622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,191800,7588992240,8800,8800,8800,8800,0
|
|
20240403,191700,7588992240,8800,8800,8800,8800,0
|
|
20240403,191600,7588992240,8800,8800,8800,8800,0
|
|
20240403,191500,7588992240,8800,8800,8800,8800,0
|
|
20240403,191400,7588992240,8800,8800,8800,8800,0
|
|
20240403,191300,7588992240,8800,8800,8800,8800,0
|
|
20240403,191200,7588992240,8800,8800,8800,8800,0
|
|
20240403,191100,7588992240,8800,8800,8800,8800,0
|
|
20240403,191000,7588992240,8800,8800,8800,8800,0
|
|
20240403,190900,7588992240,8800,8800,8800,8800,0
|
|
20240403,190800,7588992240,8800,8800,8800,8800,0
|
|
20240403,190700,7588992240,8800,8800,8800,8800,0
|
|
20240403,190600,7588992240,8800,8800,8800,8800,0
|
|
20240403,190500,7588992240,8800,8800,8800,8800,0
|
|
20240403,190400,7588992240,8800,8800,8800,8800,0
|
|
20240403,190300,7588992240,8800,8800,8800,8800,0
|
|
20240403,190200,7588992240,8800,8800,8800,8800,0
|
|
20240403,190100,7588992240,8800,8800,8800,8800,0
|
|
20240403,190000,7588992240,8800,8800,8800,8800,0
|
|
20240403,185900,7588992240,8800,8800,8800,8800,0
|
|
20240403,185800,7588992240,8800,8800,8800,8800,0
|
|
20240403,185700,7588992240,8800,8800,8800,8800,0
|
|
20240403,185600,7588992240,8800,8800,8800,8800,0
|
|
20240403,185500,7588992240,8800,8800,8800,8800,0
|
|
20240403,185400,7588992240,8800,8800,8800,8800,0
|
|
20240403,185300,7588992240,8800,8800,8800,8800,0
|
|
20240403,185200,7588992240,8800,8800,8800,8800,0
|
|
20240403,185100,7588992240,8800,8800,8800,8800,0
|
|
20240403,185000,7588992240,8800,8800,8800,8800,0
|
|
20240403,184900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,184800,7588992240,8800,8800,8800,8800,0
|
|
20240403,184700,7588992240,8800,8800,8800,8800,0
|
|
20240403,184600,7588992240,8800,8800,8800,8800,0
|
|
20240403,184500,7588992240,8800,8800,8800,8800,0
|
|
20240403,184400,7588992240,8800,8800,8800,8800,0
|
|
20240403,184300,7588992240,8800,8800,8800,8800,0
|
|
20240403,184200,7588992240,8800,8800,8800,8800,0
|
|
20240403,184100,7588992240,8800,8800,8800,8800,0
|
|
20240403,184000,7588992240,8800,8800,8800,8800,0
|
|
20240403,183900,7588992240,8800,8800,8800,8800,0
|
|
20240403,183800,7588992240,8800,8800,8800,8800,0
|
|
20240403,183700,7588992240,8800,8800,8800,8800,0
|
|
20240403,183600,7588992240,8800,8800,8800,8800,0
|
|
20240403,183500,7588992240,8800,8800,8800,8800,0
|
|
20240403,183400,7588992240,8800,8800,8800,8800,0
|
|
20240403,183300,7588992240,8800,8800,8800,8800,0
|
|
20240403,183200,7588992240,8800,8800,8800,8800,0
|
|
20240403,183100,7588992240,8800,8800,8800,8800,0
|
|
20240403,183000,7588992240,8800,8800,8800,8800,0
|
|
20240403,182900,7588992240,8800,8800,8800,8800,0
|
|
20240403,182800,7588992240,8800,8800,8800,8800,0
|
|
20240403,182700,7588992240,8800,8800,8800,8800,0
|
|
20240403,182600,7588992240,8800,8800,8800,8800,0
|
|
20240403,182500,7588992240,8800,8800,8800,8800,0
|
|
20240403,182400,7588992240,8800,8800,8800,8800,0
|
|
20240403,182300,7588992240,8800,8800,8800,8800,0
|
|
20240403,182200,7588992240,8800,8800,8800,8800,0
|
|
20240403,182100,7588992240,8800,8800,8800,8800,0
|
|
20240403,182000,7588992240,8800,8800,8800,8800,0
|
|
20240403,181900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,181800,7588992240,8800,8800,8800,8800,0
|
|
20240403,181700,7588992240,8800,8800,8800,8800,0
|
|
20240403,181600,7588992240,8800,8800,8800,8800,0
|
|
20240403,181500,7588992240,8800,8800,8800,8800,0
|
|
20240403,181400,7588992240,8800,8800,8800,8800,0
|
|
20240403,181300,7588992240,8800,8800,8800,8800,0
|
|
20240403,181200,7588992240,8800,8800,8800,8800,0
|
|
20240403,181100,7588992240,8800,8800,8800,8800,0
|
|
20240403,181000,7588992240,8800,8800,8800,8800,0
|
|
20240403,180900,7588992240,8800,8800,8800,8800,0
|
|
20240403,180800,7588992240,8800,8800,8800,8800,0
|
|
20240403,180700,7588992240,8800,8800,8800,8800,0
|
|
20240403,180600,7588992240,8800,8800,8800,8800,0
|
|
20240403,180500,7588992240,8800,8800,8800,8800,0
|
|
20240403,180400,7588992240,8800,8800,8800,8800,0
|
|
20240403,180300,7588992240,8800,8800,8800,8800,0
|
|
20240403,180200,7588992240,8800,8800,8800,8800,0
|
|
20240403,180100,7588992240,8800,8800,8800,8800,0
|
|
20240403,180000,7588992240,8800,8800,8800,8800,0
