659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,195500,8483009140,7540,7540,7540,7540,0
|
|
20240408,195400,8483009140,7540,7540,7540,7540,0
|
|
20240408,195300,8483009140,7540,7540,7540,7540,0
|
|
20240408,195200,8483009140,7540,7540,7540,7540,0
|
|
20240408,195100,8483009140,7540,7540,7540,7540,0
|
|
20240408,195000,8483009140,7540,7540,7540,7540,0
|
|
20240408,194900,8483009140,7540,7540,7540,7540,0
|
|
20240408,194800,8483009140,7540,7540,7540,7540,0
|
|
20240408,194700,8483009140,7540,7540,7540,7540,0
|
|
20240408,194600,8483009140,7540,7540,7540,7540,0
|
|
20240408,194500,8483009140,7540,7540,7540,7540,0
|
|
20240408,194400,8483009140,7540,7540,7540,7540,0
|
|
20240408,194300,8483009140,7540,7540,7540,7540,0
|
|
20240408,194200,8483009140,7540,7540,7540,7540,0
|
|
20240408,194100,8483009140,7540,7540,7540,7540,0
|
|
20240408,194000,8483009140,7540,7540,7540,7540,0
|
|
20240408,193900,8483009140,7540,7540,7540,7540,0
|
|
20240408,193800,8483009140,7540,7540,7540,7540,0
|
|
20240408,193700,8483009140,7540,7540,7540,7540,0
|
|
20240408,193600,8483009140,7540,7540,7540,7540,0
|
|
20240408,193500,8483009140,7540,7540,7540,7540,0
|
|
20240408,193400,8483009140,7540,7540,7540,7540,0
|
|
20240408,193300,8483009140,7540,7540,7540,7540,0
|
|
20240408,193200,8483009140,7540,7540,7540,7540,0
|
|
20240408,193100,8483009140,7540,7540,7540,7540,0
|
|
20240408,193000,8483009140,7540,7540,7540,7540,0
|
|
20240408,192900,8483009140,7540,7540,7540,7540,0
|
|
20240408,192800,8483009140,7540,7540,7540,7540,0
|
|
20240408,192700,8483009140,7540,7540,7540,7540,0
|
|
20240408,192600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,192500,8483009140,7540,7540,7540,7540,0
|
|
20240408,192400,8483009140,7540,7540,7540,7540,0
|
|
20240408,192300,8483009140,7540,7540,7540,7540,0
|
|
20240408,192200,8483009140,7540,7540,7540,7540,0
|
|
20240408,192100,8483009140,7540,7540,7540,7540,0
|
|
20240408,192000,8483009140,7540,7540,7540,7540,0
|
|
20240408,191900,8483009140,7540,7540,7540,7540,0
|
|
20240408,191800,8483009140,7540,7540,7540,7540,0
|
|
20240408,191700,8483009140,7540,7540,7540,7540,0
|
|
20240408,191600,8483009140,7540,7540,7540,7540,0
|
|
20240408,191500,8483009140,7540,7540,7540,7540,0
|
|
20240408,191400,8483009140,7540,7540,7540,7540,0
|
|
20240408,191300,8483009140,7540,7540,7540,7540,0
|
|
20240408,191200,8483009140,7540,7540,7540,7540,0
|
|
20240408,191100,8483009140,7540,7540,7540,7540,0
|
|
20240408,191000,8483009140,7540,7540,7540,7540,0
|
|
20240408,190900,8483009140,7540,7540,7540,7540,0
|
|
20240408,190800,8483009140,7540,7540,7540,7540,0
|
|
20240408,190700,8483009140,7540,7540,7540,7540,0
|
|
20240408,190600,8483009140,7540,7540,7540,7540,0
|
|
20240408,190500,8483009140,7540,7540,7540,7540,0
|
|
20240408,190400,8483009140,7540,7540,7540,7540,0
|
|
20240408,190300,8483009140,7540,7540,7540,7540,0
|
|
20240408,190200,8483009140,7540,7540,7540,7540,0
|
|
20240408,190100,8483009140,7540,7540,7540,7540,0
|
|
20240408,190000,8483009140,7540,7540,7540,7540,0
|
|
20240408,185900,8483009140,7540,7540,7540,7540,0
|
|
20240408,185800,8483009140,7540,7540,7540,7540,0
|
|
20240408,185700,8483009140,7540,7540,7540,7540,0
|
|
20240408,185600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,185500,8483009140,7540,7540,7540,7540,0
|
|
20240408,185400,8483009140,7540,7540,7540,7540,0
|
|
20240408,185300,8483009140,7540,7540,7540,7540,0
|
|
20240408,185200,8483009140,7540,7540,7540,7540,0
|
|
20240408,185100,8483009140,7540,7540,7540,7540,0
|
|
20240408,185000,8483009140,7540,7540,7540,7540,0
|
|
20240408,184900,8483009140,7540,7540,7540,7540,0
|
|
20240408,184800,8483009140,7540,7540,7540,7540,0
|
|
20240408,184700,8483009140,7540,7540,7540,7540,0
|
|
20240408,184600,8483009140,7540,7540,7540,7540,0
|
|
20240408,184500,8483009140,7540,7540,7540,7540,0
|
|
20240408,184400,8483009140,7540,7540,7540,7540,0
|
|
20240408,184300,8483009140,7540,7540,7540,7540,0
|
|
20240408,184200,8483009140,7540,7540,7540,7540,0
|
|
20240408,184100,8483009140,7540,7540,7540,7540,0
|
|
20240408,184000,8483009140,7540,7540,7540,7540,0
|
|
20240408,183900,8483009140,7540,7540,7540,7540,0
|
|
20240408,183800,8483009140,7540,7540,7540,7540,0
|
|
20240408,183700,8483009140,7540,7540,7540,7540,0
|
|
20240408,183600,8483009140,7540,7540,7540,7540,0
|
|
20240408,183500,8483009140,7540,7540,7540,7540,0
|
|
20240408,183400,8483009140,7540,7540,7540,7540,0
|
|
20240408,183300,8483009140,7540,7540,7540,7540,0
|
|
