593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,184900,1171218070,7200,7200,7200,7200,0
|
|
20240409,184800,1171218070,7200,7200,7200,7200,0
|
|
20240409,184700,1171218070,7200,7200,7200,7200,0
|
|
20240409,184600,1171218070,7200,7200,7200,7200,0
|
|
20240409,184500,1171218070,7200,7200,7200,7200,0
|
|
20240409,184400,1171218070,7200,7200,7200,7200,0
|
|
20240409,184300,1171218070,7200,7200,7200,7200,0
|
|
20240409,184200,1171218070,7200,7200,7200,7200,0
|
|
20240409,184100,1171218070,7200,7200,7200,7200,0
|
|
20240409,184000,1171218070,7200,7200,7200,7200,0
|
|
20240409,183900,1171218070,7200,7200,7200,7200,0
|
|
20240409,183800,1171218070,7200,7200,7200,7200,0
|
|
20240409,183700,1171218070,7200,7200,7200,7200,0
|
|
20240409,183600,1171218070,7200,7200,7200,7200,0
|
|
20240409,183500,1171218070,7200,7200,7200,7200,0
|
|
20240409,183400,1171218070,7200,7200,7200,7200,0
|
|
20240409,183300,1171218070,7200,7200,7200,7200,0
|
|
20240409,183200,1171218070,7200,7200,7200,7200,0
|
|
20240409,183100,1171218070,7200,7200,7200,7200,0
|
|
20240409,183000,1171218070,7200,7200,7200,7200,0
|
|
20240409,182900,1171218070,7200,7200,7200,7200,0
|
|
20240409,182800,1171218070,7200,7200,7200,7200,0
|
|
20240409,182700,1171218070,7200,7200,7200,7200,0
|
|
20240409,182600,1171218070,7200,7200,7200,7200,0
|
|
20240409,182500,1171218070,7200,7200,7200,7200,0
|
|
20240409,182400,1171218070,7200,7200,7200,7200,0
|
|
20240409,182300,1171218070,7200,7200,7200,7200,0
|
|
20240409,182200,1171218070,7200,7200,7200,7200,0
|
|
20240409,182100,1171218070,7200,7200,7200,7200,0
|
|
20240409,182000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,181900,1171218070,7200,7200,7200,7200,0
|
|
20240409,181800,1171218070,7200,7200,7200,7200,0
|
|
20240409,181700,1171218070,7200,7200,7200,7200,0
|
|
20240409,181600,1171218070,7200,7200,7200,7200,0
|
|
20240409,181500,1171218070,7200,7200,7200,7200,0
|
|
20240409,181400,1171218070,7200,7200,7200,7200,0
|
|
20240409,181300,1171218070,7200,7200,7200,7200,0
|
|
20240409,181200,1171218070,7200,7200,7200,7200,0
|
|
20240409,181100,1171218070,7200,7200,7200,7200,0
|
|
20240409,181000,1171218070,7200,7200,7200,7200,0
|
|
20240409,180900,1171218070,7200,7200,7200,7200,0
|
|
20240409,180800,1171218070,7200,7200,7200,7200,0
|
|
20240409,180700,1171218070,7200,7200,7200,7200,0
|
|
20240409,180600,1171218070,7200,7200,7200,7200,0
|
|
20240409,180500,1171218070,7200,7200,7200,7200,0
|
|
20240409,180400,1171218070,7200,7200,7200,7200,0
|
|
20240409,180300,1171218070,7200,7200,7200,7200,0
|
|
20240409,180200,1171218070,7200,7200,7200,7200,0
|
|
20240409,180100,1171218070,7200,7200,7200,7200,0
|
|
20240409,180000,1171218070,7200,7200,7200,7200,0
|
|
20240409,175900,1171218070,7200,7200,7200,7200,0
|
|
20240409,175800,1171218070,7200,7200,7200,7200,0
|
|
20240409,175700,1171218070,7200,7200,7200,7200,0
|
|
20240409,175600,1171218070,7200,7200,7200,7200,0
|
|
20240409,175500,1171218070,7200,7200,7200,7200,0
|
|
20240409,175400,1171218070,7200,7200,7200,7200,0
|
|
20240409,175300,1171218070,7200,7200,7200,7200,0
|
|
20240409,175200,1171218070,7200,7200,7200,7200,0
|
|
20240409,175100,1171218070,7200,7200,7200,7200,0
|
|
20240409,175000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,174900,1171218070,7200,7200,7200,7200,0
|
|
20240409,174800,1171218070,7200,7200,7200,7200,0
|
|
20240409,174700,1171218070,7200,7200,7200,7200,0
|
|
20240409,174600,1171218070,7200,7200,7200,7200,0
|
|
20240409,174500,1171218070,7200,7200,7200,7200,0
|
|
20240409,174400,1171218070,7200,7200,7200,7200,0
|
|
20240409,174300,1171218070,7200,7200,7200,7200,0
|
|
20240409,174200,1171218070,7200,7200,7200,7200,0
|
|
20240409,174100,1171218070,7200,7200,7200,7200,0
|
|
20240409,174000,1171218070,7200,7200,7200,7200,0
|
|
20240409,173900,1171218070,7200,7200,7200,7200,0
|
|
20240409,173800,1171218070,7200,7200,7200,7200,0
|
|
20240409,173700,1171218070,7200,7200,7200,7200,0