|
|
20240403,175900,7588992240,8800,8800,8800,8800,0
|
|
20240403,175800,7588992240,8800,8800,8800,8800,0
|
|
20240403,175700,7588992240,8800,8800,8800,8800,0
|
|
20240403,175600,7588992240,8800,8800,8800,8800,0
|
|
20240403,175500,7588992240,8800,8800,8800,8800,0
|
|
20240403,175400,7588992240,8800,8800,8800,8800,0
|
|
20240403,175300,7588992240,8800,8800,8800,8800,0
|
|
20240403,175200,7588992240,8800,8800,8800,8800,0
|
|
20240403,175100,7588992240,8800,8800,8800,8800,0
|
|
20240403,175000,7588992240,8800,8800,8800,8800,0
|
|
20240403,174900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,174800,7588992240,8800,8800,8800,8800,0
|
|
20240403,174700,7588992240,8800,8800,8800,8800,0
|
|
20240403,174600,7588992240,8800,8800,8800,8800,0
|
|
20240403,174500,7588992240,8800,8800,8800,8800,0
|
|
20240403,174400,7588992240,8800,8800,8800,8800,0
|
|
20240403,174300,7588992240,8800,8800,8800,8800,0
|
|
20240403,174200,7588992240,8800,8800,8800,8800,0
|
|
20240403,174100,7588992240,8800,8800,8800,8800,0
|
|
20240403,174000,7588992240,8800,8800,8800,8800,0
|
|
20240403,173900,7588992240,8800,8800,8800,8800,0
|
|
20240403,173800,7588992240,8800,8800,8800,8800,0
|
|
20240403,173700,7588992240,8800,8800,8800,8800,0
|
|
20240403,173600,7588992240,8800,8800,8800,8800,0
|
|
20240403,173500,7588992240,8800,8800,8800,8800,0
|
|
20240403,173400,7588992240,8800,8800,8800,8800,0
|
|
20240403,173300,7588992240,8800,8800,8800,8800,0
|
|
20240403,173200,7588992240,8800,8800,8800,8800,0
|
|
20240403,173100,7588992240,8800,8800,8800,8800,0
|
|
20240403,173000,7588992240,8800,8800,8800,8800,0
|
|
20240403,172900,7588992240,8800,8800,8800,8800,0
|
|
20240403,172800,7588992240,8800,8800,8800,8800,0
|
|
20240403,172700,7588992240,8800,8800,8800,8800,0
|
|
20240403,172600,7588992240,8800,8800,8800,8800,0
|
|
20240403,172500,7588992240,8800,8800,8800,8800,0
|
|
20240403,172400,7588992240,8800,8800,8800,8800,0
|
|
20240403,172300,7588992240,8800,8800,8800,8800,0
|
|
20240403,172200,7588992240,8800,8800,8800,8800,0
|
|
20240403,172100,7588992240,8800,8800,8800,8800,0
|
|
20240403,172000,7588992240,8800,8800,8800,8800,0
|
|
20240403,171900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,171800,7588992240,8800,8800,8800,8800,0
|
|
20240403,171700,7588992240,8800,8800,8800,8800,0
|
|
20240403,171600,7588992240,8800,8800,8800,8800,0
|
|
20240403,171500,7588992240,8800,8800,8800,8800,0
|
|
20240403,171400,7588992240,8800,8800,8800,8800,0
|
|
20240403,171300,7588992240,8800,8800,8800,8800,0
|
|
20240403,171200,7588992240,8800,8800,8800,8800,0
|
|
20240403,171100,7588992240,8800,8800,8800,8800,0
|
|
20240403,171000,7588992240,8800,8800,8800,8800,0
|
|
20240403,170900,7588992240,8800,8800,8800,8800,0
|
|
20240403,170800,7588992240,8800,8800,8800,8800,0
|
|
20240403,170700,7588992240,8800,8800,8800,8800,0
|
|
20240403,170600,7588992240,8800,8800,8800,8800,0
|
|
20240403,170500,7588992240,8800,8800,8800,8800,0
|
|
20240403,170400,7588992240,8800,8800,8800,8800,0
|
|
20240403,170300,7588992240,8800,8800,8800,8800,0
|
|
20240403,170200,7588992240,8800,8800,8800,8800,0
|
|
20240403,170100,7588992240,8800,8800,8800,8800,0
|
|
20240403,170000,7588992240,8800,8800,8800,8800,0
|
|
20240403,165900,7588992240,8800,8800,8800,8800,0
|
|
20240403,165800,7588992240,8800,8800,8800,8800,0
|
|
20240403,165700,7588992240,8800,8800,8800,8800,0
|
|
20240403,165600,7588992240,8800,8800,8800,8800,0
|
|
20240403,165500,7588992240,8800,8800,8800,8800,0
|
|
20240403,165400,7588992240,8800,8800,8800,8800,0
|
|
20240403,165300,7588992240,8800,8800,8800,8800,0
|
|
20240403,165200,7588992240,8800,8800,8800,8800,0
|
|
20240403,165100,7588992240,8800,8800,8800,8800,0
|
|
20240403,165000,7588992240,8800,8800,8800,8800,0
|
|
20240403,164900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,164800,7588992240,8800,8800,8800,8800,0
|
|
20240403,164700,7588992240,8800,8800,8800,8800,0
|
|
20240403,164600,7588992240,8800,8800,8800,8800,0
|
|
20240403,164500,7588992240,8800,8800,8800,8800,0
|
|
20240403,164400,7588992240,8800,8800,8800,8800,0
|
|
20240403,164300,7588992240,8800,8800,8800,8800,0
|
|
20240403,164200,7588992240,8800,8800,8800,8800,0
|
|
20240403,164100,7588992240,8800,8800,8800,8800,0
