645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,194100,3078730860,17720,17720,17720,17720,0
|
|
20240409,194000,3078730860,17720,17720,17720,17720,0
|
|
20240409,193900,3078730860,17720,17720,17720,17720,0
|
|
20240409,193800,3078730860,17720,17720,17720,17720,0
|
|
20240409,193700,3078730860,17720,17720,17720,17720,0
|
|
20240409,193600,3078730860,17720,17720,17720,17720,0
|
|
20240409,193500,3078730860,17720,17720,17720,17720,0
|
|
20240409,193400,3078730860,17720,17720,17720,17720,0
|
|
20240409,193300,3078730860,17720,17720,17720,17720,0
|
|
20240409,193200,3078730860,17720,17720,17720,17720,0
|
|
20240409,193100,3078730860,17720,17720,17720,17720,0
|
|
20240409,193000,3078730860,17720,17720,17720,17720,0
|
|
20240409,192900,3078730860,17720,17720,17720,17720,0
|
|
20240409,192800,3078730860,17720,17720,17720,17720,0
|
|
20240409,192700,3078730860,17720,17720,17720,17720,0
|
|
20240409,192600,3078730860,17720,17720,17720,17720,0
|
|
20240409,192500,3078730860,17720,17720,17720,17720,0
|
|
20240409,192400,3078730860,17720,17720,17720,17720,0
|
|
20240409,192300,3078730860,17720,17720,17720,17720,0
|
|
20240409,192200,3078730860,17720,17720,17720,17720,0
|
|
20240409,192100,3078730860,17720,17720,17720,17720,0
|
|
20240409,192000,3078730860,17720,17720,17720,17720,0
|
|
20240409,191900,3078730860,17720,17720,17720,17720,0
|
|
20240409,191800,3078730860,17720,17720,17720,17720,0
|
|
20240409,191700,3078730860,17720,17720,17720,17720,0
|
|
20240409,191600,3078730860,17720,17720,17720,17720,0
|
|
20240409,191500,3078730860,17720,17720,17720,17720,0
|
|
20240409,191400,3078730860,17720,17720,17720,17720,0
|
|
20240409,191300,3078730860,17720,17720,17720,17720,0
|
|
20240409,191200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,191100,3078730860,17720,17720,17720,17720,0
|
|
20240409,191000,3078730860,17720,17720,17720,17720,0
|
|
20240409,190900,3078730860,17720,17720,17720,17720,0
|
|
20240409,190800,3078730860,17720,17720,17720,17720,0
|
|
20240409,190700,3078730860,17720,17720,17720,17720,0
|
|
20240409,190600,3078730860,17720,17720,17720,17720,0
|
|
20240409,190500,3078730860,17720,17720,17720,17720,0
|
|
20240409,190400,3078730860,17720,17720,17720,17720,0
|
|
20240409,190300,3078730860,17720,17720,17720,17720,0
|
|
20240409,190200,3078730860,17720,17720,17720,17720,0
|
|
20240409,190100,3078730860,17720,17720,17720,17720,0
|
|
20240409,190000,3078730860,17720,17720,17720,17720,0
|
|
20240409,185900,3078730860,17720,17720,17720,17720,0
|
|
20240409,185800,3078730860,17720,17720,17720,17720,0
|
|
20240409,185700,3078730860,17720,17720,17720,17720,0
|
|
20240409,185600,3078730860,17720,17720,17720,17720,0
|
|
20240409,185500,3078730860,17720,17720,17720,17720,0
|
|
20240409,185400,3078730860,17720,17720,17720,17720,0
|
|
20240409,185300,3078730860,17720,17720,17720,17720,0
|
|
20240409,185200,3078730860,17720,17720,17720,17720,0
|
|
20240409,185100,3078730860,17720,17720,17720,17720,0
|
|
20240409,185000,3078730860,17720,17720,17720,17720,0
|
|
20240409,184900,3078730860,17720,17720,17720,17720,0
|
|
20240409,184800,3078730860,17720,17720,17720,17720,0
|
|
20240409,184700,3078730860,17720,17720,17720,17720,0
|
|
20240409,184600,3078730860,17720,17720,17720,17720,0
|
|
20240409,184500,3078730860,17720,17720,17720,17720,0
|
|
20240409,184400,3078730860,17720,17720,17720,17720,0
|
|
20240409,184300,3078730860,17720,17720,17720,17720,0
|
|
20240409,184200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,184100,3078730860,17720,17720,17720,17720,0
|
|
20240409,184000,3078730860,17720,17720,17720,17720,0
|
|
20240409,183900,3078730860,17720,17720,17720,17720,0
|
|
20240409,183800,3078730860,17720,17720,17720,17720,0
|
|
20240409,183700,3078730860,17720,17720,17720,17720,0
|
|
20240409,183600,3078730860,17720,17720,17720,17720,0
|
|
20240409,183500,3078730860,17720,17720,17720,17720,0
|
|
20240409,183400,3078730860,17720,17720,17720,17720,0
|
|
20240409,183300,3078730860,17720,17720,17720,17720,0
|
|
20240409,183200,3078730860,17720,17720,17720,17720,0
|
|
20240409,183100,3078730860,17720,17720,17720,17720,0
|
|
20240409,183000,3078730860,17720,17720,17720,17720,0
|
|
20240409,182900,3078730860,17720,17720,17720,17720,0
|
|
20240409,182800,3078730860,17720,17720,17720,17720,0
|
|
20240409,182700,3078730860,17720,17720,17720,17720,0
|
|
20240409,182600,3078730860,17720,17720,17720,17720,0
|
|
20240409,182500,3078730860,17720,17720,17720,17720,0
|
|
20240409,182400,3078730860,17720,17720,17720,17720,0
|
|
20240409,182300,3078730860,17720,17720,17720,17720,0
|
|
20240409,182200,3078730860,17720,17720,17720,17720,0
|
|
20240409,182100,3078730860,17720,17720,17720,17720,0
