644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,194000,6013206610,18270,18270,18270,18270,0
|
|
20240403,193900,6013206610,18270,18270,18270,18270,0
|
|
20240403,193800,6013206610,18270,18270,18270,18270,0
|
|
20240403,193700,6013206610,18270,18270,18270,18270,0
|
|
20240403,193600,6013206610,18270,18270,18270,18270,0
|
|
20240403,193500,6013206610,18270,18270,18270,18270,0
|
|
20240403,193400,6013206610,18270,18270,18270,18270,0
|
|
20240403,193300,6013206610,18270,18270,18270,18270,0
|
|
20240403,193200,6013206610,18270,18270,18270,18270,0
|
|
20240403,193100,6013206610,18270,18270,18270,18270,0
|
|
20240403,193000,6013206610,18270,18270,18270,18270,0
|
|
20240403,192900,6013206610,18270,18270,18270,18270,0
|
|
20240403,192800,6013206610,18270,18270,18270,18270,0
|
|
20240403,192700,6013206610,18270,18270,18270,18270,0
|
|
20240403,192600,6013206610,18270,18270,18270,18270,0
|
|
20240403,192500,6013206610,18270,18270,18270,18270,0
|
|
20240403,192400,6013206610,18270,18270,18270,18270,0
|
|
20240403,192300,6013206610,18270,18270,18270,18270,0
|
|
20240403,192200,6013206610,18270,18270,18270,18270,0
|
|
20240403,192100,6013206610,18270,18270,18270,18270,0
|
|
20240403,192000,6013206610,18270,18270,18270,18270,0
|
|
20240403,191900,6013206610,18270,18270,18270,18270,0
|
|
20240403,191800,6013206610,18270,18270,18270,18270,0
|
|
20240403,191700,6013206610,18270,18270,18270,18270,0
|
|
20240403,191600,6013206610,18270,18270,18270,18270,0
|
|
20240403,191500,6013206610,18270,18270,18270,18270,0
|
|
20240403,191400,6013206610,18270,18270,18270,18270,0
|
|
20240403,191300,6013206610,18270,18270,18270,18270,0
|
|
20240403,191200,6013206610,18270,18270,18270,18270,0
|
|
20240403,191100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,191000,6013206610,18270,18270,18270,18270,0
|
|
20240403,190900,6013206610,18270,18270,18270,18270,0
|
|
20240403,190800,6013206610,18270,18270,18270,18270,0
|
|
20240403,190700,6013206610,18270,18270,18270,18270,0
|
|
20240403,190600,6013206610,18270,18270,18270,18270,0
|
|
20240403,190500,6013206610,18270,18270,18270,18270,0
|
|
20240403,190400,6013206610,18270,18270,18270,18270,0
|
|
20240403,190300,6013206610,18270,18270,18270,18270,0
|
|
20240403,190200,6013206610,18270,18270,18270,18270,0
|
|
20240403,190100,6013206610,18270,18270,18270,18270,0
|
|
20240403,190000,6013206610,18270,18270,18270,18270,0
|
|
20240403,185900,6013206610,18270,18270,18270,18270,0
|
|
20240403,185800,6013206610,18270,18270,18270,18270,0
|
|
20240403,185700,6013206610,18270,18270,18270,18270,0
|
|
20240403,185600,6013206610,18270,18270,18270,18270,0
|
|
20240403,185500,6013206610,18270,18270,18270,18270,0
|
|
20240403,185400,6013206610,18270,18270,18270,18270,0
|
|
20240403,185300,6013206610,18270,18270,18270,18270,0
|
|
20240403,185200,6013206610,18270,18270,18270,18270,0
|
|
20240403,185100,6013206610,18270,18270,18270,18270,0
|
|
20240403,185000,6013206610,18270,18270,18270,18270,0
|
|
20240403,184900,6013206610,18270,18270,18270,18270,0
|
|
20240403,184800,6013206610,18270,18270,18270,18270,0
|
|
20240403,184700,6013206610,18270,18270,18270,18270,0
|
|
20240403,184600,6013206610,18270,18270,18270,18270,0
|
|
20240403,184500,6013206610,18270,18270,18270,18270,0
|
|
20240403,184400,6013206610,18270,18270,18270,18270,0
|
|
20240403,184300,6013206610,18270,18270,18270,18270,0
|
|
20240403,184200,6013206610,18270,18270,18270,18270,0
|
|
20240403,184100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,184000,6013206610,18270,18270,18270,18270,0
|
|
20240403,183900,6013206610,18270,18270,18270,18270,0
|
|
20240403,183800,6013206610,18270,18270,18270,18270,0
|
|
20240403,183700,6013206610,18270,18270,18270,18270,0
|
|
20240403,183600,6013206610,18270,18270,18270,18270,0
|
|
20240403,183500,6013206610,18270,18270,18270,18270,0
|
|
20240403,183400,6013206610,18270,18270,18270,18270,0
|
|
20240403,183300,6013206610,18270,18270,18270,18270,0
|
|
20240403,183200,6013206610,18270,18270,18270,18270,0
|
|
20240403,183100,6013206610,18270,18270,18270,18270,0
|
|
20240403,183000,6013206610,18270,18270,18270,18270,0
|
|
20240403,182900,6013206610,18270,18270,18270,18270,0
|
|
20240403,182800,6013206610,18270,18270,18270,18270,0
|
|
20240403,182700,6013206610,18270,18270,18270,18270,0
|
|
20240403,182600,6013206610,18270,18270,18270,18270,0
|
|
20240403,182500,6013206610,18270,18270,18270,18270,0
|
|
20240403,182400,6013206610,18270,18270,18270,18270,0
|
|
20240403,182300,6013206610,18270,18270,18270,18270,0
|
|
20240403,182200,6013206610,18270,18270,18270,18270,0
|
|
20240403,182100,6013206610,18270,18270,18270,18270,0
|
|
20240403,182000,6013206610,18270,18270,18270,18270,0
|
