900,0
|
|
20240415,153300,2462994170,7900,7900,7900,7900,0
|
|
20240415,153200,2462994170,7900,7900,7900,7900,0
|
|
20240415,153100,2462994170,7900,7900,7900,7900,0
|
|
20240415,153000,2462994170,7900,7900,7900,7900,4780
|
|
20240415,152900,2425232170,7910,7910,7910,7910,0
|
|
20240415,152800,2425232170,7910,7910,7910,7910,0
|
|
20240415,152700,2425232170,7910,7910,7910,7910,0
|
|
20240415,152600,2425232170,7910,7910,7910,7910,0
|
|
20240415,152500,2425232170,7910,7910,7910,7910,0
|
|
20240415,152400,2425232170,7910,7910,7910,7910,0
|
|
20240415,152300,2425232170,7910,7910,7910,7910,0
|
|
20240415,152200,2425232170,7910,7910,7910,7910,0
|
|
20240415,152100,2425232170,7910,7910,7910,7910,0
|
|
20240415,152000,2425232170,7910,7910,7910,7910,0
|
|
20240415,151900,2425232170,7910,7920,7950,7910,2026
|
|
20240415,151800,2409197110,7920,7940,7940,7920,1799
|
|
20240415,151700,2394921320,7950,7940,7950,7940,395
|
|
20240415,151600,2391784680,7940,7960,7960,7940,216
|
|
20240415,151500,2390065490,7960,7950,7960,7950,498
|
|
20240415,151400,2386104500,7950,7950,7950,7950,127
|
|
20240415,151300,2385094850,7960,7940,7960,7930,1901
|
|
20240415,151200,2369995130,7950,7940,7950,7940,573
|
|
20240415,151100,2365445390,7940,7930,7940,7930,110
|
|
20240415,151000,2364572990,7920,7940,7940,7920,338
|
|
20240415,150900,2361892690,7930,7930,7930,7930,817
|
|
20240415,150800,2355413880,7930,7930,7930,7930,501
|
|
20240415,150700,2351440950,7940,7930,7940,7930,370
|
|
20240415,150600,2348503750,7940,7930,7940,7930,441
|
|
20240415,150500,2345006470,7930,7930,7930,7930,366
|
|
20240415,150400,2342104090,7930,7930,7930,7930,11
|
|
20240415,150300,2342016860,7930,7950,7950,7930,789
|
|
20240415,150200,2335753280,7940,7950,7950,7940,600
|
|
20240415,150100,2330984280,7940,7950,7950,7940,507
|
|
20240415,150000,2326953700,7950,7960,7960,7950,703
|
|
20240415,145900,2321363970,7950,7950,7950,7950,50
|
|
20240415,145800,2320966470,7950,7960,7960,7950,36
|
|
20240415,145700,2320680260,7950,7960,7960,7950,131
|
|
20240415,145600,2319638500,7960,7980,7980,7960,801
|
|
20240415,145500,2313249100,7970,7970,7980,7970,862
|
|
20240415,145400,2306376410,7950,7950,7960,7930,8676
|
|
20240415,145300,2237410770,7950,7940,7950,7940,651
|
|
20240415,145200,2232238740,7940,7940,7950,7940,1192
|
|
20240415,145100,2222773750,7940,7940,7950,7940,1100
|
|
20240415,145000,2214038030,7940,7930,7940,7930,426
|
|
20240415,144900,2210655760,7930,7920,7930,7920,1248
|
|
20240415,144800,2200767120,7930,7910,7930,7910,6
|
|
20240415,144700,2200719620,7910,7910,7910,7910,1
|
|
20240415,144600,2200711710,7930,7930,7930,7930,5
|
|
20240415,144500,2200672060,7930,7920,7930,7900,282
|
|
20240415,144400,2198438180,7930,7930,7930,7900,40
|
|
20240415,144300,2198121050,7930,7910,7930,7900,969
|
|
20240415,144200,2190451020,7900,7900,7900,7900,405
|
|
20240415,144100,2187251520,7910,7910,7910,7910,69
|
|
20240415,144000,2186705730,7910,7910,7910,7910,103
|
|
20240415,143900,2185891000,7910,7910,7910,7910,2112
|
|
20240415,143800,2169185080,7900,7900,7900,7900,3
|
|