|
|
20240409,182000,3078730860,17720,17720,17720,17720,0
|
|
20240409,181900,3078730860,17720,17720,17720,17720,0
|
|
20240409,181800,3078730860,17720,17720,17720,17720,0
|
|
20240409,181700,3078730860,17720,17720,17720,17720,0
|
|
20240409,181600,3078730860,17720,17720,17720,17720,0
|
|
20240409,181500,3078730860,17720,17720,17720,17720,0
|
|
20240409,181400,3078730860,17720,17720,17720,17720,0
|
|
20240409,181300,3078730860,17720,17720,17720,17720,0
|
|
20240409,181200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,181100,3078730860,17720,17720,17720,17720,0
|
|
20240409,181000,3078730860,17720,17720,17720,17720,0
|
|
20240409,180900,3078730860,17720,17720,17720,17720,0
|
|
20240409,180800,3078730860,17720,17720,17720,17720,0
|
|
20240409,180700,3078730860,17720,17720,17720,17720,0
|
|
20240409,180600,3078730860,17720,17720,17720,17720,0
|
|
20240409,180500,3078730860,17720,17720,17720,17720,0
|
|
20240409,180400,3078730860,17720,17720,17720,17720,0
|
|
20240409,180300,3078730860,17720,17720,17720,17720,0
|
|
20240409,180200,3078730860,17720,17720,17720,17720,0
|
|
20240409,180100,3078730860,17720,17720,17720,17720,0
|
|
20240409,180000,3078730860,17720,17720,17720,17720,0
|
|
20240409,175900,3078730860,17720,17720,17720,17720,0
|
|
20240409,175800,3078730860,17720,17720,17720,17720,0
|
|
20240409,175700,3078730860,17720,17720,17720,17720,0
|
|
20240409,175600,3078730860,17720,17720,17720,17720,0
|
|
20240409,175500,3078730860,17720,17720,17720,17720,0
|
|
20240409,175400,3078730860,17720,17720,17720,17720,0
|
|
20240409,175300,3078730860,17720,17720,17720,17720,0
|
|
20240409,175200,3078730860,17720,17720,17720,17720,0
|
|
20240409,175100,3078730860,17720,17720,17720,17720,0
|
|
20240409,175000,3078730860,17720,17720,17720,17720,0
|
|
20240409,174900,3078730860,17720,17720,17720,17720,0
|
|
20240409,174800,3078730860,17720,17720,17720,17720,0
|
|
20240409,174700,3078730860,17720,17720,17720,17720,0
|
|
20240409,174600,3078730860,17720,17720,17720,17720,0
|
|
20240409,174500,3078730860,17720,17720,17720,17720,0
|
|
20240409,174400,3078730860,17720,17720,17720,17720,0
|
|
20240409,174300,3078730860,17720,17720,17720,17720,0
|
|
20240409,174200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,174100,3078730860,17720,17720,17720,17720,0
|
|
20240409,174000,3078730860,17720,17720,17720,17720,0
|
|
20240409,173900,3078730860,17720,17720,17720,17720,0
|
|
20240409,173800,3078730860,17720,17720,17720,17720,0
|
|
20240409,173700,3078730860,17720,17720,17720,17720,0
|
|
20240409,173600,3078730860,17720,17720,17720,17720,0
|
|
20240409,173500,3078730860,17720,17720,17720,17720,0
|
|
20240409,173400,3078730860,17720,17720,17720,17720,0
|
|
20240409,173300,3078730860,17720,17720,17720,17720,0
|
|
20240409,173200,3078730860,17720,17720,17720,17720,0
|
|
20240409,173100,3078730860,17720,17720,17720,17720,0
|
|
20240409,173000,3078730860,17720,17720,17720,17720,0
|
|
20240409,172900,3078730860,17720,17720,17720,17720,0
|
|
20240409,172800,3078730860,17720,17720,17720,17720,0
|
|
20240409,172700,3078730860,17720,17720,17720,17720,0
|
|
20240409,172600,3078730860,17720,17720,17720,17720,0
|
|
20240409,172500,3078730860,17720,17720,17720,17720,0
|
|
20240409,172400,3078730860,17720,17720,17720,17720,0
|
|
20240409,172300,3078730860,17720,17720,17720,17720,0
|
|
20240409,172200,3078730860,17720,17720,17720,17720,0
|
|
20240409,172100,3078730860,17720,17720,17720,17720,0
|
|
20240409,172000,3078730860,17720,17720,17720,17720,0
|
|
20240409,171900,3078730860,17720,17720,17720,17720,0
|
|
20240409,171800,3078730860,17720,17720,17720,17720,0
|
|
20240409,171700,3078730860,17720,17720,17720,17720,0
|
|
20240409,171600,3078730860,17720,17720,17720,17720,0
|
|
20240409,171500,3078730860,17720,17720,17720,17720,0
|
|
20240409,171400,3078730860,17720,17720,17720,17720,0
|
|
20240409,171300,3078730860,17720,17720,17720,17720,0
|
|
20240409,171200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,171100,3078730860,17720,17720,17720,17720,0
|
|
20240409,171000,3078730860,17720,17720,17720,17720,0
|
|
20240409,170900,3078730860,17720,17720,17720,17720,0
|
|
20240409,170800,3078730860,17720,17720,17720,17720,0
|
|
20240409,170700,3078730860,17720,17720,17720,17720,0
|
|
20240409,170600,3078730860,17720,17720,17720,17720,0
|
|
20240409,170500,3078730860,17720,17720,17720,17720,0
|
|
20240409,170400,3078730860,17720,17720,17720,17720,0
|
|
20240409,170300,3078730860,17720,17720,17720,17720,0
|
|
20240409,170200,3078730860,17720,17720,17720,17720,0
|
|
20240409,170100,3078730860,17720,17720,17720,17720,0
|
|
20240409,170000,3078730860,17720,17720,17720,17720,0
|
|