|
20240403,181900,6013206610,18270,18270,18270,18270,0
|
|
20240403,181800,6013206610,18270,18270,18270,18270,0
|
|
20240403,181700,6013206610,18270,18270,18270,18270,0
|
|
20240403,181600,6013206610,18270,18270,18270,18270,0
|
|
20240403,181500,6013206610,18270,18270,18270,18270,0
|
|
20240403,181400,6013206610,18270,18270,18270,18270,0
|
|
20240403,181300,6013206610,18270,18270,18270,18270,0
|
|
20240403,181200,6013206610,18270,18270,18270,18270,0
|
|
20240403,181100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,181000,6013206610,18270,18270,18270,18270,0
|
|
20240403,180900,6013206610,18270,18270,18270,18270,0
|
|
20240403,180800,6013206610,18270,18270,18270,18270,0
|
|
20240403,180700,6013206610,18270,18270,18270,18270,0
|
|
20240403,180600,6013206610,18270,18270,18270,18270,0
|
|
20240403,180500,6013206610,18270,18270,18270,18270,0
|
|
20240403,180400,6013206610,18270,18270,18270,18270,0
|
|
20240403,180300,6013206610,18270,18270,18270,18270,0
|
|
20240403,180200,6013206610,18270,18270,18270,18270,0
|
|
20240403,180100,6013206610,18270,18270,18270,18270,0
|
|
20240403,180000,6013206610,18270,18270,18270,18270,0
|
|
20240403,175900,6013206610,18270,18270,18270,18270,0
|
|
20240403,175800,6013206610,18270,18270,18270,18270,0
|
|
20240403,175700,6013206610,18270,18270,18270,18270,0
|
|
20240403,175600,6013206610,18270,18270,18270,18270,0
|
|
20240403,175500,6013206610,18270,18270,18270,18270,0
|
|
20240403,175400,6013206610,18270,18270,18270,18270,0
|
|
20240403,175300,6013206610,18270,18270,18270,18270,0
|
|
20240403,175200,6013206610,18270,18270,18270,18270,0
|
|
20240403,175100,6013206610,18270,18270,18270,18270,0
|
|
20240403,175000,6013206610,18270,18270,18270,18270,0
|
|
20240403,174900,6013206610,18270,18270,18270,18270,0
|
|
20240403,174800,6013206610,18270,18270,18270,18270,0
|
|
20240403,174700,6013206610,18270,18270,18270,18270,0
|
|
20240403,174600,6013206610,18270,18270,18270,18270,0
|
|
20240403,174500,6013206610,18270,18270,18270,18270,0
|
|
20240403,174400,6013206610,18270,18270,18270,18270,0
|
|
20240403,174300,6013206610,18270,18270,18270,18270,0
|
|
20240403,174200,6013206610,18270,18270,18270,18270,0
|
|
20240403,174100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,174000,6013206610,18270,18270,18270,18270,0
|
|
20240403,173900,6013206610,18270,18270,18270,18270,0
|
|
20240403,173800,6013206610,18270,18270,18270,18270,0
|
|
20240403,173700,6013206610,18270,18270,18270,18270,0
|
|
20240403,173600,6013206610,18270,18270,18270,18270,0
|
|
20240403,173500,6013206610,18270,18270,18270,18270,0
|
|
20240403,173400,6013206610,18270,18270,18270,18270,0
|
|
20240403,173300,6013206610,18270,18270,18270,18270,0
|
|
20240403,173200,6013206610,18270,18270,18270,18270,0
|
|
20240403,173100,6013206610,18270,18270,18270,18270,0
|
|
20240403,173000,6013206610,18270,18270,18270,18270,0
|
|
20240403,172900,6013206610,18270,18270,18270,18270,0
|
|
20240403,172800,6013206610,18270,18270,18270,18270,0
|
|
20240403,172700,6013206610,18270,18270,18270,18270,0
|
|
20240403,172600,6013206610,18270,18270,18270,18270,0
|
|
20240403,172500,6013206610,18270,18270,18270,18270,0
|
|
20240403,172400,6013206610,18270,18270,18270,18270,0
|
|
20240403,172300,6013206610,18270,18270,18270,18270,0
|
|
20240403,172200,6013206610,18270,18270,18270,18270,0
|
|
20240403,172100,6013206610,18270,18270,18270,18270,0
|
|
20240403,172000,6013206610,18270,18270,18270,18270,0
|
|
20240403,171900,6013206610,18270,18270,18270,18270,0
|
|
20240403,171800,6013206610,18270,18270,18270,18270,0
|
|
20240403,171700,6013206610,18270,18270,18270,18270,0
|
|
20240403,171600,6013206610,18270,18270,18270,18270,0
|
|
20240403,171500,6013206610,18270,18270,18270,18270,0
|
|
20240403,171400,6013206610,18270,18270,18270,18270,0
|
|
20240403,171300,6013206610,18270,18270,18270,18270,0
|
|
20240403,171200,6013206610,18270,18270,18270,18270,0
|
|
20240403,171100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,171000,6013206610,18270,18270,18270,18270,0
|
|
20240403,170900,6013206610,18270,18270,18270,18270,0
|
|
20240403,170800,6013206610,18270,18270,18270,18270,0
|
|
20240403,170700,6013206610,18270,18270,18270,18270,0
|
|
20240403,170600,6013206610,18270,18270,18270,18270,0
|
|
20240403,170500,6013206610,18270,18270,18270,18270,0
|
|
20240403,170400,6013206610,18270,18270,18270,18270,0
|
|
20240403,170300,6013206610,18270,18270,18270,18270,0
|
|
20240403,170200,6013206610,18270,18270,18270,18270,0
|
|
20240403,170100,6013206610,18270,18270,18270,18270,0
|
|
20240403,170000,6013206610,18270,18270,18270,18270,0
|
|
20240403,165900,6013206610,18270,18270,18270,18270,0
|
|
20240403,165800,6013206610,18270,18270,18270,18270,0