20240415,143700,2169161380,7910,7930,7950,7910,693
|
|
20240415,143600,2163666800,7930,7930,7940,7930,332
|
|
20240415,143500,2161033530,7920,7920,7920,7920,0
|
|
20240415,143400,2161033530,7920,7940,7940,7920,578
|
|
20240415,143300,2156453950,7930,7950,7950,7930,1550
|
|
20240415,143200,2144158120,7950,7950,7950,7950,151
|
|
20240415,143100,2142957670,7940,7940,7940,7930,478
|
|
20240415,143000,2139162430,7930,7940,7950,7930,3259
|
|
20240415,142900,2113292500,7940,7930,7940,7920,729
|
|
20240415,142800,2107510070,7930,7910,7930,7910,616
|
|
20240415,142700,2102632160,7910,7890,7910,7890,17
|
|
20240415,142600,2102497910,7890,7900,7910,7890,290
|
|
20240415,142500,2100208110,7890,7920,7930,7890,1590
|
|
20240415,142400,2087618050,7920,7920,7920,7920,45
|
|
20240415,142300,2087261650,7920,7900,7920,7900,2322
|
|
20240415,142200,2068879250,7910,7910,7910,7910,237
|
|
20240415,142100,2067004580,7910,7910,7910,7910,864
|
|
20240415,142000,2060170340,7910,7910,7910,7910,120
|
|
20240415,141900,2059221140,7910,7920,7920,7910,102
|
|
20240415,141800,2058414310,7890,7890,7890,7850,3321
|
|
20240415,141700,2032295980,7910,7900,7910,7890,1417
|
|
20240415,141600,2021094430,7910,7890,7910,7860,3545
|
|
20240415,141500,1993180640,7900,7900,7900,7900,104
|
|
20240415,141400,1992359040,7900,7900,7910,7900,477
|
|
20240415,141300,1988590600,7920,7920,7920,7920,0
|
|
20240415,141200,1988590600,7920,7910,7920,7910,617
|
|
20240415,141100,1983705780,7910,7910,7910,7910,2
|
|
20240415,141000,1983689960,7910,7900,7910,7900,648
|
|
20240415,140900,1978566470,7900,7890,7900,7890,997
|
|
20240415,140800,1970696180,7890,7880,7890,7880,300
|
|
20240415,140700,1968330580,7870,7870,7870,7870,10
|
|
20240415,140600,1968251880,7870,7870,7870,7870,50
|
|
20240415,140500,1967858380,7880,7880,7880,7880,0
|
|
20240415,140400,1967858380,7880,7880,7880,7880,382
|
|
20240415,140300,1964848220,7880,7880,7880,7880,450
|
|
20240415,140200,1961302220,7880,7880,7880,7880,75
|
|
20240415,140100,1960711220,7880,7880,7880,7880,31
|
|
20240415,140000,1960466940,7880,7880,7880,7880,16
|
|
20240415,135900,1960340860,7870,7860,7870,7860,599
|
|
20240415,135800,1955630520,7850,7870,7870,7850,156
|
|
20240415,135700,1954405800,7870,7860,7870,7850,467
|
|
20240415,135600,1950731740,7870,7870,7870,7870,0
|
|
20240415,135500,1950731740,7870,7850,7870,7850,191
|
|
20240415,135400,1949232320,7850,7860,7860,7850,127
|
|
20240415,135300,1948234450,7850,7850,7850,7850,2
|
|
20240415,135200,1948218750,7850,7870,7870,7850,205
|
|
20240415,135100,1946606400,7870,7880,7880,7860,3519
|
|
20240415,135000,1918934810,7880,7880,7880,7880,61
|
|
20240415,134900,1918454130,7890,7890,7890,7870,272
|
|
20240415,134800,1916312750,7890,7880,7890,7880,275
|
|
20240415,134700,1914145740,7890,7890,7890,7890,9
|
|
20240415,134600,1914074730,7890,7890,7890,7880,109
|
|
20240415,134500,1913215730,7870,7890,7890,7870,448
|
|
20240415,134400,1909685290,7890,7890,7890,7890,162
|
|
20240415,134300,1908407110,7890,7880,7890,7880,263
|
|
20240415,134200,1906334620,7890,7890,7890,7880,152
|
|
