669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,200500,1025917330,8840,8840,8840,8840,0
|
|
20240409,200400,1025917330,8840,8840,8840,8840,0
|
|
20240409,200300,1025917330,8840,8840,8840,8840,0
|
|
20240409,200200,1025917330,8840,8840,8840,8840,0
|
|
20240409,200100,1025917330,8840,8840,8840,8840,0
|
|
20240409,200000,1025917330,8840,8840,8840,8840,0
|
|
20240409,195900,1025917330,8840,8840,8840,8840,0
|
|
20240409,195800,1025917330,8840,8840,8840,8840,0
|
|
20240409,195700,1025917330,8840,8840,8840,8840,0
|
|
20240409,195600,1025917330,8840,8840,8840,8840,0
|
|
20240409,195500,1025917330,8840,8840,8840,8840,0
|
|
20240409,195400,1025917330,8840,8840,8840,8840,0
|
|
20240409,195300,1025917330,8840,8840,8840,8840,0
|
|
20240409,195200,1025917330,8840,8840,8840,8840,0
|
|
20240409,195100,1025917330,8840,8840,8840,8840,0
|
|
20240409,195000,1025917330,8840,8840,8840,8840,0
|
|
20240409,194900,1025917330,8840,8840,8840,8840,0
|
|
20240409,194800,1025917330,8840,8840,8840,8840,0
|
|
20240409,194700,1025917330,8840,8840,8840,8840,0
|
|
20240409,194600,1025917330,8840,8840,8840,8840,0
|
|
20240409,194500,1025917330,8840,8840,8840,8840,0
|
|
20240409,194400,1025917330,8840,8840,8840,8840,0
|
|
20240409,194300,1025917330,8840,8840,8840,8840,0
|
|
20240409,194200,1025917330,8840,8840,8840,8840,0
|
|
20240409,194100,1025917330,8840,8840,8840,8840,0
|
|
20240409,194000,1025917330,8840,8840,8840,8840,0
|
|
20240409,193900,1025917330,8840,8840,8840,8840,0
|
|
20240409,193800,1025917330,8840,8840,8840,8840,0
|
|
20240409,193700,1025917330,8840,8840,8840,8840,0
|
|
20240409,193600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,193500,1025917330,8840,8840,8840,8840,0
|
|
20240409,193400,1025917330,8840,8840,8840,8840,0
|
|
20240409,193300,1025917330,8840,8840,8840,8840,0
|
|
20240409,193200,1025917330,8840,8840,8840,8840,0
|
|
20240409,193100,1025917330,8840,8840,8840,8840,0
|
|
20240409,193000,1025917330,8840,8840,8840,8840,0
|
|
20240409,192900,1025917330,8840,8840,8840,8840,0
|
|
20240409,192800,1025917330,8840,8840,8840,8840,0
|
|
20240409,192700,1025917330,8840,8840,8840,8840,0
|
|
20240409,192600,1025917330,8840,8840,8840,8840,0
|
|
20240409,192500,1025917330,8840,8840,8840,8840,0
|
|
20240409,192400,1025917330,8840,8840,8840,8840,0
|
|
20240409,192300,1025917330,8840,8840,8840,8840,0
|
|
20240409,192200,1025917330,8840,8840,8840,8840,0
|
|
20240409,192100,1025917330,8840,8840,8840,8840,0
|
|
20240409,192000,1025917330,8840,8840,8840,8840,0
|
|
20240409,191900,1025917330,8840,8840,8840,8840,0
|
|
20240409,191800,1025917330,8840,8840,8840,8840,0
|
|
20240409,191700,1025917330,8840,8840,8840,8840,0
|
|
20240409,191600,1025917330,8840,8840,8840,8840,0
|
|
20240409,191500,1025917330,8840,8840,8840,8840,0
|
|
20240409,191400,1025917330,8840,8840,8840,8840,0
|
|
20240409,191300,1025917330,8840,8840,8840,8840,0
|
|
20240409,191200,1025917330,8840,8840,8840,8840,0
|
|
20240409,191100,1025917330,8840,8840,8840,8840,0
|
|
20240409,191000,1025917330,8840,8840,8840,8840,0
|
|
20240409,190900,1025917330,8840,8840,8840,8840,0
|
|
20240409,190800,1025917330,8840,8840,8840,8840,0
|
|
20240409,190700,1025917330,8840,8840,8840,8840,0
|
|
20240409,190600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,190500,1025917330,8840,8840,8840,8840,0
|
|
20240409,190400,1025917330,8840,8840,8840,8840,0
|
|
20240409,190300,1025917330,8840,8840,8840,8840,0
|
|
20240409,190200,1025917330,8840,8840,8840,8840,0
|
|
20240409,190100,1025917330,8840,8840,8840,8840,0
|
|
20240409,190000,1025917330,8840,8840,8840,8840,0
|
|
20240409,185900,1025917330,8840,8840,8840,8840,0
|
|
20240409,185800,1025917330,8840,8840,8840,8840,0
|
|
20240409,185700,1025917330,8840,8840,8840,8840,0
|
|
20240409,185600,1025917330,8840,8840,8840,8840,0
|
|
20240409,185500,1025917330,8840,8840,8840,8840,0
|
|
20240409,185400,1025917330,8840,8840,8840,8840,0
|
|
20240409,185300,1025917330,8840,8840,8840,8840,0
|
|
20240409,185200,1025917330,8840,8840,8840,8840,0
|
|
20240409,185100,1025917330,8840,8840,8840,8840,0
|
|
20240409,185000,1025917330,8840,8840,8840,8840,0
|
|
20240409,184900,1025917330,8840,8840,8840,8840,0
|
|
20240409,184800,1025917330,8840,8840,8840,8840,0
|
|
20240409,184700,1025917330,8840,8840,8840,8840,0
|
|
20240409,184600,1025917330,8840,8840,8840,8840,0
|
|
20240409,184500,1025917330,8840,8840,8840,8840,0
|
|
20240409,184400,1025917330,8840,8840,8840,8840,0
|
|
20240409,184300,1025917330,8840,8840,8840,8840,0