|
|
20240403,165700,6013206610,18270,18270,18270,18270,0
|
|
20240403,165600,6013206610,18270,18270,18270,18270,0
|
|
20240403,165500,6013206610,18270,18270,18270,18270,0
|
|
20240403,165400,6013206610,18270,18270,18270,18270,0
|
|
20240403,165300,6013206610,18270,18270,18270,18270,0
|
|
20240403,165200,6013206610,18270,18270,18270,18270,0
|
|
20240403,165100,6013206610,18270,18270,18270,18270,0
|
|
20240403,165000,6013206610,18270,18270,18270,18270,0
|
|
20240403,164900,6013206610,18270,18270,18270,18270,0
|
|
20240403,164800,6013206610,18270,18270,18270,18270,0
|
|
20240403,164700,6013206610,18270,18270,18270,18270,0
|
|
20240403,164600,6013206610,18270,18270,18270,18270,0
|
|
20240403,164500,6013206610,18270,18270,18270,18270,0
|
|
20240403,164400,6013206610,18270,18270,18270,18270,0
|
|
20240403,164300,6013206610,18270,18270,18270,18270,0
|
|
20240403,164200,6013206610,18270,18270,18270,18270,0
|
|
20240403,164100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,164000,6013206610,18270,18270,18270,18270,0
|
|
20240403,163900,6013206610,18270,18270,18270,18270,0
|
|
20240403,163800,6013206610,18270,18270,18270,18270,0
|
|
20240403,163700,6013206610,18270,18270,18270,18270,0
|
|
20240403,163600,6013206610,18270,18270,18270,18270,0
|
|
20240403,163500,6013206610,18270,18270,18270,18270,0
|
|
20240403,163400,6013206610,18270,18270,18270,18270,0
|
|
20240403,163300,6013206610,18270,18270,18270,18270,0
|
|
20240403,163200,6013206610,18270,18270,18270,18270,0
|
|
20240403,163100,6013206610,18270,18270,18270,18270,0
|
|
20240403,163000,6013206610,18270,18270,18270,18270,0
|
|
20240403,162900,6013206610,18270,18270,18270,18270,0
|
|
20240403,162800,6013206610,18270,18270,18270,18270,0
|
|
20240403,162700,6013206610,18270,18270,18270,18270,0
|
|
20240403,162600,6013206610,18270,18270,18270,18270,0
|
|
20240403,162500,6013206610,18270,18270,18270,18270,0
|
|
20240403,162400,6013206610,18270,18270,18270,18270,0
|
|
20240403,162300,6013206610,18270,18270,18270,18270,0
|
|
20240403,162200,6013206610,18270,18270,18270,18270,0
|
|
20240403,162100,6013206610,18270,18270,18270,18270,0
|
|
20240403,162000,6013206610,18270,18270,18270,18270,0
|
|
20240403,161900,6013206610,18270,18270,18270,18270,0
|
|
20240403,161800,6013206610,18270,18270,18270,18270,0
|
|
20240403,161700,6013206610,18270,18270,18270,18270,0
|
|
20240403,161600,6013206610,18270,18270,18270,18270,0
|
|
20240403,161500,6013206610,18270,18270,18270,18270,0
|
|
20240403,161400,6013206610,18270,18270,18270,18270,0
|
|
20240403,161300,6013206610,18270,18270,18270,18270,0
|
|
20240403,161200,6013206610,18270,18270,18270,18270,0
|
|
20240403,161100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,161000,6013206610,18270,18270,18270,18270,0
|
|
20240403,160900,6013206610,18270,18270,18270,18270,0
|
|
20240403,160800,6013206610,18270,18270,18270,18270,0
|
|
20240403,160700,6013206610,18270,18270,18270,18270,0
|
|
20240403,160600,6013206610,18270,18270,18270,18270,0
|
|
20240403,160500,6013206610,18270,18270,18270,18270,0
|
|
20240403,160400,6013206610,18270,18270,18270,18270,0
|
|
20240403,160300,6013206610,18270,18270,18270,18270,0
|
|
20240403,160200,6013206610,18270,18270,18270,18270,0
|
|
20240403,160100,6013206610,18270,18270,18270,18270,0
|
|
20240403,160000,6013206610,18270,18270,18270,18270,0
|
|
20240403,155900,6013206610,18270,18270,18270,18270,0
|
|
20240403,155800,6013206610,18270,18270,18270,18270,0
|
|
20240403,155700,6013206610,18270,18270,18270,18270,0
|
|
20240403,155600,6013206610,18270,18270,18270,18270,0
|
|
20240403,155500,6013206610,18270,18270,18270,18270,0
|
|
20240403,155400,6013206610,18270,18270,18270,18270,0
|
|
20240403,155300,6013206610,18270,18270,18270,18270,0
|
|
20240403,155200,6013206610,18270,18270,18270,18270,0
|
|
20240403,155100,6013206610,18270,18270,18270,18270,0
|
|
20240403,155000,6013206610,18270,18270,18270,18270,0
|
|
20240403,154900,6013206610,18270,18270,18270,18270,0
|
|
20240403,154800,6013206610,18270,18270,18270,18270,0
|
|
20240403,154700,6013206610,18270,18270,18270,18270,0
|
|
20240403,154600,6013206610,18270,18270,18270,18270,0
|
|
20240403,154500,6013206610,18270,18270,18270,18270,0
|
|
20240403,154400,6013206610,18270,18270,18270,18270,0
|
|
20240403,154300,6013206610,18270,18270,18270,18270,0
|
|
20240403,154200,6013206610,18270,18270,18270,18270,0
|
|
20240403,154100,6013206610,18270,18270,18270,18270,10131
|
|
20240403,154000,6013206610,18270,18270,18270,18270,0
|
|
20240403,153900,6013206610,18270,18270,18270,18270,0
|
|
20240403,153800,6013206610,18270,18270,18270,18270,0
|
|
20240403,153700,6013206610,18270,18270,18270,18270,0
|
|