20240408,183200,8483009140,7540,7540,7540,7540,0
|
|
20240408,183100,8483009140,7540,7540,7540,7540,0
|
|
20240408,183000,8483009140,7540,7540,7540,7540,0
|
|
20240408,182900,8483009140,7540,7540,7540,7540,0
|
|
20240408,182800,8483009140,7540,7540,7540,7540,0
|
|
20240408,182700,8483009140,7540,7540,7540,7540,0
|
|
20240408,182600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,182500,8483009140,7540,7540,7540,7540,0
|
|
20240408,182400,8483009140,7540,7540,7540,7540,0
|
|
20240408,182300,8483009140,7540,7540,7540,7540,0
|
|
20240408,182200,8483009140,7540,7540,7540,7540,0
|
|
20240408,182100,8483009140,7540,7540,7540,7540,0
|
|
20240408,182000,8483009140,7540,7540,7540,7540,0
|
|
20240408,181900,8483009140,7540,7540,7540,7540,0
|
|
20240408,181800,8483009140,7540,7540,7540,7540,0
|
|
20240408,181700,8483009140,7540,7540,7540,7540,0
|
|
20240408,181600,8483009140,7540,7540,7540,7540,0
|
|
20240408,181500,8483009140,7540,7540,7540,7540,0
|
|
20240408,181400,8483009140,7540,7540,7540,7540,0
|
|
20240408,181300,8483009140,7540,7540,7540,7540,0
|
|
20240408,181200,8483009140,7540,7540,7540,7540,0
|
|
20240408,181100,8483009140,7540,7540,7540,7540,0
|
|
20240408,181000,8483009140,7540,7540,7540,7540,0
|
|
20240408,180900,8483009140,7540,7540,7540,7540,0
|
|
20240408,180800,8483009140,7540,7540,7540,7540,0
|
|
20240408,180700,8483009140,7540,7540,7540,7540,0
|
|
20240408,180600,8483009140,7540,7540,7540,7540,0
|
|
20240408,180500,8483009140,7540,7540,7540,7540,0
|
|
20240408,180400,8483009140,7540,7540,7540,7540,0
|
|
20240408,180300,8483009140,7540,7540,7540,7540,0
|
|
20240408,180200,8483009140,7540,7540,7540,7540,0
|
|
20240408,180100,8483009140,7540,7540,7540,7540,0
|
|
20240408,180000,8483009140,7540,7540,7540,7540,0
|
|
20240408,175900,8483009140,7540,7540,7540,7540,0
|
|
20240408,175800,8483009140,7540,7540,7540,7540,0
|
|
20240408,175700,8483009140,7540,7540,7540,7540,0
|
|
20240408,175600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,175500,8483009140,7540,7540,7540,7540,0
|
|
20240408,175400,8483009140,7540,7540,7540,7540,0
|
|
20240408,175300,8483009140,7540,7540,7540,7540,0
|
|
20240408,175200,8483009140,7540,7540,7540,7540,0
|
|
20240408,175100,8483009140,7540,7540,7540,7540,0
|
|
20240408,175000,8483009140,7540,7540,7540,7540,0
|
|
20240408,174900,8483009140,7540,7540,7540,7540,0
|
|
20240408,174800,8483009140,7540,7540,7540,7540,0
|
|
20240408,174700,8483009140,7540,7540,7540,7540,0
|
|
20240408,174600,8483009140,7540,7540,7540,7540,0
|
|
20240408,174500,8483009140,7540,7540,7540,7540,0
|
|
20240408,174400,8483009140,7540,7540,7540,7540,0
|
|
20240408,174300,8483009140,7540,7540,7540,7540,0
|
|
20240408,174200,8483009140,7540,7540,7540,7540,0
|
|
20240408,174100,8483009140,7540,7540,7540,7540,0
|
|
20240408,174000,8483009140,7540,7540,7540,7540,0
|
|
20240408,173900,8483009140,7540,7540,7540,7540,0
|
|
20240408,173800,8483009140,7540,7540,7540,7540,0
|
|
20240408,173700,8483009140,7540,7540,7540,7540,0
|
|
20240408,173600,8483009140,7540,7540,7540,7540,0
|
|
20240408,173500,8483009140,7540,7540,7540,7540,0
|
|
20240408,173400,8483009140,7540,7540,7540,7540,0
|
|
20240408,173300,8483009140,7540,7540,7540,7540,0
|
|
20240408,173200,8483009140,7540,7540,7540,7540,0
|
|
20240408,173100,8483009140,7540,7540,7540,7540,0
|
|
20240408,173000,8483009140,7540,7540,7540,7540,0
|
|
20240408,172900,8483009140,7540,7540,7540,7540,0
|
|
20240408,172800,8483009140,7540,7540,7540,7540,0
|
|
20240408,172700,8483009140,7540,7540,7540,7540,0
|
|
20240408,172600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,172500,8483009140,7540,7540,7540,7540,0
|
|
20240408,172400,8483009140,7540,7540,7540,7540,0
|
|
20240408,172300,8483009140,7540,7540,7540,7540,0
|
|
20240408,172200,8483009140,7540,7540,7540,7540,0
|
|
20240408,172100,8483009140,7540,7540,7540,7540,0
|
|
20240408,172000,8483009140,7540,7540,7540,7540,0
|
|
20240408,171900,8483009140,7540,7540,7540,7540,0
|
|
20240408,171800,8483009140,7540,7540,7540,7540,0
|
|
20240408,171700,8483009140,7540,7540,7540,7540,0
|
|
20240408,171600,8483009140,7540,7540,7540,7540,0
|
|
20240408,171500,8483009140,7540,7540,7540,7540,0
|
|
20240408,171400,8483009140,7540,7540,7540,7540,0
|
|
20240408,171300,8483009140,7540,7540,7540,7540,0
|
|
20240408,171200,8483009140,7540,7540,7540,7540,0
|
|
20240408,171100,8483009140,7540,7540,7540,7540,0
|
|
20240408,171000,8483009140,7540,7540,7540,7540,0
|
|
20240408,170900,8483009140,7540,7540,7540,7540,0
|
|