|
|
20240409,173600,1171218070,7200,7200,7200,7200,0
|
|
20240409,173500,1171218070,7200,7200,7200,7200,0
|
|
20240409,173400,1171218070,7200,7200,7200,7200,0
|
|
20240409,173300,1171218070,7200,7200,7200,7200,0
|
|
20240409,173200,1171218070,7200,7200,7200,7200,0
|
|
20240409,173100,1171218070,7200,7200,7200,7200,0
|
|
20240409,173000,1171218070,7200,7200,7200,7200,0
|
|
20240409,172900,1171218070,7200,7200,7200,7200,0
|
|
20240409,172800,1171218070,7200,7200,7200,7200,0
|
|
20240409,172700,1171218070,7200,7200,7200,7200,0
|
|
20240409,172600,1171218070,7200,7200,7200,7200,0
|
|
20240409,172500,1171218070,7200,7200,7200,7200,0
|
|
20240409,172400,1171218070,7200,7200,7200,7200,0
|
|
20240409,172300,1171218070,7200,7200,7200,7200,0
|
|
20240409,172200,1171218070,7200,7200,7200,7200,0
|
|
20240409,172100,1171218070,7200,7200,7200,7200,0
|
|
20240409,172000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,171900,1171218070,7200,7200,7200,7200,0
|
|
20240409,171800,1171218070,7200,7200,7200,7200,0
|
|
20240409,171700,1171218070,7200,7200,7200,7200,0
|
|
20240409,171600,1171218070,7200,7200,7200,7200,0
|
|
20240409,171500,1171218070,7200,7200,7200,7200,0
|
|
20240409,171400,1171218070,7200,7200,7200,7200,0
|
|
20240409,171300,1171218070,7200,7200,7200,7200,0
|
|
20240409,171200,1171218070,7200,7200,7200,7200,0
|
|
20240409,171100,1171218070,7200,7200,7200,7200,0
|
|
20240409,171000,1171218070,7200,7200,7200,7200,0
|
|
20240409,170900,1171218070,7200,7200,7200,7200,0
|
|
20240409,170800,1171218070,7200,7200,7200,7200,0
|
|
20240409,170700,1171218070,7200,7200,7200,7200,0
|
|
20240409,170600,1171218070,7200,7200,7200,7200,0
|
|
20240409,170500,1171218070,7200,7200,7200,7200,0
|
|
20240409,170400,1171218070,7200,7200,7200,7200,0
|
|
20240409,170300,1171218070,7200,7200,7200,7200,0
|
|
20240409,170200,1171218070,7200,7200,7200,7200,0
|
|
20240409,170100,1171218070,7200,7200,7200,7200,0
|
|
20240409,170000,1171218070,7200,7200,7200,7200,0
|
|
20240409,165900,1171218070,7200,7200,7200,7200,0
|
|
20240409,165800,1171218070,7200,7200,7200,7200,0
|
|
20240409,165700,1171218070,7200,7200,7200,7200,0
|
|
20240409,165600,1171218070,7200,7200,7200,7200,0
|
|
20240409,165500,1171218070,7200,7200,7200,7200,0
|
|
20240409,165400,1171218070,7200,7200,7200,7200,0
|
|
20240409,165300,1171218070,7200,7200,7200,7200,0
|
|
20240409,165200,1171218070,7200,7200,7200,7200,0
|
|
20240409,165100,1171218070,7200,7200,7200,7200,0
|
|
20240409,165000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,164900,1171218070,7200,7200,7200,7200,0
|
|
20240409,164800,1171218070,7200,7200,7200,7200,0
|
|
20240409,164700,1171218070,7200,7200,7200,7200,0
|
|
20240409,164600,1171218070,7200,7200,7200,7200,0
|
|
20240409,164500,1171218070,7200,7200,7200,7200,0
|
|
20240409,164400,1171218070,7200,7200,7200,7200,0
|
|
20240409,164300,1171218070,7200,7200,7200,7200,0
|
|
20240409,164200,1171218070,7200,7200,7200,7200,0
|
|
20240409,164100,1171218070,7200,7200,7200,7200,0
|
|
20240409,164000,1171218070,7200,7200,7200,7200,0
|
|
20240409,163900,1171218070,7200,7200,7200,7200,0
|
|
20240409,163800,1171218070,7200,7200,7200,7200,0
|
|
20240409,163700,1171218070,7200,7200,7200,7200,0
|
|
20240409,163600,1171218070,7200,7200,7200,7200,0
|
|
20240409,163500,1171218070,7200,7200,7200,7200,0
|
|
20240409,163400,1171218070,7200,7200,7200,7200,0
|
|
20240409,163300,1171218070,7200,7200,7200,7200,0
|
|
20240409,163200,1171218070,7200,7200,7200,7200,0
|
|
20240409,163100,1171218070,7200,7200,7200,7200,0
|
|
20240409,163000,1171218070,7200,7200,7200,7200,0
|
|
20240409,162900,1171218070,7200,7200,7200,7200,0
|
|
20240409,162800,1171218070,7200,7200,7200,7200,0
|
|
20240409,162700,1171218070,7200,7200,7200,7200,0
|
|
20240409,162600,1171218070,7200,7200,7200,7200,0
|
|
20240409,162500,1171218070,7200,7200,7200,7200,0
|
|
20240409,162400,1171218070,7200,7200,7200,7200,0
|
|
20240409,162300,1171218070,7200,7200,7200,7200,0