20240403,153600,6013206610,18270,18270,18270,18270,0
|
|
20240403,153500,6013206610,18270,18270,18270,18270,0
|
|
20240403,153400,6013206610,18270,18270,18270,18270,0
|
|
20240403,153300,6013206610,18270,18270,18270,18270,0
|
|
20240403,153200,6013206610,18270,18270,18270,18270,0
|
|
20240403,153100,6013206610,18270,18270,18270,18270,0
|
|
20240403,153000,6013206610,18270,18270,18270,18270,10131
|
|
20240403,152900,5828113240,18290,18290,18290,18290,0
|
|
20240403,152800,5828113240,18290,18290,18290,18290,0
|
|
20240403,152700,5828113240,18290,18290,18290,18290,0
|
|
20240403,152600,5828113240,18290,18290,18290,18290,0
|
|
20240403,152500,5828113240,18290,18290,18290,18290,0
|
|
20240403,152400,5828113240,18290,18290,18290,18290,0
|
|
20240403,152300,5828113240,18290,18290,18290,18290,0
|
|
20240403,152200,5828113240,18290,18290,18290,18290,0
|
|
20240403,152100,5828113240,18290,18290,18290,18290,0
|
|
20240403,152000,5828113240,18290,18290,18290,18290,0
|
|
20240403,151900,5828113240,18290,18290,18290,18280,676
|
|
20240403,151800,5815753370,18280,18280,18280,18270,1786
|
|
20240403,151700,5783115460,18290,18310,18310,18290,6396
|
|
20240403,151600,5666075600,18310,18330,18330,18310,480
|
|
20240403,151500,5657280980,18330,18340,18340,18320,439
|
|
20240403,151400,5649236290,18330,18340,18340,18320,1671
|
|
20240403,151300,5618602180,18330,18310,18330,18300,1252
|
|
20240403,151200,5595673780,18310,18310,18310,18310,757
|
|
20240403,151100,5581813110,18310,18310,18310,18300,282
|
|
20240403,151000,5576649880,18310,18300,18320,18300,406
|
|
20240403,150900,5569215810,18320,18320,18320,18300,5349
|
|
20240403,150800,5471285250,18320,18320,18320,18320,158
|
|
20240403,150700,5468390690,18320,18310,18330,18310,553
|
|
20240403,150600,5458259210,18310,18320,18330,18310,2400
|
|
20240403,150500,5414300890,18330,18330,18330,18320,269
|
|
20240403,150400,5409370160,18330,18320,18330,18320,607
|
|
20240403,150300,5398244850,18330,18330,18330,18320,892
|
|
20240403,150200,5381900060,18330,18330,18330,18320,297
|
|
20240403,150100,5376456060,18330,18330,18340,18320,210
|
|
20240403,150000,5372607380,18340,18330,18340,18320,509
|
|
20240403,145900,5363276810,18330,18330,18330,18320,1422
|
|
20240403,145800,5337222050,18330,18320,18330,18310,1366
|
|
20240403,145700,5312200780,18320,18330,18330,18310,660
|
|
20240403,145600,5300110570,18330,18330,18340,18320,637
|
|
20240403,145500,5288435530,18330,18330,18340,18330,152
|
|
20240403,145400,5285649340,18330,18330,18340,18330,250
|
|
20240403,145300,5281066250,18330,18340,18340,18320,1495
|
|
20240403,145200,5253668230,18350,18330,18350,18330,184
|
|
20240403,145100,5250295170,18330,18330,18330,18320,892
|
|
20240403,145000,5233946270,18320,18320,18330,18320,1687
|
|
20240403,144900,5203039430,18320,18330,18330,18320,3300
|
|
20240403,144800,5142566110,18340,18340,18360,18330,2561
|
|
20240403,144700,5095585940,18350,18360,18360,18350,1322
|
|
20240403,144600,5071327020,18350,18360,18360,18350,1417
|
|
20240403,144500,5045320550,18360,18370,18370,18360,689
|
|
20240403,144400,5032667160,18370,18360,18370,18360,207
|
|
20240403,144300,5028865600,18360,18380,18380,18360,102
|
|
20240403,144200,5026991090,18380,18360,18380,18360,468
|
|
20240403,144100,5018393610,18380,18360,18380,18360,194
|
|
20240403,144000,5014831650,18360,18350,18360,18350,462
|
|
20240403,143900,5006349610,18360,18360,18370,18350,503
|
|
20240403,143800,4997114540,18370,18370,18380,18360,1844
|
|
20240403,143700,4963246610,18380,18380,18380,18380,684
|
|
20240403,143600,4950674690,18390,18380,18390,18380,743
|
|
20240403,143500,4937015710,18380,18390,18390,18380,288
|
|
20240403,143400,4931720890,18390,18380,18390,18380,33
|
|
20240403,143300,4931114300,18390,18390,18400,18380,350
|
|
20240403,143200,4924677760,18390,18400,18400,18390,205
|
|
20240403,143100,4920906090,18400,18400,18400,18400,705
|
|
20240403,143000,4907934090,18400,18380,18400,18380,458
|
|
20240403,142900,4899512270,18390,18380,18390,18380,17
|
|
20240403,142800,4899199750,18380,18400,18400,18380,2524
|
|
20240403,142700,4852775860,18410,18410,18420,18410,431
|
|
20240403,142600,4844841060,18410,18410,18420,18410,334
|
|
20240403,142500,4838692110,18410,18420,18430,18400,1282
|
|
20240403,142400,4815095620,18420,18420,18420,18410,3721
|
|
20240403,142300,4746555310,18430,18440,18440,18430,1583
|
|
20240403,142200,4717370440,18440,18440,18440,18440,42
|
|
20240403,142100,4716595960,18440,18440,18440,18440,87
|
|
20240403,142000,4714991680,18440,18440,18440,18440,28
|
|
20240403,141900,4714475360,18440,18440,18440,18440,211
|
|
20240403,141800,4710584520,18440,18450,18450,18440,295
|
|
20240403,141700,4705143420,18450,18470,18470,18450,136
