578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183500,267675820,7550,7550,7550,7550,875
|
|
20240409,183400,267675820,7550,7550,7550,7550,0
|
|
20240409,183300,267675820,7550,7550,7550,7550,0
|
|
20240409,183200,267675820,7550,7550,7550,7550,0
|
|
20240409,183100,267675820,7550,7550,7550,7550,0
|
|
20240409,183000,267675820,7550,7550,7550,7550,0
|
|
20240409,182900,267675820,7550,7550,7550,7550,0
|
|
20240409,182800,267675820,7550,7550,7550,7550,0
|
|
20240409,182700,267675820,7550,7550,7550,7550,0
|
|
20240409,182600,267675820,7550,7550,7550,7550,0
|
|
20240409,182500,267675820,7550,7550,7550,7550,0
|
|
20240409,182400,267675820,7550,7550,7550,7550,0
|
|
20240409,182300,267675820,7550,7550,7550,7550,0
|
|
20240409,182200,267675820,7550,7550,7550,7550,0
|
|
20240409,182100,267675820,7550,7550,7550,7550,0
|
|
20240409,182000,267675820,7550,7550,7550,7550,0
|
|
20240409,181900,267675820,7550,7550,7550,7550,0
|
|
20240409,181800,267675820,7550,7550,7550,7550,0
|
|
20240409,181700,267675820,7550,7550,7550,7550,0
|
|
20240409,181600,267675820,7550,7550,7550,7550,0
|
|
20240409,181500,267675820,7550,7550,7550,7550,0
|
|
20240409,181400,267675820,7550,7550,7550,7550,0
|
|
20240409,181300,267675820,7550,7550,7550,7550,0
|
|
20240409,181200,267675820,7550,7550,7550,7550,0
|
|
20240409,181100,267675820,7550,7550,7550,7550,0
|
|
20240409,181000,267675820,7550,7550,7550,7550,0
|
|
20240409,180900,267675820,7550,7550,7550,7550,0
|
|
20240409,180800,267675820,7550,7550,7550,7550,0
|
|
20240409,180700,267675820,7550,7550,7550,7550,0
|
|
20240409,180600,267675820,7550,7550,7550,7550,0
|
|
20240409,180500,267675820,7550,7550,7550,7550,875
|
|
20240409,180400,267675820,7550,7550,7550,7550,0
|
|
20240409,180300,267675820,7550,7550,7550,7550,0
|
|
20240409,180200,267675820,7550,7550,7550,7550,0
|
|
20240409,180100,267675820,7550,7550,7550,7550,0
|
|
20240409,180000,267675820,7550,7550,7550,7550,0
|
|
20240409,175900,267675820,7550,7550,7550,7550,0
|
|
20240409,175800,267675820,7550,7550,7550,7550,0
|
|
20240409,175700,267675820,7550,7550,7550,7550,0
|
|
20240409,175600,267675820,7550,7550,7550,7550,0
|
|
20240409,175500,267675820,7550,7550,7550,7550,0
|
|
20240409,175400,267675820,7550,7550,7550,7550,0
|
|
20240409,175300,267675820,7550,7550,7550,7550,0
|
|
20240409,175200,267675820,7550,7550,7550,7550,0
|
|
20240409,175100,267675820,7550,7550,7550,7550,0
|
|
20240409,175000,267675820,7550,7550,7550,7550,0
|
|
20240409,174900,267675820,7550,7550,7550,7550,0
|
|
20240409,174800,267675820,7550,7550,7550,7550,0
|
|
20240409,174700,267675820,7550,7550,7550,7550,0
|
|
20240409,174600,267675820,7550,7550,7550,7550,0
|
|
20240409,174500,267675820,7550,7550,7550,7550,0
|
|
20240409,174400,267675820,7550,7550,7550,7550,0
|
|
20240409,174300,267675820,7550,7550,7550,7550,0
|
|
20240409,174200,267675820,7550,7550,7550,7550,0
|
|
20240409,174100,267675820,7550,7550,7550,7550,0
|
|
20240409,174000,267675820,7550,7550,7550,7550,0
|
|
20240409,173900,267675820,7550,7550,7550,7550,0
|
|
20240409,173800,267675820,7550,7550,7550,7550,0
|
|
20240409,173700,267675820,7550,7550,7550,7550,0
|
|
20240409,173600,267675820,7550,7550,7550,7550,0
|
|
20240409,173500,267675820,7550,7550,7550,7550,875
|
|
20240409,173400,267675820,7550,7550,7550,7550,0
|
|
20240409,173300,267675820,7550,7550,7550,7550,0
|
|
20240409,173200,267675820,7550,7550,7550,7550,0
|
|
20240409,173100,267675820,7550,7550,7550,7550,0
|
|
20240409,173000,267675820,7550,7550,7550,7550,0
|
|
20240409,172900,267675820,7550,7550,7550,7550,0
|
|
20240409,172800,267675820,7550,7550,7550,7550,0
|
|
20240409,172700,267675820,7550,7550,7550,7550,0
|
|
20240409,172600,267675820,7550,7550,7550,7550,0
|
|
20240409,172500,267675820,7550,7550,7550,7550,0
|
|