|
|
20240409,184200,1025917330,8840,8840,8840,8840,0
|
|
20240409,184100,1025917330,8840,8840,8840,8840,0
|
|
20240409,184000,1025917330,8840,8840,8840,8840,0
|
|
20240409,183900,1025917330,8840,8840,8840,8840,0
|
|
20240409,183800,1025917330,8840,8840,8840,8840,0
|
|
20240409,183700,1025917330,8840,8840,8840,8840,0
|
|
20240409,183600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,183500,1025917330,8840,8840,8840,8840,0
|
|
20240409,183400,1025917330,8840,8840,8840,8840,0
|
|
20240409,183300,1025917330,8840,8840,8840,8840,0
|
|
20240409,183200,1025917330,8840,8840,8840,8840,0
|
|
20240409,183100,1025917330,8840,8840,8840,8840,0
|
|
20240409,183000,1025917330,8840,8840,8840,8840,0
|
|
20240409,182900,1025917330,8840,8840,8840,8840,0
|
|
20240409,182800,1025917330,8840,8840,8840,8840,0
|
|
20240409,182700,1025917330,8840,8840,8840,8840,0
|
|
20240409,182600,1025917330,8840,8840,8840,8840,0
|
|
20240409,182500,1025917330,8840,8840,8840,8840,0
|
|
20240409,182400,1025917330,8840,8840,8840,8840,0
|
|
20240409,182300,1025917330,8840,8840,8840,8840,0
|
|
20240409,182200,1025917330,8840,8840,8840,8840,0
|
|
20240409,182100,1025917330,8840,8840,8840,8840,0
|
|
20240409,182000,1025917330,8840,8840,8840,8840,0
|
|
20240409,181900,1025917330,8840,8840,8840,8840,0
|
|
20240409,181800,1025917330,8840,8840,8840,8840,0
|
|
20240409,181700,1025917330,8840,8840,8840,8840,0
|
|
20240409,181600,1025917330,8840,8840,8840,8840,0
|
|
20240409,181500,1025917330,8840,8840,8840,8840,0
|
|
20240409,181400,1025917330,8840,8840,8840,8840,0
|
|
20240409,181300,1025917330,8840,8840,8840,8840,0
|
|
20240409,181200,1025917330,8840,8840,8840,8840,0
|
|
20240409,181100,1025917330,8840,8840,8840,8840,0
|
|
20240409,181000,1025917330,8840,8840,8840,8840,0
|
|
20240409,180900,1025917330,8840,8840,8840,8840,0
|
|
20240409,180800,1025917330,8840,8840,8840,8840,0
|
|
20240409,180700,1025917330,8840,8840,8840,8840,0
|
|
20240409,180600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,180500,1025917330,8840,8840,8840,8840,0
|
|
20240409,180400,1025917330,8840,8840,8840,8840,0
|
|
20240409,180300,1025917330,8840,8840,8840,8840,0
|
|
20240409,180200,1025917330,8840,8840,8840,8840,0
|
|
20240409,180100,1025917330,8840,8840,8840,8840,0
|
|
20240409,180000,1025917330,8840,8840,8840,8840,0
|
|
20240409,175900,1025917330,8840,8840,8840,8840,0
|
|
20240409,175800,1025917330,8840,8840,8840,8840,0
|
|
20240409,175700,1025917330,8840,8840,8840,8840,0
|
|
20240409,175600,1025917330,8840,8840,8840,8840,0
|
|
20240409,175500,1025917330,8840,8840,8840,8840,0
|
|
20240409,175400,1025917330,8840,8840,8840,8840,0
|
|
20240409,175300,1025917330,8840,8840,8840,8840,0
|
|
20240409,175200,1025917330,8840,8840,8840,8840,0
|
|
20240409,175100,1025917330,8840,8840,8840,8840,0
|
|
20240409,175000,1025917330,8840,8840,8840,8840,0
|
|
20240409,174900,1025917330,8840,8840,8840,8840,0
|
|
20240409,174800,1025917330,8840,8840,8840,8840,0
|
|
20240409,174700,1025917330,8840,8840,8840,8840,0
|
|
20240409,174600,1025917330,8840,8840,8840,8840,0
|
|
20240409,174500,1025917330,8840,8840,8840,8840,0
|
|
20240409,174400,1025917330,8840,8840,8840,8840,0
|
|
20240409,174300,1025917330,8840,8840,8840,8840,0
|
|
20240409,174200,1025917330,8840,8840,8840,8840,0
|
|
20240409,174100,1025917330,8840,8840,8840,8840,0
|
|
20240409,174000,1025917330,8840,8840,8840,8840,0
|
|
20240409,173900,1025917330,8840,8840,8840,8840,0
|
|
20240409,173800,1025917330,8840,8840,8840,8840,0
|
|
20240409,173700,1025917330,8840,8840,8840,8840,0
|
|
20240409,173600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,173500,1025917330,8840,8840,8840,8840,0
|
|
20240409,173400,1025917330,8840,8840,8840,8840,0
|
|
20240409,173300,1025917330,8840,8840,8840,8840,0
|
|
20240409,173200,1025917330,8840,8840,8840,8840,0
|
|
20240409,173100,1025917330,8840,8840,8840,8840,0
|
|
20240409,173000,1025917330,8840,8840,8840,8840,0
|
|
20240409,172900,1025917330,8840,8840,8840,8840,0
|
|
20240409,172800,1025917330,8840,8840,8840,8840,0
|
|
20240409,172700,1025917330,8840,8840,8840,8840,0
|
|
20240409,172600,1025917330,8840,8840,8840,8840,0
|
|
20240409,172500,1025917330,8840,8840,8840,8840,0
|
|
20240409,172400,1025917330,8840,8840,8840,8840,0
|
|
20240409,172300,1025917330,8840,8840,8840,8840,0
|
|
20240409,172200,1025917330,8840,8840,8840,8840,0
|
|
20240409,172100,1025917330,8840,8840,8840,8840,0
|
|
20240409,172000,1025917330,8840,8840,8840,8840,0
