622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,191800,1246829030,6710,6710,6710,6710,0
|
|
20240408,191700,1246829030,6710,6710,6710,6710,0
|
|
20240408,191600,1246829030,6710,6710,6710,6710,0
|
|
20240408,191500,1246829030,6710,6710,6710,6710,0
|
|
20240408,191400,1246829030,6710,6710,6710,6710,0
|
|
20240408,191300,1246829030,6710,6710,6710,6710,0
|
|
20240408,191200,1246829030,6710,6710,6710,6710,0
|
|
20240408,191100,1246829030,6710,6710,6710,6710,0
|
|
20240408,191000,1246829030,6710,6710,6710,6710,0
|
|
20240408,190900,1246829030,6710,6710,6710,6710,0
|
|
20240408,190800,1246829030,6710,6710,6710,6710,0
|
|
20240408,190700,1246829030,6710,6710,6710,6710,0
|
|
20240408,190600,1246829030,6710,6710,6710,6710,0
|
|
20240408,190500,1246829030,6710,6710,6710,6710,0
|
|
20240408,190400,1246829030,6710,6710,6710,6710,0
|
|
20240408,190300,1246829030,6710,6710,6710,6710,0
|
|
20240408,190200,1246829030,6710,6710,6710,6710,0
|
|
20240408,190100,1246829030,6710,6710,6710,6710,0
|
|
20240408,190000,1246829030,6710,6710,6710,6710,0
|
|
20240408,185900,1246829030,6710,6710,6710,6710,0
|
|
20240408,185800,1246829030,6710,6710,6710,6710,0
|
|
20240408,185700,1246829030,6710,6710,6710,6710,0
|
|
20240408,185600,1246829030,6710,6710,6710,6710,0
|
|
20240408,185500,1246829030,6710,6710,6710,6710,0
|
|
20240408,185400,1246829030,6710,6710,6710,6710,0
|
|
20240408,185300,1246829030,6710,6710,6710,6710,0
|
|
20240408,185200,1246829030,6710,6710,6710,6710,0
|
|
20240408,185100,1246829030,6710,6710,6710,6710,0
|
|
20240408,185000,1246829030,6710,6710,6710,6710,0
|
|
20240408,184900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,184800,1246829030,6710,6710,6710,6710,0
|
|
20240408,184700,1246829030,6710,6710,6710,6710,0
|
|
20240408,184600,1246829030,6710,6710,6710,6710,0
|
|
20240408,184500,1246829030,6710,6710,6710,6710,0
|
|
20240408,184400,1246829030,6710,6710,6710,6710,0
|
|
20240408,184300,1246829030,6710,6710,6710,6710,0
|
|
20240408,184200,1246829030,6710,6710,6710,6710,0
|
|
20240408,184100,1246829030,6710,6710,6710,6710,0
|
|
20240408,184000,1246829030,6710,6710,6710,6710,0
|
|
20240408,183900,1246829030,6710,6710,6710,6710,0
|
|
20240408,183800,1246829030,6710,6710,6710,6710,0
|
|
20240408,183700,1246829030,6710,6710,6710,6710,0
|
|
20240408,183600,1246829030,6710,6710,6710,6710,0
|
|
20240408,183500,1246829030,6710,6710,6710,6710,0
|
|
20240408,183400,1246829030,6710,6710,6710,6710,0
|
|
20240408,183300,1246829030,6710,6710,6710,6710,0
|
|
20240408,183200,1246829030,6710,6710,6710,6710,0
|
|
20240408,183100,1246829030,6710,6710,6710,6710,0
|
|
20240408,183000,1246829030,6710,6710,6710,6710,0
|
|
20240408,182900,1246829030,6710,6710,6710,6710,0
|
|
20240408,182800,1246829030,6710,6710,6710,6710,0
|
|
20240408,182700,1246829030,6710,6710,6710,6710,0
|
|
20240408,182600,1246829030,6710,6710,6710,6710,0
|
|
20240408,182500,1246829030,6710,6710,6710,6710,0
|
|
20240408,182400,1246829030,6710,6710,6710,6710,0
|
|
20240408,182300,1246829030,6710,6710,6710,6710,0
|
|
20240408,182200,1246829030,6710,6710,6710,6710,0
|
|
20240408,182100,1246829030,6710,6710,6710,6710,0
|
|
20240408,182000,1246829030,6710,6710,6710,6710,0
|
|
20240408,181900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,181800,1246829030,6710,6710,6710,6710,0
|
|
20240408,181700,1246829030,6710,6710,6710,6710,0
|
|
20240408,181600,1246829030,6710,6710,6710,6710,0
|
|
20240408,181500,1246829030,6710,6710,6710,6710,0
|
|
20240408,181400,1246829030,6710,6710,6710,6710,0
|
|
20240408,181300,1246829030,6710,6710,6710,6710,0
|
|
20240408,181200,1246829030,6710,6710,6710,6710,0
|
|
20240408,181100,1246829030,6710,6710,6710,6710,0
|
|
20240408,181000,1246829030,6710,6710,6710,6710,0
|
|
20240408,180900,1246829030,6710,6710,6710,6710,0
|
|
20240408,180800,1246829030,6710,6710,6710,6710,0
|
|
20240408,180700,1246829030,6710,6710,6710,6710,0
|
|
20240408,180600,1246829030,6710,6710,6710,6710,0
|
|
20240408,180500,1246829030,6710,6710,6710,6710,0
|
|
20240408,180400,1246829030,6710,6710,6710,6710,0
