646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194300,1136892090,19600,19600,19600,19600,608
|
|
20240408,194200,1136892090,19600,19600,19600,19600,0
|
|
20240408,194100,1136892090,19600,19600,19600,19600,0
|
|
20240408,194000,1136892090,19600,19600,19600,19600,0
|
|
20240408,193900,1136892090,19600,19600,19600,19600,0
|
|
20240408,193800,1136892090,19600,19600,19600,19600,0
|
|
20240408,193700,1136892090,19600,19600,19600,19600,0
|
|
20240408,193600,1136892090,19600,19600,19600,19600,0
|
|
20240408,193500,1136892090,19600,19600,19600,19600,0
|
|
20240408,193400,1136892090,19600,19600,19600,19600,0
|
|
20240408,193300,1136892090,19600,19600,19600,19600,0
|
|
20240408,193200,1136892090,19600,19600,19600,19600,0
|
|
20240408,193100,1136892090,19600,19600,19600,19600,0
|
|
20240408,193000,1136892090,19600,19600,19600,19600,0
|
|
20240408,192900,1136892090,19600,19600,19600,19600,0
|
|
20240408,192800,1136892090,19600,19600,19600,19600,0
|
|
20240408,192700,1136892090,19600,19600,19600,19600,0
|
|
20240408,192600,1136892090,19600,19600,19600,19600,0
|
|
20240408,192500,1136892090,19600,19600,19600,19600,0
|
|
20240408,192400,1136892090,19600,19600,19600,19600,0
|
|
20240408,192300,1136892090,19600,19600,19600,19600,0
|
|
20240408,192200,1136892090,19600,19600,19600,19600,0
|
|
20240408,192100,1136892090,19600,19600,19600,19600,0
|
|
20240408,192000,1136892090,19600,19600,19600,19600,0
|
|
20240408,191900,1136892090,19600,19600,19600,19600,0
|
|
20240408,191800,1136892090,19600,19600,19600,19600,0
|
|
20240408,191700,1136892090,19600,19600,19600,19600,0
|
|
20240408,191600,1136892090,19600,19600,19600,19600,0
|
|
20240408,191500,1136892090,19600,19600,19600,19600,0
|
|
20240408,191400,1136892090,19600,19600,19600,19600,0
|
|
20240408,191300,1136892090,19600,19600,19600,19600,608
|
|
20240408,191200,1136892090,19600,19600,19600,19600,0
|
|
20240408,191100,1136892090,19600,19600,19600,19600,0
|
|
20240408,191000,1136892090,19600,19600,19600,19600,0
|
|
20240408,190900,1136892090,19600,19600,19600,19600,0
|
|
20240408,190800,1136892090,19600,19600,19600,19600,0
|
|
20240408,190700,1136892090,19600,19600,19600,19600,0
|
|
20240408,190600,1136892090,19600,19600,19600,19600,0
|
|
20240408,190500,1136892090,19600,19600,19600,19600,0
|
|
20240408,190400,1136892090,19600,19600,19600,19600,0
|
|
20240408,190300,1136892090,19600,19600,19600,19600,0
|
|
20240408,190200,1136892090,19600,19600,19600,19600,0
|
|
20240408,190100,1136892090,19600,19600,19600,19600,0
|
|
20240408,190000,1136892090,19600,19600,19600,19600,0
|
|
20240408,185900,1136892090,19600,19600,19600,19600,0
|
|
20240408,185800,1136892090,19600,19600,19600,19600,0
|
|
20240408,185700,1136892090,19600,19600,19600,19600,0
|
|
20240408,185600,1136892090,19600,19600,19600,19600,0
|
|
20240408,185500,1136892090,19600,19600,19600,19600,0
|
|
20240408,185400,1136892090,19600,19600,19600,19600,0
|
|
20240408,185300,1136892090,19600,19600,19600,19600,0
|
|
20240408,185200,1136892090,19600,19600,19600,19600,0
|
|
20240408,185100,1136892090,19600,19600,19600,19600,0
|
|
20240408,185000,1136892090,19600,19600,19600,19600,0
|
|
20240408,184900,1136892090,19600,19600,19600,19600,0
|
|
20240408,184800,1136892090,19600,19600,19600,19600,0
|
|
20240408,184700,1136892090,19600,19600,19600,19600,0
|
|
20240408,184600,1136892090,19600,19600,19600,19600,0
|
|
20240408,184500,1136892090,19600,19600,19600,19600,0
|
|
20240408,184400,1136892090,19600,19600,19600,19600,0
|
|
20240408,184300,1136892090,19600,19600,19600,19600,608
|
|
20240408,184200,1136892090,19600,19600,19600,19600,0
|
|
20240408,184100,1136892090,19600,19600,19600,19600,0
|
|
20240408,184000,1136892090,19600,19600,19600,19600,0
|
|
20240408,183900,1136892090,19600,19600,19600,19600,0
|
|
20240408,183800,1136892090,19600,19600,19600,19600,0
|
|
20240408,183700,1136892090,19600,19600,19600,19600,0
|
|
20240408,183600,1136892090,19600,19600,19600,19600,0
|
|
20240408,183500,1136892090,19600,19600,19600,19600,0
|
|
20240408,183400,1136892090,19600,19600,19600,19600,0
|
|
20240408,183300,1136892090,19600,19600,19600,19600,0
|
|
20240408,183200,1136892090,19600,19600,19600,19600,0
|
|
20240408,183100,1136892090,19600,19600,19600,19600,0
|
|
20240408,183000,1136892090,19600,19600,19600,19600,0
|
|
20240408,182900,1136892090,19600,19600,19600,19600,0
|
|
20240408,182800,1136892090,19600,19600,19600,19600,0
|
|
20240408,182700,1136892090,19600,19600,19600,19600,0
|
|
20240408,182600,1136892090,19600,19600,19600,19600,0
|
|
20240408,182500,1136892090,19600,19600,19600,19600,0
|
|
20240408,182400,1136892090,19600,19600,19600,19600,0