|
|
20240403,141600,4702632950,18460,18460,18460,18460,253
|
|
20240403,141500,4697962570,18460,18450,18460,18450,156
|
|
20240403,141400,4695083940,18460,18490,18490,18460,532
|
|
20240403,141300,4685253850,18490,18470,18490,18470,266
|
|
20240403,141200,4680335950,18470,18450,18470,18450,42
|
|
20240403,141100,4679560990,18450,18430,18450,18430,75
|
|
20240403,141000,4678178130,18430,18430,18430,18420,165
|
|
20240403,140900,4675137460,18430,18430,18440,18420,1345
|
|
20240403,140800,4650349370,18430,18460,18460,18430,3115
|
|
20240403,140700,4592913160,18470,18470,18470,18470,2
|
|
20240403,140600,4592876220,18460,18470,18470,18460,138
|
|
20240403,140500,4590328330,18470,18470,18470,18470,2
|
|
20240403,140400,4590291390,18470,18470,18470,18470,28
|
|
20240403,140300,4589774230,18470,18470,18470,18460,99
|
|
20240403,140200,4587946130,18460,18460,18460,18460,38
|
|
20240403,140100,4587244650,18490,18490,18490,18490,11
|
|
20240403,140000,4587041260,18450,18450,18450,18440,1374
|
|
20240403,135900,4561695060,18450,18480,18480,18450,586
|
|
20240403,135800,4550876960,18480,18490,18500,18480,160
|
|
20240403,135700,4547918670,18500,18490,18500,18490,138
|
|
20240403,135600,4545366960,18500,18480,18500,18470,228
|
|
20240403,135500,4541152830,18470,18470,18470,18460,514
|
|
20240403,135400,4531659750,18490,18470,18490,18470,29
|
|
20240403,135300,4531124100,18500,18460,18500,18460,35
|
|
20240403,135200,4530477130,18470,18470,18490,18470,64
|
|
20240403,135100,4529294910,18460,18460,18460,18460,0
|
|
20240403,135000,4529294910,18460,18490,18490,18460,90
|
|
20240403,134900,4527632950,18470,18450,18470,18450,264
|
|
20240403,134800,4522761490,18450,18460,18460,18450,1110
|
|
20240403,134700,4502281970,18460,18470,18470,18450,1044
|
|
20240403,134600,4483010760,18470,18470,18470,18470,94
|
|
20240403,134500,4481274580,18490,18490,18490,18490,5
|
|
20240403,134400,4481182130,18470,18480,18480,18460,880
|
|
20240403,134300,4464933270,18470,18480,18480,18470,2664
|
|
20240403,134200,4415714850,18480,18490,18500,18480,1018
|
|
20240403,134100,4396887520,18490,18490,18490,18490,45
|
|
20240403,134000,4396055470,18490,18500,18500,18490,100
|
|
20240403,133900,4394205950,18490,18500,18500,18490,486
|
|
20240403,133800,4385218200,18500,18500,18510,18500,384
|
|
20240403,133700,4378113900,18500,18530,18530,18500,2682
|
|
20240403,133600,4328468680,18530,18540,18540,18530,259
|
|
20240403,133500,4323668420,18540,18530,18540,18530,47
|
|
20240403,133400,4322797140,18530,18520,18530,18510,293
|
|
20240403,133300,4317370420,18520,18530,18530,18520,882
|
|
20240403,133200,4301035380,18520,18570,18570,18520,2684
|
|
20240403,133100,4251239900,18580,18590,18590,18580,328
|
|
20240403,133000,4245145350,18590,18600,18600,18580,870
|
|
20240403,132900,4228964810,18610,18610,18610,18610,217
|
|
20240403,132800,4224926440,18630,18620,18630,18610,482
|
|
20240403,132700,4215950340,18630,18630,18630,18630,30
|
|
20240403,132600,4215391440,18650,18630,18650,18630,162
|
|
20240403,132500,4212372340,18630,18620,18630,18620,119
|
|
20240403,132400,4210156160,18620,18620,18620,18620,28
|
|
20240403,132300,4209634800,18650,18630,18650,18620,812
|
|
20240403,132200,4194513000,18650,18650,18650,18640,256
|
|
20240403,132100,4189739420,18640,18650,18650,18630,358
|
|
20240403,132000,4183067160,18650,18630,18650,18630,367
|
|
20240403,131900,4176225850,18630,18640,18640,18630,220
|
|
20240403,131800,4172127050,18640,18630,18650,18630,485
|
|
20240403,131700,4163086850,18640,18640,18650,18640,214
|
|
20240403,131600,4159097180,18630,18630,18630,18630,610
|
|
20240403,131500,4147732880,18640,18630,18640,18630,913
|
|
20240403,131400,4130715170,18630,18630,18640,18630,301
|
|
20240403,131300,4125107430,18620,18620,18630,18620,180
|
|
20240403,131200,4121755820,18640,18630,18640,18630,314
|
|
20240403,131100,4115903850,18630,18640,18640,18600,1177
|
|
20240403,131000,4093994300,18620,18640,18640,18620,303
|
|
20240403,130900,4088350450,18620,18630,18640,18620,1243
|
|
20240403,130800,4065192170,18620,18620,18620,18620,120
|
|
20240403,130700,4062957770,18620,18610,18620,18610,662
|
|
20240403,130600,4050631340,18610,18600,18610,18600,567
|
|
20240403,130500,4040083150,18600,18600,18600,18600,501
|
|
20240403,130400,4030764550,18600,18600,18600,18600,15
|
|
20240403,130300,4030485550,18600,18600,18600,18600,0
|
|
20240403,130200,4030485550,18600,18590,18600,18590,748
|
|
20240403,130100,4016573220,18580,18580,18580,18580,164
|
|
20240403,130000,4013526100,18580,18570,18580,18570,107
|
|
20240403,125900,4011538060,18570,18570,18580,18570,110
|
|
20240403,125800,4009495260,18570,18570,18570,18570,30
|
|