20240409,172400,267675820,7550,7550,7550,7550,0
|
|
20240409,172300,267675820,7550,7550,7550,7550,0
|
|
20240409,172200,267675820,7550,7550,7550,7550,0
|
|
20240409,172100,267675820,7550,7550,7550,7550,0
|
|
20240409,172000,267675820,7550,7550,7550,7550,0
|
|
20240409,171900,267675820,7550,7550,7550,7550,0
|
|
20240409,171800,267675820,7550,7550,7550,7550,0
|
|
20240409,171700,267675820,7550,7550,7550,7550,0
|
|
20240409,171600,267675820,7550,7550,7550,7550,0
|
|
20240409,171500,267675820,7550,7550,7550,7550,0
|
|
20240409,171400,267675820,7550,7550,7550,7550,0
|
|
20240409,171300,267675820,7550,7550,7550,7550,0
|
|
20240409,171200,267675820,7550,7550,7550,7550,0
|
|
20240409,171100,267675820,7550,7550,7550,7550,0
|
|
20240409,171000,267675820,7550,7550,7550,7550,0
|
|
20240409,170900,267675820,7550,7550,7550,7550,0
|
|
20240409,170800,267675820,7550,7550,7550,7550,0
|
|
20240409,170700,267675820,7550,7550,7550,7550,0
|
|
20240409,170600,267675820,7550,7550,7550,7550,0
|
|
20240409,170500,267675820,7550,7550,7550,7550,875
|
|
20240409,170400,267675820,7550,7550,7550,7550,0
|
|
20240409,170300,267675820,7550,7550,7550,7550,0
|
|
20240409,170200,267675820,7550,7550,7550,7550,0
|
|
20240409,170100,267675820,7550,7550,7550,7550,0
|
|
20240409,170000,267675820,7550,7550,7550,7550,0
|
|
20240409,165900,267675820,7550,7550,7550,7550,0
|
|
20240409,165800,267675820,7550,7550,7550,7550,0
|
|
20240409,165700,267675820,7550,7550,7550,7550,0
|
|
20240409,165600,267675820,7550,7550,7550,7550,0
|
|
20240409,165500,267675820,7550,7550,7550,7550,0
|
|
20240409,165400,267675820,7550,7550,7550,7550,0
|
|
20240409,165300,267675820,7550,7550,7550,7550,0
|
|
20240409,165200,267675820,7550,7550,7550,7550,0
|
|
20240409,165100,267675820,7550,7550,7550,7550,0
|
|
20240409,165000,267675820,7550,7550,7550,7550,0
|
|
20240409,164900,267675820,7550,7550,7550,7550,0
|
|
20240409,164800,267675820,7550,7550,7550,7550,0
|
|
20240409,164700,267675820,7550,7550,7550,7550,0
|
|
20240409,164600,267675820,7550,7550,7550,7550,0
|
|
20240409,164500,267675820,7550,7550,7550,7550,0
|
|
20240409,164400,267675820,7550,7550,7550,7550,0
|
|
20240409,164300,267675820,7550,7550,7550,7550,0
|
|
20240409,164200,267675820,7550,7550,7550,7550,0
|
|
20240409,164100,267675820,7550,7550,7550,7550,0
|
|
20240409,164000,267675820,7550,7550,7550,7550,0
|
|
20240409,163900,267675820,7550,7550,7550,7550,0
|
|
20240409,163800,267675820,7550,7550,7550,7550,0
|
|
20240409,163700,267675820,7550,7550,7550,7550,0
|
|
20240409,163600,267675820,7550,7550,7550,7550,0
|
|
20240409,163500,267675820,7550,7550,7550,7550,875
|
|
20240409,163400,267675820,7550,7550,7550,7550,0
|
|
20240409,163300,267675820,7550,7550,7550,7550,0
|
|
20240409,163200,267675820,7550,7550,7550,7550,0
|
|
20240409,163100,267675820,7550,7550,7550,7550,0
|
|
20240409,163000,267675820,7550,7550,7550,7550,0
|
|
20240409,162900,267675820,7550,7550,7550,7550,0
|
|
20240409,162800,267675820,7550,7550,7550,7550,0
|
|
20240409,162700,267675820,7550,7550,7550,7550,0
|
|
20240409,162600,267675820,7550,7550,7550,7550,0
|
|
20240409,162500,267675820,7550,7550,7550,7550,0
|
|
20240409,162400,267675820,7550,7550,7550,7550,0
|
|
20240409,162300,267675820,7550,7550,7550,7550,0
|
|
20240409,162200,267675820,7550,7550,7550,7550,0
|
|
20240409,162100,267675820,7550,7550,7550,7550,0
|
|
20240409,162000,267675820,7550,7550,7550,7550,0
|
|
20240409,161900,267675820,7550,7550,7550,7550,0
|
|
20240409,161800,267675820,7550,7550,7550,7550,0
|
|
20240409,161700,267675820,7550,7550,7550,7550,0
|
|
20240409,161600,267675820,7550,7550,7550,7550,0
|
|
20240409,161500,267675820,7550,7550,7550,7550,0
|
|
20240409,161400,267675820,7550,7550,7550,7550,0
|
|
20240409,161300,267675820,7550,7550,7550,7550,0
|
|