20240408,170800,8483009140,7540,7540,7540,7540,0
|
|
20240408,170700,8483009140,7540,7540,7540,7540,0
|
|
20240408,170600,8483009140,7540,7540,7540,7540,0
|
|
20240408,170500,8483009140,7540,7540,7540,7540,0
|
|
20240408,170400,8483009140,7540,7540,7540,7540,0
|
|
20240408,170300,8483009140,7540,7540,7540,7540,0
|
|
20240408,170200,8483009140,7540,7540,7540,7540,0
|
|
20240408,170100,8483009140,7540,7540,7540,7540,0
|
|
20240408,170000,8483009140,7540,7540,7540,7540,0
|
|
20240408,165900,8483009140,7540,7540,7540,7540,0
|
|
20240408,165800,8483009140,7540,7540,7540,7540,0
|
|
20240408,165700,8483009140,7540,7540,7540,7540,0
|
|
20240408,165600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,165500,8483009140,7540,7540,7540,7540,0
|
|
20240408,165400,8483009140,7540,7540,7540,7540,0
|
|
20240408,165300,8483009140,7540,7540,7540,7540,0
|
|
20240408,165200,8483009140,7540,7540,7540,7540,0
|
|
20240408,165100,8483009140,7540,7540,7540,7540,0
|
|
20240408,165000,8483009140,7540,7540,7540,7540,0
|
|
20240408,164900,8483009140,7540,7540,7540,7540,0
|
|
20240408,164800,8483009140,7540,7540,7540,7540,0
|
|
20240408,164700,8483009140,7540,7540,7540,7540,0
|
|
20240408,164600,8483009140,7540,7540,7540,7540,0
|
|
20240408,164500,8483009140,7540,7540,7540,7540,0
|
|
20240408,164400,8483009140,7540,7540,7540,7540,0
|
|
20240408,164300,8483009140,7540,7540,7540,7540,0
|
|
20240408,164200,8483009140,7540,7540,7540,7540,0
|
|
20240408,164100,8483009140,7540,7540,7540,7540,0
|
|
20240408,164000,8483009140,7540,7540,7540,7540,0
|
|
20240408,163900,8483009140,7540,7540,7540,7540,0
|
|
20240408,163800,8483009140,7540,7540,7540,7540,0
|
|
20240408,163700,8483009140,7540,7540,7540,7540,0
|
|
20240408,163600,8483009140,7540,7540,7540,7540,0
|
|
20240408,163500,8483009140,7540,7540,7540,7540,0
|
|
20240408,163400,8483009140,7540,7540,7540,7540,0
|
|
20240408,163300,8483009140,7540,7540,7540,7540,0
|
|
20240408,163200,8483009140,7540,7540,7540,7540,0
|
|
20240408,163100,8483009140,7540,7540,7540,7540,0
|
|
20240408,163000,8483009140,7540,7540,7540,7540,0
|
|
20240408,162900,8483009140,7540,7540,7540,7540,0
|
|
20240408,162800,8483009140,7540,7540,7540,7540,0
|
|
20240408,162700,8483009140,7540,7540,7540,7540,0
|
|
20240408,162600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,162500,8483009140,7540,7540,7540,7540,0
|
|
20240408,162400,8483009140,7540,7540,7540,7540,0
|
|
20240408,162300,8483009140,7540,7540,7540,7540,0
|
|
20240408,162200,8483009140,7540,7540,7540,7540,0
|
|
20240408,162100,8483009140,7540,7540,7540,7540,0
|
|
20240408,162000,8483009140,7540,7540,7540,7540,0
|
|
20240408,161900,8483009140,7540,7540,7540,7540,0
|
|
20240408,161800,8483009140,7540,7540,7540,7540,0
|
|
20240408,161700,8483009140,7540,7540,7540,7540,0
|
|
20240408,161600,8483009140,7540,7540,7540,7540,0
|
|
20240408,161500,8483009140,7540,7540,7540,7540,0
|
|
20240408,161400,8483009140,7540,7540,7540,7540,0
|
|
20240408,161300,8483009140,7540,7540,7540,7540,0
|
|
20240408,161200,8483009140,7540,7540,7540,7540,0
|
|
20240408,161100,8483009140,7540,7540,7540,7540,0
|
|
20240408,161000,8483009140,7540,7540,7540,7540,0
|
|
20240408,160900,8483009140,7540,7540,7540,7540,0
|
|
20240408,160800,8483009140,7540,7540,7540,7540,0
|
|
20240408,160700,8483009140,7540,7540,7540,7540,0
|
|
20240408,160600,8483009140,7540,7540,7540,7540,0
|
|
20240408,160500,8483009140,7540,7540,7540,7540,0
|
|
20240408,160400,8483009140,7540,7540,7540,7540,0
|
|
20240408,160300,8483009140,7540,7540,7540,7540,0
|
|
20240408,160200,8483009140,7540,7540,7540,7540,0
|
|
20240408,160100,8483009140,7540,7540,7540,7540,0
|
|
20240408,160000,8483009140,7540,7540,7540,7540,0
|
|
20240408,155900,8483009140,7540,7540,7540,7540,0
|
|
20240408,155800,8483009140,7540,7540,7540,7540,0
|
|
20240408,155700,8483009140,7540,7540,7540,7540,0
|
|
20240408,155600,8483009140,7540,7540,7540,7540,13509
|
|
20240408,155500,8483009140,7540,7540,7540,7540,0
|
|
20240408,155400,8483009140,7540,7540,7540,7540,0
|
|
20240408,155300,8483009140,7540,7540,7540,7540,0
|
|
20240408,155200,8483009140,7540,7540,7540,7540,0
|
|
20240408,155100,8483009140,7540,7540,7540,7540,0
|
|
20240408,155000,8483009140,7540,7540,7540,7540,0
|
|
20240408,154900,8483009140,7540,7540,7540,7540,0
|
|
20240408,154800,8483009140,7540,7540,7540,7540,0
|
|
20240408,154700,8483009140,7540,7540,7540,7540,0
|
|
20240408,154600,8483009140,7540,7540,7540,7540,0
|
|
20240408,154500,8483009140,7540,7540,7540,7540,0
|
|