|
|
20240409,162200,1171218070,7200,7200,7200,7200,0
|
|
20240409,162100,1171218070,7200,7200,7200,7200,0
|
|
20240409,162000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,161900,1171218070,7200,7200,7200,7200,0
|
|
20240409,161800,1171218070,7200,7200,7200,7200,0
|
|
20240409,161700,1171218070,7200,7200,7200,7200,0
|
|
20240409,161600,1171218070,7200,7200,7200,7200,0
|
|
20240409,161500,1171218070,7200,7200,7200,7200,0
|
|
20240409,161400,1171218070,7200,7200,7200,7200,0
|
|
20240409,161300,1171218070,7200,7200,7200,7200,0
|
|
20240409,161200,1171218070,7200,7200,7200,7200,0
|
|
20240409,161100,1171218070,7200,7200,7200,7200,0
|
|
20240409,161000,1171218070,7200,7200,7200,7200,0
|
|
20240409,160900,1171218070,7200,7200,7200,7200,0
|
|
20240409,160800,1171218070,7200,7200,7200,7200,0
|
|
20240409,160700,1171218070,7200,7200,7200,7200,0
|
|
20240409,160600,1171218070,7200,7200,7200,7200,0
|
|
20240409,160500,1171218070,7200,7200,7200,7200,0
|
|
20240409,160400,1171218070,7200,7200,7200,7200,0
|
|
20240409,160300,1171218070,7200,7200,7200,7200,0
|
|
20240409,160200,1171218070,7200,7200,7200,7200,0
|
|
20240409,160100,1171218070,7200,7200,7200,7200,0
|
|
20240409,160000,1171218070,7200,7200,7200,7200,0
|
|
20240409,155900,1171218070,7200,7200,7200,7200,0
|
|
20240409,155800,1171218070,7200,7200,7200,7200,0
|
|
20240409,155700,1171218070,7200,7200,7200,7200,0
|
|
20240409,155600,1171218070,7200,7200,7200,7200,0
|
|
20240409,155500,1171218070,7200,7200,7200,7200,0
|
|
20240409,155400,1171218070,7200,7200,7200,7200,0
|
|
20240409,155300,1171218070,7200,7200,7200,7200,0
|
|
20240409,155200,1171218070,7200,7200,7200,7200,0
|
|
20240409,155100,1171218070,7200,7200,7200,7200,0
|
|
20240409,155000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,154900,1171218070,7200,7200,7200,7200,0
|
|
20240409,154800,1171218070,7200,7200,7200,7200,0
|
|
20240409,154700,1171218070,7200,7200,7200,7200,0
|
|
20240409,154600,1171218070,7200,7200,7200,7200,0
|
|
20240409,154500,1171218070,7200,7200,7200,7200,0
|
|
20240409,154400,1171218070,7200,7200,7200,7200,0
|
|
20240409,154300,1171218070,7200,7200,7200,7200,0
|
|
20240409,154200,1171218070,7200,7200,7200,7200,0
|
|
20240409,154100,1171218070,7200,7200,7200,7200,0
|
|
20240409,154000,1171218070,7200,7200,7200,7200,0
|
|
20240409,153900,1171218070,7200,7200,7200,7200,0
|
|
20240409,153800,1171218070,7200,7200,7200,7200,0
|
|
20240409,153700,1171218070,7200,7200,7200,7200,0
|
|
20240409,153600,1171218070,7200,7200,7200,7200,0
|
|
20240409,153500,1171218070,7200,7200,7200,7200,0
|
|
20240409,153400,1171218070,7200,7200,7200,7200,0
|
|
20240409,153300,1171218070,7200,7200,7200,7200,0
|
|
20240409,153200,1171218070,7200,7200,7200,7200,0
|
|
20240409,153100,1171218070,7200,7200,7200,7200,0
|
|
20240409,153000,1171218070,7200,7200,7200,7200,3982
|
|
20240409,152900,1142547670,7200,7200,7200,7200,0
|
|
20240409,152800,1142547670,7200,7200,7200,7200,0
|
|
20240409,152700,1142547670,7200,7200,7200,7200,0
|
|
20240409,152600,1142547670,7200,7200,7200,7200,0
|
|
20240409,152500,1142547670,7200,7200,7200,7200,0
|
|
20240409,152400,1142547670,7200,7200,7200,7200,0
|
|
20240409,152300,1142547670,7200,7200,7200,7200,0
|
|
20240409,152200,1142547670,7200,7200,7200,7200,0
|
|
20240409,152100,1142547670,7200,7200,7200,7200,0
|
|
20240409,152000,1142547670,7200,7200,7200,7200,0
|
|
20240409,151900,1142547670,7200,7140,7200,7140,3259
|
|
20240409,151800,1119189930,7140,7070,7140,7070,4541
|
|
20240409,151700,1086947450,7070,7040,7080,7040,100
|
|
20240409,151600,1086240200,7030,7090,7090,7030,2216
|
|
20240409,151500,1070615760,7090,7110,7110,7080,2075
|
|
20240409,151400,1055886580,7120,7120,7120,7120,22
|
|
20240409,151300,1055729940,7140,7130,7140,7120,235
|
|
20240409,151200,1054054250,7120,7130,7130,7120,31
|
|
20240409,151100,1053833390,7130,7120,7140,7120,127
|
|
20240409,151000,1052927560,7110,7150,7150,7100,3162