|
|
20240408,180300,1246829030,6710,6710,6710,6710,0
|
|
20240408,180200,1246829030,6710,6710,6710,6710,0
|
|
20240408,180100,1246829030,6710,6710,6710,6710,0
|
|
20240408,180000,1246829030,6710,6710,6710,6710,0
|
|
20240408,175900,1246829030,6710,6710,6710,6710,0
|
|
20240408,175800,1246829030,6710,6710,6710,6710,0
|
|
20240408,175700,1246829030,6710,6710,6710,6710,0
|
|
20240408,175600,1246829030,6710,6710,6710,6710,0
|
|
20240408,175500,1246829030,6710,6710,6710,6710,0
|
|
20240408,175400,1246829030,6710,6710,6710,6710,0
|
|
20240408,175300,1246829030,6710,6710,6710,6710,0
|
|
20240408,175200,1246829030,6710,6710,6710,6710,0
|
|
20240408,175100,1246829030,6710,6710,6710,6710,0
|
|
20240408,175000,1246829030,6710,6710,6710,6710,0
|
|
20240408,174900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,174800,1246829030,6710,6710,6710,6710,0
|
|
20240408,174700,1246829030,6710,6710,6710,6710,0
|
|
20240408,174600,1246829030,6710,6710,6710,6710,0
|
|
20240408,174500,1246829030,6710,6710,6710,6710,0
|
|
20240408,174400,1246829030,6710,6710,6710,6710,0
|
|
20240408,174300,1246829030,6710,6710,6710,6710,0
|
|
20240408,174200,1246829030,6710,6710,6710,6710,0
|
|
20240408,174100,1246829030,6710,6710,6710,6710,0
|
|
20240408,174000,1246829030,6710,6710,6710,6710,0
|
|
20240408,173900,1246829030,6710,6710,6710,6710,0
|
|
20240408,173800,1246829030,6710,6710,6710,6710,0
|
|
20240408,173700,1246829030,6710,6710,6710,6710,0
|
|
20240408,173600,1246829030,6710,6710,6710,6710,0
|
|
20240408,173500,1246829030,6710,6710,6710,6710,0
|
|
20240408,173400,1246829030,6710,6710,6710,6710,0
|
|
20240408,173300,1246829030,6710,6710,6710,6710,0
|
|
20240408,173200,1246829030,6710,6710,6710,6710,0
|
|
20240408,173100,1246829030,6710,6710,6710,6710,0
|
|
20240408,173000,1246829030,6710,6710,6710,6710,0
|
|
20240408,172900,1246829030,6710,6710,6710,6710,0
|
|
20240408,172800,1246829030,6710,6710,6710,6710,0
|
|
20240408,172700,1246829030,6710,6710,6710,6710,0
|
|
20240408,172600,1246829030,6710,6710,6710,6710,0
|
|
20240408,172500,1246829030,6710,6710,6710,6710,0
|
|
20240408,172400,1246829030,6710,6710,6710,6710,0
|
|
20240408,172300,1246829030,6710,6710,6710,6710,0
|
|
20240408,172200,1246829030,6710,6710,6710,6710,0
|
|
20240408,172100,1246829030,6710,6710,6710,6710,0
|
|
20240408,172000,1246829030,6710,6710,6710,6710,0
|
|
20240408,171900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,171800,1246829030,6710,6710,6710,6710,0
|
|
20240408,171700,1246829030,6710,6710,6710,6710,0
|
|
20240408,171600,1246829030,6710,6710,6710,6710,0
|
|
20240408,171500,1246829030,6710,6710,6710,6710,0
|
|
20240408,171400,1246829030,6710,6710,6710,6710,0
|
|
20240408,171300,1246829030,6710,6710,6710,6710,0
|
|
20240408,171200,1246829030,6710,6710,6710,6710,0
|
|
20240408,171100,1246829030,6710,6710,6710,6710,0
|
|
20240408,171000,1246829030,6710,6710,6710,6710,0
|
|
20240408,170900,1246829030,6710,6710,6710,6710,0
|
|
20240408,170800,1246829030,6710,6710,6710,6710,0
|
|
20240408,170700,1246829030,6710,6710,6710,6710,0
|
|
20240408,170600,1246829030,6710,6710,6710,6710,0
|
|
20240408,170500,1246829030,6710,6710,6710,6710,0
|
|
20240408,170400,1246829030,6710,6710,6710,6710,0
|
|
20240408,170300,1246829030,6710,6710,6710,6710,0
|
|
20240408,170200,1246829030,6710,6710,6710,6710,0
|
|
20240408,170100,1246829030,6710,6710,6710,6710,0
|
|
20240408,170000,1246829030,6710,6710,6710,6710,0
|
|
20240408,165900,1246829030,6710,6710,6710,6710,0
|
|
20240408,165800,1246829030,6710,6710,6710,6710,0
|
|
20240408,165700,1246829030,6710,6710,6710,6710,0
|
|
20240408,165600,1246829030,6710,6710,6710,6710,0
|
|
20240408,165500,1246829030,6710,6710,6710,6710,0
|
|
20240408,165400,1246829030,6710,6710,6710,6710,0
|
|
20240408,165300,1246829030,6710,6710,6710,6710,0
|
|
20240408,165200,1246829030,6710,6710,6710,6710,0
|
|
20240408,165100,1246829030,6710,6710,6710,6710,0
|
|
20240408,165000,1246829030,6710,6710,6710,6710,0
|
|
20240408,164900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,164800,1246829030,6710,6710,6710,6710,0