20240408,154400,8483009140,7540,7540,7540,7540,0
|
|
20240408,154300,8483009140,7540,7540,7540,7540,0
|
|
20240408,154200,8483009140,7540,7540,7540,7540,0
|
|
20240408,154100,8483009140,7540,7540,7540,7540,0
|
|
20240408,154000,8483009140,7540,7540,7540,7540,0
|
|
20240408,153900,8483009140,7540,7540,7540,7540,0
|
|
20240408,153800,8483009140,7540,7540,7540,7540,0
|
|
20240408,153700,8483009140,7540,7540,7540,7540,0
|
|
20240408,153600,8483009140,7540,7540,7540,7540,0
|
|
20240408,153500,8483009140,7540,7540,7540,7540,0
|
|
20240408,153400,8483009140,7540,7540,7540,7540,0
|
|
20240408,153300,8483009140,7540,7540,7540,7540,0
|
|
20240408,153200,8483009140,7540,7540,7540,7540,0
|
|
20240408,153100,8483009140,7540,7540,7540,7540,0
|
|
20240408,153000,8483009140,7540,7540,7540,7540,13509
|
|
20240408,152900,8381151280,7570,7570,7570,7570,0
|
|
20240408,152800,8381151280,7570,7570,7570,7570,0
|
|
20240408,152700,8381151280,7570,7570,7570,7570,0
|
|
20240408,152600,8381151280,7570,7570,7570,7570,0
|
|
20240408,152500,8381151280,7570,7570,7570,7570,0
|
|
20240408,152400,8381151280,7570,7570,7570,7570,0
|
|
20240408,152300,8381151280,7570,7570,7570,7570,0
|
|
20240408,152200,8381151280,7570,7570,7570,7570,0
|
|
20240408,152100,8381151280,7570,7570,7570,7570,0
|
|
20240408,152000,8381151280,7570,7570,7570,7570,0
|
|
20240408,151900,8381151280,7570,7560,7580,7540,4612
|
|
20240408,151800,8346304240,7560,7560,7580,7550,2814
|
|
20240408,151700,8325028100,7560,7560,7580,7560,293
|
|
20240408,151600,8322811980,7550,7550,7560,7550,1217
|
|
20240408,151500,8313617390,7550,7530,7550,7530,1126
|
|
20240408,151400,8305131390,7550,7570,7580,7510,9891
|
|
20240408,151300,8230604870,7570,7570,7590,7570,1949
|
|
20240408,151200,8215848330,7560,7570,7570,7550,1300
|
|
20240408,151100,8206022630,7560,7560,7580,7540,4855
|
|
20240408,151000,8169346640,7560,7570,7590,7560,2238
|
|
20240408,150900,8152421110,7570,7590,7590,7570,556
|
|
20240408,150800,8148203310,7590,7590,7590,7590,482
|
|
20240408,150700,8144544930,7590,7620,7640,7590,1239
|
|
20240408,150600,8135122430,7640,7620,7640,7620,787
|
|
20240408,150500,8129121430,7620,7600,7620,7600,345
|
|
20240408,150400,8126498220,7600,7590,7600,7570,2598
|
|
20240408,150300,8106782700,7590,7580,7590,7580,1518
|
|
20240408,150200,8095265480,7600,7560,7600,7560,170
|
|
20240408,150100,8093974480,7560,7600,7600,7560,1681
|
|
20240408,150000,8081246740,7590,7620,7620,7590,3
|
|
20240408,145900,8081223940,7590,7600,7600,7590,360
|
|
20240408,145800,8078490540,7590,7610,7620,7590,1624
|
|
20240408,145700,8066140500,7610,7600,7610,7590,782
|
|
20240408,145600,8060195700,7600,7600,7600,7600,2
|
|
20240408,145500,8060180500,7600,7580,7600,7580,3291
|
|
20240408,145400,8035182920,7580,7570,7580,7570,639
|
|
20240408,145300,8030343360,7560,7560,7590,7560,762
|
|
20240408,145200,8024563470,7560,7570,7570,7560,3419
|
|
20240408,145100,7998683220,7570,7580,7580,7570,1160
|
|
20240408,145000,7989900370,7580,7580,7580,7580,1100
|
|
20240408,144900,7981562370,7580,7580,7580,7580,161
|
|
20240408,144800,7980341990,7580,7590,7590,7580,13
|
|
20240408,144700,7980243360,7590,7590,7590,7580,1619
|
|
20240408,144600,7967957150,7590,7590,7610,7590,172
|
|
20240408,144500,7966650220,7590,7590,7590,7590,343
|
|
20240408,144400,7964046850,7600,7610,7610,7600,3
|
|
20240408,144300,7964024040,7610,7600,7610,7600,766
|
|
20240408,144200,7958202420,7600,7600,7600,7600,51
|
|
20240408,144100,7957814820,7600,7580,7600,7580,752
|
|
20240408,144000,7952114600,7580,7600,7600,7580,183
|
|
20240408,143900,7950727400,7570,7570,7570,7560,1419
|
|
20240408,143800,7939997410,7570,7570,7570,7570,229
|
|
20240408,143700,7938263880,7570,7570,7600,7570,983
|
|
20240408,143600,7930807570,7580,7590,7590,7580,1030
|
|
20240408,143500,7922996460,7590,7580,7600,7580,3027
|
|
20240408,143400,7900022100,7570,7560,7570,7560,217
|
|
20240408,143300,7898379440,7560,7560,7560,7550,1332
|
|
20240408,143200,7888317520,7570,7570,7570,7570,179
|
|
20240408,143100,7886962490,7570,7570,7580,7550,2479
|
|
20240408,143000,7868228190,7570,7580,7580,7570,651
|
|
20240408,142900,7863299220,7600,7580,7600,7580,74
|
|
20240408,142800,7862738190,7580,7590,7590,7580,225
|
|
20240408,142700,7861032510,7580,7590,7610,7580,1501
|
|
20240408,142600,7849651640,7600,7580,7600,7580,615
|
|
20240408,142500,7844985800,7580,7580,7580,7580,1
|
|
20240408,142400,7844978220,7580,7590,7590,7570,1695
|
|
20240408,142300,7832130210,7580,7580,7580,7580,31
|
|