|
|
20240408,182300,1136892090,19600,19600,19600,19600,0
|
|
20240408,182200,1136892090,19600,19600,19600,19600,0
|
|
20240408,182100,1136892090,19600,19600,19600,19600,0
|
|
20240408,182000,1136892090,19600,19600,19600,19600,0
|
|
20240408,181900,1136892090,19600,19600,19600,19600,0
|
|
20240408,181800,1136892090,19600,19600,19600,19600,0
|
|
20240408,181700,1136892090,19600,19600,19600,19600,0
|
|
20240408,181600,1136892090,19600,19600,19600,19600,0
|
|
20240408,181500,1136892090,19600,19600,19600,19600,0
|
|
20240408,181400,1136892090,19600,19600,19600,19600,0
|
|
20240408,181300,1136892090,19600,19600,19600,19600,608
|
|
20240408,181200,1136892090,19600,19600,19600,19600,0
|
|
20240408,181100,1136892090,19600,19600,19600,19600,0
|
|
20240408,181000,1136892090,19600,19600,19600,19600,0
|
|
20240408,180900,1136892090,19600,19600,19600,19600,0
|
|
20240408,180800,1136892090,19600,19600,19600,19600,0
|
|
20240408,180700,1136892090,19600,19600,19600,19600,0
|
|
20240408,180600,1136892090,19600,19600,19600,19600,0
|
|
20240408,180500,1136892090,19600,19600,19600,19600,0
|
|
20240408,180400,1136892090,19600,19600,19600,19600,0
|
|
20240408,180300,1136892090,19600,19600,19600,19600,0
|
|
20240408,180200,1136892090,19600,19600,19600,19600,0
|
|
20240408,180100,1136892090,19600,19600,19600,19600,0
|
|
20240408,180000,1136892090,19600,19600,19600,19600,0
|
|
20240408,175900,1136892090,19600,19600,19600,19600,0
|
|
20240408,175800,1136892090,19600,19600,19600,19600,0
|
|
20240408,175700,1136892090,19600,19600,19600,19600,0
|
|
20240408,175600,1136892090,19600,19600,19600,19600,0
|
|
20240408,175500,1136892090,19600,19600,19600,19600,0
|
|
20240408,175400,1136892090,19600,19600,19600,19600,0
|
|
20240408,175300,1136892090,19600,19600,19600,19600,0
|
|
20240408,175200,1136892090,19600,19600,19600,19600,0
|
|
20240408,175100,1136892090,19600,19600,19600,19600,0
|
|
20240408,175000,1136892090,19600,19600,19600,19600,0
|
|
20240408,174900,1136892090,19600,19600,19600,19600,0
|
|
20240408,174800,1136892090,19600,19600,19600,19600,0
|
|
20240408,174700,1136892090,19600,19600,19600,19600,0
|
|
20240408,174600,1136892090,19600,19600,19600,19600,0
|
|
20240408,174500,1136892090,19600,19600,19600,19600,0
|
|
20240408,174400,1136892090,19600,19600,19600,19600,0
|
|
20240408,174300,1136892090,19600,19600,19600,19600,608
|
|
20240408,174200,1136892090,19600,19600,19600,19600,0
|
|
20240408,174100,1136892090,19600,19600,19600,19600,0
|
|
20240408,174000,1136892090,19600,19600,19600,19600,0
|
|
20240408,173900,1136892090,19600,19600,19600,19600,0
|
|
20240408,173800,1136892090,19600,19600,19600,19600,0
|
|
20240408,173700,1136892090,19600,19600,19600,19600,0
|
|
20240408,173600,1136892090,19600,19600,19600,19600,0
|
|
20240408,173500,1136892090,19600,19600,19600,19600,0
|
|
20240408,173400,1136892090,19600,19600,19600,19600,0
|
|
20240408,173300,1136892090,19600,19600,19600,19600,0
|
|
20240408,173200,1136892090,19600,19600,19600,19600,0
|
|
20240408,173100,1136892090,19600,19600,19600,19600,0
|
|
20240408,173000,1136892090,19600,19600,19600,19600,0
|
|
20240408,172900,1136892090,19600,19600,19600,19600,0
|
|
20240408,172800,1136892090,19600,19600,19600,19600,0
|
|
20240408,172700,1136892090,19600,19600,19600,19600,0
|
|
20240408,172600,1136892090,19600,19600,19600,19600,0
|
|
20240408,172500,1136892090,19600,19600,19600,19600,0
|
|
20240408,172400,1136892090,19600,19600,19600,19600,0
|
|
20240408,172300,1136892090,19600,19600,19600,19600,0
|
|
20240408,172200,1136892090,19600,19600,19600,19600,0
|
|
20240408,172100,1136892090,19600,19600,19600,19600,0
|
|
20240408,172000,1136892090,19600,19600,19600,19600,0
|
|
20240408,171900,1136892090,19600,19600,19600,19600,0
|
|
20240408,171800,1136892090,19600,19600,19600,19600,0
|
|
20240408,171700,1136892090,19600,19600,19600,19600,0
|
|
20240408,171600,1136892090,19600,19600,19600,19600,0
|
|
20240408,171500,1136892090,19600,19600,19600,19600,0
|
|
20240408,171400,1136892090,19600,19600,19600,19600,0
|
|
20240408,171300,1136892090,19600,19600,19600,19600,608
|
|
20240408,171200,1136892090,19600,19600,19600,19600,0
|
|
20240408,171100,1136892090,19600,19600,19600,19600,0
|
|
20240408,171000,1136892090,19600,19600,19600,19600,0
|
|
20240408,170900,1136892090,19600,19600,19600,19600,0
|
|
20240408,170800,1136892090,19600,19600,19600,19600,0
|
|
20240408,170700,1136892090,19600,19600,19600,19600,0
|
|
20240408,170600,1136892090,19600,19600,19600,19600,0
|
|
20240408,170500,1136892090,19600,19600,19600,19600,0
|
|
20240408,170400,1136892090,19600,19600,19600,19600,0
|
|
20240408,170300,1136892090,19600,19600,19600,19600,0