20240409,165900,3078730860,17720,17720,17720,17720,0
|
|
20240409,165800,3078730860,17720,17720,17720,17720,0
|
|
20240409,165700,3078730860,17720,17720,17720,17720,0
|
|
20240409,165600,3078730860,17720,17720,17720,17720,0
|
|
20240409,165500,3078730860,17720,17720,17720,17720,0
|
|
20240409,165400,3078730860,17720,17720,17720,17720,0
|
|
20240409,165300,3078730860,17720,17720,17720,17720,0
|
|
20240409,165200,3078730860,17720,17720,17720,17720,0
|
|
20240409,165100,3078730860,17720,17720,17720,17720,0
|
|
20240409,165000,3078730860,17720,17720,17720,17720,0
|
|
20240409,164900,3078730860,17720,17720,17720,17720,0
|
|
20240409,164800,3078730860,17720,17720,17720,17720,0
|
|
20240409,164700,3078730860,17720,17720,17720,17720,0
|
|
20240409,164600,3078730860,17720,17720,17720,17720,0
|
|
20240409,164500,3078730860,17720,17720,17720,17720,0
|
|
20240409,164400,3078730860,17720,17720,17720,17720,0
|
|
20240409,164300,3078730860,17720,17720,17720,17720,0
|
|
20240409,164200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,164100,3078730860,17720,17720,17720,17720,0
|
|
20240409,164000,3078730860,17720,17720,17720,17720,0
|
|
20240409,163900,3078730860,17720,17720,17720,17720,0
|
|
20240409,163800,3078730860,17720,17720,17720,17720,0
|
|
20240409,163700,3078730860,17720,17720,17720,17720,0
|
|
20240409,163600,3078730860,17720,17720,17720,17720,0
|
|
20240409,163500,3078730860,17720,17720,17720,17720,0
|
|
20240409,163400,3078730860,17720,17720,17720,17720,0
|
|
20240409,163300,3078730860,17720,17720,17720,17720,0
|
|
20240409,163200,3078730860,17720,17720,17720,17720,0
|
|
20240409,163100,3078730860,17720,17720,17720,17720,0
|
|
20240409,163000,3078730860,17720,17720,17720,17720,0
|
|
20240409,162900,3078730860,17720,17720,17720,17720,0
|
|
20240409,162800,3078730860,17720,17720,17720,17720,0
|
|
20240409,162700,3078730860,17720,17720,17720,17720,0
|
|
20240409,162600,3078730860,17720,17720,17720,17720,0
|
|
20240409,162500,3078730860,17720,17720,17720,17720,0
|
|
20240409,162400,3078730860,17720,17720,17720,17720,0
|
|
20240409,162300,3078730860,17720,17720,17720,17720,0
|
|
20240409,162200,3078730860,17720,17720,17720,17720,0
|
|
20240409,162100,3078730860,17720,17720,17720,17720,0
|
|
20240409,162000,3078730860,17720,17720,17720,17720,0
|
|
20240409,161900,3078730860,17720,17720,17720,17720,0
|
|
20240409,161800,3078730860,17720,17720,17720,17720,0
|
|
20240409,161700,3078730860,17720,17720,17720,17720,0
|
|
20240409,161600,3078730860,17720,17720,17720,17720,0
|
|
20240409,161500,3078730860,17720,17720,17720,17720,0
|
|
20240409,161400,3078730860,17720,17720,17720,17720,0
|
|
20240409,161300,3078730860,17720,17720,17720,17720,0
|
|
20240409,161200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,161100,3078730860,17720,17720,17720,17720,0
|
|
20240409,161000,3078730860,17720,17720,17720,17720,0
|
|
20240409,160900,3078730860,17720,17720,17720,17720,0
|
|
20240409,160800,3078730860,17720,17720,17720,17720,0
|
|
20240409,160700,3078730860,17720,17720,17720,17720,0
|
|
20240409,160600,3078730860,17720,17720,17720,17720,0
|
|
20240409,160500,3078730860,17720,17720,17720,17720,0
|
|
20240409,160400,3078730860,17720,17720,17720,17720,0
|
|
20240409,160300,3078730860,17720,17720,17720,17720,0
|
|
20240409,160200,3078730860,17720,17720,17720,17720,0
|
|
20240409,160100,3078730860,17720,17720,17720,17720,0
|
|
20240409,160000,3078730860,17720,17720,17720,17720,0
|
|
20240409,155900,3078730860,17720,17720,17720,17720,0
|
|
20240409,155800,3078730860,17720,17720,17720,17720,0
|
|
20240409,155700,3078730860,17720,17720,17720,17720,0
|
|
20240409,155600,3078730860,17720,17720,17720,17720,0
|
|
20240409,155500,3078730860,17720,17720,17720,17720,0
|
|
20240409,155400,3078730860,17720,17720,17720,17720,0
|
|
20240409,155300,3078730860,17720,17720,17720,17720,0
|
|
20240409,155200,3078730860,17720,17720,17720,17720,0
|
|
20240409,155100,3078730860,17720,17720,17720,17720,0
|
|
20240409,155000,3078730860,17720,17720,17720,17720,0
|
|
20240409,154900,3078730860,17720,17720,17720,17720,0
|
|
20240409,154800,3078730860,17720,17720,17720,17720,0
|
|
20240409,154700,3078730860,17720,17720,17720,17720,0
|
|
20240409,154600,3078730860,17720,17720,17720,17720,0
|
|
20240409,154500,3078730860,17720,17720,17720,17720,0
|
|
20240409,154400,3078730860,17720,17720,17720,17720,0
|
|
20240409,154300,3078730860,17720,17720,17720,17720,0
|
|
20240409,154200,3078730860,17720,17720,17720,17720,4231
|
|
20240409,154100,3078730860,17720,17720,17720,17720,0
|
|
20240409,154000,3078730860,17720,17720,17720,17720,0
|
|
20240409,153900,3078730860,17720,17720,17720,17720,0
|
|
20240409,153800,3078730860,17720,17720,17720,17720,0