20240415,134100,1905136840,7880,7890,7890,7880,802
|
|
20240415,134000,1898816840,7890,7880,7890,7880,97
|
|
20240415,133900,1898052470,7880,7860,7880,7860,655
|
|
20240415,133800,1892898240,7870,7870,7870,7870,12
|
|
20240415,133700,1892803800,7870,7860,7870,7860,10
|
|
20240415,133600,1892725190,7860,7880,7880,7860,6
|
|
20240415,133500,1892677990,7870,7890,7890,7870,697
|
|
20240415,133400,1887190060,7890,7890,7890,7890,1
|
|
20240415,133300,1887182170,7880,7890,7890,7870,29
|
|
20240415,133200,1886953580,7890,7900,7900,7880,1511
|
|
20240415,133100,1875044170,7900,7890,7900,7890,244
|
|
20240415,133000,1873118500,7890,7900,7900,7890,620
|
|
20240415,132900,1868226690,7900,7890,7900,7890,292
|
|
20240415,132800,1865922800,7890,7890,7900,7890,135
|
|
20240415,132700,1864857330,7890,7890,7890,7880,822
|
|
20240415,132600,1858371760,7890,7890,7890,7890,2
|
|
20240415,132500,1858355980,7880,7880,7880,7880,21
|
|
20240415,132400,1858190500,7880,7890,7890,7880,112
|
|
20240415,132300,1857306880,7890,7890,7890,7890,519
|
|
20240415,132200,1853211970,7890,7890,7890,7890,919
|
|
20240415,132100,1845961060,7890,7890,7890,7890,97
|
|
20240415,132000,1845195730,7890,7880,7890,7880,320
|
|
20240415,131900,1842671470,7880,7880,7880,7880,0
|
|
20240415,131800,1842671470,7880,7860,7880,7860,1423
|
|
20240415,131700,1831475880,7850,7850,7850,7850,780
|
|
20240415,131600,1825352880,7850,7850,7850,7850,69
|
|
20240415,131500,1824811230,7840,7850,7850,7840,1010
|
|
20240415,131400,1816890420,7850,7850,7850,7850,305
|
|
20240415,131300,1814496170,7850,7870,7870,7850,490
|
|
20240415,131200,1810646390,7850,7850,7850,7850,142
|
|
20240415,131100,1809531690,7850,7850,7850,7850,44
|
|
20240415,131000,1809186290,7860,7860,7860,7860,93
|
|
20240415,130900,1808455310,7860,7870,7870,7860,53
|
|
20240415,130800,1808038230,7870,7860,7870,7860,141
|
|
20240415,130700,1806929830,7860,7860,7860,7860,0
|
|
20240415,130600,1806929830,7860,7860,7860,7860,585
|
|
20240415,130500,1802331730,7860,7870,7870,7850,1687
|
|
20240415,130400,1789069390,7870,7870,7870,7860,105
|
|
20240415,130300,1788243070,7870,7870,7870,7870,387
|
|
20240415,130200,1785197380,7870,7870,7870,7870,300
|
|
20240415,130100,1782836380,7870,7870,7870,7870,61
|
|
20240415,130000,1782356310,7870,7870,7870,7870,37
|
|
20240415,125900,1782065120,7860,7880,7890,7860,1271
|
|
20240415,125800,1772060250,7880,7890,7890,7880,184
|
|
20240415,125700,1770609580,7890,7850,7890,7850,63
|
|
20240415,125600,1770114660,7890,7880,7890,7850,1625
|
|
20240415,125500,1757348360,7880,7870,7880,7860,259
|
|
20240415,125400,1755310030,7870,7870,7890,7870,704
|
|
20240415,125300,1749769280,7870,7880,7880,7870,809
|
|
20240415,125200,1743401890,7880,7900,7900,7880,825
|
|
20240415,125100,1736895800,7900,7930,7930,7900,231
|
|
20240415,125000,1735070270,7930,7930,7930,7910,2670
|
|
20240415,124900,1713909250,7930,7940,7940,7870,1278
|
|
20240415,124800,1703804020,7940,7980,8010,7900,7407
|
|
20240415,124700,1644926290,7980,7990,8010,7960,3793
|
|
20240415,124600,1614581510,7990,7960,8000,7950,4256
|
|
20240415,124500,1580588420,7960,7930,7960,7920,3120