20240408,142200,7831895230,7580,7590,7590,7570,164
|
|
20240408,142100,7830652050,7610,7610,7610,7610,2
|
|
20240408,142000,7830636830,7620,7620,7620,7620,1
|
|
20240408,141900,7830629210,7560,7560,7560,7560,0
|
|
20240408,141800,7830629210,7560,7610,7610,7560,2808
|
|
20240408,141700,7809355970,7610,7600,7610,7580,3526
|
|
20240408,141600,7782577800,7610,7610,7610,7610,11
|
|
20240408,141500,7782494090,7600,7600,7620,7590,645
|
|
20240408,141400,7777592790,7620,7590,7620,7590,92
|
|
20240408,141300,7776892680,7590,7580,7590,7580,142
|
|
20240408,141200,7775815300,7590,7610,7610,7590,3231
|
|
20240408,141100,7751275750,7610,7610,7640,7610,134
|
|
20240408,141000,7750255980,7610,7620,7620,7610,711
|
|
20240408,140900,7744844830,7620,7620,7620,7620,86
|
|
20240408,140800,7744189510,7650,7640,7650,7620,26
|
|
20240408,140700,7743991040,7650,7650,7650,7640,124
|
|
20240408,140600,7743043280,7650,7650,7650,7650,0
|
|
20240408,140500,7743043280,7650,7650,7650,7650,2068
|
|
20240408,140400,7727223080,7650,7650,7650,7640,901
|
|
20240408,140300,7720338250,7650,7640,7650,7640,112
|
|
20240408,140200,7719482550,7640,7620,7640,7620,1168
|
|
20240408,140100,7710562030,7610,7610,7650,7610,581
|
|
20240408,140000,7706129740,7610,7640,7640,7610,1501
|
|
20240408,135900,7694693710,7650,7660,7660,7640,461
|
|
20240408,135800,7691162540,7660,7650,7660,7650,315
|
|
20240408,135700,7688752740,7650,7650,7650,7650,10
|
|
20240408,135600,7688676240,7650,7650,7650,7650,5
|
|
20240408,135500,7688637990,7650,7620,7650,7620,1422
|
|
20240408,135400,7677802020,7620,7650,7650,7620,559
|
|
20240408,135300,7673542410,7660,7660,7660,7640,494
|
|
20240408,135200,7669760410,7580,7670,7670,7580,18006
|
|
20240408,135100,7532954610,7670,7630,7670,7630,81
|
|
20240408,135000,7532335060,7630,7660,7690,7630,3768
|
|
20240408,134900,7503532490,7660,7690,7690,7650,1642
|
|
20240408,134800,7490962480,7720,7680,7730,7660,821
|
|
20240408,134700,7484665890,7680,7730,7770,7680,2023
|
|
20240408,134600,7469015400,7740,7670,7740,7670,733
|
|
20240408,134500,7463374010,7670,7690,7690,7640,3163
|
|
20240408,134400,7439168650,7690,7660,7710,7660,99
|
|
20240408,134300,7438407430,7660,7730,7730,7660,1916
|
|
20240408,134200,7423655350,7730,7760,7760,7730,2988
|
|
20240408,134100,7400518050,7760,7760,7770,7750,6424
|
|
20240408,134000,7350665230,7760,7790,7810,7750,6406
|
|
20240408,133900,7300842130,7800,7730,7800,7720,3840
|
|
20240408,133800,7271021070,7730,7740,7740,7720,446
|
|
20240408,133700,7267577100,7740,7710,7740,7700,775
|
|
20240408,133600,7261594590,7750,7820,7820,7700,2763
|
|
20240408,133500,7240155210,7820,7660,7840,7660,39250
|
|
20240408,133400,6934441500,7660,7620,7690,7620,5432
|
|
20240408,133300,6892869080,7620,7550,7620,7550,16233
|
|
20240408,133200,6769645020,7540,7540,7560,7540,27
|
|
20240408,133100,6769441240,7540,7560,7560,7540,855
|
|
20240408,133000,6762983420,7560,7540,7570,7540,10
|
|
20240408,132900,6762907800,7570,7530,7570,7530,1615
|
|
20240408,132800,6750736320,7530,7520,7530,7520,1859
|
|
20240408,132700,6736739110,7520,7520,7550,7470,11976
|
|
20240408,132600,6646949300,7510,7510,7510,7510,879
|
|
20240408,132500,6640348010,7530,7540,7540,7510,1942
|
|
20240408,132400,6625745630,7520,7540,7540,7520,2070
|
|
20240408,132300,6610171780,7550,7580,7580,7540,1904
|
|
20240408,132200,6595760490,7580,7540,7580,7500,19654
|
|
20240408,132100,6448058200,7540,7540,7540,7540,808
|
|
20240408,132000,6441965880,7540,7560,7560,7540,6578
|
|
20240408,131900,6392315190,7570,7570,7570,7570,113
|
|
20240408,131800,6391459780,7570,7560,7590,7560,104
|
|
20240408,131700,6390673460,7560,7590,7590,7560,697
|
|
20240408,131600,6385398250,7590,7560,7600,7560,225
|
|
20240408,131500,6383691460,7560,7570,7600,7560,100
|
|
20240408,131400,6382935090,7570,7570,7570,7570,200
|
|
20240408,131300,6381421090,7570,7600,7600,7570,962
|
|
20240408,131200,6374131180,7600,7580,7600,7580,20
|
|
20240408,131100,6373979200,7580,7580,7580,7580,6
|
|
20240408,131000,6373933720,7580,7580,7580,7580,1078
|
|
20240408,130900,6365762480,7580,7600,7600,7580,1126
|
|
20240408,130800,6357223570,7630,7590,7630,7590,385
|
|
20240408,130700,6354301340,7590,7600,7600,7590,1572
|
|
20240408,130600,6342360350,7600,7630,7630,7600,92
|
|
20240408,130500,6341661030,7600,7630,7630,7600,3
|
|
20240408,130400,6341638170,7620,7620,7630,7620,132
|
|
20240408,130300,6340632100,7620,7590,7620,7590,1442
|
|
20240408,130200,6329675290,7590,7590,7590,7590,201
|
|