|
|
20240403,164000,7588992240,8800,8800,8800,8800,0
|
|
20240403,163900,7588992240,8800,8800,8800,8800,0
|
|
20240403,163800,7588992240,8800,8800,8800,8800,0
|
|
20240403,163700,7588992240,8800,8800,8800,8800,0
|
|
20240403,163600,7588992240,8800,8800,8800,8800,0
|
|
20240403,163500,7588992240,8800,8800,8800,8800,0
|
|
20240403,163400,7588992240,8800,8800,8800,8800,0
|
|
20240403,163300,7588992240,8800,8800,8800,8800,0
|
|
20240403,163200,7588992240,8800,8800,8800,8800,0
|
|
20240403,163100,7588992240,8800,8800,8800,8800,0
|
|
20240403,163000,7588992240,8800,8800,8800,8800,0
|
|
20240403,162900,7588992240,8800,8800,8800,8800,0
|
|
20240403,162800,7588992240,8800,8800,8800,8800,0
|
|
20240403,162700,7588992240,8800,8800,8800,8800,0
|
|
20240403,162600,7588992240,8800,8800,8800,8800,0
|
|
20240403,162500,7588992240,8800,8800,8800,8800,0
|
|
20240403,162400,7588992240,8800,8800,8800,8800,0
|
|
20240403,162300,7588992240,8800,8800,8800,8800,0
|
|
20240403,162200,7588992240,8800,8800,8800,8800,0
|
|
20240403,162100,7588992240,8800,8800,8800,8800,0
|
|
20240403,162000,7588992240,8800,8800,8800,8800,0
|
|
20240403,161900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,161800,7588992240,8800,8800,8800,8800,0
|
|
20240403,161700,7588992240,8800,8800,8800,8800,0
|
|
20240403,161600,7588992240,8800,8800,8800,8800,0
|
|
20240403,161500,7588992240,8800,8800,8800,8800,0
|
|
20240403,161400,7588992240,8800,8800,8800,8800,0
|
|
20240403,161300,7588992240,8800,8800,8800,8800,0
|
|
20240403,161200,7588992240,8800,8800,8800,8800,0
|
|
20240403,161100,7588992240,8800,8800,8800,8800,0
|
|
20240403,161000,7588992240,8800,8800,8800,8800,0
|
|
20240403,160900,7588992240,8800,8800,8800,8800,0
|
|
20240403,160800,7588992240,8800,8800,8800,8800,0
|
|
20240403,160700,7588992240,8800,8800,8800,8800,0
|
|
20240403,160600,7588992240,8800,8800,8800,8800,0
|
|
20240403,160500,7588992240,8800,8800,8800,8800,0
|
|
20240403,160400,7588992240,8800,8800,8800,8800,0
|
|
20240403,160300,7588992240,8800,8800,8800,8800,0
|
|
20240403,160200,7588992240,8800,8800,8800,8800,0
|
|
20240403,160100,7588992240,8800,8800,8800,8800,0
|
|
20240403,160000,7588992240,8800,8800,8800,8800,0
|
|
20240403,155900,7588992240,8800,8800,8800,8800,0
|
|
20240403,155800,7588992240,8800,8800,8800,8800,0
|
|
20240403,155700,7588992240,8800,8800,8800,8800,0
|
|
20240403,155600,7588992240,8800,8800,8800,8800,0
|
|
20240403,155500,7588992240,8800,8800,8800,8800,0
|
|
20240403,155400,7588992240,8800,8800,8800,8800,0
|
|
20240403,155300,7588992240,8800,8800,8800,8800,0
|
|
20240403,155200,7588992240,8800,8800,8800,8800,0
|
|
20240403,155100,7588992240,8800,8800,8800,8800,0
|
|
20240403,155000,7588992240,8800,8800,8800,8800,0
|
|
20240403,154900,7588992240,8800,8800,8800,8800,26639
|
|
20240403,154800,7588992240,8800,8800,8800,8800,0
|
|
20240403,154700,7588992240,8800,8800,8800,8800,0
|
|
20240403,154600,7588992240,8800,8800,8800,8800,0
|
|
20240403,154500,7588992240,8800,8800,8800,8800,0
|
|
20240403,154400,7588992240,8800,8800,8800,8800,0
|
|
20240403,154300,7588992240,8800,8800,8800,8800,0
|
|
20240403,154200,7588992240,8800,8800,8800,8800,0
|
|
20240403,154100,7588992240,8800,8800,8800,8800,0
|
|
20240403,154000,7588992240,8800,8800,8800,8800,0
|
|
20240403,153900,7588992240,8800,8800,8800,8800,0
|
|
20240403,153800,7588992240,8800,8800,8800,8800,0
|
|
20240403,153700,7588992240,8800,8800,8800,8800,0
|
|
20240403,153600,7588992240,8800,8800,8800,8800,0
|
|
20240403,153500,7588992240,8800,8800,8800,8800,0
|
|
20240403,153400,7588992240,8800,8800,8800,8800,0
|
|
20240403,153300,7588992240,8800,8800,8800,8800,0
|
|
20240403,153200,7588992240,8800,8800,8800,8800,0
|
|
20240403,153100,7588992240,8800,8800,8800,8800,0
|
|
20240403,153000,7588992240,8800,8800,8800,8800,26639
|
|
20240403,152900,7354569040,8800,8800,8800,8800,0
|
|
20240403,152800,7354569040,8800,8800,8800,8800,0
|
|
20240403,152700,7354569040,8800,8800,8800,8800,0
|
|
20240403,152600,7354569040,8800,8800,8800,8800,0
|
|
20240403,152500,7354569040,8800,8800,8800,8800,0
|
|
20240403,152400,7354569040,8800,8800,8800,8800,0
|
|
20240403,152300,7354569040,8800,8800,8800,8800,0
|
|
20240403,152200,7354569040,8800,8800,8800,8800,0
|
|