20240409,161200,267675820,7550,7550,7550,7550,0
|
|
20240409,161100,267675820,7550,7550,7550,7550,0
|
|
20240409,161000,267675820,7550,7550,7550,7550,0
|
|
20240409,160900,267675820,7550,7550,7550,7550,0
|
|
20240409,160800,267675820,7550,7550,7550,7550,0
|
|
20240409,160700,267675820,7550,7550,7550,7550,0
|
|
20240409,160600,267675820,7550,7550,7550,7550,0
|
|
20240409,160500,267675820,7550,7550,7550,7550,875
|
|
20240409,160400,267675820,7550,7550,7550,7550,0
|
|
20240409,160300,267675820,7550,7550,7550,7550,0
|
|
20240409,160200,267675820,7550,7550,7550,7550,0
|
|
20240409,160100,267675820,7550,7550,7550,7550,0
|
|
20240409,160000,267675820,7550,7550,7550,7550,0
|
|
20240409,155900,267675820,7550,7550,7550,7550,0
|
|
20240409,155800,267675820,7550,7550,7550,7550,0
|
|
20240409,155700,267675820,7550,7550,7550,7550,0
|
|
20240409,155600,267675820,7550,7550,7550,7550,0
|
|
20240409,155500,267675820,7550,7550,7550,7550,0
|
|
20240409,155400,267675820,7550,7550,7550,7550,0
|
|
20240409,155300,267675820,7550,7550,7550,7550,0
|
|
20240409,155200,267675820,7550,7550,7550,7550,0
|
|
20240409,155100,267675820,7550,7550,7550,7550,0
|
|
20240409,155000,267675820,7550,7550,7550,7550,0
|
|
20240409,154900,267675820,7550,7550,7550,7550,0
|
|
20240409,154800,267675820,7550,7550,7550,7550,0
|
|
20240409,154700,267675820,7550,7550,7550,7550,0
|
|
20240409,154600,267675820,7550,7550,7550,7550,0
|
|
20240409,154500,267675820,7550,7550,7550,7550,0
|
|
20240409,154400,267675820,7550,7550,7550,7550,0
|
|
20240409,154300,267675820,7550,7550,7550,7550,0
|
|
20240409,154200,267675820,7550,7550,7550,7550,0
|
|
20240409,154100,267675820,7550,7550,7550,7550,0
|
|
20240409,154000,267675820,7550,7550,7550,7550,0
|
|
20240409,153900,267675820,7550,7550,7550,7550,0
|
|
20240409,153800,267675820,7550,7550,7550,7550,0
|
|
20240409,153700,267675820,7550,7550,7550,7550,0
|
|
20240409,153600,267675820,7550,7550,7550,7550,0
|
|
20240409,153500,267675820,7550,7550,7550,7550,875
|
|
20240409,153400,267675820,7550,7550,7550,7550,0
|
|
20240409,153300,267675820,7550,7550,7550,7550,0
|
|
20240409,153200,267675820,7550,7550,7550,7550,0
|
|
20240409,153100,267675820,7550,7550,7550,7550,0
|
|
20240409,153000,267675820,7550,7550,7550,7550,875
|
|
20240409,152900,261069570,7570,7570,7570,7570,0
|
|
20240409,152800,261069570,7570,7570,7570,7570,0
|
|
20240409,152700,261069570,7570,7570,7570,7570,0
|
|
20240409,152600,261069570,7570,7570,7570,7570,0
|
|
20240409,152500,261069570,7570,7570,7570,7570,0
|
|
20240409,152400,261069570,7570,7570,7570,7570,0
|
|
20240409,152300,261069570,7570,7570,7570,7570,0
|
|
20240409,152200,261069570,7570,7570,7570,7570,0
|
|
20240409,152100,261069570,7570,7570,7570,7570,0
|
|
20240409,152000,261069570,7570,7570,7570,7570,0
|
|
20240409,151900,261069570,7570,7570,7570,7570,33
|
|
20240409,151800,260819760,7570,7570,7570,7570,54
|
|
20240409,151700,260410980,7570,7570,7570,7570,18
|
|
20240409,151600,260274720,7550,7550,7550,7550,0
|
|
20240409,151500,260274720,7550,7550,7550,7550,1
|
|
20240409,151400,260267170,7570,7550,7570,7550,12
|
|
20240409,151300,260176370,7550,7550,7550,7550,1
|
|
20240409,151200,260168820,7550,7550,7550,7550,1
|
|
20240409,151100,260161270,7570,7570,7570,7570,20
|
|
20240409,151000,260009870,7570,7560,7570,7560,19
|
|
20240409,150900,259866070,7550,7550,7550,7550,1
|
|
20240409,150800,259858520,7550,7550,7550,7550,10
|
|
20240409,150700,259783020,7550,7560,7560,7550,8
|
|
20240409,150600,259722550,7550,7550,7550,7550,1
|
|
20240409,150500,259715000,7560,7560,7560,7560,23
|
|
20240409,150400,259541120,7560,7560,7560,7550,28
|
|
20240409,150300,259329450,7550,7550,7550,7550,1
|
|
20240409,150200,259321900,7560,7560,7560,7560,2
|
|
20240409,150100,259306780,7550,7540,7550,7540,1343