|
|
20240409,153700,3078730860,17720,17720,17720,17720,0
|
|
20240409,153600,3078730860,17720,17720,17720,17720,0
|
|
20240409,153500,3078730860,17720,17720,17720,17720,0
|
|
20240409,153400,3078730860,17720,17720,17720,17720,0
|
|
20240409,153300,3078730860,17720,17720,17720,17720,0
|
|
20240409,153200,3078730860,17720,17720,17720,17720,0
|
|
20240409,153100,3078730860,17720,17720,17720,17720,0
|
|
20240409,153000,3078730860,17720,17720,17720,17720,4231
|
|
20240409,152900,3003757540,17740,17740,17740,17740,0
|
|
20240409,152800,3003757540,17740,17740,17740,17740,0
|
|
20240409,152700,3003757540,17740,17740,17740,17740,0
|
|
20240409,152600,3003757540,17740,17740,17740,17740,0
|
|
20240409,152500,3003757540,17740,17740,17740,17740,0
|
|
20240409,152400,3003757540,17740,17740,17740,17740,0
|
|
20240409,152300,3003757540,17740,17740,17740,17740,0
|
|
20240409,152200,3003757540,17740,17740,17740,17740,0
|
|
20240409,152100,3003757540,17740,17740,17740,17740,0
|
|
20240409,152000,3003757540,17740,17740,17740,17740,0
|
|
20240409,151900,3003757540,17740,17750,17750,17730,208
|
|
20240409,151800,3000067710,17750,17740,17750,17740,110
|
|
20240409,151700,2998116130,17740,17740,17740,17740,195
|
|
20240409,151600,2994656830,17740,17740,17740,17730,590
|
|
20240409,151500,2984195120,17730,17740,17740,17730,63
|
|
20240409,151400,2983077560,17740,17740,17740,17730,1503
|
|
20240409,151300,2956429300,17730,17760,17760,17730,484
|
|
20240409,151200,2947840520,17750,17770,17770,17750,572
|
|
20240409,151100,2937682390,17770,17770,17780,17760,258
|
|
20240409,151000,2933097330,17770,17770,17770,17760,311
|
|
20240409,150900,2927572880,17770,17780,17780,17770,63
|
|
20240409,150800,2926452810,17780,17780,17780,17780,15
|
|
20240409,150700,2926186110,17790,17790,17790,17790,40
|
|
20240409,150600,2925474510,17790,17780,17790,17780,100
|
|
20240409,150500,2923696040,17760,17760,17760,17760,460
|
|
20240409,150400,2915526440,17760,17780,17790,17760,262
|
|
20240409,150300,2910870010,17780,17780,17780,17780,101
|
|
20240409,150200,2909074230,17790,17780,17790,17740,890
|
|
20240409,150100,2893262650,17780,17760,17780,17760,202
|
|
20240409,150000,2889671910,17760,17780,17780,17760,60
|
|
20240409,145900,2888606100,17760,17770,17770,17760,175
|
|
20240409,145800,2885497140,17770,17780,17780,17770,134
|
|
20240409,145700,2883114740,17780,17770,17780,17770,107
|
|
20240409,145600,2881212290,17760,17760,17760,17760,16
|
|
20240409,145500,2880928130,17750,17740,17750,17730,1078
|
|
20240409,145400,2861795870,17730,17730,17730,17730,265
|
|
20240409,145300,2857097420,17730,17740,17740,17730,765
|
|
20240409,145200,2843533810,17730,17750,17750,17730,1920
|
|
20240409,145100,2809466680,17740,17740,17740,17740,56
|
|
20240409,145000,2808473240,17740,17740,17740,17740,9
|
|
20240409,144900,2808313580,17740,17750,17750,17740,1120
|
|
20240409,144800,2788439100,17760,17770,17770,17760,807
|
|
20240409,144700,2774105830,17780,17770,17780,17770,645
|
|
20240409,144600,2762643980,17770,17790,17790,17770,654
|
|
20240409,144500,2751010300,17790,17780,17790,17770,344
|
|
20240409,144400,2744894650,17780,17780,17780,17780,0
|
|
20240409,144300,2744894650,17780,17780,17790,17780,49
|
|
20240409,144200,2744023080,17780,17780,17780,17780,0
|
|
20240409,144100,2744023080,17780,17780,17780,17780,15
|
|
20240409,144000,2743756380,17780,17780,17780,17780,0
|
|
20240409,143900,2743756380,17780,17780,17780,17780,0
|
|
20240409,143800,2743756380,17780,17780,17780,17780,307
|
|
20240409,143700,2738297920,17780,17780,17780,17780,0
|
|
20240409,143600,2738297920,17780,17790,17790,17780,12
|
|
20240409,143500,2738084450,17790,17790,17790,17790,14
|
|
20240409,143400,2737835390,17790,17780,17790,17780,53
|
|
20240409,143300,2736892710,17790,17790,17790,17780,485
|
|
20240409,143200,2728268550,17780,17780,17780,17780,1
|
|
20240409,143100,2728250770,17790,17790,17790,17780,619
|
|
20240409,143000,2717243930,17780,17780,17790,17780,257
|
|
20240409,142900,2712673980,17780,17780,17790,17780,46
|
|
20240409,142800,2711856090,17780,17770,17790,17770,158
|
|
20240409,142700,2709047550,17770,17760,17770,17760,72
|
|
20240409,142600,2707768820,17760,17750,17760,17750,31
|
|
20240409,142500,2707218360,17750,17750,17750,17750,28
|
|
20240409,142400,2706721360,17750,17750,17750,17750,60
|
|
20240409,142300,2705656360,17770,17770,17770,17770,50
|
|
20240409,142200,2704767860,17740,17740,17770,17740,146
|
|
20240409,142100,2702174820,17740,17740,17770,17740,250
|
|
20240409,142000,2697733790,17740,17760,17760,17740,56
|
|
20240409,141900,2696740090,17760,17750,17760,17740,116
|
|
20240409,141800,2694681830,17760,17750,17760,17750,235