20240403,152100,7354569040,8800,8800,8800,8800,0
|
|
20240403,152000,7354569040,8800,8800,8800,8800,0
|
|
20240403,151900,7354569040,8800,8820,8830,8790,7918
|
|
20240403,151800,7284846120,8810,8830,8830,8810,2164
|
|
20240403,151700,7265759260,8830,8820,8830,8810,3008
|
|
20240403,151600,7239201890,8830,8820,8830,8810,345
|
|
20240403,151500,7236158970,8820,8810,8830,8810,1217
|
|
20240403,151400,7225425950,8800,8840,8840,8800,2728
|
|
20240403,151300,7201354830,8830,8830,8840,8820,916
|
|
20240403,151200,7193267850,8830,8850,8850,8820,1535
|
|
20240403,151100,7179702270,8850,8830,8850,8820,1116
|
|
20240403,151000,7169845590,8820,8820,8830,8820,1475
|
|
20240403,150900,7156834990,8820,8830,8830,8820,312
|
|
20240403,150800,7154081270,8820,8820,8850,8820,2195
|
|
20240403,150700,7134681190,8840,8840,8840,8820,129
|
|
20240403,150600,7133543090,8850,8850,8860,8800,6107
|
|
20240403,150500,7079690300,8850,8850,8860,8850,325
|
|
20240403,150400,7076812670,8850,8850,8850,8850,101
|
|
20240403,150300,7075918820,8860,8830,8860,8830,713
|
|
20240403,150200,7069608800,8850,8820,8860,8820,585
|
|
20240403,150100,7064444340,8820,8830,8860,8820,1939
|
|
20240403,150000,7047301150,8830,8830,8830,8830,158
|
|
20240403,145900,7045906010,8830,8800,8840,8790,2947
|
|
20240403,145800,7019963090,8800,8810,8810,8800,8588
|
|
20240403,145700,6944383550,8810,8800,8820,8800,2414
|
|
20240403,145600,6923122170,8810,8820,8820,8810,1463
|
|
20240403,145500,6910227860,8810,8820,8820,8800,915
|
|
20240403,145400,6902164610,8820,8830,8830,8800,5513
|
|
20240403,145300,6853576340,8820,8830,8830,8820,1726
|
|
20240403,145200,6838352110,8830,8850,8850,8830,1091
|
|
20240403,145100,6828718280,8850,8850,8850,8830,600
|
|
20240403,145000,6823416470,8840,8850,8850,8840,180
|
|
20240403,144900,6821824460,8850,8850,8850,8850,387
|
|
20240403,144800,6818399510,8860,8870,8870,8830,509
|
|
20240403,144700,6813901050,8870,8850,8870,8830,1559
|
|
20240403,144600,6800111940,8830,8860,8860,8830,1352
|
|
20240403,144500,6788140920,8870,8850,8870,8840,524
|
|
20240403,144400,6783503510,8840,8840,8840,8830,2193
|
|
20240403,144300,6764133230,8840,8840,8840,8830,1574
|
|
20240403,144200,6750224210,8840,8860,8860,8840,5665
|
|
20240403,144100,6700099470,8880,8870,8880,8850,497
|
|
20240403,144000,6695695980,8870,8870,8890,8870,442
|
|
20240403,143900,6691773140,8870,8870,8870,8870,140
|
|
20240403,143800,6690531340,8860,8880,8880,8860,1532
|
|
20240403,143700,6676951320,8870,8880,8880,8870,413
|
|
20240403,143600,6673285820,8860,8860,8860,8860,21
|
|
20240403,143500,6673099760,8860,8860,8860,8850,1052
|
|
20240403,143400,6663780630,8870,8860,8870,8860,1268
|
|
20240403,143300,6652545890,8860,8850,8860,8850,3070
|
|
20240403,143200,6625375830,8860,8860,8860,8850,1942
|
|
20240403,143100,6608170970,8870,8870,8870,8860,1160
|
|
20240403,143000,6597889130,8870,8870,8870,8860,778
|
|
20240403,142900,6590990480,8870,8870,8880,8860,1813
|
|
20240403,142800,6574913770,8880,8870,8880,8860,791
|
|
20240403,142700,6567903130,8870,8870,8870,8860,2029
|
|
20240403,142600,6549905910,8880,8880,8890,8870,2882
|
|
20240403,142500,6524321450,8890,8880,8890,8870,165
|
|
20240403,142400,6522856780,8870,8890,8890,8870,2086
|
|
20240403,142300,6504331040,8880,8890,8890,8880,995
|
|
20240403,142200,6495491480,8890,8890,8900,8890,1173
|
|
20240403,142100,6485063500,8890,8900,8900,8890,718
|
|
20240403,142000,6478675970,8890,8900,8900,8890,589
|
|
20240403,141900,6473435120,8890,8910,8910,8890,1839
|
|
20240403,141800,6457066300,8920,8930,8930,8920,330
|
|
20240403,141700,6454121690,8930,8940,8940,8920,320
|
|
20240403,141600,6451264270,8930,8930,8930,8920,270
|
|
20240403,141500,6448855300,8930,8920,8930,8900,415
|
|
20240403,141400,6445155480,8930,8910,8930,8910,141
|
|
20240403,141300,6443899070,8910,8910,8910,8910,160
|
|
20240403,141200,6442473470,8930,8930,8930,8930,0
|
|
20240403,141100,6442473470,8930,8930,8930,8930,411
|
|
20240403,141000,6438803240,8910,8940,8940,8910,41
|
|
20240403,140900,6438437880,8910,8930,8940,8910,33
|
|
20240403,140800,6438143430,8930,8910,8930,8910,52
|
|
20240403,140700,6437680050,8910,8940,8940,8910,191
|
|
20240403,140600,6435978010,8930,8940,8940,8930,835
|
|
20240403,140500,6428520370,8930,8940,8940,8930,422