|
|
20240408,170200,1136892090,19600,19600,19600,19600,0
|
|
20240408,170100,1136892090,19600,19600,19600,19600,0
|
|
20240408,170000,1136892090,19600,19600,19600,19600,0
|
|
20240408,165900,1136892090,19600,19600,19600,19600,0
|
|
20240408,165800,1136892090,19600,19600,19600,19600,0
|
|
20240408,165700,1136892090,19600,19600,19600,19600,0
|
|
20240408,165600,1136892090,19600,19600,19600,19600,0
|
|
20240408,165500,1136892090,19600,19600,19600,19600,0
|
|
20240408,165400,1136892090,19600,19600,19600,19600,0
|
|
20240408,165300,1136892090,19600,19600,19600,19600,0
|
|
20240408,165200,1136892090,19600,19600,19600,19600,0
|
|
20240408,165100,1136892090,19600,19600,19600,19600,0
|
|
20240408,165000,1136892090,19600,19600,19600,19600,0
|
|
20240408,164900,1136892090,19600,19600,19600,19600,0
|
|
20240408,164800,1136892090,19600,19600,19600,19600,0
|
|
20240408,164700,1136892090,19600,19600,19600,19600,0
|
|
20240408,164600,1136892090,19600,19600,19600,19600,0
|
|
20240408,164500,1136892090,19600,19600,19600,19600,0
|
|
20240408,164400,1136892090,19600,19600,19600,19600,0
|
|
20240408,164300,1136892090,19600,19600,19600,19600,608
|
|
20240408,164200,1136892090,19600,19600,19600,19600,0
|
|
20240408,164100,1136892090,19600,19600,19600,19600,0
|
|
20240408,164000,1136892090,19600,19600,19600,19600,0
|
|
20240408,163900,1136892090,19600,19600,19600,19600,0
|
|
20240408,163800,1136892090,19600,19600,19600,19600,0
|
|
20240408,163700,1136892090,19600,19600,19600,19600,0
|
|
20240408,163600,1136892090,19600,19600,19600,19600,0
|
|
20240408,163500,1136892090,19600,19600,19600,19600,0
|
|
20240408,163400,1136892090,19600,19600,19600,19600,0
|
|
20240408,163300,1136892090,19600,19600,19600,19600,0
|
|
20240408,163200,1136892090,19600,19600,19600,19600,0
|
|
20240408,163100,1136892090,19600,19600,19600,19600,0
|
|
20240408,163000,1136892090,19600,19600,19600,19600,0
|
|
20240408,162900,1136892090,19600,19600,19600,19600,0
|
|
20240408,162800,1136892090,19600,19600,19600,19600,0
|
|
20240408,162700,1136892090,19600,19600,19600,19600,0
|
|
20240408,162600,1136892090,19600,19600,19600,19600,0
|
|
20240408,162500,1136892090,19600,19600,19600,19600,0
|
|
20240408,162400,1136892090,19600,19600,19600,19600,0
|
|
20240408,162300,1136892090,19600,19600,19600,19600,0
|
|
20240408,162200,1136892090,19600,19600,19600,19600,0
|
|
20240408,162100,1136892090,19600,19600,19600,19600,0
|
|
20240408,162000,1136892090,19600,19600,19600,19600,0
|
|
20240408,161900,1136892090,19600,19600,19600,19600,0
|
|
20240408,161800,1136892090,19600,19600,19600,19600,0
|
|
20240408,161700,1136892090,19600,19600,19600,19600,0
|
|
20240408,161600,1136892090,19600,19600,19600,19600,0
|
|
20240408,161500,1136892090,19600,19600,19600,19600,0
|
|
20240408,161400,1136892090,19600,19600,19600,19600,0
|
|
20240408,161300,1136892090,19600,19600,19600,19600,608
|
|
20240408,161200,1136892090,19600,19600,19600,19600,0
|
|
20240408,161100,1136892090,19600,19600,19600,19600,0
|
|
20240408,161000,1136892090,19600,19600,19600,19600,0
|
|
20240408,160900,1136892090,19600,19600,19600,19600,0
|
|
20240408,160800,1136892090,19600,19600,19600,19600,0
|
|
20240408,160700,1136892090,19600,19600,19600,19600,0
|
|
20240408,160600,1136892090,19600,19600,19600,19600,0
|
|
20240408,160500,1136892090,19600,19600,19600,19600,0
|
|
20240408,160400,1136892090,19600,19600,19600,19600,0
|
|
20240408,160300,1136892090,19600,19600,19600,19600,0
|
|
20240408,160200,1136892090,19600,19600,19600,19600,0
|
|
20240408,160100,1136892090,19600,19600,19600,19600,0
|
|
20240408,160000,1136892090,19600,19600,19600,19600,0
|
|
20240408,155900,1136892090,19600,19600,19600,19600,0
|
|
20240408,155800,1136892090,19600,19600,19600,19600,0
|
|
20240408,155700,1136892090,19600,19600,19600,19600,0
|
|
20240408,155600,1136892090,19600,19600,19600,19600,0
|
|
20240408,155500,1136892090,19600,19600,19600,19600,0
|
|
20240408,155400,1136892090,19600,19600,19600,19600,0
|
|
20240408,155300,1136892090,19600,19600,19600,19600,0
|
|
20240408,155200,1136892090,19600,19600,19600,19600,0
|
|
20240408,155100,1136892090,19600,19600,19600,19600,0
|
|
20240408,155000,1136892090,19600,19600,19600,19600,0
|
|
20240408,154900,1136892090,19600,19600,19600,19600,0
|
|
20240408,154800,1136892090,19600,19600,19600,19600,0
|
|
20240408,154700,1136892090,19600,19600,19600,19600,0
|
|
20240408,154600,1136892090,19600,19600,19600,19600,0
|
|
20240408,154500,1136892090,19600,19600,19600,19600,0
|
|
20240408,154400,1136892090,19600,19600,19600,19600,0
|
|
20240408,154300,1136892090,19600,19600,19600,19600,608
|
|