|
|
20240409,171900,1025917330,8840,8840,8840,8840,0
|
|
20240409,171800,1025917330,8840,8840,8840,8840,0
|
|
20240409,171700,1025917330,8840,8840,8840,8840,0
|
|
20240409,171600,1025917330,8840,8840,8840,8840,0
|
|
20240409,171500,1025917330,8840,8840,8840,8840,0
|
|
20240409,171400,1025917330,8840,8840,8840,8840,0
|
|
20240409,171300,1025917330,8840,8840,8840,8840,0
|
|
20240409,171200,1025917330,8840,8840,8840,8840,0
|
|
20240409,171100,1025917330,8840,8840,8840,8840,0
|
|
20240409,171000,1025917330,8840,8840,8840,8840,0
|
|
20240409,170900,1025917330,8840,8840,8840,8840,0
|
|
20240409,170800,1025917330,8840,8840,8840,8840,0
|
|
20240409,170700,1025917330,8840,8840,8840,8840,0
|
|
20240409,170600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,170500,1025917330,8840,8840,8840,8840,0
|
|
20240409,170400,1025917330,8840,8840,8840,8840,0
|
|
20240409,170300,1025917330,8840,8840,8840,8840,0
|
|
20240409,170200,1025917330,8840,8840,8840,8840,0
|
|
20240409,170100,1025917330,8840,8840,8840,8840,0
|
|
20240409,170000,1025917330,8840,8840,8840,8840,0
|
|
20240409,165900,1025917330,8840,8840,8840,8840,0
|
|
20240409,165800,1025917330,8840,8840,8840,8840,0
|
|
20240409,165700,1025917330,8840,8840,8840,8840,0
|
|
20240409,165600,1025917330,8840,8840,8840,8840,0
|
|
20240409,165500,1025917330,8840,8840,8840,8840,0
|
|
20240409,165400,1025917330,8840,8840,8840,8840,0
|
|
20240409,165300,1025917330,8840,8840,8840,8840,0
|
|
20240409,165200,1025917330,8840,8840,8840,8840,0
|
|
20240409,165100,1025917330,8840,8840,8840,8840,0
|
|
20240409,165000,1025917330,8840,8840,8840,8840,0
|
|
20240409,164900,1025917330,8840,8840,8840,8840,0
|
|
20240409,164800,1025917330,8840,8840,8840,8840,0
|
|
20240409,164700,1025917330,8840,8840,8840,8840,0
|
|
20240409,164600,1025917330,8840,8840,8840,8840,0
|
|
20240409,164500,1025917330,8840,8840,8840,8840,0
|
|
20240409,164400,1025917330,8840,8840,8840,8840,0
|
|
20240409,164300,1025917330,8840,8840,8840,8840,0
|
|
20240409,164200,1025917330,8840,8840,8840,8840,0
|
|
20240409,164100,1025917330,8840,8840,8840,8840,0
|
|
20240409,164000,1025917330,8840,8840,8840,8840,0
|
|
20240409,163900,1025917330,8840,8840,8840,8840,0
|
|
20240409,163800,1025917330,8840,8840,8840,8840,0
|
|
20240409,163700,1025917330,8840,8840,8840,8840,0
|
|
20240409,163600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,163500,1025917330,8840,8840,8840,8840,0
|
|
20240409,163400,1025917330,8840,8840,8840,8840,0
|
|
20240409,163300,1025917330,8840,8840,8840,8840,0
|
|
20240409,163200,1025917330,8840,8840,8840,8840,0
|
|
20240409,163100,1025917330,8840,8840,8840,8840,0
|
|
20240409,163000,1025917330,8840,8840,8840,8840,0
|
|
20240409,162900,1025917330,8840,8840,8840,8840,0
|
|
20240409,162800,1025917330,8840,8840,8840,8840,0
|
|
20240409,162700,1025917330,8840,8840,8840,8840,0
|
|
20240409,162600,1025917330,8840,8840,8840,8840,0
|
|
20240409,162500,1025917330,8840,8840,8840,8840,0
|
|
20240409,162400,1025917330,8840,8840,8840,8840,0
|
|
20240409,162300,1025917330,8840,8840,8840,8840,0
|
|
20240409,162200,1025917330,8840,8840,8840,8840,0
|
|
20240409,162100,1025917330,8840,8840,8840,8840,0
|
|
20240409,162000,1025917330,8840,8840,8840,8840,0
|
|
20240409,161900,1025917330,8840,8840,8840,8840,0
|
|
20240409,161800,1025917330,8840,8840,8840,8840,0
|
|
20240409,161700,1025917330,8840,8840,8840,8840,0
|
|
20240409,161600,1025917330,8840,8840,8840,8840,0
|
|
20240409,161500,1025917330,8840,8840,8840,8840,0
|
|
20240409,161400,1025917330,8840,8840,8840,8840,0
|
|
20240409,161300,1025917330,8840,8840,8840,8840,0
|
|
20240409,161200,1025917330,8840,8840,8840,8840,0
|
|
20240409,161100,1025917330,8840,8840,8840,8840,0
|
|
20240409,161000,1025917330,8840,8840,8840,8840,0
|
|
20240409,160900,1025917330,8840,8840,8840,8840,0
|
|
20240409,160800,1025917330,8840,8840,8840,8840,0
|
|
20240409,160700,1025917330,8840,8840,8840,8840,0
|
|
20240409,160600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,160500,1025917330,8840,8840,8840,8840,0
|
|
20240409,160400,1025917330,8840,8840,8840,8840,0
|
|
20240409,160300,1025917330,8840,8840,8840,8840,0
|
|
20240409,160200,1025917330,8840,8840,8840,8840,0
|
|
20240409,160100,1025917330,8840,8840,8840,8840,0
|
|
20240409,160000,1025917330,8840,8840,8840,8840,0
|
|
20240409,155900,1025917330,8840,8840,8840,8840,0
|
|
20240409,155800,1025917330,8840,8840,8840,8840,0
|
|
20240409,155700,1025917330,8840,8840,8840,8840,0
|
|