|
|
20240403,140400,6424749920,8930,8910,8930,8910,233
|
|
20240403,140300,6422671880,8910,8910,8910,8900,211
|
|
20240403,140200,6420793850,8900,8900,8900,8900,0
|
|
20240403,140100,6420793850,8900,8930,8930,8900,681
|
|
20240403,140000,6414716150,8930,8900,8930,8900,1506
|
|
20240403,135900,6401302900,8920,8900,8920,8900,244
|
|
20240403,135800,6399131260,8900,8910,8920,8900,177
|
|
20240403,135700,6397555260,8910,8910,8910,8910,19
|
|
20240403,135600,6397385970,8910,8910,8910,8910,5
|
|
20240403,135500,6397341420,8920,8900,8920,8900,227
|
|
20240403,135400,6395320280,8910,8910,8910,8910,15
|
|
20240403,135300,6395186630,8910,8910,8910,8910,679
|
|
20240403,135200,6389136740,8910,8900,8920,8900,331
|
|
20240403,135100,6386189960,8910,8910,8910,8910,1
|
|
20240403,135000,6386181050,8910,8910,8920,8910,59
|
|
20240403,134900,6385655280,8890,8890,8890,8890,553
|
|
20240403,134800,6380739110,8890,8890,8890,8890,100
|
|
20240403,134700,6379850110,8890,8900,8920,8880,1596
|
|
20240403,134600,6365668460,8890,8890,8890,8890,247
|
|
20240403,134500,6363472630,8890,8890,8890,8890,400
|
|
20240403,134400,6359916630,8890,8900,8920,8890,548
|
|
20240403,134300,6355039730,8900,8900,8900,8890,62
|
|
20240403,134200,6354488340,8890,8910,8910,8890,899
|
|
20240403,134100,6346492990,8900,8910,8910,8900,257
|
|
20240403,134000,6344203690,8910,8910,8910,8910,330
|
|
20240403,133900,6341263390,8920,8920,8920,8910,78
|
|
20240403,133800,6340567730,8920,8910,8920,8900,81
|
|
20240403,133700,6339845990,8910,8910,8910,8910,44
|
|
20240403,133600,6339453950,8930,8920,8930,8920,203
|
|
20240403,133500,6337641360,8930,8890,8930,8880,1367
|
|
20240403,133400,6325496650,8890,8890,8890,8890,247
|
|
20240403,133300,6323300820,8890,8900,8900,8880,504
|
|
20240403,133200,6318818350,8890,8890,8890,8890,925
|
|
20240403,133100,6310595100,8880,8940,8940,8880,7781
|
|
20240403,133000,6241384490,8940,8930,8940,8930,503
|
|
20240403,132900,6236889160,8910,8930,8930,8910,59
|
|
20240403,132800,6236363250,8930,8940,8940,8910,64
|
|
20240403,132700,6235791730,8940,8930,8940,8930,1063
|
|
20240403,132600,6226294050,8910,8910,8910,8910,48
|
|
20240403,132500,6225866370,8920,8920,8920,8920,367
|
|
20240403,132400,6222592730,8930,8930,8930,8920,462
|
|
20240403,132300,6218468970,8930,8930,8930,8920,812
|
|
20240403,132200,6211222010,8930,8920,8940,8920,527
|
|
20240403,132100,6206515970,8930,8900,8930,8900,366
|
|
20240403,132000,6203252570,8900,8900,8900,8890,1180
|
|
20240403,131900,6192758900,8900,8910,8930,8900,1632
|
|
20240403,131800,6178201400,8920,8910,8920,8910,114
|
|
20240403,131700,6177185230,8910,8910,8920,8910,849
|
|
20240403,131600,6169614440,8880,8880,8880,8880,301
|
|
20240403,131500,6166941560,8880,8900,8910,8880,1918
|
|
20240403,131400,6149897000,8910,8880,8920,8880,905
|
|
20240403,131300,6141860430,8920,8900,8920,8890,701
|
|
20240403,131200,6135628500,8880,8920,8920,8880,883
|
|
20240403,131100,6127764500,8920,8910,8920,8910,148
|
|
20240403,131000,6126444890,8920,8880,8920,8880,957
|
|
20240403,130900,6117946130,8880,8880,8880,8880,141
|
|
20240403,130800,6116694050,8880,8900,8900,8880,1477
|
|
20240403,130700,6103562380,8900,8930,8930,8900,207
|
|
20240403,130600,6101719930,8890,8930,8930,8890,235
|
|
20240403,130500,6099625300,8930,8930,8930,8930,4
|
|
20240403,130400,6099589580,8930,8910,8930,8910,513
|
|
20240403,130300,6095014060,8910,8880,8930,8880,199
|
|
20240403,130200,6093244570,8870,8870,8870,8870,0
|
|
20240403,130100,6093244570,8870,8890,8890,8860,4546
|
|
20240403,130000,6052908960,8900,8900,8900,8890,200
|
|
20240403,125900,6051129600,8900,8950,8950,8900,3294
|
|
20240403,125800,6021747150,8950,8920,8950,8920,936
|
|
20240403,125700,6013381180,8900,8900,8900,8900,996
|
|
20240403,125600,6004516780,8890,8890,8890,8890,0
|
|
20240403,125500,6004516780,8890,8900,8930,8890,824
|
|
20240403,125400,5997184050,8890,8930,8930,8890,67
|
|
20240403,125300,5996587490,8890,8900,8900,8890,1210
|
|
20240403,125200,5985826680,8930,8900,8930,8900,219
|
|
20240403,125100,5983875930,8900,8940,8940,8900,407
|
|
20240403,125000,5980252240,8940,8920,8940,8920,76
|
|
20240403,124900,5979572980,8950,8910,8950,8910,1290
|
|
20240403,124800,5968046800,8920,8910,8920,8900,292