20240408,154200,1136892090,19600,19600,19600,19600,0
|
|
20240408,154100,1136892090,19600,19600,19600,19600,0
|
|
20240408,154000,1136892090,19600,19600,19600,19600,0
|
|
20240408,153900,1136892090,19600,19600,19600,19600,0
|
|
20240408,153800,1136892090,19600,19600,19600,19600,0
|
|
20240408,153700,1136892090,19600,19600,19600,19600,0
|
|
20240408,153600,1136892090,19600,19600,19600,19600,0
|
|
20240408,153500,1136892090,19600,19600,19600,19600,0
|
|
20240408,153400,1136892090,19600,19600,19600,19600,0
|
|
20240408,153300,1136892090,19600,19600,19600,19600,0
|
|
20240408,153200,1136892090,19600,19600,19600,19600,0
|
|
20240408,153100,1136892090,19600,19600,19600,19600,0
|
|
20240408,153000,1136892090,19600,19600,19600,19600,608
|
|
20240408,152900,1124975290,19630,19630,19630,19630,0
|
|
20240408,152800,1124975290,19630,19630,19630,19630,0
|
|
20240408,152700,1124975290,19630,19630,19630,19630,0
|
|
20240408,152600,1124975290,19630,19630,19630,19630,0
|
|
20240408,152500,1124975290,19630,19630,19630,19630,0
|
|
20240408,152400,1124975290,19630,19630,19630,19630,0
|
|
20240408,152300,1124975290,19630,19630,19630,19630,0
|
|
20240408,152200,1124975290,19630,19630,19630,19630,0
|
|
20240408,152100,1124975290,19630,19630,19630,19630,0
|
|
20240408,152000,1124975290,19630,19630,19630,19630,0
|
|
20240408,151900,1124975290,19630,19580,19630,19580,274
|
|
20240408,151800,1119609470,19580,19620,19630,19580,1604
|
|
20240408,151700,1088170240,19640,19620,19640,19620,31
|
|
20240408,151600,1087561800,19620,19620,19620,19620,67
|
|
20240408,151500,1086247260,19620,19620,19620,19620,7
|
|
20240408,151400,1086109920,19620,19620,19620,19620,0
|
|
20240408,151300,1086109920,19620,19620,19620,19620,0
|
|
20240408,151200,1086109920,19620,19620,19620,19620,13
|
|
20240408,151100,1085854860,19630,19630,19630,19630,40
|
|
20240408,151000,1085069660,19630,19620,19630,19620,120
|
|
20240408,150900,1082714470,19630,19630,19630,19630,1
|
|
20240408,150800,1082694840,19630,19620,19630,19620,488
|
|
20240408,150700,1073115560,19630,19600,19630,19600,20
|
|
20240408,150600,1072723530,19630,19630,19630,19600,62
|
|
20240408,150500,1071507640,19650,19640,19650,19640,10
|
|
20240408,150400,1071311160,19640,19640,19640,19640,16
|
|
20240408,150300,1070996920,19640,19640,19640,19640,4
|
|
20240408,150200,1070918360,19640,19630,19640,19630,216
|
|
20240408,150100,1066676330,19630,19610,19630,19610,47
|
|
20240408,150000,1065754020,19610,19610,19610,19610,22
|
|
20240408,145900,1065322600,19610,19610,19610,19610,0
|
|
20240408,145800,1065322600,19610,19610,19610,19610,0
|
|
20240408,145700,1065322600,19610,19610,19610,19610,1
|
|
20240408,145600,1065302990,19610,19610,19610,19610,1
|
|
20240408,145500,1065283380,19610,19610,19610,19610,3
|
|
20240408,145400,1065224550,19610,19610,19610,19610,0
|
|
20240408,145300,1065224550,19610,19610,19610,19610,9
|
|
20240408,145200,1065048060,19560,19550,19560,19540,840
|
|
20240408,145100,1048624560,19550,19550,19550,19550,0
|
|
20240408,145000,1048624560,19550,19550,19550,19550,0
|
|
20240408,144900,1048624560,19550,19550,19550,19550,0
|
|
20240408,144800,1048624560,19550,19500,19550,19500,484
|
|
20240408,144700,1039173310,19540,19530,19540,19530,192
|
|
20240408,144600,1035422440,19520,19510,19520,19510,20
|
|
20240408,144500,1035032050,19490,19500,19500,19490,16
|
|
20240408,144400,1034720140,19500,19500,19500,19500,1
|
|
20240408,144300,1034700640,19490,19460,19490,19460,43
|
|
20240408,144200,1033863740,19440,19440,19440,19440,0
|
|
20240408,144100,1033863740,19440,19440,19440,19440,0
|
|
20240408,144000,1033863740,19440,19440,19440,19440,0
|
|
20240408,143900,1033863740,19440,19440,19440,19440,0
|
|
20240408,143800,1033863740,19440,19440,19440,19440,1
|
|
20240408,143700,1033844300,19360,19360,19360,19360,0
|
|
20240408,143600,1033844300,19360,19440,19440,19360,160
|
|
20240408,143500,1030746220,19460,19460,19460,19460,0
|
|
20240408,143400,1030746220,19460,19440,19460,19440,96
|
|
20240408,143300,1028879950,19440,19440,19440,19440,26
|
|
20240408,143200,1028374510,19440,19440,19440,19440,1
|
|
20240408,143100,1028355070,19430,19430,19430,19430,9
|
|
20240408,143000,1028180200,19370,19370,19370,19370,0
|
|
20240408,142900,1028180200,19370,19370,19370,19370,1
|
|
20240408,142800,1028160830,19360,19390,19390,19360,4
|
|
20240408,142700,1028083360,19350,19350,19350,19350,0
|
|
20240408,142600,1028083360,19350,19350,19350,19350,0
|
|
20240408,142500,1028083360,19350,19350,19350,19350,0
|
|
20240408,142400,1028083360,19350,19350,19350,19350,0
|
|
20240408,142300,1028083360,19350,19350,19350,19350,0
|
|
20240408,142200,1028083360,19350,19350,19350,19350,0