|
|
20240415,124400,1555799980,7930,7940,7960,7930,3767
|
|
20240415,124300,1525885540,7930,7870,7930,7870,12215
|
|
20240415,124200,1429238480,7870,7860,7870,7840,67
|
|
20240415,124100,1428711830,7860,7860,7870,7860,356
|
|
20240415,124000,1425913660,7860,7850,7860,7850,656
|
|
20240415,123900,1420764050,7850,7850,7850,7840,78
|
|
20240415,123800,1420151880,7850,7850,7850,7850,101
|
|
20240415,123700,1419359030,7850,7850,7850,7850,296
|
|
20240415,123600,1417035430,7850,7840,7850,7840,1196
|
|
20240415,123500,1407649830,7840,7840,7840,7840,3
|
|
20240415,123400,1407626310,7840,7820,7840,7820,136
|
|
20240415,123300,1406562470,7820,7810,7820,7800,1131
|
|
20240415,123200,1397728420,7810,7810,7810,7800,296
|
|
20240415,123100,1395418130,7810,7800,7810,7800,2567
|
|
20240415,123000,1375370860,7810,7810,7810,7810,0
|
|
20240415,122900,1375370860,7810,7810,7810,7800,69
|
|
20240415,122800,1374832630,7800,7800,7810,7800,340
|
|
20240415,122700,1372180620,7800,7800,7810,7800,248
|
|
20240415,122600,1370246210,7800,7800,7810,7800,934
|
|
20240415,122500,1362960990,7800,7810,7810,7800,1655
|
|
20240415,122400,1350048940,7810,7800,7810,7800,1012
|
|
20240415,122300,1342155310,7810,7800,7810,7800,446
|
|
20240415,122200,1338674740,7810,7810,7810,7810,183
|
|
20240415,122100,1337245510,7810,7810,7810,7800,342
|
|
20240415,122000,1334575920,7810,7810,7810,7810,36
|
|
20240415,121900,1334294760,7810,7810,7810,7800,83
|
|
20240415,121800,1333647230,7810,7810,7810,7800,490
|
|
20240415,121700,1329822500,7800,7810,7820,7800,2472
|
|
20240415,121600,1310516810,7820,7810,7820,7810,147
|
|
20240415,121500,1309368670,7810,7810,7810,7810,237
|
|
20240415,121400,1307517700,7810,7820,7820,7810,255
|
|
20240415,121300,1305525680,7820,7820,7830,7820,51
|
|
20240415,121200,1305126760,7820,7820,7830,7820,41
|
|
20240415,121100,1304805850,7810,7810,7830,7810,70
|
|
20240415,121000,1304259130,7820,7820,7820,7820,477
|
|
20240415,120900,1300528990,7830,7830,7830,7830,823
|
|
20240415,120800,1294084900,7830,7840,7840,7830,101
|
|
20240415,120700,1293293720,7840,7830,7840,7830,105
|
|
20240415,120600,1292471510,7840,7840,7840,7840,35
|
|
20240415,120500,1292197110,7840,7840,7840,7840,0
|
|
20240415,120400,1292197110,7840,7830,7840,7830,15
|
|
20240415,120300,1292079550,7830,7840,7840,7830,356
|
|
20240415,120200,1289291400,7840,7840,7840,7840,54
|
|
20240415,120100,1288868040,7840,7830,7840,7830,10
|
|
20240415,120000,1288789690,7830,7830,7830,7830,222
|
|
20240415,115900,1287051430,7830,7820,7830,7820,498
|
|
20240415,115800,1283152660,7830,7830,7830,7830,29
|
|
20240415,115700,1282925590,7830,7820,7840,7810,2568
|
|
20240415,115600,1262841000,7810,7820,7820,7810,251
|
|
20240415,115500,1260879990,7820,7810,7820,7810,330
|
|
20240415,115400,1258302670,7820,7810,7820,7810,110
|
|
20240415,115300,1257443440,7810,7810,7820,7800,676
|
|
20240415,115200,1252166600,7810,7810,7810,7810,1
|
|
20240415,115100,1252158790,7810,7800,7810,7800,160
|
|
20240415,115000,1250910760,7800,7810,7810,7800,110
|
|
20240415,114900,1250052600,7810,7810,7810,7810,282