20240409,155600,1025917330,8840,8840,8840,8840,0
|
|
20240409,155500,1025917330,8840,8840,8840,8840,0
|
|
20240409,155400,1025917330,8840,8840,8840,8840,0
|
|
20240409,155300,1025917330,8840,8840,8840,8840,0
|
|
20240409,155200,1025917330,8840,8840,8840,8840,0
|
|
20240409,155100,1025917330,8840,8840,8840,8840,0
|
|
20240409,155000,1025917330,8840,8840,8840,8840,0
|
|
20240409,154900,1025917330,8840,8840,8840,8840,0
|
|
20240409,154800,1025917330,8840,8840,8840,8840,0
|
|
20240409,154700,1025917330,8840,8840,8840,8840,0
|
|
20240409,154600,1025917330,8840,8840,8840,8840,0
|
|
20240409,154500,1025917330,8840,8840,8840,8840,0
|
|
20240409,154400,1025917330,8840,8840,8840,8840,0
|
|
20240409,154300,1025917330,8840,8840,8840,8840,0
|
|
20240409,154200,1025917330,8840,8840,8840,8840,0
|
|
20240409,154100,1025917330,8840,8840,8840,8840,0
|
|
20240409,154000,1025917330,8840,8840,8840,8840,0
|
|
20240409,153900,1025917330,8840,8840,8840,8840,0
|
|
20240409,153800,1025917330,8840,8840,8840,8840,0
|
|
20240409,153700,1025917330,8840,8840,8840,8840,0
|
|
20240409,153600,1025917330,8840,8840,8840,8840,2212
|
|
20240409,153500,1025917330,8840,8840,8840,8840,0
|
|
20240409,153400,1025917330,8840,8840,8840,8840,0
|
|
20240409,153300,1025917330,8840,8840,8840,8840,0
|
|
20240409,153200,1025917330,8840,8840,8840,8840,0
|
|
20240409,153100,1025917330,8840,8840,8840,8840,0
|
|
20240409,153000,1025917330,8840,8840,8840,8840,2212
|
|
20240409,152900,1006363250,8840,8840,8840,8840,0
|
|
20240409,152800,1006363250,8840,8840,8840,8840,0
|
|
20240409,152700,1006363250,8840,8840,8840,8840,0
|
|
20240409,152600,1006363250,8840,8840,8840,8840,0
|
|
20240409,152500,1006363250,8840,8840,8840,8840,0
|
|
20240409,152400,1006363250,8840,8840,8840,8840,0
|
|
20240409,152300,1006363250,8840,8840,8840,8840,0
|
|
20240409,152200,1006363250,8840,8840,8840,8840,0
|
|
20240409,152100,1006363250,8840,8840,8840,8840,0
|
|
20240409,152000,1006363250,8840,8840,8840,8840,0
|
|
20240409,151900,1006363250,8840,8840,8860,8830,211
|
|
20240409,151800,1004497980,8850,8850,8860,8840,88
|
|
20240409,151700,1003719990,8870,8850,8870,8830,504
|
|
20240409,151600,999269440,8870,8870,8870,8870,66
|
|
20240409,151500,998684020,8870,8840,8870,8840,569
|
|
20240409,151400,993646680,8830,8830,8840,8830,1513
|
|
20240409,151300,980272790,8830,8870,8870,8830,1894
|
|
20240409,151200,963528110,8870,8850,8870,8850,209
|
|
20240409,151100,961677360,8850,8880,8880,8850,29
|
|
20240409,151000,961420470,8880,8880,8880,8880,4
|
|
20240409,150900,961384950,8880,8880,8880,8880,13
|
|
20240409,150800,961269510,8880,8880,8880,8880,65
|
|
20240409,150700,960692310,8830,8870,8880,8830,764
|
|
20240409,150600,953930730,8870,8880,8880,8870,529
|
|
20240409,150500,949235120,8880,8880,8880,8880,23
|
|
20240409,150400,949030880,8830,8830,8880,8830,34
|
|
20240409,150300,948729460,8880,8830,8880,8830,778
|
|
20240409,150200,941835520,8880,8900,8900,8820,4105
|
|
20240409,150100,905574940,8900,8900,8900,8900,2
|
|
20240409,150000,905557140,8900,8900,8900,8900,6
|
|
20240409,145900,905503740,8900,8900,8900,8900,5
|
|
20240409,145800,905459240,8900,8900,8900,8900,7
|
|
20240409,145700,905396940,8900,8860,8900,8860,964
|
|
20240409,145600,896834470,8850,8850,8860,8850,122
|
|
20240409,145500,895754750,8860,8860,8860,8860,13
|
|
20240409,145400,895639570,8860,8870,8870,8860,72
|
|
20240409,145300,895001570,8870,8870,8870,8870,112
|
|
20240409,145200,894008130,8870,8870,8870,8870,101
|
|
20240409,145100,893112260,8870,8850,8870,8850,20
|
|
20240409,145000,892935200,8850,8870,8870,8850,9
|
|
20240409,144900,892855390,8870,8870,8870,8840,35
|
|
20240409,144800,892545640,8870,8870,8870,8870,9
|
|
20240409,144700,892465810,8850,8870,8870,8850,23
|
|
20240409,144600,892262160,8870,8870,8870,8870,4
|
|
20240409,144500,892226680,8870,8870,8870,8870,8
|
|
20240409,144400,892155720,8890,8890,8890,8890,7
|
|
20240409,144300,892093490,8890,8890,8890,8890,6
|
|
20240409,144200,892040150,8890,8890,8890,8830,1005
|
|
20240409,144100,883162200,8890,8890,8890,8880,14
|
|
20240409,144000,883037840,8890,8880,8890,8880,41
|
|
20240409,143900,882673580,8880,8880,8880,8880,183
|
|
20240409,143800,881048540,8870,8850,8870,8850,344
|
|
20240409,143700,878000440,8850,8840,8850,8840,485
|
|
20240409,143600,873713020,8850,8850,8850,8850,3
|
|
20240409,143500,873686470,8840,8860,8860,8840,56
|
|
20240409,143400,873191370,8830,8870,8870,8830,176
|
|