|
|
20240409,150900,1030417010,7190,7190,7190,7190,0
|
|
20240409,150800,1030417010,7190,7250,7260,7130,9158
|
|
20240409,150700,964755380,7250,7230,7250,7230,456
|
|
20240409,150600,961456280,7240,7250,7250,7240,189
|
|
20240409,150500,960087910,7240,7240,7240,7240,1
|
|
20240409,150400,960080670,7250,7250,7250,7250,1
|
|
20240409,150300,960073420,7240,7250,7250,7240,242
|
|
20240409,150200,958320340,7250,7240,7250,7240,3
|
|
20240409,150100,958298610,7250,7220,7250,7220,204
|
|
20240409,150000,956820690,7250,7240,7250,7240,675
|
|
20240409,145900,951933180,7220,7240,7240,7220,27
|
|
20240409,145800,951737720,7240,7240,7240,7240,413
|
|
20240409,145700,948747600,7240,7200,7240,7200,8810
|
|
20240409,145600,885223230,7210,7200,7210,7200,101
|
|
20240409,145500,884496020,7210,7210,7210,7210,21
|
|
20240409,145400,884344610,7210,7210,7210,7170,455
|
|
20240409,145300,881075460,7210,7200,7210,7200,756
|
|
20240409,145200,875625740,7220,7210,7220,7200,792
|
|
20240409,145100,869908830,7190,7200,7210,7190,67
|
|
20240409,145000,869425840,7190,7180,7190,7180,1133
|
|
20240409,144900,861282630,7210,7210,7210,7210,1
|
|
20240409,144800,861275420,7210,7210,7210,7210,41
|
|
20240409,144700,860979810,7210,7180,7220,7170,15
|
|
20240409,144600,860872010,7170,7190,7190,7170,51
|
|
20240409,144500,860505440,7220,7180,7220,7180,975
|
|
20240409,144400,853495060,7180,7180,7180,7180,2
|
|
20240409,144300,853480700,7170,7170,7170,7170,0
|
|
20240409,144200,853480700,7170,7170,7170,7170,1
|
|
20240409,144100,853473530,7170,7180,7180,7170,1099
|
|
20240409,144000,845588120,7180,7180,7180,7180,7
|
|
20240409,143900,845537860,7180,7190,7190,7180,151
|
|
20240409,143800,844453230,7190,7200,7200,7180,1298
|
|
20240409,143700,835127650,7200,7200,7200,7200,1
|
|
20240409,143600,835120450,7230,7230,7230,7230,0
|
|
20240409,143500,835120450,7230,7230,7230,7230,1
|
|
20240409,143400,835113220,7200,7200,7200,7200,0
|
|
20240409,143300,835113220,7200,7200,7200,7200,1
|
|
20240409,143200,835106020,7200,7200,7200,7200,0
|
|
20240409,143100,835106020,7200,7210,7210,7200,201
|
|
20240409,143000,833656820,7200,7200,7200,7200,217
|
|
20240409,142900,832094420,7200,7200,7200,7200,117
|
|
20240409,142800,831252020,7210,7210,7210,7200,1053
|
|
20240409,142700,823665910,7220,7210,7220,7210,134
|
|
20240409,142600,822699730,7220,7230,7230,7220,815
|
|
20240409,142500,816815420,7230,7250,7250,7230,844
|
|
20240409,142400,810706080,7250,7260,7260,7250,31
|
|
20240409,142300,810481030,7260,7260,7260,7260,1
|
|
20240409,142200,810473770,7270,7240,7270,7240,21
|
|
20240409,142100,810321200,7240,7240,7240,7240,0
|
|
20240409,142000,810321200,7240,7260,7260,7240,1354
|
|
20240409,141900,800505010,7280,7260,7280,7260,90
|
|
20240409,141800,799849830,7270,7270,7270,7270,0
|
|
20240409,141700,799849830,7270,7270,7270,7270,73
|
|
20240409,141600,799319120,7280,7280,7280,7280,0
|
|
20240409,141500,799319120,7280,7280,7280,7280,0
|
|
20240409,141400,799319120,7280,7300,7300,7260,2770
|
|
20240409,141300,779123090,7300,7300,7300,7300,300
|
|
20240409,141200,776933090,7300,7300,7300,7300,146
|
|
20240409,141100,775867290,7310,7320,7320,7310,172
|
|
20240409,141000,774609320,7320,7320,7320,7320,6
|
|
20240409,140900,774565400,7320,7320,7320,7320,536
|
|
20240409,140800,770641880,7320,7320,7320,7320,0
|
|
20240409,140700,770641880,7320,7320,7320,7320,156
|
|
20240409,140600,769499960,7320,7320,7320,7320,0
|
|
20240409,140500,769499960,7320,7330,7330,7320,201
|
|
20240409,140400,768027640,7330,7330,7330,7330,200
|
|
20240409,140300,766561640,7350,7350,7350,7350,1
|
|
20240409,140200,766554290,7370,7310,7370,7310,2572
|
|
20240409,140100,747628190,7290,7290,7290,7290,0
|
|
20240409,140000,747628190,7290,7310,7310,7290,137
|
|
20240409,135900,746626740,7300,7300,7300,7300,26
|
|
20240409,135800,746436940,7300,7280,7300,7280,77
|
|
20240409,135700,745875380,7270,7270,7270,7270,0
|
|