|
|
20240415,114800,1247850180,7810,7810,7810,7800,478
|
|
20240415,114700,1244121650,7810,7800,7810,7800,835
|
|
20240415,114600,1237608520,7800,7810,7810,7800,537
|
|
20240415,114500,1233417260,7810,7810,7810,7800,86
|
|
20240415,114400,1232745990,7810,7810,7810,7810,379
|
|
20240415,114300,1229786000,7820,7810,7820,7810,59
|
|
20240415,114200,1229325190,7820,7810,7820,7810,133
|
|
20240415,114100,1228285940,7810,7810,7810,7810,168
|
|
20240415,114000,1226973860,7810,7820,7820,7810,610
|
|
20240415,113900,1222209690,7820,7810,7820,7810,128
|
|
20240415,113800,1221210000,7810,7800,7810,7800,95
|
|
20240415,113700,1220468970,7810,7820,7820,7810,69
|
|
20240415,113600,1219930070,7810,7810,7820,7810,414
|
|
20240415,113500,1216696720,7820,7820,7820,7820,3
|
|
20240415,113400,1216673260,7820,7820,7820,7820,6
|
|
20240415,113300,1216626340,7810,7810,7820,7810,159
|
|
20240415,113200,1215384460,7810,7810,7810,7800,80
|
|
20240415,113100,1214759850,7810,7810,7810,7810,82
|
|
20240415,113000,1214119430,7820,7810,7820,7810,43
|
|
20240415,112900,1213783400,7810,7820,7820,7810,92
|
|
20240415,112800,1213064780,7820,7820,7820,7810,56
|
|
20240415,112700,1212627180,7810,7810,7810,7810,1206
|
|
20240415,112600,1203208320,7810,7820,7820,7810,610
|
|
20240415,112500,1198443120,7820,7820,7820,7810,407
|
|
20240415,112400,1195262080,7820,7820,7820,7810,2536
|
|
20240415,112300,1175434570,7830,7840,7840,7830,111
|
|
20240415,112200,1174565330,7860,7830,7860,7830,25
|
|
20240415,112100,1174369310,7830,7820,7830,7820,45
|
|
20240415,112000,1174017060,7830,7850,7850,7830,264
|
|
20240415,111900,1171949910,7840,7850,7860,7830,601
|
|
20240415,111800,1167241210,7860,7850,7870,7850,6
|
|
20240415,111700,1167194070,7850,7860,7880,7840,307
|
|
20240415,111600,1164783430,7860,7850,7860,7840,265
|
|
20240415,111500,1162702880,7850,7850,7850,7850,163
|
|
20240415,111400,1161423330,7850,7850,7850,7830,13
|
|
20240415,111300,1161321330,7830,7840,7850,7830,120
|
|
20240415,111200,1160380370,7830,7830,7830,7830,196
|
|
20240415,111100,1158845690,7830,7830,7830,7830,605
|
|
20240415,111000,1154108540,7830,7820,7830,7820,260
|
|
20240415,110900,1152072840,7830,7830,7830,7820,181
|
|
20240415,110800,1150657170,7830,7830,7830,7820,947
|
|
20240415,110700,1143248480,7820,7820,7820,7820,357
|
|
20240415,110600,1140456740,7830,7830,7830,7830,7
|
|
20240415,110500,1140401930,7830,7820,7830,7820,32
|
|
20240415,110400,1140151390,7830,7820,7830,7810,770
|
|
20240415,110300,1134129800,7830,7830,7830,7830,6
|
|
20240415,110200,1134082820,7820,7820,7820,7820,20
|
|
20240415,110100,1133926420,7850,7820,7850,7820,356
|
|
20240415,110000,1131142470,7820,7850,7850,7820,370
|
|
20240415,105900,1128245410,7840,7850,7850,7840,252
|
|
20240415,105800,1126269670,7840,7840,7860,7840,372
|
|
20240415,105700,1123350190,7820,7820,7830,7820,1116
|
|
20240415,105600,1114620710,7820,7830,7830,7820,54
|
|
20240415,105500,1114198090,7830,7830,7830,7830,979
|
|
20240415,105400,1106532520,7840,7840,7840,7830,552
|
|
20240415,105300,1102204980,7840,7840,7840,7840,311
|
|