20240409,143300,871637050,8870,8860,8870,8830,3431
|
|
20240409,143200,841299260,8850,8860,8860,8850,54
|
|
20240409,143100,840821320,8860,8860,8860,8860,14
|
|
20240409,143000,840697280,8850,8860,8860,8850,35
|
|
20240409,142900,840387340,8860,8860,8870,8850,1402
|
|
20240409,142800,827973900,8870,8870,8870,8870,4
|
|
20240409,142700,827938420,8870,8870,8870,8870,5
|
|
20240409,142600,827894070,8870,8870,8870,8870,38
|
|
20240409,142500,827557010,8860,8860,8860,8860,1133
|
|
20240409,142400,817518630,8870,8880,8880,8870,6
|
|
20240409,142300,817465400,8880,8880,8880,8880,6
|
|
20240409,142200,817412120,8880,8880,8880,8880,5
|
|
20240409,142100,817367720,8880,8880,8880,8880,30
|
|
20240409,142000,817101320,8880,8880,8880,8880,200
|
|
20240409,141900,815325320,8900,8890,8900,8890,3
|
|
20240409,141800,815298630,8890,8870,8890,8860,1034
|
|
20240409,141700,806116860,8870,8880,8880,8870,802
|
|
20240409,141600,799003100,8870,8880,8880,8870,19
|
|
20240409,141500,798834540,8880,8880,8880,8880,4
|
|
20240409,141400,798799020,8880,8870,8880,8870,391
|
|
20240409,141300,795327940,8880,8880,8880,8880,207
|
|
20240409,141200,793489780,8880,8880,8880,8880,6
|
|
20240409,141100,793436500,8880,8880,8880,8880,3
|
|
20240409,141000,793409860,8880,8880,8880,8880,5
|
|
20240409,140900,793365460,8880,8870,8880,8870,74
|
|
20240409,140800,792708540,8880,8890,8890,8880,72
|
|
20240409,140700,792069160,8890,8890,8890,8890,4
|
|
20240409,140600,792033600,8880,8880,8880,8880,35
|
|
20240409,140500,791722800,8890,8880,8890,8880,1017
|
|
20240409,140400,782691690,8890,8890,8890,8890,5
|
|
20240409,140300,782647240,8890,8890,8890,8890,4
|
|
20240409,140200,782611680,8890,8880,8890,8880,19
|
|
20240409,140100,782442930,8890,8890,8890,8890,4
|
|
20240409,140000,782407370,8870,8870,8890,8870,58
|
|
20240409,135900,781892870,8870,8890,8890,8870,1697
|
|
20240409,135800,766830510,8880,8890,8890,8880,22
|
|
20240409,135700,766635120,8890,8890,8890,8890,205
|
|
20240409,135600,764812670,8900,8900,8900,8880,249
|
|
20240409,135500,762601430,8900,8900,8900,8900,3
|
|
20240409,135400,762574730,8880,8900,8900,8880,121
|
|
20240409,135300,761500020,8880,8910,8910,8880,18
|
|
20240409,135200,761340140,8910,8910,8910,8910,4
|
|
20240409,135100,761304500,8910,8900,8910,8880,952
|
|
20240409,135000,752838720,8900,8910,8910,8900,15
|
|
20240409,134900,752705170,8910,8910,8910,8910,4
|
|
20240409,134800,752669530,8910,8910,8910,8910,6
|
|
20240409,134700,752616070,8910,8900,8910,8900,43
|
|
20240409,134600,752233350,8900,8900,8900,8900,23
|
|
20240409,134500,752028650,8900,8910,8910,8900,14
|
|
20240409,134400,751904020,8910,8920,8920,8910,4
|
|
20240409,134300,751868370,8910,8920,8920,8910,6
|
|
20240409,134200,751814870,8920,8910,8920,8910,502
|
|
20240409,134100,747342030,8910,8910,8910,8910,11
|
|
20240409,134000,747244020,8910,8910,8910,8910,4
|
|
20240409,133900,747208380,8910,8900,8910,8900,1054
|
|
20240409,133800,737819560,8890,8910,8910,8880,1802
|
|
20240409,133700,721797050,8910,8910,8910,8910,32
|
|
20240409,133600,721511930,8910,8910,8910,8900,21
|
|
20240409,133500,721324980,8910,8910,8910,8910,40
|
|
20240409,133400,720968580,8910,8910,8910,8910,3
|
|
20240409,133300,720941850,8910,8910,8910,8900,22
|
|
20240409,133200,720745990,8910,8910,8910,8910,4
|
|
20240409,133100,720710350,8910,8910,8910,8910,4
|
|
20240409,133000,720674710,8910,8910,8910,8910,3
|
|
20240409,132900,720647980,8910,8900,8910,8900,253
|
|
20240409,132800,718396250,8910,8900,8910,8900,54
|
|
20240409,132700,717915610,8900,8910,8910,8900,19
|
|
20240409,132600,717746480,8910,8910,8910,8910,2
|
|
20240409,132500,717728660,8910,8910,8910,8910,7
|
|
20240409,132400,717666290,8910,8910,8910,8910,4
|
|
20240409,132300,717630650,8910,8910,8910,8910,5
|
|
20240409,132200,717586100,8900,8910,8910,8900,93
|
|
20240409,132100,716758380,8910,8910,8910,8910,3
|
|
20240409,132000,716731650,8910,8910,8910,8910,60
|
|
20240409,131900,716197050,8910,8910,8910,8910,4
|
|
20240409,131800,716161410,8910,8910,8910,8910,5
|
|
20240409,131700,716116860,8910,8910,8910,8910,2
|
|
20240409,131600,716099040,8910,8910,8910,8900,194
|
|
20240409,131500,714372390,8910,8910,8910,8910,2
|
|
20240409,131400,714354570,8900,8890,8900,8890,205
|
|
20240409,131300,712530090,8890,8900,8900,8890,25
|
|
20240409,131200,712307810,8900,8900,8900,8900,2
|
|
20240409,131100,712290010,8900,8890,8900,8890,52
|
|
20240409,131000,711827710,8900,8900,8900,8900,21
|
|