|
|
20240403,124700,5965444770,8910,8900,8910,8890,581
|
|
20240403,124600,5960269630,8900,8900,8910,8890,413
|
|
20240403,124500,5956592620,8890,8900,8910,8890,676
|
|
20240403,124400,5950580450,8900,8890,8900,8890,339
|
|
20240403,124300,5947566650,8890,8900,8900,8880,353
|
|
20240403,124200,5944431930,8910,8910,8910,8910,3
|
|
20240403,124100,5944405200,8870,8890,8910,8870,1121
|
|
20240403,124000,5934452560,8890,8890,8890,8890,107
|
|
20240403,123900,5933501330,8890,8910,8910,8890,51
|
|
20240403,123800,5933046940,8910,8880,8910,8870,1643
|
|
20240403,123700,5918453100,8880,8890,8890,8880,644
|
|
20240403,123600,5912734210,8900,8910,8910,8890,420
|
|
20240403,123500,5909000120,8920,8910,8930,8890,3998
|
|
20240403,123400,5873351640,8910,8910,8910,8910,98
|
|
20240403,123300,5872478460,8900,8900,8910,8900,115
|
|
20240403,123200,5871453830,8890,8890,8890,8890,250
|
|
20240403,123100,5869231330,8890,8890,8890,8890,17
|
|
20240403,123000,5869080200,8870,8880,8890,8870,2508
|
|
20240403,122900,5846828730,8880,8880,8900,8880,1441
|
|
20240403,122800,5834028650,8880,8880,8880,8880,67
|
|
20240403,122700,5833433690,8880,8880,8880,8880,668
|
|
20240403,122600,5827501850,8880,8890,8900,8870,142
|
|
20240403,122500,5826240680,8880,8890,8890,8880,850
|
|
20240403,122400,5818691680,8880,8890,8890,8880,533
|
|
20240403,122300,5813958490,8910,8880,8910,8880,446
|
|
20240403,122200,5809994680,8880,8880,8880,8870,827
|
|
20240403,122100,5802653190,8890,8910,8910,8890,410
|
|
20240403,122000,5799008160,8910,8900,8910,8890,198
|
|
20240403,121900,5797246010,8900,8910,8910,8900,566
|
|
20240403,121800,5792206280,8900,8900,8900,8900,33
|
|
20240403,121700,5791912580,8890,8900,8910,8890,985
|
|
20240403,121600,5783150190,8900,8890,8900,8890,684
|
|
20240403,121500,5777066910,8890,8900,8900,8880,836
|
|
20240403,121400,5769633940,8890,8870,8890,8870,942
|
|
20240403,121300,5761271520,8870,8890,8900,8870,1419
|
|
20240403,121200,5748675820,8900,8870,8900,8860,526
|
|
20240403,121100,5744013250,8870,8870,8870,8870,9
|
|
20240403,121000,5743933420,8870,8880,8880,8870,248
|
|
20240403,120900,5741731640,8880,8860,8880,8850,1392
|
|
20240403,120800,5729402240,8860,8860,8860,8860,990
|
|
20240403,120700,5720630840,8860,8870,8870,8860,264
|
|
20240403,120600,5718290740,8870,8870,8870,8860,363
|
|
20240403,120500,5715073020,8900,8910,8910,8860,35
|
|
20240403,120400,5714762360,8860,8860,8920,8850,9387
|
|
20240403,120300,5631650160,8870,8870,8870,8860,3073
|
|
20240403,120200,5604421310,8870,8870,8880,8870,293
|
|
20240403,120100,5601821480,8870,8880,8880,8860,1053
|
|
20240403,120000,5592485960,8870,8880,8880,8870,1093
|
|
20240403,115900,5582790750,8880,8880,8880,8870,261
|
|
20240403,115800,5580474660,8880,8910,8920,8870,1397
|
|
20240403,115700,5568072460,8910,8900,8910,8870,595
|
|
20240403,115600,5562788340,8870,8900,8900,8870,2663
|
|
20240403,115500,5539161120,8900,8880,8900,8880,129
|
|
20240403,115400,5538013480,8880,8880,8880,8880,121
|
|
20240403,115300,5536939000,8900,8880,8900,8870,363
|
|
20240403,115200,5533716590,8870,8890,8890,8870,1630
|
|
20240403,115100,5519242310,8890,8890,8890,8890,9
|
|
20240403,115000,5519162300,8880,8880,8890,8880,220
|
|
20240403,114900,5517208600,8880,8880,8920,8880,202
|
|
20240403,114800,5515411590,8880,8880,8890,8880,542
|
|
20240403,114700,5510598530,8930,8950,8950,8880,628
|
|
20240403,114600,5505017560,8990,8900,8990,8880,895
|
|
20240403,114500,5497018520,8880,8890,8900,8880,2817
|
|
20240403,114400,5471997420,8890,8890,8900,8890,748
|
|
20240403,114300,5465346310,8890,8900,8900,8890,367
|
|
20240403,114200,5462080050,8910,8910,8910,8900,1169
|
|
20240403,114100,5451664300,8910,8920,8920,8910,1125
|
|
20240403,114000,5441639000,8920,8910,8930,8910,521
|
|
20240403,113900,5436996780,8910,8890,8910,8890,207
|
|
20240403,113800,5435155700,8890,8880,8890,8880,432
|
|
20240403,113700,5431317910,8880,8890,8890,8880,723
|
|
20240403,113600,5424894860,8890,8900,8900,8890,272
|
|
20240403,113500,5422476580,8900,8890,8900,8890,133
|
|
20240403,113400,5421293360,8890,8880,8890,8880,942
|
|
20240403,113300,5412924540,8880,8880,8880,8870,1802
|
|
20240403,113200,5396922790,8900,8890,8900,8880,1330
|
|