|
|
20240408,142100,1028083360,19350,19350,19350,19350,153
|
|
20240408,142000,1025122810,19350,19350,19350,19350,0
|
|
20240408,141900,1025122810,19350,19350,19350,19350,0
|
|
20240408,141800,1025122810,19350,19350,19350,19350,0
|
|
20240408,141700,1025122810,19350,19350,19350,19350,16
|
|
20240408,141600,1024813210,19440,19440,19440,19440,0
|
|
20240408,141500,1024813210,19440,19440,19440,19440,1
|
|
20240408,141400,1024793770,19350,19350,19350,19350,0
|
|
20240408,141300,1024793770,19350,19350,19350,19350,5
|
|
20240408,141200,1024697020,19350,19350,19350,19340,146
|
|
20240408,141100,1021871930,19350,19380,19380,19350,250
|
|
20240408,141000,1017032340,19380,19380,19380,19380,1
|
|
20240408,140900,1017012960,19370,19370,19370,19370,0
|
|
20240408,140800,1017012960,19370,19370,19370,19370,0
|
|
20240408,140700,1017012960,19370,19370,19370,19370,0
|
|
20240408,140600,1017012960,19370,19370,19370,19370,0
|
|
20240408,140500,1017012960,19370,19370,19370,19370,250
|
|
20240408,140400,1012170460,19370,19370,19370,19370,0
|
|
20240408,140300,1012170460,19370,19370,19370,19370,1
|
|
20240408,140200,1012151090,19510,19510,19510,19510,5
|
|
20240408,140100,1012053540,19370,19390,19390,19370,34
|
|
20240408,140000,1011394720,19450,19380,19450,19380,31
|
|
20240408,135900,1010792820,19380,19380,19380,19380,11
|
|
20240408,135800,1010579640,19380,19380,19380,19380,0
|
|
20240408,135700,1010579640,19380,19380,19380,19380,15
|
|
20240408,135600,1010288940,19390,19400,19400,19380,347
|
|
20240408,135500,1003560470,19400,19410,19410,19400,104
|
|
20240408,135400,1001542010,19420,19450,19450,19420,6
|
|
20240408,135300,1001425460,19500,19500,19500,19500,30
|
|
20240408,135200,1000840460,19500,19500,19500,19500,105
|
|
20240408,135100,998792960,19520,19570,19570,19520,554
|
|
20240408,135000,987960560,19580,19590,19590,19580,41
|
|
20240408,134900,987157410,19600,19600,19600,19600,30
|
|
20240408,134800,986569410,19600,19580,19600,19580,29
|
|
20240408,134700,986001340,19580,19580,19580,19580,3
|
|
20240408,134600,985942600,19580,19570,19580,19570,10
|
|
20240408,134500,985746830,19570,19570,19570,19560,31
|
|
20240408,134400,985140190,19570,19570,19570,19570,2
|
|
20240408,134300,985101050,19610,19590,19610,19590,20
|
|
20240408,134200,984709080,19560,19560,19560,19560,25
|
|
20240408,134100,984220080,19650,19590,19650,19590,82
|
|
20240408,134000,982611060,19620,19620,19620,19620,0
|
|
20240408,133900,982611060,19620,19620,19620,19620,166
|
|
20240408,133800,979354140,19650,19610,19650,19610,949
|
|
20240408,133700,960722960,19620,19540,19620,19540,861
|
|
20240408,133600,943856840,19540,19540,19540,19540,28
|
|
20240408,133500,943309720,19540,19540,19540,19540,9
|
|
20240408,133400,943133860,19530,19520,19530,19520,8
|
|
20240408,133300,942977650,19520,19520,19520,19520,25
|
|
20240408,133200,942489650,19520,19500,19520,19500,290
|
|
20240408,133100,936830220,19520,19490,19540,19490,60
|
|
20240408,133000,935659020,19450,19490,19490,19450,43
|
|
20240408,132900,934821950,19490,19450,19490,19450,9
|
|
20240408,132800,934646720,19450,19450,19450,19450,13
|
|
20240408,132700,934393870,19450,19450,19450,19440,17
|
|
20240408,132600,934063270,19560,19410,19560,19410,599
|
|
20240408,132500,922368260,19410,19380,19410,19380,162
|
|
20240408,132400,919226030,19390,19400,19400,19390,150
|
|
20240408,132300,916317260,19390,19390,19390,19390,0
|
|
20240408,132200,916317260,19390,19480,19480,19390,18
|
|
20240408,132100,915967970,19390,19390,19390,19390,25
|
|
20240408,132000,915483220,19450,19420,19450,19420,29
|
|
20240408,131900,914919440,19420,19390,19420,19390,95
|
|
20240408,131800,913076460,19390,19410,19410,19390,344
|
|
20240408,131700,906401660,19410,19410,19410,19410,100
|
|
20240408,131600,904460660,19390,19390,19390,19390,0
|
|
20240408,131500,904460660,19390,19380,19390,19380,74
|
|
20240408,131400,903025980,19390,19350,19390,19350,133
|
|
20240408,131300,900447830,19350,19300,19350,19300,171
|
|
20240408,131200,897139820,19300,19340,19340,19300,24
|
|
20240408,131100,896676500,19300,19300,19300,19300,0
|
|
20240408,131000,896676500,19300,19300,19300,19300,92
|
|
20240408,130900,894900900,19250,19250,19250,19250,25
|
|
20240408,130800,894419650,19300,19300,19300,19300,1
|
|
20240408,130700,894400350,19240,19240,19240,19240,0
|
|
20240408,130600,894400350,19240,19240,19240,19240,25
|
|
20240408,130500,893919350,19250,19300,19300,19250,255
|
|
20240408,130400,889009850,19250,19250,19250,19250,0
|
|
20240408,130300,889009850,19250,19250,19250,19250,25
|
|
20240408,130200,888528600,19250,19250,19250,19250,65