|
|
20240409,141700,2690509230,17760,17760,17760,17750,447
|
|
20240409,141600,2682573780,17750,17750,17750,17750,270
|
|
20240409,141500,2677781280,17750,17770,17770,17750,15
|
|
20240409,141400,2677514830,17770,17770,17770,17770,31
|
|
20240409,141300,2676963960,17770,17770,17780,17770,306
|
|
20240409,141200,2671526330,17770,17760,17770,17760,792
|
|
20240409,141100,2657453530,17770,17750,17770,17750,421
|
|
20240409,141000,2649972780,17770,17770,17770,17770,1
|
|
20240409,140900,2649955010,17780,17780,17780,17780,5
|
|
20240409,140800,2649866110,17790,17740,17790,17740,55
|
|
20240409,140700,2648890360,17740,17740,17740,17740,204
|
|
20240409,140600,2645271400,17730,17730,17730,17730,126
|
|
20240409,140500,2643037420,17730,17730,17730,17730,92
|
|
20240409,140400,2641406260,17730,17740,17740,17730,8
|
|
20240409,140300,2641264410,17730,17740,17740,17730,65
|
|
20240409,140200,2640111810,17740,17740,17740,17740,82
|
|
20240409,140100,2638657130,17740,17740,17740,17740,6
|
|
20240409,140000,2638550690,17740,17740,17740,17740,1
|
|
20240409,135900,2638532950,17740,17740,17740,17740,100
|
|
20240409,135800,2636758950,17740,17730,17740,17730,45
|
|
20240409,135700,2635961070,17730,17730,17730,17730,100
|
|
20240409,135600,2634188070,17730,17730,17730,17730,126
|
|
20240409,135500,2631954090,17730,17720,17730,17720,27
|
|
20240409,135400,2631475590,17730,17730,17730,17730,52
|
|
20240409,135300,2630553630,17730,17720,17730,17720,23
|
|
20240409,135200,2630146040,17720,17720,17720,17720,0
|
|
20240409,135100,2630146040,17720,17720,17720,17720,300
|
|
20240409,135000,2624830040,17730,17730,17730,17730,231
|
|
20240409,134900,2620734410,17720,17730,17740,17720,868
|
|
20240409,134800,2605350020,17740,17740,17740,17740,3
|
|
20240409,134700,2605296800,17730,17730,17730,17730,123
|
|
20240409,134600,2603116010,17730,17730,17730,17730,124
|
|
20240409,134500,2600917490,17730,17730,17730,17730,75
|
|
20240409,134400,2599587740,17720,17730,17730,17720,5
|
|
20240409,134300,2599499100,17730,17730,17730,17720,30
|
|
20240409,134200,2598967250,17730,17730,17730,17720,48
|
|
20240409,134100,2598116230,17730,17730,17740,17730,78
|
|
20240409,134000,2596733240,17740,17740,17740,17730,117
|
|
20240409,133900,2594658760,17740,17740,17740,17740,6
|
|
20240409,133800,2594552320,17740,17740,17740,17740,0
|
|
20240409,133700,2594552320,17740,17740,17740,17740,3
|
|
20240409,133600,2594499100,17740,17720,17740,17720,181
|
|
20240409,133500,2591291690,17720,17720,17720,17720,10
|
|
20240409,133400,2591114490,17720,17730,17730,17720,53
|
|
20240409,133300,2590175070,17730,17730,17730,17730,8
|
|
20240409,133200,2590033230,17720,17720,17720,17710,216
|
|
20240409,133100,2586206670,17740,17740,17740,17710,3965
|
|
20240409,133000,2515955860,17730,17740,17740,17730,100
|
|
20240409,132900,2514182460,17750,17750,17750,17740,508
|
|
20240409,132800,2505168720,17760,17750,17760,17750,219
|
|
20240409,132700,2501279730,17760,17750,17760,17750,229
|
|
20240409,132600,2497214480,17760,17750,17760,17750,131
|
|
20240409,132500,2494889220,17760,17770,17770,17760,165
|
|
20240409,132400,2491958800,17760,17760,17760,17760,209
|
|
20240409,132300,2488246960,17750,17760,17760,17750,131
|
|
20240409,132200,2485921500,17760,17760,17760,17760,193
|
|
20240409,132100,2482493820,17760,17760,17760,17760,85
|
|
20240409,132000,2480984220,17760,17760,17760,17760,58
|
|
20240409,131900,2479954140,17760,17760,17760,17760,205
|
|
20240409,131800,2476313340,17760,17760,17760,17760,4
|
|
20240409,131700,2476242300,17760,17760,17760,17760,30
|
|
20240409,131600,2475709500,17760,17750,17760,17750,25
|
|
20240409,131500,2475265700,17760,17760,17760,17760,16
|
|
20240409,131400,2474981540,17760,17760,17760,17760,99
|
|
20240409,131300,2473223300,17760,17760,17760,17760,36
|
|
20240409,131200,2472583940,17760,17760,17760,17760,5
|
|
20240409,131100,2472495140,17760,17760,17760,17760,130
|
|
20240409,131000,2470186340,17760,17760,17760,17760,71
|
|
20240409,130900,2468925380,17790,17790,17790,17790,2
|
|
20240409,130800,2468889800,17750,17750,17750,17750,0
|
|
20240409,130700,2468889800,17750,17750,17750,17750,112
|
|
20240409,130600,2466901800,17750,17740,17750,17740,84
|
|
20240409,130500,2465411180,17750,17750,17750,17750,0
|
|
20240409,130400,2465411180,17750,17750,17750,17750,21
|
|
20240409,130300,2465038430,17750,17750,17750,17750,96
|
|
20240409,130200,2463334430,17750,17750,17750,17750,14
|
|
20240409,130100,2463085930,17800,17800,17800,17800,50
|
|
20240409,130000,2462195930,17740,17740,17740,17740,20
|
|
20240409,125900,2461841130,17730,17810,17810,17730,2153
|
|