20240403,125700,4008938160,18580,18580,18580,18580,214
|
|
20240403,125600,4004962040,18600,18590,18600,18590,67
|
|
20240403,125500,4003716490,18590,18590,18590,18580,416
|
|
20240403,125400,3995987050,18590,18590,18590,18590,158
|
|
20240403,125300,3993049830,18590,18590,18590,18590,6
|
|
20240403,125200,3992938290,18580,18590,18590,18580,176
|
|
20240403,125100,3989668200,18590,18590,18590,18590,230
|
|
20240403,125000,3985392500,18590,18580,18600,18580,562
|
|
20240403,124900,3974945070,18580,18580,18580,18580,31
|
|
20240403,124800,3974369090,18600,18600,18600,18570,316
|
|
20240403,124700,3968493720,18600,18560,18600,18560,82
|
|
20240403,124600,3966968560,18590,18600,18600,18590,142
|
|
20240403,124500,3964327730,18590,18600,18600,18590,211
|
|
20240403,124400,3960404450,18600,18590,18600,18590,126
|
|
20240403,124300,3958061960,18600,18570,18600,18570,1405
|
|
20240403,124200,3931942760,18570,18540,18570,18540,1009
|
|
20240403,124100,3913233220,18540,18540,18540,18540,6
|
|
20240403,124000,3913121980,18540,18530,18540,18530,178
|
|
20240403,123900,3909823540,18530,18530,18530,18530,27
|
|
20240403,123800,3909323230,18530,18530,18530,18530,117
|
|
20240403,123700,3907155220,18540,18540,18540,18540,101
|
|
20240403,123600,3905282680,18520,18520,18520,18520,35
|
|
20240403,123500,3904634480,18520,18520,18540,18520,294
|
|
20240403,123400,3899187160,18520,18520,18520,18520,2
|
|
20240403,123300,3899150120,18520,18520,18520,18510,296
|
|
20240403,123200,3893668210,18520,18520,18520,18520,237
|
|
20240403,123100,3889278970,18530,18520,18530,18510,308
|
|
20240403,123000,3883573050,18520,18520,18520,18520,95
|
|
20240403,122900,3881813650,18520,18520,18520,18520,177
|
|
20240403,122800,3878535610,18520,18520,18520,18520,0
|
|
20240403,122700,3878535610,18520,18530,18530,18520,210
|
|
20240403,122600,3874646310,18530,18530,18530,18530,1
|
|
20240403,122500,3874627780,18530,18530,18530,18530,20
|
|
20240403,122400,3874257180,18530,18520,18530,18520,8
|
|
20240403,122300,3874109010,18510,18510,18510,18510,2
|
|
20240403,122200,3874071990,18530,18510,18530,18510,33
|
|
20240403,122100,3873460900,18530,18530,18530,18510,35
|
|
20240403,122000,3872812780,18530,18520,18530,18520,329
|
|
20240403,121900,3866719690,18520,18520,18530,18520,1121
|
|
20240403,121800,3845958350,18520,18520,18520,18520,20
|
|
20240403,121700,3845587950,18530,18530,18530,18520,614
|
|
20240403,121600,3834211160,18530,18530,18530,18530,186
|
|
20240403,121500,3830764580,18530,18530,18530,18530,125
|
|
20240403,121400,3828448330,18530,18530,18530,18530,436
|
|
20240403,121300,3820369250,18530,18540,18540,18530,1100
|
|
20240403,121200,3799975500,18550,18550,18550,18540,708
|
|
20240403,121100,3786848190,18550,18560,18560,18550,771
|
|
20240403,121000,3772546090,18560,18560,18560,18560,125
|
|
20240403,120900,3770226090,18560,18570,18570,18550,548
|
|
20240403,120800,3760057110,18570,18550,18570,18550,425
|
|
20240403,120700,3752172590,18550,18550,18550,18550,919
|
|
20240403,120600,3735125140,18550,18530,18550,18530,1539
|
|
20240403,120500,3706585950,18530,18520,18530,18520,634
|
|
20240403,120400,3694839950,18520,18500,18520,18500,435
|
|
20240403,120300,3686784230,18490,18450,18490,18450,115
|
|
20240403,120200,3684658130,18480,18480,18480,18480,651
|
|
20240403,120100,3672627650,18480,18450,18480,18400,348
|
|
20240403,120000,3666218330,18450,18450,18450,18450,0
|
|
20240403,115900,3666218330,18450,18450,18450,18450,0
|
|
20240403,115800,3666218330,18450,18450,18450,18410,25
|
|
20240403,115700,3665757240,18450,18450,18450,18450,1
|
|
20240403,115600,3665738790,18450,18450,18450,18400,393
|
|
20240403,115500,3658504560,18450,18430,18450,18410,203
|
|
20240403,115400,3654765070,18430,18430,18430,18430,10
|
|
20240403,115300,3654580770,18430,18430,18430,18430,28
|
|
20240403,115200,3654064730,18420,18430,18430,18420,602
|
|
20240403,115100,3642975870,18420,18420,18420,18410,573
|
|
20240403,115000,3632421810,18420,18430,18430,18420,461
|
|
20240403,114900,3623929230,18430,18450,18450,18430,628
|
|
20240403,114800,3612352810,18450,18480,18480,18450,115
|
|
20240403,114700,3610231030,18450,18480,18480,18450,398
|
|
20240403,114600,3602878840,18480,18480,18480,18480,356
|
|
20240403,114500,3596299960,18480,18450,18480,18440,113
|
|
20240403,114400,3594215200,18450,18430,18450,18430,154
|
|
20240403,114300,3591375480,18430,18440,18440,18430,248
|
|
20240403,114200,3586802440,18440,18450,18450,18440,362
|
|
20240403,114100,3580125160,18450,18450,18450,18450,377
|
|
20240403,114000,3573169510,18460,18450,18460,18450,220
|
|
20240403,113900,3569110500,18450,18460,18460,18450,500
|
|
20240403,113800,3559885180,18460,18460,18480,18460,230