|
|
20240408,130100,887277350,19250,19250,19250,19250,8
|
|
20240408,130000,887123350,19250,19340,19340,19250,26
|
|
20240408,125900,886622760,19250,19250,19250,19250,0
|
|
20240408,125800,886622760,19250,19250,19250,19250,0
|
|
20240408,125700,886622760,19250,19250,19250,19250,25
|
|
20240408,125600,886141510,19240,19240,19240,19240,0
|
|
20240408,125500,886141510,19240,19240,19240,19240,0
|
|
20240408,125400,886141510,19240,19240,19240,19240,25
|
|
20240408,125300,885660510,19340,19290,19340,19290,2918
|
|
20240408,125200,829339310,19230,19230,19230,19230,0
|
|
20240408,125100,829339310,19230,19230,19230,19230,25
|
|
20240408,125000,828858560,19230,19230,19230,19230,0
|
|
20240408,124900,828858560,19230,19230,19230,19230,0
|
|
20240408,124800,828858560,19230,19250,19250,19230,165
|
|
20240408,124700,825682810,19230,19230,19230,19230,77
|
|
20240408,124600,824202100,19230,19230,19230,19230,0
|
|
20240408,124500,824202100,19230,19240,19240,19230,59
|
|
20240408,124400,823067490,19240,19240,19240,19240,15
|
|
20240408,124300,822778890,19240,19240,19240,19240,0
|
|
20240408,124200,822778890,19240,19240,19240,19240,25
|
|
20240408,124100,822297890,19250,19250,19250,19250,54
|
|
20240408,124000,821258390,19250,19250,19250,19250,83
|
|
20240408,123900,819660640,19250,19250,19300,19250,77
|
|
20240408,123800,818178340,19250,19300,19300,19250,20
|
|
20240408,123700,817792840,19300,19270,19300,19270,81
|
|
20240408,123600,816231940,19300,19300,19300,19300,50
|
|
20240408,123500,815266940,19300,19300,19300,19300,76
|
|
20240408,123400,813800140,19300,19300,19300,19300,42
|
|
20240408,123300,812989540,19300,19300,19300,19300,85
|
|
20240408,123200,811349040,19300,19300,19300,19300,17
|
|
20240408,123100,811020940,19300,19270,19300,19260,424
|
|
20240408,123000,802843860,19270,19270,19270,19270,132
|
|
20240408,122900,800300220,19320,19320,19320,19320,0
|
|
20240408,122800,800300220,19320,19270,19320,19270,82
|
|
20240408,122700,798718430,19270,19320,19320,19270,16
|
|
20240408,122600,798409610,19320,19320,19320,19320,57
|
|
20240408,122500,797308370,19270,19270,19270,19270,36
|
|
20240408,122400,796614650,19300,19290,19300,19290,157
|
|
20240408,122300,793585550,19290,19290,19290,19290,0
|
|
20240408,122200,793585550,19290,19250,19290,19250,151
|
|
20240408,122100,790673760,19300,19300,19300,19300,0
|
|
20240408,122000,790673760,19300,19300,19300,19300,0
|
|
20240408,121900,790673760,19300,19300,19300,19300,67
|
|
20240408,121800,789380660,19300,19300,19300,19300,0
|
|
20240408,121700,789380660,19300,19300,19300,19300,0
|
|
20240408,121600,789380660,19300,19300,19300,19300,25
|
|
20240408,121500,788898160,19320,19320,19320,19320,56
|
|
20240408,121400,787816240,19300,19300,19300,19300,24
|
|
20240408,121300,787353040,19290,19230,19290,19230,103
|
|
20240408,121200,785369230,19250,19250,19250,19250,0
|
|
20240408,121100,785369230,19250,19250,19250,19250,0
|
|
20240408,121000,785369230,19250,19220,19250,19220,57
|
|
20240408,120900,784272730,19210,19210,19210,19210,0
|
|
20240408,120800,784272730,19210,19210,19210,19210,0
|
|
20240408,120700,784272730,19210,19210,19210,19210,25
|
|
20240408,120600,783792480,19290,19290,19290,19290,1
|
|
20240408,120500,783773190,19210,19210,19210,19210,9
|
|
20240408,120400,783600300,19210,19220,19220,19210,99
|
|
20240408,120300,781698260,19210,19210,19210,19210,0
|
|
20240408,120200,781698260,19210,19210,19210,19210,0
|
|
20240408,120100,781698260,19210,19210,19210,19210,25
|
|
20240408,120000,781218010,19280,19280,19280,19280,0
|
|
20240408,115900,781218010,19280,19280,19280,19280,0
|
|
20240408,115800,781218010,19280,19310,19310,19280,460
|
|
20240408,115700,772341010,19290,19290,19290,19290,0
|
|
20240408,115600,772341010,19290,19290,19290,19290,23
|
|
20240408,115500,771897340,19290,19350,19350,19290,122
|
|
20240408,115400,769537960,19350,19280,19350,19280,1030
|
|
20240408,115300,749619140,19270,19250,19270,19250,159
|
|
20240408,115200,746557790,19200,19160,19200,19150,560
|
|
20240408,115100,735820470,19140,19150,19150,19140,154
|
|
20240408,115000,732872310,19150,19150,19150,19150,9
|
|
20240408,114900,732699960,19150,19150,19150,19150,25
|
|
20240408,114800,732221210,19160,19160,19160,19160,89
|
|
20240408,114700,730515970,19160,19160,19160,19160,31
|
|
20240408,114600,729922010,19160,19160,19160,19140,48
|
|
20240408,114500,729002930,19160,19160,19160,19160,30
|
|
20240408,114400,728428130,19160,19160,19160,19160,60
|
|
20240408,114300,727278530,19130,19160,19160,19130,43
|
|
20240408,114200,726455430,19160,19140,19160,19140,33
|
|
20240408,114100,725823690,19140,19140,19140,19140,10
|