|
|
20240408,164700,1246829030,6710,6710,6710,6710,0
|
|
20240408,164600,1246829030,6710,6710,6710,6710,0
|
|
20240408,164500,1246829030,6710,6710,6710,6710,0
|
|
20240408,164400,1246829030,6710,6710,6710,6710,0
|
|
20240408,164300,1246829030,6710,6710,6710,6710,0
|
|
20240408,164200,1246829030,6710,6710,6710,6710,0
|
|
20240408,164100,1246829030,6710,6710,6710,6710,0
|
|
20240408,164000,1246829030,6710,6710,6710,6710,0
|
|
20240408,163900,1246829030,6710,6710,6710,6710,0
|
|
20240408,163800,1246829030,6710,6710,6710,6710,0
|
|
20240408,163700,1246829030,6710,6710,6710,6710,0
|
|
20240408,163600,1246829030,6710,6710,6710,6710,0
|
|
20240408,163500,1246829030,6710,6710,6710,6710,0
|
|
20240408,163400,1246829030,6710,6710,6710,6710,0
|
|
20240408,163300,1246829030,6710,6710,6710,6710,0
|
|
20240408,163200,1246829030,6710,6710,6710,6710,0
|
|
20240408,163100,1246829030,6710,6710,6710,6710,0
|
|
20240408,163000,1246829030,6710,6710,6710,6710,0
|
|
20240408,162900,1246829030,6710,6710,6710,6710,0
|
|
20240408,162800,1246829030,6710,6710,6710,6710,0
|
|
20240408,162700,1246829030,6710,6710,6710,6710,0
|
|
20240408,162600,1246829030,6710,6710,6710,6710,0
|
|
20240408,162500,1246829030,6710,6710,6710,6710,0
|
|
20240408,162400,1246829030,6710,6710,6710,6710,0
|
|
20240408,162300,1246829030,6710,6710,6710,6710,0
|
|
20240408,162200,1246829030,6710,6710,6710,6710,0
|
|
20240408,162100,1246829030,6710,6710,6710,6710,0
|
|
20240408,162000,1246829030,6710,6710,6710,6710,0
|
|
20240408,161900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,161800,1246829030,6710,6710,6710,6710,0
|
|
20240408,161700,1246829030,6710,6710,6710,6710,0
|
|
20240408,161600,1246829030,6710,6710,6710,6710,0
|
|
20240408,161500,1246829030,6710,6710,6710,6710,0
|
|
20240408,161400,1246829030,6710,6710,6710,6710,0
|
|
20240408,161300,1246829030,6710,6710,6710,6710,0
|
|
20240408,161200,1246829030,6710,6710,6710,6710,0
|
|
20240408,161100,1246829030,6710,6710,6710,6710,0
|
|
20240408,161000,1246829030,6710,6710,6710,6710,0
|
|
20240408,160900,1246829030,6710,6710,6710,6710,0
|
|
20240408,160800,1246829030,6710,6710,6710,6710,0
|
|
20240408,160700,1246829030,6710,6710,6710,6710,0
|
|
20240408,160600,1246829030,6710,6710,6710,6710,0
|
|
20240408,160500,1246829030,6710,6710,6710,6710,0
|
|
20240408,160400,1246829030,6710,6710,6710,6710,0
|
|
20240408,160300,1246829030,6710,6710,6710,6710,0
|
|
20240408,160200,1246829030,6710,6710,6710,6710,0
|
|
20240408,160100,1246829030,6710,6710,6710,6710,0
|
|
20240408,160000,1246829030,6710,6710,6710,6710,0
|
|
20240408,155900,1246829030,6710,6710,6710,6710,0
|
|
20240408,155800,1246829030,6710,6710,6710,6710,0
|
|
20240408,155700,1246829030,6710,6710,6710,6710,0
|
|
20240408,155600,1246829030,6710,6710,6710,6710,0
|
|
20240408,155500,1246829030,6710,6710,6710,6710,0
|
|
20240408,155400,1246829030,6710,6710,6710,6710,0
|
|
20240408,155300,1246829030,6710,6710,6710,6710,0
|
|
20240408,155200,1246829030,6710,6710,6710,6710,0
|
|
20240408,155100,1246829030,6710,6710,6710,6710,0
|
|
20240408,155000,1246829030,6710,6710,6710,6710,0
|
|
20240408,154900,1246829030,6710,6710,6710,6710,3193
|
|
20240408,154800,1246829030,6710,6710,6710,6710,0
|
|
20240408,154700,1246829030,6710,6710,6710,6710,0
|
|
20240408,154600,1246829030,6710,6710,6710,6710,0
|
|
20240408,154500,1246829030,6710,6710,6710,6710,0
|
|
20240408,154400,1246829030,6710,6710,6710,6710,0
|
|
20240408,154300,1246829030,6710,6710,6710,6710,0
|
|
20240408,154200,1246829030,6710,6710,6710,6710,0
|
|
20240408,154100,1246829030,6710,6710,6710,6710,0
|
|
20240408,154000,1246829030,6710,6710,6710,6710,0
|
|
20240408,153900,1246829030,6710,6710,6710,6710,0
|
|
20240408,153800,1246829030,6710,6710,6710,6710,0
|
|
20240408,153700,1246829030,6710,6710,6710,6710,0
|
|
20240408,153600,1246829030,6710,6710,6710,6710,0
|
|
20240408,153500,1246829030,6710,6710,6710,6710,0
|
|
20240408,153400,1246829030,6710,6710,6710,6710,0
|
|
20240408,153300,1246829030,6710,6710,6710,6710,0
|
|