20240409,125800,2423593830,17820,17800,17820,17800,230
|
|
20240409,125700,2419496200,17800,17800,17800,17800,101
|
|
20240409,125600,2417698400,17800,17800,17800,17800,0
|
|
20240409,125500,2417698400,17800,17800,17810,17800,65
|
|
20240409,125400,2416541350,17810,17800,17810,17800,375
|
|
20240409,125300,2409866340,17810,17820,17820,17810,288
|
|
20240409,125200,2404737000,17820,17810,17820,17810,456
|
|
20240409,125100,2396615590,17800,17780,17800,17780,285
|
|
20240409,125000,2391543910,17770,17770,17770,17770,5
|
|
20240409,124900,2391455060,17760,17760,17760,17760,53
|
|
20240409,124800,2390513780,17750,17740,17750,17740,69
|
|
20240409,124700,2389289180,17730,17730,17730,17730,10
|
|
20240409,124600,2389111880,17750,17750,17750,17750,65
|
|
20240409,124500,2387958130,17750,17720,17750,17720,21
|
|
20240409,124400,2387585980,17720,17720,17720,17720,50
|
|
20240409,124300,2386699980,17720,17760,17760,17720,206
|
|
20240409,124200,2383049360,17740,17740,17740,17740,91
|
|
20240409,124100,2381435020,17740,17730,17740,17730,2
|
|
20240409,124000,2381399550,17740,17740,17740,17740,240
|
|
20240409,123900,2377141950,17730,17730,17730,17730,1
|
|
20240409,123800,2377124220,17730,17730,17730,17730,0
|
|
20240409,123700,2377124220,17730,17730,17740,17730,218
|
|
20240409,123600,2373258980,17730,17730,17730,17730,74
|
|
20240409,123500,2371946960,17720,17710,17720,17710,32
|
|
20240409,123400,2371380230,17700,17700,17700,17700,0
|
|
20240409,123300,2371380230,17700,17700,17700,17700,0
|
|
20240409,123200,2371380230,17700,17700,17700,17700,31
|
|
20240409,123100,2370831530,17700,17700,17700,17700,270
|
|
20240409,123000,2366052530,17700,17690,17700,17690,513
|
|
20240409,122900,2356977530,17690,17700,17700,17690,99
|
|
20240409,122800,2355225950,17700,17700,17700,17700,137
|
|
20240409,122700,2352801050,17700,17700,17700,17700,74
|
|
20240409,122600,2351491250,17690,17690,17690,17690,265
|
|
20240409,122500,2346803400,17690,17700,17700,17690,43
|
|
20240409,122400,2346042620,17700,17690,17700,17690,384
|
|
20240409,122300,2339249600,17690,17710,17710,17690,1095
|
|
20240409,122200,2319875040,17710,17720,17720,17710,46
|
|
20240409,122100,2319060170,17720,17710,17720,17710,214
|
|
20240409,122000,2315269090,17710,17720,17720,17710,46
|
|
20240409,121900,2314454320,17710,17720,17720,17710,79
|
|
20240409,121800,2313054810,17720,17720,17720,17720,600
|
|
20240409,121700,2302422810,17720,17700,17720,17700,177
|
|
20240409,121600,2299289830,17700,17700,17700,17700,151
|
|
20240409,121500,2296617130,17700,17700,17700,17700,105
|
|
20240409,121400,2294758630,17700,17700,17700,17700,41
|
|
20240409,121300,2294032930,17700,17700,17700,17700,1935
|
|
20240409,121200,2259783430,17710,17710,17710,17710,70
|
|
20240409,121100,2258543730,17710,17710,17710,17700,487
|
|
20240409,121000,2249922820,17710,17720,17720,17710,1282
|
|
20240409,120900,2227218320,17720,17710,17720,17710,93
|
|
20240409,120800,2225570600,17710,17710,17710,17710,0
|
|
20240409,120700,2225570600,17710,17710,17710,17700,314
|
|
20240409,120600,2220009900,17710,17720,17720,17710,252
|
|
20240409,120500,2215546970,17710,17710,17710,17710,56
|
|
20240409,120400,2214555210,17700,17710,17710,17700,76
|
|
20240409,120300,2213209510,17700,17710,17710,17700,92
|
|
20240409,120200,2211580700,17710,17710,17710,17710,26
|
|
20240409,120100,2211120240,17710,17710,17720,17710,140
|
|
20240409,120000,2208640820,17710,17710,17710,17710,50
|
|
20240409,115900,2207755320,17710,17730,17730,17710,153
|
|
20240409,115800,2205045190,17730,17720,17730,17720,25
|
|
20240409,115700,2204602090,17730,17730,17730,17730,1
|
|
20240409,115600,2204584360,17730,17730,17730,17730,0
|
|
20240409,115500,2204584360,17730,17720,17730,17710,147
|
|
20240409,115400,2201979780,17730,17730,17730,17730,1
|
|
20240409,115300,2201962050,17710,17700,17710,17700,177
|
|
20240409,115200,2198827910,17700,17710,17710,17700,500
|
|
20240409,115100,2189977890,17700,17710,17710,17700,597
|
|
20240409,115000,2179410500,17710,17710,17710,17710,98
|
|
20240409,114900,2177674920,17710,17730,17730,17710,78
|
|
20240409,114800,2176293300,17730,17720,17730,17720,16
|
|
20240409,114700,2176009640,17720,17720,17720,17710,490
|
|
20240409,114600,2167330970,17720,17720,17720,17720,17
|
|
20240409,114500,2167029730,17720,17710,17720,17710,53
|
|
20240409,114400,2166091000,17710,17710,17720,17710,13
|
|
20240409,114300,2165860750,17710,17720,17720,17710,1146
|
|
20240409,114200,2145558720,17720,17720,17720,17710,416
|
|
20240409,114100,2138187560,17710,17710,17710,17710,84
|
|
20240409,114000,2136699920,17710,17710,17710,17710,86
|
|
20240409,113900,2135176860,17720,17710,17720,17710,445
|
|