20240409,135600,745875380,7270,7270,7270,7270,1
|
|
20240409,135500,745868110,7270,7270,7270,7270,6
|
|
20240409,135400,745824490,7280,7280,7280,7280,0
|
|
20240409,135300,745824490,7280,7290,7290,7280,821
|
|
20240409,135200,739845970,7290,7290,7290,7290,0
|
|
20240409,135100,739845970,7290,7290,7290,7290,1
|
|
20240409,135000,739838680,7290,7290,7290,7290,8
|
|
20240409,134900,739780360,7290,7290,7290,7290,0
|
|
20240409,134800,739780360,7290,7290,7290,7290,0
|
|
20240409,134700,739780360,7290,7290,7290,7290,1
|
|
20240409,134600,739773070,7290,7290,7290,7290,1
|
|
20240409,134500,739765780,7290,7290,7290,7290,25
|
|
20240409,134400,739583530,7280,7280,7280,7280,0
|
|
20240409,134300,739583530,7280,7280,7280,7280,1
|
|
20240409,134200,739576250,7330,7280,7330,7280,58
|
|
20240409,134100,739151300,7280,7280,7280,7280,0
|
|
20240409,134000,739151300,7280,7280,7280,7280,43
|
|
20240409,133900,738838260,7280,7280,7280,7280,0
|
|
20240409,133800,738838260,7280,7300,7300,7280,6
|
|
20240409,133700,738794520,7300,7300,7300,7300,24
|
|
20240409,133600,738619320,7310,7310,7310,7310,0
|
|
20240409,133500,738619320,7310,7310,7310,7310,100
|
|
20240409,133400,737888320,7270,7270,7270,7270,0
|
|
20240409,133300,737888320,7270,7270,7270,7270,0
|
|
20240409,133200,737888320,7270,7270,7270,7270,1
|
|
20240409,133100,737881050,7270,7270,7270,7270,0
|
|
20240409,133000,737881050,7270,7270,7270,7270,0
|
|
20240409,132900,737881050,7270,7270,7270,7270,0
|
|
20240409,132800,737881050,7270,7270,7270,7270,1
|
|
20240409,132700,737873780,7330,7330,7330,7330,0
|
|
20240409,132600,737873780,7330,7260,7330,7260,883
|
|
20240409,132500,731412800,7270,7270,7270,7270,0
|
|
20240409,132400,731412800,7270,7270,7270,7270,0
|
|
20240409,132300,731412800,7270,7280,7280,7270,850
|
|
20240409,132200,725224810,7290,7290,7290,7290,351
|
|
20240409,132100,722666020,7280,7280,7280,7280,6
|
|
20240409,132000,722622340,7290,7290,7330,7290,2628
|
|
20240409,131900,703366600,7280,7280,7280,7280,30
|
|
20240409,131800,703148200,7300,7300,7300,7300,0
|
|
20240409,131700,703148200,7300,7300,7300,7300,1474
|
|
20240409,131600,692388000,7280,7280,7280,7280,0
|
|
20240409,131500,692388000,7280,7280,7280,7280,0
|
|
20240409,131400,692388000,7280,7280,7280,7280,1
|
|
20240409,131300,692380720,7310,7310,7310,7310,143
|
|
20240409,131200,691335390,7310,7300,7330,7300,810
|
|
20240409,131100,685399430,7300,7300,7300,7300,0
|
|
20240409,131000,685399430,7300,7260,7310,7260,1789
|
|
20240409,130900,672340800,7260,7260,7260,7260,1
|
|
20240409,130800,672333540,7250,7250,7250,7250,3
|
|
20240409,130700,672311790,7240,7240,7240,7240,0
|
|
20240409,130600,672311790,7240,7240,7240,7240,0
|
|
20240409,130500,672311790,7240,7240,7240,7240,1
|
|
20240409,130400,672304550,7230,7250,7250,7220,7
|
|
20240409,130300,672253950,7270,7280,7280,7270,2472
|
|
20240409,130200,654280960,7280,7280,7280,7280,100
|
|
20240409,130100,653552960,7280,7280,7280,7280,0
|
|
20240409,130000,653552960,7280,7280,7280,7280,1
|
|
20240409,125900,653545680,7270,7270,7270,7270,0
|
|
20240409,125800,653545680,7270,7270,7270,7270,0
|
|
20240409,125700,653545680,7270,7330,7330,7270,1524
|
|
20240409,125600,642408710,7320,7290,7320,7290,100
|
|
20240409,125500,641677500,7280,7270,7280,7270,15
|
|
20240409,125400,641568400,7260,7260,7260,7260,57
|
|
20240409,125300,641154580,7260,7230,7260,7230,1810
|
|
20240409,125200,628017730,7210,7200,7210,7200,1991
|
|
20240409,125100,613662630,7210,7240,7260,7210,2760
|
|
20240409,125000,593730480,7260,7260,7260,7260,0
|
|
20240409,124900,593730480,7260,7260,7260,7260,2701
|
|
20240409,124800,574121220,7260,7250,7260,7250,1016
|
|
20240409,124700,566755060,7250,7250,7250,7250,28
|
|
20240409,124600,566552060,7250,7250,7250,7250,1
|
|
20240409,124500,566544810,7270,7260,7270,7260,42
|
|
20240409,124400,566239480,7270,7270,7270,7270,7
|
|
20240409,124300,566188590,7270,7270,7270,7270,21
|
|
20240409,124200,566035920,7280,7250,7280,7250,486