20240408,153200,1246829030,6710,6710,6710,6710,0
|
|
20240408,153100,1246829030,6710,6710,6710,6710,0
|
|
20240408,153000,1246829030,6710,6710,6710,6710,3193
|
|
20240408,152900,1225404000,6700,6700,6700,6700,0
|
|
20240408,152800,1225404000,6700,6700,6700,6700,0
|
|
20240408,152700,1225404000,6700,6700,6700,6700,0
|
|
20240408,152600,1225404000,6700,6700,6700,6700,0
|
|
20240408,152500,1225404000,6700,6700,6700,6700,0
|
|
20240408,152400,1225404000,6700,6700,6700,6700,0
|
|
20240408,152300,1225404000,6700,6700,6700,6700,0
|
|
20240408,152200,1225404000,6700,6700,6700,6700,0
|
|
20240408,152100,1225404000,6700,6700,6700,6700,0
|
|
20240408,152000,1225404000,6700,6700,6700,6700,0
|
|
20240408,151900,1225404000,6700,6700,6700,6700,1100
|
|
20240408,151800,1218034000,6700,6730,6730,6700,303
|
|
20240408,151700,1216002810,6730,6730,6730,6730,10
|
|
20240408,151600,1215935510,6730,6710,6730,6700,2547
|
|
20240408,151500,1198809770,6720,6720,6720,6720,105
|
|
20240408,151400,1198104170,6710,6720,6720,6710,206
|
|
20240408,151300,1196721900,6720,6720,6720,6720,0
|
|
20240408,151200,1196721900,6720,6730,6730,6710,498
|
|
20240408,151100,1193377980,6720,6710,6720,6710,675
|
|
20240408,151000,1188842340,6710,6710,6710,6710,360
|
|
20240408,150900,1186426740,6710,6710,6710,6700,273
|
|
20240408,150800,1184597410,6710,6710,6710,6710,559
|
|
20240408,150700,1180846520,6690,6690,6690,6690,1832
|
|
20240408,150600,1168590440,6700,6710,6710,6700,652
|
|
20240408,150500,1164222030,6710,6720,6720,6710,33
|
|
20240408,150400,1164000380,6720,6720,6720,6720,10
|
|
20240408,150300,1163933180,6710,6710,6710,6710,24
|
|
20240408,150200,1163772140,6720,6720,6720,6720,16
|
|
20240408,150100,1163664620,6720,6700,6720,6700,175
|
|
20240408,150000,1162489230,6700,6700,6710,6700,175
|
|
20240408,145900,1161316580,6700,6700,6720,6700,234
|
|
20240408,145800,1159745780,6700,6710,6720,6700,118
|
|
20240408,145700,1158953810,6700,6710,6720,6700,60
|
|
20240408,145600,1158551220,6700,6710,6720,6700,155
|
|
20240408,145500,1157512080,6700,6710,6720,6690,187
|
|
20240408,145400,1156259000,6700,6700,6710,6690,239
|
|
20240408,145300,1154659410,6710,6720,6730,6690,305
|
|
20240408,145200,1152611670,6720,6710,6730,6710,365
|
|
20240408,145100,1150158550,6720,6690,6720,6690,174
|
|
20240408,145000,1148992240,6680,6700,6700,6680,1616
|
|
20240408,144900,1138191260,6700,6700,6710,6700,472
|
|
20240408,144800,1135025880,6700,6680,6700,6680,420
|
|
20240408,144700,1132212580,6690,6690,6690,6680,116
|
|
20240408,144600,1131436780,6680,6700,6700,6680,1596
|
|
20240408,144500,1120762620,6700,6700,6710,6700,164
|
|
20240408,144400,1119663800,6700,6700,6700,6700,112
|
|
20240408,144300,1118913400,6700,6700,6700,6700,105
|
|
20240408,144200,1118209900,6700,6700,6700,6700,127
|
|
20240408,144100,1117359000,6700,6690,6710,6690,506
|
|
20240408,144000,1113965960,6690,6700,6710,6690,573
|
|
20240408,143900,1110127360,6700,6700,6700,6700,234
|
|
20240408,143800,1108559560,6690,6690,6700,6690,119
|
|
20240408,143700,1107762990,6690,6690,6690,6690,138
|
|
20240408,143600,1106839770,6690,6690,6700,6690,147
|
|
20240408,143500,1105856240,6690,6690,6690,6690,23
|
|
20240408,143400,1105702370,6690,6690,6690,6690,183
|
|
20240408,143300,1104478100,6700,6690,6700,6690,101
|
|
20240408,143200,1103801880,6690,6700,6700,6690,510
|
|
20240408,143100,1100385360,6700,6700,6700,6700,418
|
|
20240408,143000,1097584760,6700,6700,6700,6700,94
|
|
20240408,142900,1096954960,6700,6700,6700,6700,360
|
|
20240408,142800,1094542960,6700,6700,6700,6700,208
|
|
20240408,142700,1093149360,6700,6700,6700,6700,58
|
|
20240408,142600,1092760760,6700,6700,6700,6700,148
|
|
20240408,142500,1091769160,6710,6700,6710,6700,117
|
|
20240408,142400,1090984360,6700,6700,6700,6700,229
|
|
20240408,142300,1089450060,6700,6700,6700,6700,120
|
|
20240408,142200,1088646060,6700,6700,6700,6700,37
|
|
20240408,142100,1088398160,6700,6700,6700,6700,185
|
|
20240408,142000,1087158660,6700,6700,6700,6700,136
|
|
20240408,141900,1086247460,6700,6700,6710,6700,159