20240409,130900,711640810,8900,8900,8900,8900,171
|
|
20240409,130800,710118910,8910,8910,8910,8910,1
|
|
20240409,130700,710110000,8910,8910,8910,8910,4
|
|
20240409,130600,710074360,8910,8910,8910,8910,5
|
|
20240409,130500,710029810,8910,8910,8910,8910,19
|
|
20240409,130400,709860520,8910,8910,8910,8910,12
|
|
20240409,130300,709753600,8910,8910,8910,8910,13
|
|
20240409,130200,709637770,8910,8910,8910,8910,4
|
|
20240409,130100,709602130,8910,8910,8910,8910,3
|
|
20240409,130000,709575400,8910,8910,8910,8910,5
|
|
20240409,125900,709530850,8910,8910,8910,8910,3
|
|
20240409,125800,709504120,8910,8880,8910,8880,1174
|
|
20240409,125700,699058910,8890,8890,8890,8890,11
|
|
20240409,125600,698961120,8890,8890,8890,8890,4
|
|
20240409,125500,698925560,8890,8890,8890,8890,3
|
|
20240409,125400,698898890,8890,8890,8890,8880,121
|
|
20240409,125300,697823360,8900,8890,8900,8890,199
|
|
20240409,125200,696054220,8890,8890,8890,8890,137
|
|
20240409,125100,694836290,8890,8890,8890,8890,55
|
|
20240409,125000,694347340,8890,8890,8890,8880,19
|
|
20240409,124900,694178470,8880,8880,8880,8880,42
|
|
20240409,124800,693805510,8890,8880,8890,8880,29
|
|
20240409,124700,693547930,8890,8890,8890,8890,7
|
|
20240409,124600,693485700,8890,8890,8890,8890,4
|
|
20240409,124500,693450140,8890,8890,8890,8890,2
|
|
20240409,124400,693432360,8890,8890,8890,8890,6
|
|
20240409,124300,693379020,8890,8880,8890,8880,204
|
|
20240409,124200,691567460,8880,8890,8890,8880,3
|
|
20240409,124100,691540800,8880,8890,8890,8880,305
|
|
20240409,124000,688832360,8890,8890,8890,8890,2
|
|
20240409,123900,688814580,8890,8890,8890,8890,21
|
|
20240409,123800,688627890,8880,8900,8900,8880,1005
|
|
20240409,123700,679703280,8900,8900,8900,8900,4
|
|
20240409,123600,679667680,8900,8900,8900,8900,1
|
|
20240409,123500,679658780,8890,8890,8890,8890,674
|
|
20240409,123400,673666920,8880,8890,8890,8880,3
|
|
20240409,123300,673640260,8880,8880,8880,8880,70
|
|
20240409,123200,673018660,8880,8880,8880,8870,1301
|
|
20240409,123100,661478400,8880,8880,8880,8880,20
|
|
20240409,123000,661300800,8880,8880,8880,8880,226
|
|
20240409,122900,659293920,8880,8880,8880,8880,182
|
|
20240409,122800,657677760,8880,8870,8880,8870,223
|
|
20240409,122700,655698700,8880,8880,8880,8880,6
|
|
20240409,122600,655645420,8880,8880,8880,8880,3
|
|
20240409,122500,655618780,8880,8890,8890,8880,154
|
|
20240409,122400,654251230,8890,8890,8890,8890,39
|
|
20240409,122300,653904520,8890,8890,8890,8890,74
|
|
20240409,122200,653246660,8880,8880,8880,8870,733
|
|
20240409,122100,646737780,8890,8880,8890,8880,202
|
|
20240409,122000,644944000,8890,8890,8890,8890,17
|
|
20240409,121900,644792870,8880,8880,8890,8880,294
|
|
20240409,121800,642182130,8880,8880,8890,8880,393
|
|
20240409,121700,638692280,8890,8880,8890,8880,127
|
|
20240409,121600,637564500,8890,8890,8890,8890,4
|
|
20240409,121500,637528940,8890,8880,8890,8880,27
|
|
20240409,121400,637288930,8880,8890,8890,8880,20
|
|
20240409,121300,637111290,8880,8880,8880,8880,1
|
|
20240409,121200,637102410,8880,8880,8880,8870,165
|
|
20240409,121100,635637240,8880,8890,8890,8880,5
|
|
20240409,121000,635592800,8890,8890,8890,8890,3
|
|
20240409,120900,635566130,8880,8870,8880,8870,1052
|
|
20240409,120800,626225530,8880,8880,8880,8860,20
|
|
20240409,120700,626048250,8880,8870,8880,8870,53
|
|
20240409,120600,625578110,8870,8870,8870,8870,67
|
|
20240409,120500,624983820,8870,8870,8870,8870,17
|
|
20240409,120400,624833030,8860,8860,8860,8860,739
|
|
20240409,120300,618285490,8860,8860,8860,8850,94
|
|
20240409,120200,617452990,8850,8860,8860,8850,39
|
|
20240409,120100,617107780,8860,8860,8860,8850,55
|
|
20240409,120000,616620800,8860,8860,8860,8850,28
|
|
20240409,115900,616372880,8860,8860,8860,8860,15
|
|
20240409,115800,616239980,8860,8860,8860,8850,85
|
|
20240409,115700,615487380,8860,8870,8870,8860,66
|
|
20240409,115600,614902580,8860,8870,8870,8860,15
|
|
20240409,115500,614769640,8860,8860,8870,8860,47
|
|
20240409,115400,614353210,8870,8870,8870,8870,21
|
|
20240409,115300,614166940,8870,8860,8870,8860,150
|
|
20240409,115200,612836910,8860,8870,8870,8860,15
|
|
20240409,115100,612703980,8870,8870,8870,8860,532
|
|
20240409,115000,607990440,8870,8870,8870,8860,20
|
|
20240409,114900,607813200,8870,8870,8870,8870,24
|
|
20240409,114800,607600320,8870,8870,8870,8870,4
|
|
20240409,114700,607564840,8870,8870,8870,8870,9
|
|
20240409,114600,607485010,8870,8860,8870,8860,251