|
|
20240409,124100,562498470,7240,7230,7240,7210,901
|
|
20240409,124000,555993520,7240,7240,7240,7240,0
|
|
20240409,123900,555993520,7240,7240,7240,7240,0
|
|
20240409,123800,555993520,7240,7240,7260,7240,1327
|
|
20240409,123700,546376270,7230,7200,7230,7200,628
|
|
20240409,123600,541840930,7240,7210,7240,7210,70
|
|
20240409,123500,541334970,7200,7200,7200,7200,8
|
|
20240409,123400,541277370,7200,7200,7200,7200,305
|
|
20240409,123300,539081370,7200,7180,7200,7180,276
|
|
20240409,123200,537094810,7170,7170,7170,7170,1
|
|
20240409,123100,537087640,7170,7170,7170,7170,0
|
|
20240409,123000,537087640,7170,7170,7170,7170,6
|
|
20240409,122900,537044620,7170,7170,7170,7170,0
|
|
20240409,122800,537044620,7170,7170,7170,7170,4
|
|
20240409,122700,537015940,7190,7190,7190,7190,0
|
|
20240409,122600,537015940,7190,7190,7190,7190,182
|
|
20240409,122500,535707360,7190,7170,7190,7170,1019
|
|
20240409,122400,528381150,7170,7170,7170,7170,0
|
|
20240409,122300,528381150,7170,7180,7180,7170,393
|
|
20240409,122200,525559420,7190,7190,7190,7190,31
|
|
20240409,122100,525336530,7190,7190,7190,7190,0
|
|
20240409,122000,525336530,7190,7190,7190,7190,49
|
|
20240409,121900,524984220,7190,7190,7190,7190,30
|
|
20240409,121800,524768520,7180,7180,7180,7180,1
|
|
20240409,121700,524761340,7190,7190,7190,7190,0
|
|
20240409,121600,524761340,7190,7190,7190,7190,0
|
|
20240409,121500,524761340,7190,7190,7190,7190,90
|
|
20240409,121400,524114240,7190,7190,7190,7190,1
|
|
20240409,121300,524107050,7190,7190,7190,7190,6
|
|
20240409,121200,524063910,7190,7190,7190,7190,100
|
|
20240409,121100,523344910,7180,7180,7180,7180,0
|
|
20240409,121000,523344910,7180,7180,7180,7180,0
|
|
20240409,120900,523344910,7180,7180,7180,7180,1
|
|
20240409,120800,523337730,7180,7180,7180,7180,0
|
|
20240409,120700,523337730,7180,7180,7180,7180,0
|
|
20240409,120600,523337730,7180,7180,7180,7180,0
|
|
20240409,120500,523337730,7180,7180,7180,7180,0
|
|
20240409,120400,523337730,7180,7210,7210,7180,154
|
|
20240409,120300,522227420,7160,7160,7160,7160,0
|
|
20240409,120200,522227420,7160,7160,7160,7160,0
|
|
20240409,120100,522227420,7160,7160,7160,7160,0
|
|
20240409,120000,522227420,7160,7160,7160,7160,1
|
|
20240409,115900,522220260,7160,7170,7180,7160,205
|
|
20240409,115800,520748560,7160,7160,7160,7160,0
|
|
20240409,115700,520748560,7160,7170,7180,7160,169
|
|
20240409,115600,519535440,7160,7160,7160,7160,6
|
|
20240409,115500,519492480,7150,7150,7150,7150,1
|
|
20240409,115400,519485330,7160,7160,7160,7160,0
|
|
20240409,115300,519485330,7160,7160,7160,7160,0
|
|
20240409,115200,519485330,7160,7160,7160,7160,1501
|
|
20240409,115100,508738170,7160,7160,7160,7160,1097
|
|
20240409,115000,500883650,7160,7170,7170,7160,2
|
|
20240409,114900,500869320,7170,7170,7170,7170,0
|
|
20240409,114800,500869320,7170,7170,7170,7170,0
|
|
20240409,114700,500869320,7170,7170,7170,7170,0
|
|
20240409,114600,500869320,7170,7170,7170,7170,701
|
|
20240409,114500,495843150,7180,7170,7180,7170,204
|
|
20240409,114400,494379410,7160,7160,7160,7160,246
|
|
20240409,114300,492618050,7180,7180,7180,7180,0
|
|
20240409,114200,492618050,7180,7180,7180,7180,380
|
|
20240409,114100,489889650,7160,7160,7160,7160,1
|
|
20240409,114000,489882490,7160,7160,7160,7160,0
|
|
20240409,113900,489882490,7160,7160,7160,7160,6
|
|
20240409,113800,489839530,7160,7160,7160,7160,0
|
|
20240409,113700,489839530,7160,7160,7160,7160,1
|
|
20240409,113600,489832370,7180,7180,7180,7180,0
|
|
20240409,113500,489832370,7180,7190,7190,7180,1331
|
|
20240409,113400,480271850,7190,7190,7190,7190,0
|
|
20240409,113300,480271850,7190,7190,7190,7190,0
|
|
20240409,113200,480271850,7190,7190,7190,7190,1
|
|
20240409,113100,480264660,7190,7190,7190,7190,0
|
|
20240409,113000,480264660,7190,7190,7190,7190,0
|
|
20240409,112900,480264660,7190,7190,7190,7190,0
|
|
20240409,112800,480264660,7190,7190,7190,7190,0
|
|