|
|
20240408,141800,1085182060,6700,6700,6700,6700,124
|
|
20240408,141700,1084351260,6710,6700,6710,6700,99
|
|
20240408,141600,1083687300,6700,6700,6700,6700,2070
|
|
20240408,141500,1069818300,6710,6710,6710,6700,212
|
|
20240408,141400,1068396030,6710,6720,6720,6710,61
|
|
20240408,141300,1067986590,6730,6720,6730,6710,93
|
|
20240408,141200,1067361630,6710,6720,6730,6710,270
|
|
20240408,141100,1065547520,6720,6710,6720,6710,379
|
|
20240408,141000,1063000900,6700,6700,6710,6700,387
|
|
20240408,140900,1060404910,6700,6710,6710,6700,263
|
|
20240408,140800,1058640500,6720,6710,6720,6700,424
|
|
20240408,140700,1055797620,6700,6700,6710,6700,201
|
|
20240408,140600,1054450820,6700,6710,6710,6700,118
|
|
20240408,140500,1053660120,6700,6700,6700,6700,203
|
|
20240408,140400,1052300020,6710,6710,6710,6710,37
|
|
20240408,140300,1052051750,6710,6710,6710,6710,50
|
|
20240408,140200,1051716250,6710,6710,6710,6710,489
|
|
20240408,140100,1048435060,6710,6710,6710,6710,111
|
|
20240408,140000,1047690250,6710,6710,6730,6710,187
|
|
20240408,135900,1046434080,6700,6700,6700,6700,90
|
|
20240408,135800,1045831080,6700,6710,6710,6700,197
|
|
20240408,135700,1044510510,6710,6710,6710,6710,1
|
|
20240408,135600,1044503800,6710,6710,6710,6710,339
|
|
20240408,135500,1042229110,6720,6710,6730,6710,422
|
|
20240408,135400,1039390280,6710,6710,6710,6710,109
|
|
20240408,135300,1038658890,6710,6710,6710,6710,93
|
|
20240408,135200,1038034860,6710,6710,6710,6710,101
|
|
20240408,135100,1037357150,6720,6720,6720,6710,139
|
|
20240408,135000,1036424220,6720,6720,6730,6710,1156
|
|
20240408,134900,1028652230,6710,6700,6710,6700,143
|
|
20240408,134800,1027694090,6700,6700,6700,6700,97
|
|
20240408,134700,1027044190,6700,6700,6710,6700,95
|
|
20240408,134600,1026407650,6710,6700,6710,6700,265
|
|
20240408,134500,1024630380,6700,6700,6700,6700,95
|
|
20240408,134400,1023993880,6700,6700,6710,6700,110
|
|
20240408,134300,1023256480,6700,6700,6700,6700,160
|
|
20240408,134200,1022184480,6700,6700,6710,6700,103
|
|
20240408,134100,1021494280,6700,6700,6700,6700,95
|
|
20240408,134000,1020857780,6700,6710,6710,6700,368
|
|
20240408,133900,1018389350,6710,6710,6710,6710,138
|
|
20240408,133800,1017463370,6710,6710,6710,6710,71
|
|
20240408,133700,1016986960,6710,6710,6710,6710,194
|
|
20240408,133600,1015685220,6710,6700,6710,6700,154
|
|
20240408,133500,1014652120,6710,6700,6710,6700,157
|
|
20240408,133400,1013600110,6700,6700,6700,6700,24
|
|
20240408,133300,1013439310,6700,6700,6700,6700,334
|
|
20240408,133200,1011201510,6700,6700,6700,6700,1218
|
|
20240408,133100,1003040910,6700,6700,6700,6700,98
|
|
20240408,133000,1002384310,6700,6700,6700,6700,302
|
|
20240408,132900,1000360910,6700,6700,6700,6700,166
|
|
20240408,132800,999248710,6700,6700,6710,6700,57
|
|
20240408,132700,998866800,6700,6700,6700,6700,364
|
|
20240408,132600,996428000,6700,6700,6700,6700,123
|
|
20240408,132500,995603900,6700,6700,6700,6700,34
|
|
20240408,132400,995376100,6700,6700,6700,6700,205
|
|
20240408,132300,994002600,6700,6700,6700,6700,80
|
|
20240408,132200,993466600,6700,6710,6710,6700,100
|
|
20240408,132100,992796320,6700,6710,6710,6700,100
|
|
20240408,132000,992126230,6710,6710,6720,6700,390
|
|
20240408,131900,989512180,6710,6710,6710,6710,2
|
|
20240408,131800,989498760,6710,6710,6710,6710,197
|
|
20240408,131700,988176890,6710,6710,6710,6710,34
|
|
20240408,131600,987948750,6710,6710,6710,6710,106
|
|
20240408,131500,987237490,6710,6710,6710,6710,204
|
|
20240408,131400,985868650,6710,6730,6730,6710,99
|
|
20240408,131300,985204250,6710,6710,6720,6710,74
|
|
20240408,131200,984707220,6710,6710,6710,6710,153
|
|
20240408,131100,983680590,6710,6710,6730,6710,119
|
|
20240408,131000,982881970,6710,6720,6720,6710,197
|
|
20240408,130900,981558380,6720,6730,6730,6720,555
|
|
20240408,130800,977826700,6730,6730,6730,6730,216
|
|
20240408,130700,976373020,6730,6740,6740,6730,210
|
|
20240408,130600,974958820,6730,6730,6730,6730,221
|
|
20240408,130500,973471490,6730,6730,6750,6730,91