|
|
20240409,150000,249180470,7550,7540,7550,7540,2
|
|
20240409,145900,249165380,7550,7550,7550,7550,1
|
|
20240409,145800,249157830,7540,7550,7550,7540,183
|
|
20240409,145700,247776190,7550,7550,7550,7550,1
|
|
20240409,145600,247768640,7550,7550,7550,7550,0
|
|
20240409,145500,247768640,7550,7550,7550,7550,1
|
|
20240409,145400,247761090,7550,7560,7560,7550,143
|
|
20240409,145300,246680530,7560,7560,7560,7560,17
|
|
20240409,145200,246552010,7560,7560,7560,7560,0
|
|
20240409,145100,246552010,7560,7560,7560,7560,1
|
|
20240409,145000,246544450,7560,7560,7560,7560,1
|
|
20240409,144900,246536890,7570,7570,7570,7570,5
|
|
20240409,144800,246499040,7570,7550,7570,7550,202
|
|
20240409,144700,244973920,7550,7550,7550,7550,1
|
|
20240409,144600,244966370,7550,7550,7550,7550,0
|
|
20240409,144500,244966370,7550,7550,7550,7550,1
|
|
20240409,144400,244958820,7550,7550,7550,7550,1
|
|
20240409,144300,244951270,7550,7550,7550,7550,0
|
|
20240409,144200,244951270,7550,7550,7550,7550,1
|
|
20240409,144100,244943720,7550,7550,7550,7550,1
|
|
20240409,144000,244936170,7550,7550,7550,7550,0
|
|
20240409,143900,244936170,7550,7550,7550,7550,1
|
|
20240409,143800,244928620,7560,7560,7560,7560,1
|
|
20240409,143700,244921060,7560,7560,7560,7560,0
|
|
20240409,143600,244921060,7560,7560,7560,7560,1
|
|
20240409,143500,244913500,7550,7550,7550,7550,1
|
|
20240409,143400,244905950,7560,7560,7560,7560,114
|
|
20240409,143300,244044110,7550,7550,7550,7550,1
|
|
20240409,143200,244036560,7550,7550,7550,7550,1
|
|
20240409,143100,244029010,7550,7550,7550,7550,1
|
|
20240409,143000,244021460,7550,7550,7550,7550,0
|
|
20240409,142900,244021460,7550,7550,7550,7550,1
|
|
20240409,142800,244013910,7550,7550,7550,7550,1
|
|
20240409,142700,244006360,7550,7550,7550,7550,1
|
|
20240409,142600,243998810,7550,7560,7560,7550,6572
|
|
20240409,142500,194377590,7570,7560,7570,7560,6
|
|
20240409,142400,194332180,7560,7560,7560,7560,0
|
|
20240409,142300,194332180,7560,7560,7560,7560,1
|
|
20240409,142200,194324620,7560,7560,7560,7560,1
|
|
20240409,142100,194317060,7550,7550,7550,7550,0
|
|
20240409,142000,194317060,7550,7550,7550,7550,1
|
|
20240409,141900,194309510,7550,7550,7550,7550,1
|
|
20240409,141800,194301960,7550,7550,7550,7550,30
|
|
20240409,141700,194075460,7550,7550,7550,7550,1
|
|
20240409,141600,194067910,7550,7550,7550,7550,1
|
|
20240409,141500,194060360,7550,7550,7550,7550,7
|
|
20240409,141400,194007510,7550,7560,7560,7550,16
|
|
20240409,141300,193886560,7560,7560,7560,7560,1
|
|
20240409,141200,193879000,7560,7560,7560,7560,0
|
|
20240409,141100,193879000,7560,7560,7560,7560,1
|
|
20240409,141000,193871440,7560,7560,7560,7560,1
|
|
20240409,140900,193863880,7560,7560,7560,7560,1
|
|
20240409,140800,193856320,7560,7560,7560,7560,0
|
|
20240409,140700,193856320,7560,7560,7560,7560,1
|
|
20240409,140600,193848760,7550,7550,7550,7550,1
|
|
20240409,140500,193841210,7550,7550,7550,7550,0
|
|
20240409,140400,193841210,7550,7550,7550,7550,1
|
|
20240409,140300,193833660,7570,7550,7570,7550,1001
|
|
20240409,140200,186256110,7550,7550,7550,7550,350
|
|
20240409,140100,183613610,7550,7560,7560,7550,401
|
|
20240409,140000,180585750,7560,7560,7560,7560,1
|
|
20240409,135900,180578190,7560,7560,7560,7560,0
|
|
20240409,135800,180578190,7560,7560,7560,7560,1
|
|
20240409,135700,180570630,7560,7560,7560,7560,1
|
|
20240409,135600,180563070,7560,7560,7560,7560,0
|
|
20240409,135500,180563070,7560,7560,7560,7560,1
|
|
20240409,135400,180555510,7550,7550,7550,7550,1
|
|
20240409,135300,180547960,7550,7550,7550,7550,0
|
|
20240409,135200,180547960,7550,7550,7550,7550,1
|
|
20240409,135100,180540410,7550,7560,7560,7550,162
|
|
20240409,135000,179315860,7560,7560,7560,7560,0
|
|
20240409,134900,179315860,7560,7570,7570,7560,17