20240409,113800,2127294310,17720,17710,17720,17710,398
|
|
20240409,113700,2120243710,17710,17720,17720,17710,75
|
|
20240409,113600,2118915450,17720,17710,17720,17710,13
|
|
20240409,113500,2118685170,17710,17710,17720,17710,173
|
|
20240409,113400,2115620210,17710,17710,17720,17710,477
|
|
20240409,113300,2107172440,17710,17710,17710,17710,123
|
|
20240409,113200,2104994110,17710,17700,17710,17700,359
|
|
20240409,113100,2098636670,17710,17710,17710,17710,910
|
|
20240409,113000,2082520570,17710,17720,17720,17710,1491
|
|
20240409,112900,2056110550,17720,17730,17730,17720,103
|
|
20240409,112800,2054285000,17730,17720,17730,17720,665
|
|
20240409,112700,2042500990,17720,17720,17730,17720,1043
|
|
20240409,112600,2024018730,17730,17730,17730,17730,635
|
|
20240409,112500,2012760180,17730,17740,17740,17730,66
|
|
20240409,112400,2011589690,17740,17730,17740,17730,172
|
|
20240409,112300,2008540120,17730,17730,17730,17730,29
|
|
20240409,112200,2008025950,17730,17740,17740,17730,113
|
|
20240409,112100,2006022280,17730,17730,17730,17730,38
|
|
20240409,112000,2005348540,17730,17730,17730,17730,59
|
|
20240409,111900,2004302470,17730,17730,17730,17730,35
|
|
20240409,111800,2003681920,17730,17730,17730,17730,102
|
|
20240409,111700,2001873460,17720,17730,17730,17720,60
|
|
20240409,111600,2000810060,17720,17730,17730,17720,635
|
|
20240409,111500,1989557800,17730,17730,17740,17730,1024
|
|
20240409,111400,1971394870,17730,17730,17730,17730,62
|
|
20240409,111300,1970295610,17720,17710,17720,17710,65
|
|
20240409,111200,1969144360,17710,17700,17710,17700,68
|
|
20240409,111100,1967940450,17710,17720,17720,17710,7
|
|
20240409,111000,1967816470,17700,17700,17700,17700,47
|
|
20240409,110900,1966984570,17700,17720,17720,17700,326
|
|
20240409,110800,1961212580,17730,17710,17730,17710,82
|
|
20240409,110700,1959759640,17700,17700,17700,17700,480
|
|
20240409,110600,1951263640,17690,17690,17690,17690,41
|
|
20240409,110500,1950538350,17700,17680,17700,17680,344
|
|
20240409,110400,1944452410,17690,17690,17690,17690,595
|
|
20240409,110300,1933926860,17690,17700,17700,17690,81
|
|
20240409,110200,1932493960,17690,17720,17720,17690,2122
|
|
20240409,110100,1894927270,17720,17720,17720,17720,16
|
|
20240409,110000,1894643750,17720,17710,17720,17710,1397
|
|
20240409,105900,1869902860,17720,17710,17720,17710,355
|
|
20240409,105800,1863612700,17720,17720,17730,17710,110
|
|
20240409,105700,1861664110,17710,17720,17720,17710,115
|
|
20240409,105600,1859627300,17710,17710,17710,17710,160
|
|
20240409,105500,1856793700,17710,17710,17710,17710,328
|
|
20240409,105400,1850984820,17740,17700,17740,17700,764
|
|
20240409,105300,1837452780,17700,17690,17700,17690,34
|
|
20240409,105200,1836851310,17690,17700,17700,17690,128
|
|
20240409,105100,1834585820,17690,17690,17690,17690,140
|
|
20240409,105000,1832109220,17690,17690,17690,17680,356
|
|
20240409,104900,1825813180,17680,17670,17690,17670,134
|
|
20240409,104800,1823445210,17660,17700,17700,17660,2363
|
|
20240409,104700,1781701470,17700,17690,17700,17670,1411
|
|
20240409,104600,1756757500,17690,17700,17740,17690,823
|
|
20240409,104500,1742188230,17700,17700,17710,17700,1453
|
|
20240409,104400,1716469300,17700,17700,17720,17700,447
|
|
20240409,104300,1708557190,17730,17730,17730,17700,683
|
|
20240409,104200,1696467230,17700,17720,17720,17700,4110
|
|
20240409,104100,1623711880,17720,17720,17720,17710,317
|
|
20240409,104000,1618094950,17720,17720,17720,17720,241
|
|
20240409,103900,1613824430,17720,17720,17730,17720,221
|
|
20240409,103800,1609908210,17710,17720,17730,17710,807
|
|
20240409,103700,1595611600,17720,17710,17720,17710,240
|
|
20240409,103600,1591358910,17710,17720,17720,17710,94
|
|
20240409,103500,1589694100,17710,17710,17720,17700,966
|
|
20240409,103400,1572588400,17710,17720,17720,17710,3610
|
|
20240409,103300,1508654560,17710,17720,17740,17700,2757
|
|
20240409,103200,1459816470,17730,17750,17750,17730,1250
|
|
20240409,103100,1437648920,17740,17760,17760,17740,2565
|
|
20240409,103000,1392142030,17750,17750,17750,17740,221
|
|
20240409,102900,1388220360,17750,17750,17750,17740,1453
|
|
20240409,102800,1362437610,17750,17750,17760,17750,1850
|
|
20240409,102700,1329598560,17760,17800,17800,17760,2157
|
|
20240409,102600,1291265800,17800,17800,17800,17790,125
|
|
20240409,102500,1289041400,17800,17800,17800,17800,169
|
|
20240409,102400,1286033200,17800,17800,17800,17800,7
|
|
20240409,102300,1285908600,17780,17780,17780,17770,1337
|
|
20240409,102200,1262138740,17780,17790,17800,17770,1946
|
|
20240409,102100,1227526160,17790,17790,17790,17790,546
|
|
20240409,102000,1217812820,17800,17800,17810,17790,1859
|
|