|
|
20240408,130400,972858920,6740,6730,6740,6730,801
|
|
20240408,130300,967460770,6730,6730,6750,6730,127
|
|
20240408,130200,966605510,6730,6750,6750,6730,196
|
|
20240408,130100,965284200,6750,6730,6750,6730,283
|
|
20240408,130000,963376110,6750,6710,6750,6710,496
|
|
20240408,125900,960034660,6720,6710,6720,6710,442
|
|
20240408,125800,957067360,6700,6710,6710,6700,91
|
|
20240408,125700,956456930,6720,6710,6720,6710,441
|
|
20240408,125600,953495560,6720,6710,6720,6710,256
|
|
20240408,125500,951777600,6700,6700,6710,6700,300
|
|
20240408,125400,949765950,6700,6710,6710,6700,38
|
|
20240408,125300,949511210,6700,6700,6710,6700,1862
|
|
20240408,125200,937035770,6700,6700,6700,6680,463
|
|
20240408,125100,933934770,6700,6710,6710,6700,331
|
|
20240408,125000,931714000,6710,6680,6710,6680,160
|
|
20240408,124900,930642060,6710,6700,6710,6680,1040
|
|
20240408,124800,923675030,6700,6680,6700,6680,139
|
|
20240408,124700,922744530,6710,6710,6710,6710,24
|
|
20240408,124600,922583490,6680,6700,6700,6680,5788
|
|
20240408,124500,883816690,6700,6710,6730,6700,88
|
|
20240408,124400,883226030,6700,6700,6700,6700,74
|
|
20240408,124300,882730230,6690,6700,6700,6690,199
|
|
20240408,124200,881397380,6700,6710,6710,6700,80
|
|
20240408,124100,880861350,6690,6700,6700,6690,45
|
|
20240408,124000,880560050,6690,6680,6690,6680,224
|
|
20240408,123900,879062360,6670,6680,6680,6670,973
|
|
20240408,123800,872562900,6680,6690,6690,6680,1088
|
|
20240408,123700,865286150,6690,6690,6690,6690,157
|
|
20240408,123600,864235820,6690,6700,6700,6690,1358
|
|
20240408,123500,855146780,6700,6700,6700,6700,26
|
|
20240408,123400,854972580,6700,6700,6700,6700,209
|
|
20240408,123300,853572280,6700,6700,6700,6700,64
|
|
20240408,123200,853143480,6700,6700,6700,6700,231
|
|
20240408,123100,851595780,6700,6700,6700,6700,148
|
|
20240408,123000,850604180,6700,6700,6710,6700,58
|
|
20240408,122900,850215280,6700,6710,6710,6700,131
|
|
20240408,122800,849337350,6700,6710,6720,6700,190
|
|
20240408,122700,848063760,6710,6710,6710,6710,327
|
|
20240408,122600,845869590,6710,6710,6710,6710,27
|
|
20240408,122500,845688420,6730,6710,6730,6710,1260
|
|
20240408,122400,837222390,6720,6720,6720,6710,1098
|
|
20240408,122300,829854170,6720,6720,6720,6720,208
|
|
20240408,122200,828456410,6720,6720,6720,6720,93
|
|
20240408,122100,827831450,6720,6730,6740,6720,234
|
|
20240408,122000,826258570,6720,6730,6730,6720,127
|
|
20240408,121900,825404770,6730,6730,6730,6730,155
|
|
20240408,121800,824361620,6740,6740,6740,6740,2
|
|
20240408,121700,824348140,6750,6730,6750,6720,200
|
|
20240408,121600,823003150,6730,6740,6750,6730,86
|
|
20240408,121500,822424090,6740,6730,6740,6720,214
|
|
20240408,121400,820982920,6750,6740,6750,6720,1027
|
|
20240408,121300,814073130,6750,6740,6750,6740,216
|
|
20240408,121200,812615250,6720,6730,6740,6720,1697
|
|
20240408,121100,801194440,6740,6730,6740,6730,347
|
|
20240408,121000,798856240,6740,6750,6750,6730,141
|
|
20240408,120900,797906950,6750,6730,6750,6730,234
|
|
20240408,120800,796329800,6730,6730,6730,6720,282
|
|
20240408,120700,794433080,6720,6730,6730,6720,202
|
|
20240408,120600,793074450,6730,6720,6730,6720,95
|
|
20240408,120500,792436030,6720,6720,6720,6720,67
|
|
20240408,120400,791985790,6730,6740,6750,6720,61
|
|
20240408,120300,791575810,6750,6720,6750,6720,630
|
|
20240408,120200,787335950,6710,6700,6720,6700,130
|
|
20240408,120100,786464420,6700,6700,6720,6700,93
|
|
20240408,120000,785840910,6710,6720,6730,6700,71
|
|
20240408,115900,785364670,6730,6700,6730,6700,239
|
|
20240408,115800,783759200,6720,6720,6730,6720,204
|
|
20240408,115700,782388300,6720,6720,6740,6720,45
|
|
20240408,115600,782085880,6720,6700,6720,6700,669
|
|
20240408,115500,777598030,6700,6700,6700,6700,70
|
|
20240408,115400,777129030,6710,6700,6710,6700,197
|
|
20240408,115300,775808080,6710,6710,6710,6710,25
|
|
20240408,115200,775640330,6720,6700,6720,6700,141
|
|
20240408,115100,774694830,6700,6710,6710,6700,316
|
|
20240408,115000,772575070,6700,6700,6700,6700,2