20240415,105200,1099766740,7830,7840,7840,7830,722
|
|
20240415,105100,1094110340,7850,7850,7850,7850,115
|
|
20240415,105000,1093207590,7850,7850,7860,7840,425
|
|
20240415,104900,1089874300,7860,7860,7860,7860,182
|
|
20240415,104800,1088443780,7880,7870,7880,7870,45
|
|
20240415,104700,1088089620,7880,7870,7880,7870,230
|
|
20240415,104600,1086279510,7880,7880,7880,7880,1
|
|
20240415,104500,1086271630,7880,7880,7880,7880,1
|
|
20240415,104400,1086263750,7870,7890,7890,7870,610
|
|
20240415,104300,1081457440,7890,7890,7890,7890,0
|
|
20240415,104200,1081457440,7890,7890,7890,7880,368
|
|
20240415,104100,1078555020,7890,7880,7890,7880,50
|
|
20240415,104000,1078160720,7880,7880,7880,7880,145
|
|
20240415,103900,1077018120,7880,7880,7890,7880,816
|
|
20240415,103800,1070587740,7890,7880,7890,7880,878
|
|
20240415,103700,1063668950,7880,7890,7890,7880,819
|
|
20240415,103600,1057215220,7880,7870,7880,7870,294
|
|
20240415,103500,1054898580,7870,7870,7870,7870,162
|
|
20240415,103400,1053623640,7870,7870,7870,7850,619
|
|
20240415,103300,1048756370,7870,7850,7870,7850,165
|
|
20240415,103200,1047459820,7870,7820,7870,7820,330
|
|
20240415,103100,1044866080,7820,7830,7860,7820,674
|
|
20240415,103000,1039592390,7820,7850,7850,7820,1096
|
|
20240415,102900,1031003040,7870,7870,7870,7850,528
|
|
20240415,102800,1026851190,7870,7860,7870,7860,249
|
|
20240415,102700,1024894040,7870,7860,7880,7860,206
|
|
20240415,102600,1023273230,7860,7840,7860,7840,812
|
|
20240415,102500,1016897920,7850,7830,7850,7830,4456
|
|
20240415,102400,981964080,7820,7840,7840,7820,260
|
|
20240415,102300,979928350,7830,7840,7840,7830,189
|
|
20240415,102200,978448360,7840,7840,7840,7830,217
|
|
20240415,102100,976747120,7840,7840,7840,7840,11
|
|
20240415,102000,976660880,7840,7840,7840,7840,0
|
|
20240415,101900,976660880,7840,7840,7840,7830,293
|
|
20240415,101800,974366510,7830,7840,7840,7820,1043
|
|
20240415,101700,966208710,7830,7830,7850,7830,230
|
|
20240415,101600,964407600,7830,7820,7830,7820,508
|
|
20240415,101500,960434940,7830,7840,7850,7830,7036
|
|
20240415,101400,905333140,7840,7840,7840,7830,105
|
|
20240415,101300,904510470,7840,7840,7840,7840,402
|
|
20240415,101200,901358790,7840,7850,7850,7840,78
|
|
20240415,101100,900747170,7840,7850,7860,7840,267
|
|
20240415,101000,898653220,7850,7870,7870,7850,237
|
|
20240415,100900,896792230,7850,7860,7880,7850,1336
|
|
20240415,100800,886290580,7870,7870,7870,7860,363
|
|
20240415,100700,883437270,7880,7870,7880,7870,364
|
|
20240415,100600,880571500,7880,7880,7880,7870,34
|
|
20240415,100500,880303900,7880,7880,7880,7880,121
|
|
20240415,100400,879350420,7880,7870,7880,7870,901
|
|
20240415,100300,872258490,7870,7840,7870,7840,1194
|
|
20240415,100200,862881710,7850,7850,7850,7840,538
|
|
20240415,100100,858662650,7850,7840,7870,7840,649
|
|
20240415,100000,853569280,7840,7840,7840,7840,733
|
|
20240415,095900,847822560,7840,7850,7850,7840,1031
|
|
20240415,095800,839739350,7870,7880,7880,7850,2692
|
|
20240415,095700,818604490,7880,7870,7890,7850,546
|
|
20240415,095600,814313260,7860,7870,7890,7850,739