20240408,130100,6328149700,7590,7590,7590,7570,191
|
|
20240408,130000,6326700030,7590,7590,7590,7560,1118
|
|
20240408,125900,6318247660,7560,7560,7590,7560,2886
|
|
20240408,125800,6296429470,7560,7570,7570,7560,2696
|
|
20240408,125700,6276026730,7570,7570,7600,7570,16
|
|
20240408,125600,6275905520,7570,7560,7570,7560,1575
|
|
20240408,125500,6263998510,7560,7580,7580,7560,4602
|
|
20240408,125400,6229167120,7610,7610,7610,7610,99
|
|
20240408,125300,6228413730,7610,7580,7610,7580,1850
|
|
20240408,125200,6214389670,7580,7590,7600,7580,898
|
|
20240408,125100,6207574160,7590,7610,7610,7590,217
|
|
20240408,125000,6205924800,7600,7610,7610,7600,522
|
|
20240408,124900,6201954570,7630,7620,7630,7620,419
|
|
20240408,124800,6198761600,7620,7630,7630,7620,192
|
|
20240408,124700,6197297160,7630,7620,7630,7610,116
|
|
20240408,124600,6196413310,7620,7620,7620,7620,705
|
|
20240408,124500,6191041210,7620,7610,7620,7610,240
|
|
20240408,124400,6189214300,7610,7600,7610,7600,674
|
|
20240408,124300,6184091680,7600,7600,7600,7600,1284
|
|
20240408,124200,6174333280,7600,7610,7610,7580,199
|
|
20240408,124100,6172819290,7610,7580,7610,7580,2894
|
|
20240408,124000,6150882580,7580,7600,7620,7580,4120
|
|
20240408,123900,6119585120,7600,7590,7600,7570,20
|
|
20240408,123800,6119433420,7600,7610,7620,7560,258
|
|
20240408,123700,6117480680,7630,7590,7630,7550,778
|
|
20240408,123600,6111576630,7550,7610,7620,7550,20493
|
|
20240408,123500,5956113590,7610,7620,7620,7610,266
|
|
20240408,123400,5954087290,7610,7610,7630,7610,1528
|
|
20240408,123300,5942449630,7610,7640,7640,7610,1040
|
|
20240408,123200,5934525040,7650,7650,7650,7620,227
|
|
20240408,123100,5932788550,7650,7650,7650,7620,474
|
|
20240408,123000,5929163950,7650,7650,7650,7610,2168
|
|
20240408,122900,5912643540,7650,7640,7650,7640,363
|
|
20240408,122800,5909870210,7620,7620,7620,7620,100
|
|
20240408,122700,5909108210,7620,7630,7630,7620,5913
|
|
20240408,122600,5864029020,7630,7650,7650,7630,344
|
|
20240408,122500,5861402680,7650,7640,7650,7620,242
|
|
20240408,122400,5859556500,7660,7650,7660,7650,4
|
|
20240408,122300,5859525880,7660,7630,7660,7630,10
|
|
20240408,122200,5859449310,7630,7660,7660,7630,3164
|
|
20240408,122100,5835304870,7650,7650,7650,7650,389
|
|
20240408,122000,5832329020,7650,7650,7650,7650,9
|
|
20240408,121900,5832260170,7650,7670,7670,7630,784
|
|
20240408,121800,5826271250,7640,7650,7650,7640,556
|
|
20240408,121700,5822022060,7650,7650,7660,7640,1556
|
|
20240408,121600,5810122250,7630,7630,7630,7630,0
|
|
20240408,121500,5810122250,7630,7660,7660,7630,1014
|
|
20240408,121400,5802383480,7630,7640,7640,7630,719
|
|
20240408,121300,5796896570,7640,7640,7660,7630,1259
|
|
20240408,121200,5787277830,7640,7650,7650,7640,1026
|
|
20240408,121100,5779435580,7650,7660,7660,7650,1865
|
|
20240408,121000,5765166730,7660,7640,7660,7640,1670
|
|
20240408,120900,5752378710,7640,7640,7660,7630,2329
|
|
20240408,120800,5734575600,7640,7650,7650,7640,709
|
|
20240408,120700,5729158820,7650,7650,7650,7640,765
|
|
20240408,120600,5723313570,7650,7660,7660,7650,1715
|
|
20240408,120500,5710193620,7670,7660,7670,7640,34
|
|
20240408,120400,5709933030,7670,7670,7680,7650,7563
|
|
20240408,120300,5652005750,7670,7670,7680,7660,4754
|
|
20240408,120200,5615550900,7680,7700,7700,7670,3828
|
|
20240408,120100,5586160790,7700,7690,7700,7690,1124
|
|
20240408,120000,5577516440,7690,7690,7690,7690,200
|
|
20240408,115900,5575978440,7690,7690,7700,7680,1286
|
|
20240408,115800,5566088860,7690,7710,7720,7690,1539
|
|
20240408,115700,5554251080,7700,7700,7700,7700,5
|
|
20240408,115600,5554212580,7720,7720,7720,7720,262
|
|
20240408,115500,5552189940,7720,7720,7720,7720,220
|
|
20240408,115400,5550491540,7720,7720,7720,7710,1020
|
|
20240408,115300,5542617180,7720,7690,7720,7690,1465
|
|
20240408,115200,5531330230,7690,7700,7720,7690,2155
|
|
20240408,115100,5514748400,7700,7720,7720,7700,1305
|
|
20240408,115000,5504699760,7720,7740,7740,7720,117
|
|
20240408,114900,5503794900,7740,7700,7740,7700,2218
|
|
20240408,114800,5486714660,7700,7740,7740,7700,125
|
|
20240408,114700,5485751960,7750,7700,7750,7690,2001
|
|
20240408,114600,5470259430,7750,7750,7750,7750,0
|
|
20240408,114500,5470259430,7750,7750,7750,7690,791
|
|
20240408,114400,5464143600,7750,7730,7750,7700,332
|
|
20240408,114300,5461582490,7750,7730,7750,7730,640
|
|
20240408,114200,5456622730,7740,7730,7740,7730,51
|
|
20240408,114100,5456228490,7750,7750,7750,7750,0
|
|