|
|
20240408,114900,772561670,6700,6720,6720,6700,219
|
|
20240408,114800,771091810,6720,6690,6720,6690,195
|
|
20240408,114700,769785450,6700,6700,6700,6700,1184
|
|
20240408,114600,761852650,6710,6690,6710,6690,604
|
|
20240408,114500,757805840,6690,6700,6700,6690,206
|
|
20240408,114400,756425800,6700,6700,6700,6690,83
|
|
20240408,114300,755869950,6690,6690,6690,6690,147
|
|
20240408,114200,754886520,6690,6700,6700,6690,219
|
|
20240408,114100,753419450,6700,6710,6710,6700,273
|
|
20240408,114000,751587890,6710,6730,6730,6710,185
|
|
20240408,113900,750343960,6730,6680,6730,6680,253
|
|
20240408,113800,748648900,6710,6670,6710,6670,1002
|
|
20240408,113700,741936500,6670,6670,6670,6670,172
|
|
20240408,113600,740789260,6670,6670,6670,6670,135
|
|
20240408,113500,739888810,6670,6670,6670,6670,346
|
|
20240408,113400,737580990,6670,6680,6680,6670,98
|
|
20240408,113300,736927320,6670,6680,6680,6670,240
|
|
20240408,113200,735326010,6680,6680,6680,6680,587
|
|
20240408,113100,731404850,6680,6680,6690,6680,145
|
|
20240408,113000,730435250,6680,6680,6680,6680,120
|
|
20240408,112900,729633650,6680,6680,6680,6680,90
|
|
20240408,112800,729032450,6680,6690,6690,6680,131
|
|
20240408,112700,728157000,6680,6680,6680,6680,77
|
|
20240408,112600,727642640,6680,6680,6690,6680,218
|
|
20240408,112500,726186390,6690,6690,6690,6680,94
|
|
20240408,112400,725557660,6680,6680,6680,6680,107
|
|
20240408,112300,724842900,6680,6690,6690,6680,124
|
|
20240408,112200,724014450,6690,6680,6690,6680,171
|
|
20240408,112100,722871650,6690,6680,6690,6680,99
|
|
20240408,112000,722210320,6690,6680,6690,6680,139
|
|
20240408,111900,721281770,6680,6690,6690,6680,125
|
|
20240408,111800,720446230,6690,6690,6690,6690,79
|
|
20240408,111700,719917720,6690,6690,6690,6690,372
|
|
20240408,111600,717429040,6690,6700,6710,6690,83
|
|
20240408,111500,716873110,6700,6700,6710,6700,107
|
|
20240408,111400,716156110,6700,6700,6700,6700,72
|
|
20240408,111300,715673710,6700,6700,6700,6700,222
|
|
20240408,111200,714186310,6700,6700,6700,6700,40
|
|
20240408,111100,713918310,6690,6690,6690,6690,140
|
|
20240408,111000,712981710,6690,6700,6700,6690,51
|
|
20240408,110900,712640260,6690,6690,6690,6680,289
|
|
20240408,110800,710708680,6680,6680,6680,6680,383
|
|
20240408,110700,708150240,6680,6680,6680,6680,264
|
|
20240408,110600,706386720,6680,6680,6680,6680,327
|
|
20240408,110500,704202360,6690,6690,6710,6690,183
|
|
20240408,110400,702977890,6680,6690,6710,6680,418
|
|
20240408,110300,700183340,6700,6700,6710,6690,96
|
|
20240408,110200,699540830,6700,6700,6700,6690,63
|
|
20240408,110100,699119220,6700,6690,6700,6690,562
|
|
20240408,110000,695356390,6690,6690,6690,6690,75
|
|
20240408,105900,694854640,6690,6690,6700,6690,108
|
|
20240408,105800,694131990,6690,6690,6700,6690,1368
|
|
20240408,105700,684980050,6690,6700,6700,6690,522
|
|
20240408,105600,681483360,6690,6690,6690,6690,119
|
|
20240408,105500,680687250,6690,6680,6690,6680,115
|
|
20240408,105400,679918830,6680,6700,6700,6680,564
|
|
20240408,105300,676146000,6710,6690,6710,6690,39
|
|
20240408,105200,675884430,6690,6690,6690,6690,124
|
|
20240408,105100,675054870,6690,6710,6710,6690,78
|
|
20240408,105000,674532630,6700,6690,6700,6690,700
|
|
20240408,104900,669845550,6690,6690,6690,6690,326
|
|
20240408,104800,667664610,6690,6700,6700,6690,1530
|
|
20240408,104700,657427250,6700,6700,6700,6700,2
|
|
20240408,104600,657413850,6700,6700,6710,6700,263
|
|
20240408,104500,655651700,6700,6710,6710,6700,177
|
|
20240408,104400,654465230,6710,6710,6720,6710,158
|
|
20240408,104300,653404550,6710,6710,6710,6710,70
|
|
20240408,104200,652934850,6710,6700,6710,6700,88
|
|
20240408,104100,652344610,6700,6700,6700,6700,245
|
|
20240408,104000,650703110,6700,6700,6700,6700,38
|
|
20240408,103900,650448510,6700,6700,6700,6700,70
|
|
20240408,103800,649979510,6720,6710,6720,6700,75
|
|
20240408,103700,649476980,6710,6700,6710,6700,61
|
|
20240408,103600,649068180,6700,6700,6700,6700,156
|
|