|
20240408,114000,725632290,19140,19100,19140,19100,104
|
|
20240408,113900,723643570,19100,19100,19100,19100,0
|
|
20240408,113800,723643570,19100,19100,19100,19100,0
|
|
20240408,113700,723643570,19100,19070,19100,19070,166
|
|
20240408,113600,720473720,19070,19070,19070,19070,3
|
|
20240408,113500,720416510,19070,19040,19070,19040,551
|
|
20240408,113400,709914690,19030,19030,19030,19030,65
|
|
20240408,113300,708677740,19040,19040,19040,19040,1
|
|
20240408,113200,708658700,19040,19030,19040,19030,47
|
|
20240408,113100,707763990,19030,19030,19030,19030,25
|
|
20240408,113000,707288240,19040,19040,19040,19040,0
|
|
20240408,112900,707288240,19040,19040,19040,19040,0
|
|
20240408,112800,707288240,19040,19030,19040,19030,45
|
|
20240408,112700,706431690,19030,19030,19030,19030,0
|
|
20240408,112600,706431690,19030,19030,19030,19030,0
|
|
20240408,112500,706431690,19030,19030,19030,19030,25
|
|
20240408,112400,705955940,19040,19040,19040,19040,0
|
|
20240408,112300,705955940,19040,19040,19040,19040,11
|
|
20240408,112200,705746500,19040,19030,19040,19030,27
|
|
20240408,112100,705232670,19040,19040,19040,19040,0
|
|
20240408,112000,705232670,19040,19040,19040,19040,0
|
|
20240408,111900,705232670,19040,19030,19040,19030,257
|
|
20240408,111800,700340960,19020,19020,19020,19020,0
|
|
20240408,111700,700340960,19020,19020,19020,19020,0
|
|
20240408,111600,700340960,19020,19020,19020,19020,25
|
|
20240408,111500,699865460,19030,19030,19030,19030,0
|
|
20240408,111400,699865460,19030,19030,19030,19030,122
|
|
20240408,111300,697543800,19030,19050,19050,19030,26
|
|
20240408,111200,697049000,19030,19040,19050,19030,472
|
|
20240408,111100,688064140,19040,19040,19040,19040,5
|
|
20240408,111000,687968940,19030,19040,19040,19030,88
|
|
20240408,110900,686293720,19040,19040,19040,19040,272
|
|
20240408,110800,681114840,19040,19040,19040,19040,1
|
|
20240408,110700,681095800,19030,19030,19030,19030,29
|
|
20240408,110600,680543930,19020,19020,19020,19020,2
|
|
20240408,110500,680505890,19030,19030,19030,19030,0
|
|
20240408,110400,680505890,19030,19020,19050,19020,30
|
|
20240408,110300,679935230,19020,19020,19020,19020,46
|
|
20240408,110200,679060310,19020,19020,19020,19020,517
|
|
20240408,110100,669226970,19020,19000,19020,19000,63
|
|
20240408,110000,668029150,19000,19020,19020,19000,678
|
|
20240408,105900,655140860,19020,19020,19020,19010,30
|
|
20240408,105800,654570270,19020,19020,19020,19010,80
|
|
20240408,105700,653048920,19020,19040,19040,19010,767
|
|
20240408,105600,638452600,19040,19050,19050,19040,196
|
|
20240408,105500,634720740,19050,19050,19050,19050,945
|
|
20240408,105400,616718490,19050,19070,19070,19050,406
|
|
20240408,105300,608980130,19060,19060,19060,19060,200
|
|
20240408,105200,605168130,19060,19110,19110,19060,2603
|
|
20240408,105100,555478790,19110,19120,19120,19110,42
|
|
20240408,105000,554675760,19120,19110,19120,19110,64
|
|
20240408,104900,553452540,19120,19120,19120,19120,20
|
|
20240408,104800,553070140,19110,19110,19110,19110,0
|
|
20240408,104700,553070140,19110,19110,19120,19110,194
|
|
20240408,104600,549362680,19120,19120,19120,19110,75
|
|
20240408,104500,547929010,19120,19120,19120,19120,50
|
|
20240408,104400,546973010,19120,19110,19120,19110,26
|
|
20240408,104300,546476140,19170,19120,19170,19120,15
|
|
20240408,104200,546189040,19120,19120,19120,19120,20
|
|
20240408,104100,545806640,19120,19120,19120,19120,20
|
|
20240408,104000,545424240,19170,19170,19170,19170,73
|
|
20240408,103900,544024830,19170,19130,19170,19110,515
|
|
20240408,103800,534178290,19170,19140,19170,19130,182
|
|
20240408,103700,530696520,19140,19160,19170,19140,195
|
|
20240408,103600,526963840,19160,19160,19160,19160,35
|
|
20240408,103500,526293240,19160,19170,19170,19140,215
|
|
20240408,103400,522175390,19170,19170,19170,19170,2
|
|
20240408,103300,522137050,19150,19150,19150,19150,0
|
|
20240408,103200,522137050,19150,19150,19150,19150,25
|
|
20240408,103100,521658300,19150,19150,19150,19150,0
|
|
20240408,103000,521658300,19150,19150,19150,19150,0
|
|
20240408,102900,521658300,19150,19150,19150,19150,146
|
|
20240408,102800,518862400,19150,19150,19150,19150,115
|
|
20240408,102700,516660150,19150,19140,19150,19140,133
|
|
20240408,102600,514114350,19110,19130,19130,19110,85
|
|
20240408,102500,512489000,19120,19120,19120,19120,19
|
|
20240408,102400,512125720,19130,19130,19130,19120,318
|
|
20240408,102300,506044780,19120,19120,19120,19120,25
|
|
20240408,102200,505566780,19110,19120,19120,19110,35
|
|
20240408,102100,504897910,19140,19110,19140,19100,1277
|
|
20240408,102000,480503320,19120,19130,19130,19120,469