|
|
20240409,134800,179187330,7560,7560,7560,7560,1
|
|
20240409,134700,179179770,7560,7560,7560,7560,1
|
|
20240409,134600,179172210,7550,7550,7550,7550,0
|
|
20240409,134500,179172210,7550,7550,7550,7550,1
|
|
20240409,134400,179164660,7550,7550,7550,7550,1
|
|
20240409,134300,179157110,7550,7550,7550,7550,0
|
|
20240409,134200,179157110,7550,7550,7550,7550,1
|
|
20240409,134100,179149560,7550,7550,7550,7550,1
|
|
20240409,134000,179142010,7550,7550,7550,7550,0
|
|
20240409,133900,179142010,7550,7550,7550,7550,1
|
|
20240409,133800,179134460,7550,7550,7550,7550,1
|
|
20240409,133700,179126910,7540,7540,7540,7540,0
|
|
20240409,133600,179126910,7540,7570,7570,7540,3923
|
|
20240409,133500,149494130,7570,7570,7570,7570,1
|
|
20240409,133400,149486560,7570,7570,7570,7570,1
|
|
20240409,133300,149478990,7570,7570,7570,7570,1
|
|
20240409,133200,149471420,7570,7570,7570,7570,1
|
|
20240409,133100,149463850,7570,7570,7570,7570,0
|
|
20240409,133000,149463850,7570,7580,7580,7570,11
|
|
20240409,132900,149380480,7570,7570,7570,7570,1
|
|
20240409,132800,149372910,7570,7570,7570,7570,0
|
|
20240409,132700,149372910,7570,7570,7570,7570,1
|
|
20240409,132600,149365340,7570,7570,7570,7570,1
|
|
20240409,132500,149357770,7570,7570,7570,7570,1
|
|
20240409,132400,149350200,7580,7580,7580,7580,51
|
|
20240409,132300,148963620,7570,7570,7570,7570,1
|
|
20240409,132200,148956050,7570,7570,7570,7570,1
|
|
20240409,132100,148948480,7570,7570,7570,7570,51
|
|
20240409,132000,148562410,7570,7570,7570,7570,42
|
|
20240409,131900,148244470,7570,7570,7570,7570,58
|
|
20240409,131800,147805410,7560,7560,7560,7560,0
|
|
20240409,131700,147805410,7560,7560,7560,7560,101
|
|
20240409,131600,147041850,7560,7560,7560,7560,51
|
|
20240409,131500,146656290,7560,7560,7560,7560,0
|
|
20240409,131400,146656290,7560,7560,7560,7560,1
|
|
20240409,131300,146648730,7570,7560,7570,7560,6
|
|
20240409,131200,146603320,7560,7560,7560,7560,0
|
|
20240409,131100,146603320,7560,7560,7560,7560,1
|
|
20240409,131000,146595760,7560,7560,7560,7560,1
|
|
20240409,130900,146588200,7560,7560,7560,7560,701
|
|
20240409,130800,141288640,7560,7560,7560,7560,0
|
|
20240409,130700,141288640,7560,7560,7560,7560,1
|
|
20240409,130600,141281080,7560,7560,7560,7560,1
|
|
20240409,130500,141273520,7570,7570,7570,7570,303
|
|
20240409,130400,138979810,7570,7570,7570,7570,1
|
|
20240409,130300,138972240,7570,7570,7570,7570,631
|
|
20240409,130200,134195570,7570,7570,7570,7570,0
|
|
20240409,130100,134195570,7570,7570,7570,7570,71
|
|
20240409,130000,133658100,7570,7580,7580,7570,92
|
|
20240409,125900,132960750,7570,7570,7570,7570,0
|
|
20240409,125800,132960750,7570,7570,7570,7570,1
|
|
20240409,125700,132953180,7570,7570,7570,7570,1
|
|
20240409,125600,132945610,7570,7570,7570,7570,1
|
|
20240409,125500,132938040,7570,7570,7570,7570,0
|
|
20240409,125400,132938040,7570,7570,7570,7570,1
|
|
20240409,125300,132930470,7570,7570,7570,7570,1
|
|
20240409,125200,132922900,7580,7580,7580,7580,3
|
|
20240409,125100,132900160,7570,7570,7570,7570,1
|
|
20240409,125000,132892590,7570,7570,7570,7570,1
|
|
20240409,124900,132885020,7570,7570,7570,7570,0
|
|
20240409,124800,132885020,7570,7570,7570,7570,1
|
|
20240409,124700,132877450,7570,7570,7570,7570,1
|
|
20240409,124600,132869880,7580,7580,7580,7580,53
|
|
20240409,124500,132468140,7580,7580,7580,7580,1
|
|
20240409,124400,132460560,7580,7580,7580,7580,1
|
|
20240409,124300,132452980,7570,7570,7570,7570,0
|
|
20240409,124200,132452980,7570,7570,7570,7570,1
|
|
20240409,124100,132445410,7570,7570,7570,7570,1
|
|
20240409,124000,132437840,7570,7570,7570,7570,2
|
|
20240409,123900,132422700,7570,7570,7570,7570,533
|
|
20240409,123800,128387890,7560,7570,7570,7560,29
|
|