20240409,101900,1184723330,17800,17810,17810,17800,354
|
|
20240409,101800,1178419040,17810,17810,17810,17810,93
|
|
20240409,101700,1176762710,17820,17800,17820,17800,478
|
|
20240409,101600,1168249540,17810,17800,17810,17800,66
|
|
20240409,101500,1167074390,17810,17790,17810,17790,104
|
|
20240409,101400,1165223470,17790,17810,17810,17790,543
|
|
20240409,101300,1155558170,17810,17810,17810,17800,97
|
|
20240409,101200,1153830960,17800,17800,17820,17800,739
|
|
20240409,101100,1140675930,17800,17830,17830,17780,2595
|
|
20240409,101000,1094480360,17840,17820,17840,17820,83
|
|
20240409,100900,1093000850,17810,17810,17810,17810,116
|
|
20240409,100800,1090934890,17800,17830,17840,17800,2459
|
|
20240409,100700,1047132890,17830,17830,17830,17820,190
|
|
20240409,100600,1043745780,17830,17850,17850,17830,466
|
|
20240409,100500,1035436830,17850,17860,17860,17830,1697
|
|
20240409,100400,1005159070,17860,17850,17860,17840,104
|
|
20240409,100300,1003302830,17840,17840,17840,17840,467
|
|
20240409,100200,994971550,17840,17870,17870,17840,5162
|
|
20240409,100100,902825160,17860,17870,17870,17860,1272
|
|
20240409,100000,880100110,17880,17890,17890,17880,1966
|
|
20240409,095900,844942030,17910,17910,17910,17890,878
|
|
20240409,095800,829225950,17910,17910,17910,17900,168
|
|
20240409,095700,826217620,17910,17910,17910,17910,176
|
|
20240409,095600,823065460,17910,17910,17910,17900,446
|
|
20240409,095500,815078600,17910,17930,17930,17910,1038
|
|
20240409,095400,796486630,17930,17930,17930,17930,25
|
|
20240409,095300,796038380,17930,17930,17930,17930,8
|
|
20240409,095200,795894940,17930,17940,17940,17920,528
|
|
20240409,095100,786425430,17930,17930,17930,17930,113
|
|
20240409,095000,784399340,17930,17920,17930,17920,195
|
|
20240409,094900,780903150,17930,17920,17940,17920,754
|
|
20240409,094800,767387170,17930,17940,17940,17920,235
|
|
20240409,094700,763175760,17940,17950,17950,17930,182
|
|
20240409,094600,759911460,17950,17950,17950,17950,54
|
|
20240409,094500,758942160,17960,17960,17960,17950,163
|
|
20240409,094400,756015000,17970,17960,17970,17960,205
|
|
20240409,094300,752332440,17960,17960,17960,17950,215
|
|
20240409,094200,748471070,17960,17960,17960,17960,57
|
|
20240409,094100,747447350,17890,17890,17960,17880,308
|
|
20240409,094000,741933030,17890,17890,17900,17880,159
|
|
20240409,093900,739088450,17890,17890,17900,17890,397
|
|
20240409,093800,731986020,17890,17900,17900,17890,68
|
|
20240409,093700,730769080,17900,17950,17950,17850,2821
|
|
20240409,093600,680251090,17960,17980,17980,17950,4575
|
|
20240409,093500,598066660,17980,18010,18010,17980,3208
|
|
20240409,093400,540355260,18010,18010,18010,18010,15
|
|
20240409,093300,540085110,18040,18010,18040,18000,253
|
|
20240409,093200,535529890,18000,18000,18000,18000,265
|
|
20240409,093100,530759890,18000,18050,18050,17980,3654
|
|
20240409,093000,465018840,18050,18050,18050,18000,632
|
|
20240409,092900,453620050,18040,18010,18040,18000,1502
|
|
20240409,092800,426557370,18000,18000,18000,18000,360
|
|
20240409,092700,420077370,18000,18000,18000,17990,251
|
|
20240409,092600,415559970,18000,18010,18010,18000,685
|
|
20240409,092500,403228820,18010,18000,18010,18000,535
|
|
20240409,092400,393596630,18000,18000,18000,18000,200
|
|
20240409,092300,389996630,18000,18010,18010,18000,56
|
|
20240409,092200,388988470,18000,18000,18010,18000,575
|
|
20240409,092100,378638360,18000,18000,18010,18000,178
|
|
20240409,092000,375433700,18010,18010,18010,18010,233
|
|
20240409,091900,371237370,18010,18010,18010,18010,166
|
|
20240409,091800,368247710,18010,17980,18020,17980,442
|
|
20240409,091700,360294450,17980,17980,17980,17980,463
|
|
20240409,091600,351969710,17980,18000,18000,17980,2172
|
|
20240409,091500,312901740,18000,18030,18040,18000,1099
|
|
20240409,091400,293094910,18040,18030,18040,18030,116
|
|
20240409,091300,291003350,18030,18060,18060,18030,1290
|
|
20240409,091200,267721510,18060,18070,18070,18060,360
|
|
20240409,091100,261219460,18070,18070,18080,18070,379
|
|
20240409,091000,254369100,18080,18100,18110,18080,795
|
|
20240409,090900,239987150,18110,18090,18110,18090,775
|
|
20240409,090800,225961250,18090,18060,18090,18060,1474
|
|
20240409,090700,199340440,18060,18110,18110,18050,183
|
|
20240409,090600,196033470,18110,18040,18130,18040,911
|
|
20240409,090500,179569780,18040,17990,18050,17990,241
|
|
20240409,090400,175228530,17990,17980,17990,17960,2898
|
|
20240409,090300,123151760,17970,18000,18000,17970,1810
|
|
20240409,090200,90604910,18040,18040,18050,17980,241
|
|
20240409,090100,86258810,17980,18050,18050,17980,901
|
|
20240409,090000,70030470,18050,17990,18050,17990,2859
|