20240408,114000,5456228490,7750,7730,7750,7720,226
|
|
20240408,113900,5454483320,7750,7750,7750,7750,0
|
|
20240408,113800,5454483320,7750,7720,7750,7690,352
|
|
20240408,113700,5451773850,7720,7720,7720,7720,20
|
|
20240408,113600,5451619450,7720,7710,7720,7690,1028
|
|
20240408,113500,5443712560,7710,7710,7710,7710,29
|
|
20240408,113400,5443488970,7710,7690,7710,7680,1019
|
|
20240408,113300,5435660880,7680,7700,7700,7680,431
|
|
20240408,113200,5432347180,7700,7720,7720,7700,80
|
|
20240408,113100,5431731090,7710,7690,7710,7690,7
|
|
20240408,113000,5431677140,7710,7690,7710,7690,19
|
|
20240408,112900,5431530670,7690,7720,7720,7680,1009
|
|
20240408,112800,5423761740,7680,7720,7720,7680,11
|
|
20240408,112700,5423676860,7720,7710,7720,7670,3031
|
|
20240408,112600,5400388340,7700,7710,7710,7700,948
|
|
20240408,112500,5393085410,7710,7720,7720,7710,1192
|
|
20240408,112400,5383895020,7720,7720,7720,7710,837
|
|
20240408,112300,5377439370,7730,7740,7740,7730,389
|
|
20240408,112200,5374430300,7750,7750,7750,7750,20
|
|
20240408,112100,5374275300,7770,7770,7770,7770,1523
|
|
20240408,112000,5362441590,7760,7760,7760,7760,900
|
|
20240408,111900,5355457590,7730,7760,7760,7730,921
|
|
20240408,111800,5348316880,7760,7750,7760,7750,105
|
|
20240408,111700,5347502780,7730,7730,7730,7730,8
|
|
20240408,111600,5347440940,7730,7730,7730,7730,187
|
|
20240408,111500,5345995430,7740,7750,7750,7740,2590
|
|
20240408,111400,5325926550,7770,7770,7770,7770,1374
|
|
20240408,111300,5315250570,7780,7770,7780,7770,486
|
|
20240408,111200,5311473680,7770,7780,7790,7740,1124
|
|
20240408,111100,5302751050,7780,7760,7780,7750,3816
|
|
20240408,111000,5273144180,7840,7750,7840,7750,625
|
|
20240408,110900,5268298480,7820,7730,7850,7700,1054
|
|
20240408,110800,5260100110,7700,7690,7700,7690,1389
|
|
20240408,110700,5249418690,7690,7700,7700,7690,1670
|
|
20240408,110600,5236574990,7690,7700,7700,7690,473
|
|
20240408,110500,5232932970,7690,7740,7740,7690,132
|
|
20240408,110400,5231917680,7690,7680,7730,7680,205
|
|
20240408,110300,5230338370,7680,7740,7740,7670,5078
|
|
20240408,110200,5191244980,7730,7730,7740,7730,858
|
|
20240408,110100,5184612620,7770,7760,7770,7730,4041
|
|
20240408,110000,5153358370,7760,7770,7800,7760,429
|
|
20240408,105900,5150026110,7740,7760,7770,7740,4130
|
|
20240408,105800,5118021650,7770,7780,7780,7770,3839
|
|
20240408,105700,5088178250,7790,7810,7830,7790,2160
|
|
20240408,105600,5071327660,7820,7810,7830,7800,254
|
|
20240408,105500,5069346230,7800,7790,7810,7790,158
|
|
20240408,105400,5068114820,7800,7860,7860,7800,3101
|
|
20240408,105300,5043913710,7860,7810,7860,7790,2929
|
|
20240408,105200,5021033020,7810,7810,7810,7810,2
|
|
20240408,105100,5021017400,7820,7830,7840,7820,1738
|
|
20240408,105000,5007407130,7820,7830,7830,7820,260
|
|
20240408,104900,5005372300,7820,7830,7830,7820,295
|
|
20240408,104800,5003062710,7830,7800,7830,7800,1601
|
|
20240408,104700,4990573450,7820,7810,7820,7800,2766
|
|
20240408,104600,4968986440,7820,7820,7820,7820,625
|
|
20240408,104500,4964098940,7820,7830,7830,7820,451
|
|
20240408,104400,4960571320,7830,7820,7830,7820,538
|
|
20240408,104300,4956358980,7820,7810,7820,7810,635
|
|
20240408,104200,4951394390,7810,7790,7810,7780,1046
|
|
20240408,104100,4943239500,7790,7790,7790,7790,101
|
|
20240408,104000,4942452710,7780,7790,7800,7780,782
|
|
20240408,103900,4936363880,7790,7780,7790,7780,685
|
|
20240408,103800,4931034080,7780,7820,7820,7780,4728
|
|
20240408,103700,4894068760,7820,7780,7820,7780,558
|
|
20240408,103600,4889720720,7820,7800,7820,7780,234
|
|
20240408,103500,4887894140,7770,7810,7810,7770,1007
|
|
20240408,103400,4880069670,7760,7800,7820,7760,805
|
|
20240408,103300,4873799860,7780,7750,7780,7750,1844
|
|
20240408,103200,4859484830,7740,7740,7740,7740,754
|
|
20240408,103100,4853648870,7740,7770,7770,7740,2308
|
|
20240408,103000,4835784730,7740,7730,7770,7730,1205
|
|
20240408,102900,4826466450,7730,7760,7770,7730,1716
|
|
20240408,102800,4813190180,7770,7780,7780,7770,423
|
|
20240408,102700,4809902760,7780,7790,7790,7780,1009
|
|
20240408,102600,4802045230,7800,7820,7830,7800,1290
|
|
20240408,102500,4791974210,7830,7810,7860,7810,1919
|
|
20240408,102400,4776942000,7840,7820,7840,7800,541
|
|
20240408,102300,4772718210,7850,7810,7860,7810,1242
|
|
20240408,102200,4762995370,7810,7820,7840,7810,316
|
|
20240408,102100,4760524380,7840,7820,7850,7820,963
|
|
20240408,102000,4752980100,7850,7790,7850,7790,5284
|
|