20240409,123700,128168370,7570,7560,7570,7560,11
|
|
20240409,123600,128085110,7560,7560,7560,7560,0
|
|
20240409,123500,128085110,7560,7570,7570,7560,430
|
|
20240409,123400,124830020,7570,7570,7580,7570,201
|
|
20240409,123300,123308400,7570,7570,7570,7570,0
|
|
20240409,123200,123308400,7570,7570,7570,7570,1
|
|
20240409,123100,123300830,7570,7570,7570,7570,1
|
|
20240409,123000,123293260,7570,7570,7570,7570,0
|
|
20240409,122900,123293260,7570,7570,7570,7570,1
|
|
20240409,122800,123285690,7570,7570,7570,7570,1
|
|
20240409,122700,123278120,7570,7570,7570,7570,1
|
|
20240409,122600,123270550,7570,7570,7570,7570,0
|
|
20240409,122500,123270550,7570,7570,7570,7570,1
|
|
20240409,122400,123262980,7570,7570,7570,7570,1
|
|
20240409,122300,123255410,7570,7570,7570,7570,0
|
|
20240409,122200,123255410,7570,7570,7570,7570,1
|
|
20240409,122100,123247840,7570,7570,7570,7570,1
|
|
20240409,122000,123240270,7570,7570,7570,7570,0
|
|
20240409,121900,123240270,7570,7570,7570,7570,1
|
|
20240409,121800,123232700,7570,7570,7570,7570,11
|
|
20240409,121700,123149430,7570,7570,7570,7570,0
|
|
20240409,121600,123149430,7570,7580,7580,7570,126
|
|
20240409,121500,122194360,7580,7580,7580,7580,2
|
|
20240409,121400,122179200,7580,7580,7580,7580,0
|
|
20240409,121300,122179200,7580,7580,7580,7580,1
|
|
20240409,121200,122171620,7570,7570,7570,7570,1
|
|
20240409,121100,122164050,7570,7570,7570,7570,1
|
|
20240409,121000,122156480,7570,7570,7570,7570,0
|
|
20240409,120900,122156480,7570,7570,7570,7570,1
|
|
20240409,120800,122148910,7570,7570,7570,7570,1
|
|
20240409,120700,122141340,7560,7560,7560,7560,35
|
|
20240409,120600,121876740,7570,7570,7570,7570,1
|
|
20240409,120500,121869170,7560,7570,7570,7560,121
|
|
20240409,120400,120953450,7570,7570,7570,7570,0
|
|
20240409,120300,120953450,7570,7570,7570,7570,1
|
|
20240409,120200,120945880,7570,7570,7570,7570,1
|
|
20240409,120100,120938310,7570,7570,7570,7570,0
|
|
20240409,120000,120938310,7570,7570,7570,7570,1
|
|
20240409,115900,120930740,7570,7570,7570,7570,1
|
|
20240409,115800,120923170,7570,7570,7570,7570,171
|
|
20240409,115700,119628700,7570,7570,7570,7570,0
|
|
20240409,115600,119628700,7570,7570,7570,7570,1
|
|
20240409,115500,119621130,7570,7570,7570,7570,2
|
|
20240409,115400,119605990,7570,7570,7570,7570,0
|
|
20240409,115300,119605990,7570,7570,7570,7570,1
|
|
20240409,115200,119598420,7570,7570,7570,7570,1
|
|
20240409,115100,119590850,7570,7570,7570,7570,0
|
|
20240409,115000,119590850,7570,7570,7570,7570,51
|
|
20240409,114900,119204780,7570,7570,7570,7570,1
|
|
20240409,114800,119197210,7570,7570,7570,7570,0
|
|
20240409,114700,119197210,7570,7570,7570,7570,1
|
|
20240409,114600,119189640,7570,7570,7570,7570,298
|
|
20240409,114500,116933780,7570,7570,7570,7570,0
|
|
20240409,114400,116933780,7570,7570,7570,7570,1
|
|
20240409,114300,116926210,7570,7570,7570,7570,1
|
|
20240409,114200,116918640,7570,7570,7570,7570,41
|
|
20240409,114100,116608270,7570,7570,7570,7570,0
|
|
20240409,114000,116608270,7570,7570,7570,7570,21
|
|
20240409,113900,116449300,7570,7570,7570,7570,1
|
|
20240409,113800,116441730,7570,7570,7570,7570,0
|
|
20240409,113700,116441730,7570,7560,7570,7560,11
|
|
20240409,113600,116358560,7560,7560,7560,7560,1
|
|
20240409,113500,116351000,7550,7580,7580,7550,4089
|
|
20240409,113400,85426770,7580,7590,7590,7580,577
|
|
20240409,113300,81047350,7590,7590,7590,7590,310
|
|
20240409,113200,78694450,7590,7590,7590,7590,0
|
|
20240409,113100,78694450,7590,7590,7590,7590,1
|
|
20240409,113000,78686860,7590,7590,7590,7590,1
|
|
20240409,112900,78679270,7590,7590,7600,7590,109
|
|
20240409,112800,77851930,7600,7600,7600,7600,45
|
|
20240409,112700,77509930,7590,7590,7600,7590,8
|
|
20240409,112600,77449170,7590,7590,7590,7590,3
|