|
|
20240415,095500,808502940,7860,7880,7900,7860,558
|
|
20240415,095400,804112010,7910,7890,7910,7880,1854
|
|
20240415,095300,789476330,7890,7880,7890,7880,572
|
|
20240415,095200,784968700,7890,7880,7890,7880,554
|
|
20240415,095100,780603150,7890,7880,7890,7880,466
|
|
20240415,095000,776930480,7890,7880,7890,7880,436
|
|
20240415,094900,773494780,7880,7880,7890,7870,720
|
|
20240415,094800,767825700,7890,7910,7910,7890,429
|
|
20240415,094700,764437630,7910,7910,7910,7900,1477
|
|
20240415,094600,752763140,7920,7910,7920,7910,135
|
|
20240415,094500,751695210,7910,7900,7910,7900,692
|
|
20240415,094400,746227910,7910,7910,7910,7900,252
|
|
20240415,094300,744235750,7910,7890,7910,7870,1293
|
|
20240415,094200,734044110,7890,7910,7910,7890,865
|
|
20240415,094100,727208780,7910,7920,7920,7890,106
|
|
20240415,094000,726372190,7910,7940,7940,7910,1435
|
|
20240415,093900,715021200,7950,7960,7960,7900,2048
|
|
20240415,093800,698831600,7930,7930,7960,7910,1094
|
|
20240415,093700,690165760,7960,7960,7960,7920,290
|
|
20240415,093600,687862760,7960,7960,7960,7920,249
|
|
20240415,093500,685880920,7960,7930,7960,7930,242
|
|
20240415,093400,683960600,7960,7970,7970,7920,163
|
|
20240415,093300,682667550,7970,7970,7970,7920,132
|
|
20240415,093200,681616390,7970,7950,7970,7920,1177
|
|
20240415,093100,672260540,7940,7990,8000,7930,1737
|
|
20240415,093000,658467250,7980,7930,8000,7920,3296
|
|
20240415,092900,632194570,7900,7910,7940,7900,658
|
|
20240415,092800,626989760,7940,7940,7940,7900,1993
|
|
20240415,092700,611237820,7940,7860,7950,7860,1471
|
|
20240415,092600,599640110,7860,7860,7870,7860,730
|
|
20240415,092500,593901260,7870,7860,7870,7860,479
|
|
20240415,092400,590135690,7860,7860,7870,7840,707
|
|
20240415,092300,584592080,7840,7850,7870,7830,1710
|
|
20240415,092200,571179840,7850,7840,7860,7830,1033
|
|
20240415,092100,563082110,7840,7860,7860,7820,1360
|
|
20240415,092000,552440250,7860,7860,7870,7810,792
|
|
20240415,091900,546244510,7860,7830,7860,7790,10926
|
|
20240415,091800,460638640,7800,7850,7850,7800,1221
|
|
20240415,091700,451095270,7850,7820,7850,7810,1823
|
|
20240415,091600,436824780,7820,7830,7830,7820,2826
|
|
20240415,091500,414722250,7830,7830,7830,7830,102
|
|
20240415,091400,413923590,7830,7830,7830,7800,2005
|
|
20240415,091300,398284000,7830,7810,7840,7800,2002
|
|
20240415,091200,382654930,7810,7840,7850,7810,794
|
|
20240415,091100,376444160,7840,7830,7850,7810,1149
|
|
20240415,091000,367454910,7850,7850,7850,7820,727
|
|
20240415,090900,361754380,7820,7810,7880,7770,5744
|
|
20240415,090800,316906620,7810,7810,7830,7810,792
|
|
20240415,090700,310715950,7810,7800,7830,7800,1006
|
|
20240415,090600,302855780,7800,7770,7830,7750,2440
|
|
20240415,090500,283841070,7800,7760,7800,7750,3234
|
|
20240415,090400,258738150,7760,7770,7800,7760,1264
|
|
20240415,090300,248924260,7800,7860,7860,7740,6328
|
|
20240415,090200,199496650,7830,7970,7970,7830,7618
|
|
20240415,090100,139510070,7970,7930,7970,7910,564
|
|
20240415,090000,135035350,7930,8030,8050,7930,16159
|