20240403,113100,5385109330,8890,8910,8910,8880,1632
|
|
20240403,113000,5370609550,8910,8910,8910,8900,562
|
|
20240403,112900,5365602950,8900,8880,8900,8880,909
|
|
20240403,112800,5357523530,8890,8890,8920,8880,1450
|
|
20240403,112700,5344640500,8880,8930,8930,8880,283
|
|
20240403,112600,5342124510,8890,8890,8930,8890,516
|
|
20240403,112500,5337537220,8890,8910,8920,8880,2938
|
|
20240403,112400,5311423740,8890,8890,8900,8890,274
|
|
20240403,112300,5308986950,8890,8890,8900,8890,588
|
|
20240403,112200,5303758330,8890,8910,8920,8890,3210
|
|
20240403,112100,5275194130,8910,8910,8930,8910,274
|
|
20240403,112000,5272751610,8910,8910,8940,8910,215
|
|
20240403,111900,5270835930,8910,8910,8960,8910,236
|
|
20240403,111800,5268733080,8910,8910,9000,8890,1157
|
|
20240403,111700,5258420080,8940,8940,8940,8900,234
|
|
20240403,111600,5256336680,8900,8900,8930,8900,2152
|
|
20240403,111500,5237176390,8900,8910,8910,8900,1348
|
|
20240403,111400,5225172070,8910,8910,8910,8910,302
|
|
20240403,111300,5222481250,8920,8920,8930,8910,1395
|
|
20240403,111200,5210048200,8910,8910,8950,8910,502
|
|
20240403,111100,5205568030,8950,8910,8960,8910,1079
|
|
20240403,111000,5195954010,8910,8910,8920,8910,234
|
|
20240403,110900,5193868680,8920,8920,8980,8910,1873
|
|
20240403,110800,5177161840,8920,8920,8930,8920,903
|
|
20240403,110700,5169104210,8920,8920,8940,8910,1796
|
|
20240403,110600,5153083850,8920,8930,8930,8920,962
|
|
20240403,110500,5144496170,8920,8970,8970,8920,2904
|
|
20240403,110400,5118507990,8970,8980,8980,8970,869
|
|
20240403,110300,5110708600,8980,9000,9020,8980,1954
|
|
20240403,110200,5093130100,9020,9010,9030,8990,2850
|
|
20240403,110100,5067462560,9020,9020,9020,9000,1806
|
|
20240403,110000,5051179550,9020,9000,9020,8990,1510
|
|
20240403,105900,5037597660,9000,8980,9000,8980,1828
|
|
20240403,105800,5021153710,8980,8970,8980,8960,618
|
|
20240403,105700,5015608590,8980,8960,8980,8960,151
|
|
20240403,105600,5014254120,8950,8980,8980,8950,737
|
|
20240403,105500,5007649370,8980,8970,8980,8970,151
|
|
20240403,105400,5006293620,8980,8970,8980,8960,280
|
|
20240403,105300,5003782040,8970,8960,8970,8950,315
|
|
20240403,105200,5000958160,8970,8960,8970,8960,867
|
|
20240403,105100,4993185620,8960,8940,8960,8940,668
|
|
20240403,105000,4987210180,8940,8930,8940,8930,129
|
|
20240403,104900,4986058070,8930,8920,8930,8920,328
|
|
20240403,104800,4983130120,8920,8930,8930,8920,590
|
|
20240403,104700,4977867160,8920,8930,8930,8920,1107
|
|
20240403,104600,4967985770,8930,8920,8940,8920,1260
|
|
20240403,104500,4956733440,8930,8930,8930,8920,1290
|
|
20240403,104400,4945217670,8930,8920,8950,8920,302
|
|
20240403,104300,4942520900,8950,8920,8960,8910,1970
|
|
20240403,104200,4924944420,8910,8920,8920,8910,78
|
|
20240403,104100,4924248860,8910,8910,8910,8910,358
|
|
20240403,104000,4921059080,8900,8910,8910,8900,1945
|
|
20240403,103900,4903748420,8910,8900,8910,8900,205
|
|
20240403,103800,4901923120,8910,8900,8910,8900,973
|
|
20240403,103700,4893263370,8900,8880,8900,8880,555
|
|
20240403,103600,4888331950,8890,8890,8890,8880,2251
|
|
20240403,103500,4868338680,8880,8890,8900,8880,3779
|
|
20240403,103400,4834746110,8890,8910,8910,8890,913
|
|
20240403,103300,4826624140,8910,8920,8920,8900,30
|
|
20240403,103200,4826356760,8920,8890,8920,8880,1352
|
|
20240403,103100,4814340510,8880,8900,8900,8880,1220
|
|
20240403,103000,4803502170,8930,8910,8940,8880,5189
|
|
20240403,102900,4757362000,8940,8900,8940,8900,563
|
|
20240403,102800,4752345670,8900,8900,8910,8900,2093
|
|
20240403,102700,4733717640,8910,8940,8940,8910,1535
|
|
20240403,102600,4720023530,8920,8920,8940,8920,757
|
|
20240403,102500,4713268950,8930,8930,8930,8910,374
|
|
20240403,102400,4709934770,8930,8910,8930,8900,804
|
|
20240403,102300,4702770330,8930,8910,8930,8910,545
|
|
20240403,102200,4697911700,8910,8920,8930,8910,2524
|
|
20240403,102100,4675409260,8920,8920,8940,8910,1268
|
|
20240403,102000,4664110040,8940,8910,8940,8900,777
|
|
20240403,101900,4657188550,8900,8900,8940,8900,1294
|
|
20240403,101800,4645669260,8900,8920,8920,8900,2514
|
|
20240403,101700,4623263940,8940,8930,8940,8920,260
|
|
20240403,101600,4620943290,8930,8960,8970,8910,4106
|
|
20240403,101500,4584270880,8960,8990,8990,8960,4140