|
20240409,112500,77426400,7590,7580,7590,7580,536
|
|
20240409,112400,73358540,7570,7580,7580,7570,15
|
|
20240409,112300,73244850,7580,7570,7580,7570,10
|
|
20240409,112200,73169060,7570,7570,7570,7570,20
|
|
20240409,112100,73017660,7570,7570,7570,7570,1
|
|
20240409,112000,73010090,7580,7580,7580,7580,9
|
|
20240409,111900,72941870,7580,7580,7580,7580,0
|
|
20240409,111800,72941870,7580,7580,7580,7580,1
|
|
20240409,111700,72934290,7580,7580,7580,7580,1
|
|
20240409,111600,72926710,7580,7580,7580,7580,0
|
|
20240409,111500,72926710,7580,7580,7580,7580,61
|
|
20240409,111400,72464330,7580,7580,7580,7580,12
|
|
20240409,111300,72373370,7580,7580,7580,7580,1
|
|
20240409,111200,72365790,7580,7580,7580,7580,0
|
|
20240409,111100,72365790,7580,7570,7580,7570,28
|
|
20240409,111000,72153560,7580,7570,7580,7570,4
|
|
20240409,110900,72123250,7570,7570,7570,7570,0
|
|
20240409,110800,72123250,7570,7580,7580,7570,5
|
|
20240409,110700,72085360,7570,7570,7570,7570,1
|
|
20240409,110600,72077790,7580,7580,7580,7580,3
|
|
20240409,110500,72055050,7570,7570,7570,7570,1
|
|
20240409,110400,72047480,7570,7580,7580,7570,2
|
|
20240409,110300,72032330,7570,7570,7570,7570,0
|
|
20240409,110200,72032330,7570,7570,7570,7570,1
|
|
20240409,110100,72024760,7570,7570,7570,7570,1
|
|
20240409,110000,72017190,7570,7570,7570,7570,9
|
|
20240409,105900,71949060,7570,7570,7570,7570,4
|
|
20240409,105800,71918780,7570,7570,7570,7570,7
|
|
20240409,105700,71865790,7580,7580,7580,7570,92
|
|
20240409,105600,71168500,7570,7570,7570,7570,3
|
|
20240409,105500,71145790,7580,7570,7580,7570,17
|
|
20240409,105400,71017000,7570,7570,7570,7570,10
|
|
20240409,105300,70941300,7570,7570,7570,7570,1
|
|
20240409,105200,70933730,7570,7570,7570,7570,9
|
|
20240409,105100,70865600,7570,7570,7570,7570,6
|
|
20240409,105000,70820180,7570,7570,7570,7570,1
|
|
20240409,104900,70812610,7570,7580,7580,7570,8
|
|
20240409,104800,70751980,7570,7570,7570,7570,6
|
|
20240409,104700,70706560,7570,7580,7580,7570,504
|
|
20240409,104600,66890630,7580,7580,7580,7580,10
|
|
20240409,104500,66814830,7580,7580,7580,7580,5
|
|
20240409,104400,66776930,7580,7580,7580,7580,9
|
|
20240409,104300,66708710,7580,7580,7580,7580,4
|
|
20240409,104200,66678390,7580,7580,7580,7580,8
|
|
20240409,104100,66617750,7580,7570,7580,7570,4
|
|
20240409,104000,66587440,7570,7570,7580,7570,11
|
|
20240409,103900,66504140,7570,7570,7570,7570,51
|
|
20240409,103800,66118070,7570,7570,7570,7570,1
|
|
20240409,103700,66110500,7570,7570,7570,7570,6
|
|
20240409,103600,66065080,7570,7570,7570,7570,203
|
|
20240409,103500,64528370,7570,7580,7580,7570,906
|
|
20240409,103400,57663930,7580,7580,7580,7580,384
|
|
20240409,103300,54753210,7580,7580,7580,7580,473
|
|
20240409,103200,51167870,7580,7580,7580,7580,3
|
|
20240409,103100,51145130,7580,7580,7580,7580,4
|
|
20240409,103000,51114810,7580,7580,7580,7580,7
|
|
20240409,102900,51061750,7590,7590,7590,7590,86
|
|
20240409,102800,50409010,7590,7590,7590,7590,15
|
|
20240409,102700,50295160,7590,7590,7590,7590,264
|
|
20240409,102600,48291400,7590,7590,7590,7590,3
|
|
20240409,102500,48268630,7590,7590,7600,7590,46
|
|
20240409,102400,47919430,7590,7590,7590,7590,5
|
|
20240409,102300,47881480,7590,7600,7600,7590,9
|
|
20240409,102200,47813120,7600,7600,7600,7590,19
|
|
20240409,102100,47668750,7590,7590,7590,7590,7
|
|
20240409,102000,47615620,7590,7590,7590,7590,6
|
|
20240409,101900,47570080,7580,7580,7580,7580,8
|
|
20240409,101800,47509440,7580,7580,7580,7580,129
|
|
20240409,101700,46531620,7580,7580,7580,7580,1
|
|
20240409,101600,46524040,7580,7580,7580,7580,6
|
|
20240409,101500,46478560,7580,7580,7600,7580,9
|
|
20240409,101400,46410250,7580,7580,7580,7580,3
|
|
20240409,101300,46387510,7580,7580,7580,7580,109