|
|
20240409,114500,605258760,8870,8870,8870,8860,745
|
|
20240409,114400,598656540,8870,8880,8880,8870,171
|
|
20240409,114300,597139740,8880,8880,8880,8880,6
|
|
20240409,114200,597086460,8880,8880,8880,8880,1
|
|
20240409,114100,597077580,8880,8880,8880,8870,19
|
|
20240409,114000,596909020,8880,8880,8880,8880,4
|
|
20240409,113900,596873500,8880,8880,8880,8880,57
|
|
20240409,113800,596367340,8880,8880,8880,8880,4
|
|
20240409,113700,596331820,8870,8860,8870,8860,90
|
|
20240409,113600,595533580,8860,8860,8860,8860,15
|
|
20240409,113500,595400680,8860,8860,8860,8860,88
|
|
20240409,113400,594621000,8870,8870,8870,8870,17
|
|
20240409,113300,594470210,8860,8890,8890,8860,3861
|
|
20240409,113200,560237020,8890,8890,8890,8890,1
|
|
20240409,113100,560228130,8880,8890,8890,8880,6
|
|
20240409,113000,560174800,8880,8900,8900,8880,266
|
|
20240409,112900,557812680,8890,8890,8890,8890,143
|
|
20240409,112800,556541410,8880,8890,8890,8880,259
|
|
20240409,112700,554241360,8890,8890,8890,8890,3
|
|
20240409,112600,554214690,8890,8890,8890,8890,8
|
|
20240409,112500,554143570,8880,8880,8880,8880,126
|
|
20240409,112400,553024690,8870,8890,8890,8870,608
|
|
20240409,112300,547627720,8870,8900,8900,8870,66
|
|
20240409,112200,547041090,8900,8900,8900,8900,7
|
|
20240409,112100,546978790,8890,8900,8900,8890,4
|
|
20240409,112000,546943200,8890,8890,8890,8890,176
|
|
20240409,111900,545378560,8890,8880,8890,8880,1439
|
|
20240409,111800,532591160,8880,8870,8880,8870,76
|
|
20240409,111700,531916440,8890,8880,8890,8870,14
|
|
20240409,111600,531792130,8870,8880,8880,8870,196
|
|
20240409,111500,530051950,8870,8880,8880,8870,276
|
|
20240409,111400,527601320,8880,8880,8880,8870,238
|
|
20240409,111300,525488040,8880,8880,8880,8880,71
|
|
20240409,111200,524857560,8880,8870,8880,8870,323
|
|
20240409,111100,521992410,8880,8880,8880,8880,6
|
|
20240409,111000,521939130,8880,8890,8890,8880,252
|
|
20240409,110900,519701320,8880,8890,8890,8880,178
|
|
20240409,110800,518119680,8890,8890,8890,8890,3
|
|
20240409,110700,518093010,8890,8890,8890,8890,301
|
|
20240409,110600,515417120,8890,8890,8890,8890,4
|
|
20240409,110500,515381560,8890,8890,8890,8890,5
|
|
20240409,110400,515337110,8880,8890,8890,8880,101
|
|
20240409,110300,514440220,8890,8880,8890,8880,642
|
|
20240409,110200,508739230,8880,8870,8880,8870,1064
|
|
20240409,110100,499300270,8890,8900,8900,8870,888
|
|
20240409,110000,491413870,8890,8890,8890,8890,104
|
|
20240409,105900,490489310,8890,8890,8890,8890,100
|
|
20240409,105800,489600310,8890,8880,8890,8880,48
|
|
20240409,105700,489174010,8890,8900,8900,8890,773
|
|
20240409,105600,482300050,8900,8900,8900,8900,0
|
|
20240409,105500,482300050,8900,8890,8900,8890,219
|
|
20240409,105400,480350960,8900,8900,8900,8900,10
|
|
20240409,105300,480261960,8890,8890,8890,8890,0
|
|
20240409,105200,480261960,8890,8890,8890,8890,0
|
|
20240409,105100,480261960,8890,8900,8900,8890,50
|
|
20240409,105000,479817450,8890,8900,8930,8890,396
|
|
20240409,104900,476293250,8900,8900,8900,8900,56
|
|
20240409,104800,475794850,8890,8890,8890,8890,629
|
|
20240409,104700,470203040,8890,8880,8890,8880,3
|
|
20240409,104600,470176380,8890,8890,8890,8890,63
|
|
20240409,104500,469616310,8890,8890,8890,8890,1
|
|
20240409,104400,469607420,8880,8890,8890,8880,57
|
|
20240409,104300,469100850,8890,8890,8890,8890,0
|
|
20240409,104200,469100850,8890,8890,8890,8890,0
|
|
20240409,104100,469100850,8890,8890,8890,8890,121
|
|
20240409,104000,468025160,8880,8890,8890,8880,172
|
|
20240409,103900,466496790,8880,8880,8890,8880,166
|
|
20240409,103800,465022680,8890,8880,8890,8880,29
|
|
20240409,103700,464765030,8890,8890,8890,8880,107
|
|
20240409,103600,463814800,8900,8900,8900,8900,0
|
|
20240409,103500,463814800,8900,8890,8900,8880,162
|
|
20240409,103400,462375490,8890,8900,8900,8890,304
|
|
20240409,103300,459671890,8910,8910,8910,8910,92
|
|
20240409,103200,458852170,8900,8910,8910,8900,1072
|
|
20240409,103100,449304680,8920,8920,8920,8920,60
|
|
20240409,103000,448769480,8920,8920,8920,8920,18
|
|
20240409,102900,448608920,8930,8910,8930,8910,27
|
|
20240409,102800,448368130,8920,8940,8940,8920,840
|
|
20240409,102700,440871460,8930,8950,8950,8930,1163
|
|
20240409,102600,430476240,8950,8950,8950,8950,70
|
|
20240409,102500,429849740,8940,8940,8940,8940,178
|
|
20240409,102400,428258420,8920,8920,8920,8920,31
|
|
20240409,102300,427981900,8920,8920,8930,8920,773
|
|