20240409,112700,480264660,7190,7190,7190,7190,1
|
|
20240409,112600,480257470,7190,7190,7190,7190,0
|
|
20240409,112500,480257470,7190,7190,7190,7190,0
|
|
20240409,112400,480257470,7190,7190,7190,7190,0
|
|
20240409,112300,480257470,7190,7190,7190,7190,1
|
|
20240409,112200,480250280,7180,7180,7180,7180,6
|
|
20240409,112100,480207200,7190,7190,7190,7190,83
|
|
20240409,112000,479610430,7180,7180,7180,7180,0
|
|
20240409,111900,479610430,7180,7180,7180,7180,0
|
|
20240409,111800,479610430,7180,7180,7180,7180,1
|
|
20240409,111700,479603250,7180,7180,7180,7180,0
|
|
20240409,111600,479603250,7180,7170,7180,7170,24
|
|
20240409,111500,479431060,7160,7190,7190,7160,1730
|
|
20240409,111400,467028750,7180,7180,7180,7180,0
|
|
20240409,111300,467028750,7180,7180,7180,7180,1
|
|
20240409,111200,467021570,7200,7200,7200,7200,0
|
|
20240409,111100,467021570,7200,7200,7200,7200,0
|
|
20240409,111000,467021570,7200,7200,7200,7200,0
|
|
20240409,110900,467021570,7200,7180,7200,7180,101
|
|
20240409,110800,466294390,7180,7180,7180,7180,0
|
|
20240409,110700,466294390,7180,7180,7180,7180,0
|
|
20240409,110600,466294390,7180,7180,7180,7180,0
|
|
20240409,110500,466294390,7180,7180,7180,7180,7
|
|
20240409,110400,466244130,7180,7190,7190,7180,188
|
|
20240409,110300,464892420,7190,7190,7190,7190,8
|
|
20240409,110200,464834900,7190,7190,7190,7190,0
|
|
20240409,110100,464834900,7190,7190,7190,7190,40
|
|
20240409,110000,464547300,7190,7190,7190,7190,101
|
|
20240409,105900,463821110,7190,7190,7190,7190,0
|
|
20240409,105800,463821110,7190,7190,7190,7190,0
|
|
20240409,105700,463821110,7190,7190,7190,7190,0
|
|
20240409,105600,463821110,7190,7180,7190,7180,24
|
|
20240409,105500,463648560,7180,7180,7180,7180,0
|
|
20240409,105400,463648560,7180,7180,7180,7180,0
|
|
20240409,105300,463648560,7180,7180,7180,7180,393
|
|
20240409,105200,460826820,7180,7180,7180,7180,0
|
|
20240409,105100,460826820,7180,7180,7180,7180,0
|
|
20240409,105000,460826820,7180,7180,7180,7180,0
|
|
20240409,104900,460826820,7180,7180,7180,7180,0
|
|
20240409,104800,460826820,7180,7190,7190,7180,563
|
|
20240409,104700,456783510,7190,7190,7190,7190,103
|
|
20240409,104600,456042940,7200,7200,7200,7200,0
|
|
20240409,104500,456042940,7200,7200,7200,7200,289
|
|
20240409,104400,453962140,7200,7200,7200,7200,0
|
|
20240409,104300,453962140,7200,7200,7200,7200,0
|
|
20240409,104200,453962140,7200,7200,7200,7200,0
|
|
20240409,104100,453962140,7200,7200,7200,7200,11
|
|
20240409,104000,453882940,7180,7180,7180,7180,0
|
|
20240409,103900,453882940,7180,7180,7180,7180,0
|
|
20240409,103800,453882940,7180,7190,7190,7180,221
|
|
20240409,103700,452295690,7250,7250,7250,7250,0
|
|
20240409,103600,452295690,7250,7250,7250,7250,0
|
|
20240409,103500,452295690,7250,7250,7250,7250,0
|
|
20240409,103400,452295690,7250,7250,7250,7250,0
|
|
20240409,103300,452295690,7250,7210,7250,7200,165
|
|
20240409,103200,451102270,7180,7180,7180,7180,0
|
|
20240409,103100,451102270,7180,7180,7180,7180,56
|
|
20240409,103000,450700190,7250,7250,7250,7250,0
|
|
20240409,102900,450700190,7250,7250,7250,7250,0
|
|
20240409,102800,450700190,7250,7190,7250,7190,193
|
|
20240409,102700,449307060,7180,7170,7180,7170,13
|
|
20240409,102600,449213750,7180,7180,7180,7180,0
|
|
20240409,102500,449213750,7180,7170,7180,7170,71
|
|
20240409,102400,448704150,7170,7170,7170,7170,0
|
|
20240409,102300,448704150,7170,7170,7170,7170,0
|
|
20240409,102200,448704150,7170,7170,7170,7170,400
|
|
20240409,102100,445836150,7170,7170,7170,7170,9
|
|
20240409,102000,445771620,7160,7160,7160,7160,0
|
|
20240409,101900,445771620,7160,7160,7160,7160,0
|
|
20240409,101800,445771620,7160,7160,7160,7160,0
|
|
20240409,101700,445771620,7160,7160,7160,7160,0
|
|
20240409,101600,445771620,7160,7150,7180,7150,64
|
|
20240409,101500,445313580,7150,7160,7160,7150,47
|
|
20240409,101400,444977070,7150,7160,7170,7150,3102
|
|
20240409,101300,422782060,7150,7150,7150,7150,0