|
|
20240409,101200,45561290,7590,7580,7590,7580,8
|
|
20240409,101100,45500600,7580,7580,7580,7580,4
|
|
20240409,101000,45470280,7580,7580,7580,7580,6
|
|
20240409,100900,45424800,7590,7580,7590,7580,17
|
|
20240409,100800,45295930,7580,7580,7580,7580,1
|
|
20240409,100700,45288350,7580,7580,7580,7580,6
|
|
20240409,100600,45242870,7580,7580,7580,7580,211
|
|
20240409,100500,43643490,7590,7580,7590,7580,4
|
|
20240409,100400,43613140,7580,7600,7600,7580,6
|
|
20240409,100300,43567640,7590,7580,7590,7580,23
|
|
20240409,100200,43393100,7580,7580,7580,7580,3
|
|
20240409,100100,43370360,7580,7580,7580,7580,4
|
|
20240409,100000,43340040,7580,7580,7580,7580,6
|
|
20240409,095900,43294560,7570,7570,7570,7570,39
|
|
20240409,095800,42999330,7570,7570,7570,7570,3
|
|
20240409,095700,42976620,7570,7570,7570,7570,6
|
|
20240409,095600,42931200,7570,7570,7570,7570,0
|
|
20240409,095500,42931200,7570,7580,7580,7570,156
|
|
20240409,095400,41748750,7580,7590,7590,7570,27
|
|
20240409,095300,41543900,7570,7570,7580,7570,11
|
|
20240409,095200,41460610,7570,7580,7580,7570,7
|
|
20240409,095100,41407590,7580,7580,7590,7580,6
|
|
20240409,095000,41362090,7580,7590,7590,7580,4
|
|
20240409,094900,41331760,7580,7580,7580,7580,779
|
|
20240409,094800,35426940,7580,7580,7590,7580,360
|
|
20240409,094700,32698090,7580,7580,7580,7580,7
|
|
20240409,094600,32645030,7580,7580,7590,7580,14
|
|
20240409,094500,32538860,7580,7580,7580,7580,6
|
|
20240409,094400,32493380,7590,7590,7590,7590,1271
|
|
20240409,094300,22846490,7590,7600,7600,7590,56
|
|
20240409,094200,22420950,7600,7590,7600,7590,9
|
|
20240409,094100,22352590,7600,7590,7600,7590,83
|
|
20240409,094000,21721850,7590,7590,7600,7590,7
|
|
20240409,093900,21668700,7590,7590,7600,7590,10
|
|
20240409,093800,21592780,7580,7580,7580,7580,3
|
|
20240409,093700,21570040,7580,7580,7580,7580,4
|
|
20240409,093600,21539720,7590,7580,7600,7580,70
|
|
20240409,093500,21008770,7600,7580,7600,7580,2
|
|
20240409,093400,20993590,7580,7590,7590,7580,1045
|
|
20240409,093300,13062080,7590,7590,7590,7590,15
|
|
20240409,093200,12948230,7600,7600,7600,7600,51
|
|
20240409,093100,12560630,7590,7590,7600,7590,15
|
|
20240409,093000,12446730,7600,7620,7620,7600,3
|
|
20240409,092900,12423910,7600,7600,7600,7600,3
|
|
20240409,092800,12401110,7590,7590,7590,7590,4
|
|
20240409,092700,12370750,7590,7600,7600,7590,37
|
|
20240409,092600,12089580,7600,7590,7600,7590,22
|
|
20240409,092500,11922440,7590,7600,7600,7590,147
|
|
20240409,092400,10806280,7590,7590,7590,7590,5
|
|
20240409,092300,10768330,7600,7600,7600,7590,15
|
|
20240409,092200,10654360,7590,7610,7610,7590,98
|
|
20240409,092100,9909380,7600,7600,7610,7600,59
|
|
20240409,092000,9460960,7590,7600,7600,7590,5
|
|
20240409,091900,9422990,7600,7590,7600,7590,226
|
|
20240409,091800,7705450,7590,7590,7590,7580,6
|
|
20240409,091700,7659930,7600,7580,7600,7580,9
|
|
20240409,091600,7591630,7590,7580,7590,7580,6
|
|
20240409,091500,7546120,7580,7580,7580,7580,6
|
|
20240409,091400,7500640,7580,7580,7580,7580,1
|
|
20240409,091300,7493060,7570,7570,7580,7570,6
|
|
20240409,091200,7447610,7580,7580,7580,7580,16
|
|
20240409,091100,7326330,7600,7590,7600,7580,648
|
|
20240409,091000,2411800,7590,7590,7590,7590,7
|
|
20240409,090900,2358670,7580,7580,7580,7580,4
|
|
20240409,090800,2328350,7580,7600,7600,7580,5
|
|
20240409,090700,2290390,7580,7600,7600,7580,39
|
|
20240409,090600,1994280,7600,7600,7600,7600,12
|
|
20240409,090500,1903080,7600,7610,7610,7600,4
|
|
20240409,090400,1872670,7610,7610,7610,7610,5
|
|
20240409,090300,1834620,7610,7610,7620,7610,6
|
|
20240409,090200,1788950,7620,7660,7660,7610,75
|
|
20240409,090100,1217460,7620,7620,7620,7620,2
|
|
20240409,090000,1202220,7610,7660,7660,7610,157
|