20240409,102200,421086400,8920,8930,8930,8920,1053
|
|
20240409,102100,411687820,8940,8940,8940,8940,1
|
|
20240409,102000,411678880,8940,8940,8940,8940,10
|
|
20240409,101900,411589480,8920,8930,8940,8920,109
|
|
20240409,101800,410615800,8920,8950,8950,8920,1677
|
|
20240409,101700,395628870,8950,8970,8970,8950,349
|
|
20240409,101600,392504870,8960,8970,8970,8960,669
|
|
20240409,101500,386504930,8970,8970,8970,8970,132
|
|
20240409,101400,385320890,8970,8980,8980,8950,2844
|
|
20240409,101300,359837130,8990,8990,8990,8990,150
|
|
20240409,101200,358488630,8990,8980,8990,8980,40
|
|
20240409,101100,358129320,8990,8990,8990,8980,2225
|
|
20240409,101000,338134760,9000,9000,9000,9000,0
|
|
20240409,100900,338134760,9000,9000,9000,9000,916
|
|
20240409,100800,329890760,9000,9010,9010,9000,250
|
|
20240409,100700,327638910,9010,9010,9010,9010,57
|
|
20240409,100600,327125340,9020,9020,9020,9020,112
|
|
20240409,100500,326115100,9030,9030,9030,9030,0
|
|
20240409,100400,326115100,9030,9020,9030,9020,28
|
|
20240409,100300,325862270,9020,9000,9020,9000,653
|
|
20240409,100200,319973040,9020,9020,9020,9020,5
|
|
20240409,100100,319927940,9020,9010,9020,9010,111
|
|
20240409,100000,318927820,9010,9000,9010,9000,82
|
|
20240409,095900,318189810,9000,9010,9010,9000,71
|
|
20240409,095800,317550770,9010,9010,9010,9010,5
|
|
20240409,095700,317505720,9010,9010,9020,9010,83
|
|
20240409,095600,316757840,9020,9010,9020,9010,24
|
|
20240409,095500,316541580,9010,9000,9010,9000,727
|
|
20240409,095400,309992260,9000,9010,9010,9000,58
|
|
20240409,095300,309470250,9010,9000,9010,9000,5
|
|
20240409,095200,309425210,9000,9010,9010,9000,43
|
|
20240409,095100,309037980,9000,9000,9000,9000,500
|
|
20240409,095000,304537980,9000,8990,9000,8990,1201
|
|
20240409,094900,293729460,8990,8980,8990,8980,21
|
|
20240409,094800,293540700,8980,8970,8980,8970,359
|
|
20240409,094700,290318370,8960,8960,8960,8960,42
|
|
20240409,094600,289942050,8960,8960,8960,8960,16
|
|
20240409,094500,289798690,8970,8960,8970,8960,60
|
|
20240409,094400,289260990,8970,8970,8970,8970,0
|
|
20240409,094300,289260990,8970,8960,8970,8960,467
|
|
20240409,094200,285076600,8960,8970,8970,8950,675
|
|
20240409,094100,279028540,8970,8970,8970,8970,366
|
|
20240409,094000,275745520,8980,8990,8990,8970,784
|
|
20240409,093900,268703550,8990,8990,8990,8990,114
|
|
20240409,093800,267678690,8990,8990,8990,8990,4
|
|
20240409,093700,267642730,8990,8990,8990,8990,297
|
|
20240409,093600,264972700,9000,9000,9000,9000,606
|
|
20240409,093500,259518700,9000,9000,9000,9000,148
|
|
20240409,093400,258186700,8990,9000,9000,8990,1501
|
|
20240409,093300,244678590,9000,9000,9000,8990,76
|
|
20240409,093200,243994600,9000,8990,9000,8990,147
|
|
20240409,093100,242672300,8980,8990,8990,8980,189
|
|
20240409,093000,240973350,9000,9000,9010,9000,219
|
|
20240409,092900,239002340,9010,9010,9010,9000,662
|
|
20240409,092800,233037840,9010,9010,9020,9010,77
|
|
20240409,092700,232343900,9010,9010,9010,9010,440
|
|
20240409,092600,228379500,9020,9020,9020,9010,577
|
|
20240409,092500,223178780,9020,9030,9030,9020,740
|
|
20240409,092400,216498580,9030,9020,9040,9020,235
|
|
20240409,092300,214377430,9010,9040,9040,9010,772
|
|
20240409,092200,207404550,9040,9000,9040,9000,268
|
|
20240409,092100,204984240,9000,9030,9030,9000,434
|
|
20240409,092000,201065610,9040,9040,9050,9040,6163
|
|
20240409,091900,145340430,9040,9010,9050,9010,799
|
|
20240409,091800,138119400,9010,8970,9010,8970,211
|
|
20240409,091700,136219880,8980,9000,9030,8980,2966
|
|
20240409,091600,109522530,9000,8950,9000,8950,1962
|
|
20240409,091500,91878760,8950,8940,8950,8940,76
|
|
20240409,091400,91198570,8950,8950,8950,8940,97
|
|
20240409,091300,90330770,8950,8950,8950,8950,603
|
|
20240409,091200,84933920,8950,8940,8950,8930,221
|
|
20240409,091100,82958770,8930,8930,8930,8930,244
|
|
20240409,091000,80779850,8930,8940,8950,8930,739
|
|
20240409,090900,74175700,8950,8930,8950,8920,377
|
|
20240409,090800,70807700,8930,8920,8930,8920,197
|
|
20240409,090700,69050440,8920,8920,8920,8920,1161
|
|
20240409,090600,58694320,8920,8910,8930,8910,260
|
|
20240409,090500,56375540,8910,8890,8920,8890,230
|
|
20240409,090400,54328430,8890,8860,8890,8840,478
|
|
20240409,090300,50090720,8830,8870,8870,8830,1317
|
|
20240409,090200,38431620,8870,8870,8870,8870,192
|
|
20240409,090100,36728580,8860,8890,8890,8830,2184
|
|
20240409,090000,17378280,8900,8880,8900,8880,1825
|