|
|
20240408,101900,471532650,19140,19140,19140,19140,86
|
|
20240408,101800,469886610,19140,19150,19150,19140,286
|
|
20240408,101700,464412530,19150,19180,19180,19150,237
|
|
20240408,101600,459873190,19180,19180,19180,19170,293
|
|
20240408,101500,454254230,19200,19200,19200,19200,50
|
|
20240408,101400,453294230,19200,19200,19200,19190,301
|
|
20240408,101300,447517670,19200,19250,19250,19200,90
|
|
20240408,101200,445789020,19250,19250,19250,19250,0
|
|
20240408,101100,445789020,19250,19200,19250,19190,667
|
|
20240408,101000,432982840,19250,19250,19250,19250,7
|
|
20240408,100900,432848090,19250,19190,19250,19190,44
|
|
20240408,100800,432003370,19190,19250,19250,19180,199
|
|
20240408,100700,428186270,19250,19250,19250,19250,51
|
|
20240408,100600,427204520,19190,19200,19250,19190,940
|
|
20240408,100500,409159080,19250,19210,19250,19210,314
|
|
20240408,100400,403127060,19200,19200,19250,19190,1375
|
|
20240408,100300,376727060,19200,19200,19200,19190,289
|
|
20240408,100200,371179520,19200,19200,19200,19190,544
|
|
20240408,100100,360734970,19200,19200,19200,19200,352
|
|
20240408,100000,353976570,19180,19180,19180,19180,60
|
|
20240408,095900,352825770,19180,19200,19200,19180,275
|
|
20240408,095800,347550260,19190,19250,19250,19190,234
|
|
20240408,095700,343059060,19270,19200,19270,19200,3
|
|
20240408,095600,343001390,19180,19180,19180,19180,103
|
|
20240408,095500,341025850,19160,19150,19160,19150,615
|
|
20240408,095400,329242850,19150,19150,19150,19150,233
|
|
20240408,095300,324780900,19140,19170,19170,19140,1041
|
|
20240408,095200,304831100,19160,19170,19170,19160,303
|
|
20240408,095100,299023920,19170,19170,19170,19170,229
|
|
20240408,095000,294633990,19170,19190,19190,19160,1266
|
|
20240408,094900,270362890,19200,19210,19210,19200,331
|
|
20240408,094800,264007170,19200,19200,19200,19200,0
|
|
20240408,094700,264007170,19200,19200,19200,19200,25
|
|
20240408,094600,263527170,19200,19260,19260,19190,682
|
|
20240408,094500,250410190,19270,19280,19280,19270,120
|
|
20240408,094400,248096950,19290,19310,19310,19290,445
|
|
20240408,094300,239508840,19310,19330,19330,19310,168
|
|
20240408,094200,236264320,19310,19310,19310,19310,33
|
|
20240408,094100,235627090,19310,19330,19330,19310,202
|
|
20240408,094000,231724840,19340,19390,19390,19340,815
|
|
20240408,093900,215945730,19390,19390,19390,19390,1
|
|
20240408,093800,215926340,19370,19370,19370,19370,25
|
|
20240408,093700,215442090,19360,19360,19360,19360,96
|
|
20240408,093600,213583530,19360,19360,19360,19360,20
|
|
20240408,093500,213196330,19360,19350,19360,19350,81
|
|
20240408,093400,211628730,19350,19350,19350,19350,33
|
|
20240408,093300,210990180,19350,19380,19420,19350,298
|
|
20240408,093200,205219390,19390,19390,19390,19390,72
|
|
20240408,093100,203823310,19410,19440,19440,19400,832
|
|
20240408,093000,187678130,19440,19460,19460,19440,642
|
|
20240408,092900,175189860,19470,19480,19480,19470,99
|
|
20240408,092800,173261870,19490,19490,19490,19490,10
|
|
20240408,092700,173066970,19490,19470,19490,19460,472
|
|
20240408,092600,163868160,19460,19460,19460,19460,400
|
|
20240408,092500,156084160,19470,19490,19490,19470,33
|
|
20240408,092400,155441630,19490,19450,19490,19450,64
|
|
20240408,092300,154196030,19420,19450,19450,19420,126
|
|
20240408,092200,151746080,19400,19450,19450,19400,312
|
|
20240408,092100,145692580,19420,19420,19420,19420,8
|
|
20240408,092000,145537220,19400,19430,19430,19400,647
|
|
20240408,091900,132976970,19420,19420,19450,19420,115
|
|
20240408,091800,130741570,19420,19430,19430,19420,51
|
|
20240408,091700,129750830,19420,19450,19450,19420,149
|
|
20240408,091600,126856620,19440,19470,19470,19440,511
|
|
20240408,091500,116912180,19470,19470,19490,19470,68
|
|
20240408,091400,115588200,19470,19510,19510,19470,376
|
|
20240408,091300,108258790,19520,19530,19540,19500,539
|
|
20240408,091200,97744030,19530,19550,19550,19530,334
|
|
20240408,091100,91218340,19550,19560,19560,19550,162
|
|
20240408,091000,88050640,19590,19630,19630,19550,694
|
|
20240408,090900,74443770,19640,19630,19690,19630,157
|
|
20240408,090800,71355490,19650,19860,19860,19650,569
|
|
20240408,090700,60146600,19860,19870,19870,19860,57
|
|
20240408,090600,59014560,19730,19730,19890,19720,139
|
|
20240408,090500,56264240,19740,19970,19980,19740,61
|
|
20240408,090400,55046400,19990,19800,19990,19700,2052
|
|
20240408,090300,14508710,19800,19870,19870,19800,164
|
|
20240408,090200,11260740,19900,19970,19970,19900,133
|
|
20240408,090100,8611690,19980,20000,20000,19980,386
|
|
20240408,090000,893100,20250,20300,20300,20250,44
|