|
|
20240403,113700,3555637780,18460,18470,18470,18460,177
|
|
20240403,113600,3552370350,18470,18470,18470,18470,2
|
|
20240403,113500,3552333410,18470,18450,18470,18450,37
|
|
20240403,113400,3551650490,18450,18450,18450,18450,30
|
|
20240403,113300,3551096990,18450,18470,18470,18450,544
|
|
20240403,113200,3541053270,18470,18470,18470,18470,210
|
|
20240403,113100,3537174570,18470,18480,18480,18470,667
|
|
20240403,113000,3524851220,18480,18490,18490,18480,266
|
|
20240403,112900,3519933350,18490,18490,18490,18490,52
|
|
20240403,112800,3518971870,18490,18490,18490,18490,96
|
|
20240403,112700,3517196830,18490,18490,18500,18490,105
|
|
20240403,112600,3515255330,18480,18480,18480,18480,0
|
|
20240403,112500,3515255330,18480,18490,18490,18480,24
|
|
20240403,112400,3514811600,18490,18530,18530,18490,213
|
|
20240403,112300,3510869960,18520,18520,18520,18520,39
|
|
20240403,112200,3510147680,18520,18490,18520,18490,576
|
|
20240403,112100,3499491000,18490,18470,18490,18470,367
|
|
20240403,112000,3492709220,18470,18460,18470,18460,185
|
|
20240403,111900,3489292850,18470,18470,18470,18470,3
|
|
20240403,111800,3489237440,18470,18470,18470,18470,0
|
|
20240403,111700,3489237440,18470,18470,18470,18450,471
|
|
20240403,111600,3480544070,18470,18470,18470,18470,6
|
|
20240403,111500,3480433250,18470,18470,18470,18470,154
|
|
20240403,111400,3477588870,18440,18440,18440,18440,150
|
|
20240403,111300,3474822870,18440,18440,18440,18440,95
|
|
20240403,111200,3473071070,18440,18440,18440,18440,10
|
|
20240403,111100,3472886670,18450,18450,18450,18450,59
|
|
20240403,111000,3471798120,18450,18460,18470,18450,618
|
|
20240403,110900,3460390820,18450,18450,18450,18450,240
|
|
20240403,110800,3455962820,18440,18390,18440,18380,1060
|
|
20240403,110700,3436443560,18390,18420,18420,18390,2665
|
|
20240403,110600,3387403390,18410,18420,18420,18410,1174
|
|
20240403,110500,3365786700,18420,18420,18420,18410,769
|
|
20240403,110400,3351622720,18420,18420,18420,18420,413
|
|
20240403,110300,3344015260,18430,18420,18430,18420,39
|
|
20240403,110200,3343296770,18420,18440,18440,18420,1136
|
|
20240403,110100,3322359420,18430,18430,18430,18430,613
|
|
20240403,110000,3311061830,18440,18440,18440,18440,61
|
|
20240403,105900,3309936990,18430,18430,18430,18430,32
|
|
20240403,105800,3309347230,18440,18450,18450,18440,339
|
|
20240403,105700,3303096030,18450,18500,18500,18450,1241
|
|
20240403,105600,3280187700,18500,18500,18500,18460,308
|
|
20240403,105500,3274501140,18500,18510,18510,18470,446
|
|
20240403,105400,3266259670,18530,18500,18530,18500,1045
|
|
20240403,105300,3246921030,18500,18480,18500,18480,288
|
|
20240403,105200,3241593160,18480,18480,18490,18480,402
|
|
20240403,105100,3234162200,18470,18470,18470,18470,50
|
|
20240403,105000,3233238700,18460,18440,18470,18440,3487
|
|
20240403,104900,3168882260,18440,18440,18440,18420,1119
|
|
20240403,104800,3148249360,18440,18410,18440,18410,962
|
|
20240403,104700,3130524530,18410,18400,18410,18390,1618
|
|
20240403,104600,3100745500,18410,18420,18450,18400,1793
|
|
20240403,104500,3067731030,18430,18450,18450,18430,1488
|
|
20240403,104400,3040300320,18450,18450,18450,18440,214
|
|
20240403,104300,3036352110,18440,18440,18440,18440,1520
|
|
20240403,104200,3008323310,18440,18440,18440,18440,94
|
|
20240403,104100,3006589950,18440,18430,18440,18430,961
|
|
20240403,104000,2988878420,18440,18430,18440,18430,1033
|
|
20240403,103900,2969839790,18430,18440,18440,18430,68
|
|
20240403,103800,2968586440,18420,18440,18440,18420,2528
|
|
20240403,103700,2922004270,18440,18470,18470,18440,5450
|
|
20240403,103600,2821454540,18470,18470,18470,18460,279
|
|
20240403,103500,2816301430,18470,18460,18470,18460,57
|
|
20240403,103400,2815249190,18460,18460,18460,18450,1231
|
|
20240403,103300,2792525890,18460,18470,18470,18460,376
|
|
20240403,103200,2785581210,18470,18470,18470,18470,70
|
|
20240403,103100,2784288310,18470,18460,18470,18460,327
|
|
20240403,103000,2778250890,18460,18470,18470,18460,410
|
|
20240403,102900,2770681960,18460,18460,18480,18460,517
|
|
20240403,102800,2761136130,18460,18470,18470,18460,823
|
|
20240403,102700,2745935440,18460,18470,18470,18460,345
|
|
20240403,102600,2739564250,18480,18480,18480,18470,232
|
|
20240403,102500,2735278450,18480,18490,18490,18480,354
|
|
20240403,102400,2728736480,18480,18490,18490,18480,689
|
|
20240403,102300,2716001530,18480,18520,18520,18480,3589
|
|
20240403,102200,2649610800,18520,18550,18550,18520,9
|
|
20240403,102100,2649444090,18550,18520,18550,18520,30
|
|
20240403,102000,2648888190,18520,18540,18550,18520,256
|
|
20240403,101900,2644146040,18540,18520,18540,18520,155
|
|