|
|
20240403,101400,4547144450,8990,8970,9000,8970,202
|
|
20240403,101300,4545331990,9020,8990,9030,8970,380
|
|
20240403,101200,4541921120,8990,9000,9000,8970,1893
|
|
20240403,101100,4524933880,9000,9030,9030,9000,3193
|
|
20240403,101000,4496182680,9030,9020,9030,9010,1244
|
|
20240403,100900,4484962640,9030,9050,9050,9030,512
|
|
20240403,100800,4480337870,9050,9060,9060,9050,64
|
|
20240403,100700,4479758230,9040,9020,9060,9010,1589
|
|
20240403,100600,4465416820,9010,9000,9010,9000,921
|
|
20240403,100500,4457124000,9000,8970,9000,8960,267
|
|
20240403,100400,4454729080,8970,8990,8990,8960,4816
|
|
20240403,100300,4411534990,8990,8980,9020,8970,1086
|
|
20240403,100200,4401782960,8980,9000,9000,8970,2517
|
|
20240403,100100,4379184050,9000,8990,9020,8990,339
|
|
20240403,100000,4376135830,9020,9050,9050,8990,1974
|
|
20240403,095900,4358349930,9030,9060,9070,9020,2700
|
|
20240403,095800,4333935070,9070,9080,9100,9050,3725
|
|
20240403,095700,4300145360,9100,9090,9120,9050,11358
|
|
20240403,095600,4196962070,9100,9020,9100,9020,5229
|
|
20240403,095500,4149540800,9040,9020,9050,9020,2527
|
|
20240403,095400,4126718050,9030,9040,9060,9010,4214
|
|
20240403,095300,4088654910,9050,9030,9050,9000,2614
|
|
20240403,095200,4065078180,9010,9020,9040,9010,7186
|
|
20240403,095100,4000198710,9030,9000,9060,8990,7403
|
|
20240403,095000,3933333470,8990,8960,9000,8960,1745
|
|
20240403,094900,3917671250,8970,8970,8970,8950,1489
|
|
20240403,094800,3904325490,8960,8960,8970,8940,2287
|
|
20240403,094700,3883826310,8950,8940,8970,8940,2734
|
|
20240403,094600,3859344000,8950,8930,8960,8920,2967
|
|
20240403,094500,3832819970,8950,8860,8960,8860,3216
|
|
20240403,094400,3804147950,8870,8900,8900,8870,3579
|
|
20240403,094300,3772346810,8900,8880,8920,8870,2004
|
|
20240403,094200,3754500020,8880,8860,8880,8860,1115
|
|
20240403,094100,3744612910,8860,8870,8880,8850,8402
|
|
20240403,094000,3670129560,8870,8920,8920,8870,6422
|
|
20240403,093900,3613045250,8920,8910,8940,8900,3371
|
|
20240403,093800,3583000620,8910,8930,8930,8900,8540
|
|
20240403,093700,3506889440,8930,8950,8950,8930,5003
|
|
20240403,093600,3462171420,8950,8950,8960,8940,1632
|
|
20240403,093500,3447570540,8950,8970,8970,8950,1655
|
|
20240403,093400,3432742700,8970,8960,8970,8940,4380
|
|
20240403,093300,3393528120,8950,8980,8980,8940,5164
|
|
20240403,093200,3347261830,8980,9010,9010,8970,1409
|
|
20240403,093100,3334608940,8970,9010,9020,8970,3126
|
|
20240403,093000,3306483180,9010,8980,9010,8960,7206
|
|
20240403,092900,3241659960,8990,8950,9000,8950,2719
|
|
20240403,092800,3217243710,8970,8960,8970,8940,1191
|
|
20240403,092700,3206582760,8960,8960,8990,8960,2005
|
|
20240403,092600,3188601790,8940,8960,8960,8930,2197
|
|
20240403,092500,3168962070,8960,8920,8960,8920,2110
|
|
20240403,092400,3150112960,8940,8940,8960,8920,4667
|
|
20240403,092300,3108433240,8950,8910,8960,8880,9378
|
|
20240403,092200,3024912240,8910,8950,8990,8910,14842
|
|
20240403,092100,2892477990,8950,9050,9050,8950,9950
|
|
20240403,092000,2803100670,9050,9050,9070,9030,3431
|
|
20240403,091900,2772036390,9050,9000,9050,8990,8232
|
|
20240403,091800,2697815610,9000,8990,9050,8990,2292
|
|
20240403,091700,2677138190,8990,9040,9070,8990,6471
|
|
20240403,091600,2618693410,9050,9000,9050,9000,1272
|
|
20240403,091500,2607211450,9000,9000,9000,8980,2790
|
|
20240403,091400,2582145440,8990,9050,9050,8990,3004
|
|
20240403,091300,2555081020,9050,9000,9050,9000,4545
|
|
20240403,091200,2514078890,8990,9020,9020,8980,12496
|
|
20240403,091100,2401668780,9020,9020,9060,9000,8959
|
|
20240403,091000,2320863030,9020,9060,9080,9010,23992
|
|
20240403,090900,2104212250,9080,9160,9160,9050,13500
|
|
20240403,090800,1981565830,9100,9080,9170,9070,10425
|
|
20240403,090700,1886765240,9090,9110,9180,9080,8995
|
|
20240403,090600,1804958170,9110,9170,9200,9100,4549
|
|
20240403,090500,1763373630,9190,9120,9200,9080,14483
|
|
20240403,090400,1631308100,9110,9200,9200,9110,21696
|
|
20240403,090300,1432943720,9200,9210,9250,9200,11398
|
|
20240403,090200,1327982520,9240,9180,9250,9160,16124
|
|
20240403,090100,1179424330,9180,9320,9360,9110,45687
|
|
20240403,090000,757555530,9310,9170,9400,9160,82210
|