|
|
20240409,101200,422782060,7150,7150,7150,7150,1
|
|
20240409,101100,422774910,7150,7150,7160,7150,109
|
|
20240409,101000,421995550,7150,7150,7150,7150,37
|
|
20240409,100900,421731000,7140,7150,7150,7130,1860
|
|
20240409,100800,408446870,7150,7200,7200,7150,4255
|
|
20240409,100700,377911450,7200,7200,7210,7200,191
|
|
20240409,100600,376536050,7200,7220,7220,7200,2160
|
|
20240409,100500,360980480,7210,7210,7210,7210,198
|
|
20240409,100400,359552900,7210,7210,7210,7200,277
|
|
20240409,100300,357557480,7200,7240,7240,7200,2984
|
|
20240409,100200,336013040,7240,7260,7260,7240,1524
|
|
20240409,100100,324973890,7270,7270,7270,7270,299
|
|
20240409,100000,322800160,7270,7260,7270,7260,674
|
|
20240409,095900,317902580,7270,7280,7280,7240,1969
|
|
20240409,095800,303633040,7280,7320,7320,7280,3818
|
|
20240409,095700,275808780,7320,7330,7330,7320,528
|
|
20240409,095600,271942440,7330,7340,7340,7330,188
|
|
20240409,095500,270563880,7330,7330,7330,7330,13
|
|
20240409,095400,270468590,7320,7370,7370,7320,291
|
|
20240409,095300,268334450,7370,7300,7380,7300,5494
|
|
20240409,095200,227922780,7300,7300,7300,7300,1000
|
|
20240409,095100,220622780,7300,7300,7310,7300,1415
|
|
20240409,095000,210293230,7300,7300,7300,7300,1
|
|
20240409,094900,210285930,7290,7290,7290,7290,0
|
|
20240409,094800,210285930,7290,7290,7290,7290,8
|
|
20240409,094700,210227610,7280,7280,7280,7280,0
|
|
20240409,094600,210227610,7280,7280,7280,7280,0
|
|
20240409,094500,210227610,7280,7300,7300,7260,1910
|
|
20240409,094400,196323950,7300,7280,7300,7280,18
|
|
20240409,094300,196192660,7270,7290,7290,7270,751
|
|
20240409,094200,190727320,7300,7300,7300,7300,0
|
|
20240409,094100,190727320,7300,7300,7300,7300,1
|
|
20240409,094000,190720020,7290,7300,7300,7290,7
|
|
20240409,093900,190668980,7300,7340,7340,7300,1922
|
|
20240409,093800,176613550,7340,7350,7350,7340,105
|
|
20240409,093700,175841850,7340,7340,7340,7340,0
|
|
20240409,093600,175841850,7340,7330,7340,7330,113
|
|
20240409,093500,175013430,7350,7340,7350,7340,449
|
|
20240409,093400,171717310,7340,7340,7340,7340,0
|
|
20240409,093300,171717310,7340,7350,7350,7340,426
|
|
20240409,093200,168588520,7350,7350,7350,7350,84
|
|
20240409,093100,167971120,7370,7360,7380,7350,234
|
|
20240409,093000,166245210,7350,7350,7350,7350,1527
|
|
20240409,092900,155021760,7340,7280,7340,7280,1658
|
|
20240409,092800,142898350,7270,7270,7270,7270,0
|
|
20240409,092700,142898350,7270,7270,7270,7270,101
|
|
20240409,092600,142164080,7260,7260,7260,7260,0
|
|
20240409,092500,142164080,7260,7260,7260,7260,0
|
|
20240409,092400,142164080,7260,7260,7260,7260,0
|
|
20240409,092300,142164080,7260,7260,7260,7260,12
|
|
20240409,092200,142076960,7250,7260,7290,7250,1264
|
|
20240409,092100,132872410,7250,7250,7250,7250,47
|
|
20240409,092000,132531660,7250,7250,7250,7250,101
|
|
20240409,091900,131799410,7260,7260,7260,7260,0
|
|
20240409,091800,131799410,7260,7260,7260,7260,67
|
|
20240409,091700,131312990,7260,7260,7260,7260,138
|
|
20240409,091600,130311110,7240,7260,7260,7240,2059
|
|
20240409,091500,115384540,7280,7260,7280,7260,457
|
|
20240409,091400,112058470,7260,7250,7260,7250,411
|
|
20240409,091300,109078670,7250,7250,7250,7250,435
|
|
20240409,091200,105924920,7250,7250,7290,7250,701
|
|
20240409,091100,100832560,7250,7260,7260,7250,43
|
|
20240409,091000,100520800,7270,7260,7270,7240,2481
|
|
20240409,090900,82541380,7270,7300,7300,7270,4528
|
|
20240409,090800,49497890,7350,7270,7350,7270,468
|
|
20240409,090700,46076370,7260,7260,7260,7260,237
|
|
20240409,090600,44355750,7300,7270,7300,7270,241
|
|
20240409,090500,42601740,7310,7310,7310,7310,27
|
|
20240409,090400,42404370,7260,7320,7320,7260,331
|
|
20240409,090300,39988020,7320,7310,7320,7310,105
|
|
20240409,090200,39220420,7350,7330,7350,7250,1615
|
|
20240409,090100,27457650,7320,7290,7330,7240,1391
|
|
20240409,090000,17308480,7330,7260,7330,7200,2376
|