20240403,101800,2641274840,18520,18520,18540,18510,300
|
|
20240403,101700,2635714410,18500,18510,18510,18500,859
|
|
20240403,101600,2619816120,18510,18510,18510,18500,608
|
|
20240403,101500,2608562780,18520,18530,18530,18520,1792
|
|
20240403,101400,2575361650,18540,18540,18540,18540,158
|
|
20240403,101300,2572432330,18540,18540,18540,18540,10
|
|
20240403,101200,2572246930,18540,18540,18540,18540,11
|
|
20240403,101100,2572042990,18530,18550,18550,18530,1040
|
|
20240403,101000,2552763620,18560,18560,18560,18560,35
|
|
20240403,100900,2552114020,18560,18540,18560,18540,828
|
|
20240403,100800,2536757150,18570,18570,18570,18570,6
|
|
20240403,100700,2536645730,18570,18580,18580,18530,2451
|
|
20240403,100600,2491178380,18610,18590,18610,18580,719
|
|
20240403,100500,2477817210,18610,18620,18620,18610,641
|
|
20240403,100400,2465887720,18610,18610,18610,18610,205
|
|
20240403,100300,2462072670,18590,18600,18620,18590,2167
|
|
20240403,100200,2421747180,18560,18610,18610,18560,904
|
|
20240403,100100,2404943010,18560,18610,18610,18560,277
|
|
20240403,100000,2399794700,18610,18600,18610,18600,542
|
|
20240403,095900,2389710380,18610,18540,18610,18540,1378
|
|
20240403,095800,2364092270,18540,18520,18590,18520,1328
|
|
20240403,095700,2339446380,18520,18530,18530,18520,753
|
|
20240403,095600,2325498250,18530,18540,18540,18530,224
|
|
20240403,095500,2321345870,18570,18570,18570,18500,841
|
|
20240403,095400,2305778520,18580,18510,18580,18510,1727
|
|
20240403,095300,2273760460,18550,18550,18550,18500,1533
|
|
20240403,095200,2245344640,18550,18550,18580,18460,2624
|
|
20240403,095100,2196719950,18520,18480,18540,18480,1989
|
|
20240403,095000,2159915280,18480,18490,18490,18470,2050
|
|
20240403,094900,2122017220,18460,18480,18480,18460,246
|
|
20240403,094800,2117475190,18470,18450,18470,18450,522
|
|
20240403,094700,2107841630,18450,18470,18470,18450,7007
|
|
20240403,094600,1978528920,18470,18510,18530,18470,2743
|
|
20240403,094500,1927800350,18540,18490,18540,18490,685
|
|
20240403,094400,1915126110,18500,18530,18540,18500,986
|
|
20240403,094300,1896873800,18500,18520,18530,18500,1086
|
|
20240403,094200,1876778080,18540,18510,18550,18510,1109
|
|
20240403,094100,1856234690,18530,18530,18550,18520,1151
|
|
20240403,094000,1834908300,18550,18600,18600,18530,4385
|
|
20240403,093900,1753531540,18600,18580,18600,18560,2430
|
|
20240403,093800,1708389750,18580,18590,18600,18570,660
|
|
20240403,093700,1696127570,18590,18610,18630,18580,5653
|
|
20240403,093600,1590926770,18610,18550,18610,18530,2557
|
|
20240403,093500,1543436920,18550,18590,18590,18550,706
|
|
20240403,093400,1530327780,18560,18590,18590,18560,2920
|
|
20240403,093300,1476083650,18580,18570,18580,18570,1578
|
|
20240403,093200,1446774060,18570,18520,18580,18520,1954
|
|
20240403,093100,1410512130,18540,18500,18550,18500,962
|
|
20240403,093000,1392689390,18500,18510,18510,18500,84
|
|
20240403,092900,1391134610,18480,18480,18480,18480,40
|
|
20240403,092800,1390395410,18480,18470,18540,18470,904
|
|
20240403,092700,1373695140,18480,18470,18480,18470,182
|
|
20240403,092600,1370332330,18480,18490,18490,18450,2426
|
|
20240403,092500,1325531180,18480,18550,18550,18480,2454
|
|
20240403,092400,1280133320,18550,18550,18560,18530,2348
|
|
20240403,092300,1236585260,18550,18550,18560,18550,519
|
|
20240403,092200,1226955750,18550,18530,18550,18490,3957
|
|
20240403,092100,1153649180,18540,18550,18560,18490,3138
|
|
20240403,092000,1095501610,18550,18490,18550,18480,2471
|
|
20240403,091900,1049761260,18490,18450,18490,18420,620
|
|
20240403,091800,1038309700,18400,18420,18450,18380,272
|
|
20240403,091700,1033296480,18370,18360,18410,18360,1580
|
|
20240403,091600,1004234930,18370,18340,18390,18320,4178
|
|
20240403,091500,927537660,18330,18330,18340,18330,626
|
|
20240403,091400,916063070,18330,18320,18330,18310,2498
|
|
20240403,091300,870315460,18320,18330,18350,18310,3052
|
|
20240403,091200,814398430,18330,18340,18340,18330,747
|
|
20240403,091100,800705760,18340,18360,18360,18330,3084
|
|
20240403,091000,744129690,18360,18410,18410,18360,5987
|
|
20240403,090900,634157890,18410,18410,18410,18410,1916
|
|
20240403,090800,598884330,18410,18420,18420,18360,1734
|
|
20240403,090700,567033300,18420,18360,18420,18360,1262
|
|
20240403,090600,543841850,18360,18370,18370,18360,1365
|
|
20240403,090500,518770520,18360,18390,18400,18360,3002
|
|
20240403,090400,463597820,18390,18380,18430,18380,2067
|
|
20240403,090300,425564340,18360,18370,18430,18350,6472
|
|
20240403,090200,306652570,18370,18410,18410,18370,2631
|
|
20240403,090100,258274120,18400,18450,18460,18400,2004
|
|
20240403,090000,221314700,18450,18350,18450,18350,8951
|