20240408,101900,4711670300,7780,7800,7800,7740,316
|
|
20240408,101800,4709218530,7770,7730,7800,7730,4163
|
|
20240408,101700,4676937150,7730,7730,7740,7730,715
|
|
20240408,101600,4671403200,7730,7760,7790,7710,1119
|
|
20240408,101500,4662726010,7770,7710,7770,7710,926
|
|
20240408,101400,4655556870,7770,7750,7770,7700,6272
|
|
20240408,101300,4607096380,7730,7720,7750,7720,2333
|
|
20240408,101200,4589032230,7720,7750,7750,7720,1768
|
|
20240408,101100,4575367920,7740,7750,7750,7730,445
|
|
20240408,101000,4571920360,7750,7760,7760,7730,3798
|
|
20240408,100900,4542493930,7760,7780,7780,7760,1293
|
|
20240408,100800,4532447320,7760,7780,7800,7760,1918
|
|
20240408,100700,4517547260,7780,7800,7800,7780,937
|
|
20240408,100600,4510251410,7790,7810,7810,7790,3264
|
|
20240408,100500,4484791300,7800,7820,7820,7800,650
|
|
20240408,100400,4479712150,7820,7810,7860,7810,1554
|
|
20240408,100300,4467516650,7810,7790,7850,7790,629
|
|
20240408,100200,4462612720,7790,7850,7860,7790,2943
|
|
20240408,100100,4439609620,7850,7860,7870,7810,5980
|
|
20240408,100000,4392780080,7870,7890,7900,7870,16790
|
|
20240408,095900,4260503830,7900,7900,7910,7880,3112
|
|
20240408,095800,4235935650,7890,7920,7920,7860,2685
|
|
20240408,095700,4214771410,7930,7850,7930,7830,24150
|
|
20240408,095600,4024081790,7880,7870,7880,7800,2084
|
|
20240408,095500,4007724130,7870,7770,7870,7770,2431
|
|
20240408,095400,3988713250,7780,7800,7810,7770,3023
|
|
20240408,095300,3965158210,7800,7770,7800,7770,773
|
|
20240408,095200,3959139400,7790,7780,7800,7760,2361
|
|
20240408,095100,3940767750,7780,7740,7780,7740,719
|
|
20240408,095000,3935179120,7750,7720,7760,7720,1519
|
|
20240408,094900,3923418260,7720,7700,7720,7700,2721
|
|
20240408,094800,3902428560,7710,7700,7720,7690,3918
|
|
20240408,094700,3872246550,7710,7730,7730,7710,2122
|
|
20240408,094600,3855870460,7730,7730,7760,7720,4130
|
|
20240408,094500,3823940040,7730,7720,7750,7700,3874
|
|
20240408,094400,3794000990,7700,7690,7730,7690,1302
|
|
20240408,094300,3783974830,7690,7670,7720,7660,3716
|
|
20240408,094200,3755461030,7680,7720,7740,7680,13111
|
|
20240408,094100,3654474820,7710,7770,7770,7660,8089
|
|
20240408,094000,3592229030,7720,7860,7870,7710,13891
|
|
20240408,093900,3483675930,7850,7830,7870,7820,1542
|
|
20240408,093800,3471587180,7840,7820,7840,7810,1997
|
|
20240408,093700,3455976680,7830,7800,7840,7800,4761
|
|
20240408,093600,3418757400,7840,7850,7850,7800,5777
|
|
20240408,093500,3373640500,7850,7880,7890,7840,5545
|
|
20240408,093400,3330025610,7890,7880,7910,7850,7852
|
|
20240408,093300,3268182570,7880,7910,7930,7860,20838
|
|
20240408,093200,3103769690,7930,7860,7950,7830,20485
|
|
20240408,093100,2942002230,7860,7830,7910,7780,27001
|
|
20240408,093000,2729995110,7830,7720,7830,7700,7019
|
|
20240408,092900,2675464500,7720,7710,7750,7710,7427
|
|
20240408,092800,2618034900,7710,7680,7720,7680,1379
|
|
20240408,092700,2607427590,7680,7700,7710,7680,3013
|
|
20240408,092600,2584250660,7700,7690,7700,7670,1001
|
|
20240408,092500,2576547530,7690,7680,7690,7660,2058
|
|
20240408,092400,2560754560,7680,7690,7720,7650,4543
|
|
20240408,092300,2525801630,7710,7680,7720,7640,5287
|
|
20240408,092200,2485148290,7680,7590,7680,7590,11324
|
|
20240408,092100,2398679390,7610,7580,7610,7550,1787
|
|
20240408,092000,2385136060,7560,7560,7580,7530,2833
|
|
20240408,091900,2363693530,7510,7510,7570,7500,5725
|
|
20240408,091800,2320599550,7540,7560,7610,7500,21208
|
|
20240408,091700,2160620420,7560,7580,7580,7550,5788
|
|
20240408,091600,2116917320,7550,7580,7620,7540,4525
|
|
20240408,091500,2082707330,7560,7580,7590,7540,4274
|
|
20240408,091400,2050440280,7580,7560,7580,7530,11153
|
|
20240408,091300,1966250760,7560,7610,7630,7560,6615
|
|
20240408,091200,1916046650,7600,7600,7630,7590,3789
|
|
20240408,091100,1887237120,7600,7620,7650,7590,17748
|
|
20240408,091000,1752240050,7630,7640,7700,7630,7504
|
|
20240408,090900,1694892120,7630,7650,7700,7630,7614
|
|
20240408,090800,1636725420,7640,7740,7760,7640,6434
|
|
20240408,090700,1587243060,7740,7720,7740,7630,16856
|
|
20240408,090600,1457907180,7690,7700,7730,7690,4003
|
|
20240408,090500,1427052540,7730,7710,7740,7680,5087
|
|
20240408,090400,1387845790,7710,7660,7750,7650,19761
|
|
20240408,090300,1236127410,7650,7730,7750,7650,40444
|
|
20240408,090200,924892750,7760,7700,7780,7700,9411
|
|
20240408,090100,852137790,7700,7860,7870,7700,54900
|
|
20240408,090000,425834710,7850,7800,7930,7790,52669
|