20240408,103500,648022980,6710,6700,6710,6700,313
|
|
20240408,103400,645924860,6700,6700,6700,6700,77
|
|
20240408,103300,645408960,6710,6700,6710,6700,516
|
|
20240408,103200,641951750,6730,6760,6760,6700,137
|
|
20240408,103100,641027220,6760,6700,6760,6700,229
|
|
20240408,103000,639490040,6710,6700,6710,6700,366
|
|
20240408,102900,637035530,6700,6700,6700,6690,288
|
|
20240408,102800,635107560,6700,6700,6700,6700,74
|
|
20240408,102700,634611760,6700,6710,6710,6700,411
|
|
20240408,102600,631855800,6700,6690,6700,6690,83
|
|
20240408,102500,631299880,6700,6690,6700,6690,663
|
|
20240408,102400,626858720,6690,6690,6690,6690,55
|
|
20240408,102300,626490770,6690,6690,6690,6690,159
|
|
20240408,102200,625427060,6680,6690,6690,6680,424
|
|
20240408,102100,622592140,6690,6690,6690,6680,104
|
|
20240408,102000,621896640,6690,6670,6690,6670,1572
|
|
20240408,101900,611381490,6680,6670,6680,6670,187
|
|
20240408,101800,610133920,6670,6680,6680,6670,717
|
|
20240408,101700,605350320,6680,6680,6680,6680,2570
|
|
20240408,101600,588182720,6680,6690,6690,6680,136
|
|
20240408,101500,587273570,6690,6680,6690,6680,110
|
|
20240408,101400,586538300,6680,6700,6700,6680,467
|
|
20240408,101300,583417710,6690,6690,6690,6690,227
|
|
20240408,101200,581899080,6690,6690,6700,6690,2231
|
|
20240408,101100,566973680,6690,6690,6700,6690,49
|
|
20240408,101000,566645770,6700,6700,6700,6690,254
|
|
20240408,100900,564946470,6690,6700,6700,6690,97
|
|
20240408,100800,564297500,6700,6700,6710,6690,224
|
|
20240408,100700,562797950,6700,6700,6700,6700,172
|
|
20240408,100600,561645550,6700,6700,6710,6700,209
|
|
20240408,100500,560245070,6700,6700,6710,6700,732
|
|
20240408,100400,555340660,6700,6710,6710,6700,52
|
|
20240408,100300,554991990,6700,6700,6700,6700,216
|
|
20240408,100200,553544790,6710,6690,6710,6690,192
|
|
20240408,100100,552258960,6700,6690,6700,6690,1441
|
|
20240408,100000,542618660,6690,6700,6700,6690,277
|
|
20240408,095900,540764370,6700,6690,6700,6690,105
|
|
20240408,095800,540061820,6690,6720,6720,6690,573
|
|
20240408,095700,536222900,6720,6710,6720,6710,162
|
|
20240408,095600,535134270,6710,6760,6770,6710,51
|
|
20240408,095500,534791850,6750,6730,6750,6730,130
|
|
20240408,095400,533915100,6750,6710,6750,6700,139
|
|
20240408,095300,532983610,6710,6710,6710,6710,93
|
|
20240408,095200,532359580,6710,6720,6730,6690,1347
|
|
20240408,095100,523318250,6710,6710,6720,6700,422
|
|
20240408,095000,520486510,6700,6710,6720,6700,1946
|
|
20240408,094900,507439280,6700,6700,6700,6690,508
|
|
20240408,094800,504040040,6700,6700,6700,6700,5230
|
|
20240408,094700,468999040,6700,6700,6710,6700,1339
|
|
20240408,094600,460027320,6710,6710,6720,6700,2909
|
|
20240408,094500,440530390,6710,6720,6720,6700,459
|
|
20240408,094400,437452340,6710,6750,6750,6710,1015
|
|
20240408,094300,430634110,6750,6740,6750,6740,50
|
|
20240408,094200,430296930,6750,6730,6750,6730,87
|
|
20240408,094100,429711300,6730,6720,6740,6720,2954
|
|
20240408,094000,409830850,6730,6740,6740,6730,235
|
|
20240408,093900,408249290,6730,6730,6730,6730,200
|
|
20240408,093800,406903290,6730,6740,6740,6730,218
|
|
20240408,093700,405435970,6750,6740,6750,6730,1560
|
|
20240408,093600,394906240,6730,6740,6740,6730,337
|
|
20240408,093500,392638190,6730,6710,6730,6710,580
|
|
20240408,093400,388741930,6700,6700,6700,6700,506
|
|
20240408,093300,385351730,6700,6710,6710,6700,227
|
|
20240408,093200,383828700,6710,6710,6710,6700,2021
|
|
20240408,093100,370267840,6710,6710,6710,6710,927
|
|
20240408,093000,364047670,6680,6670,6700,6670,4600
|
|
20240408,092900,333248630,6670,6670,6670,6670,279
|
|
20240408,092800,331387700,6670,6670,6680,6670,672
|
|
20240408,092700,326899990,6670,6680,6680,6650,6253
|
|
20240408,092600,285255010,6660,6670,6680,6660,242
|
|
20240408,092500,283640670,6660,6670,6670,6660,1373
|
|
20240408,092400,274493850,6670,6680,6700,6670,723
|
|
20240408,092300,269663460,6680,6690,6690,6680,510
|
|
20240408,092200,266256560,6670,6680,6680,6670,602
|
|
20240408,092100,262240150,6680,6680,6700,6670,1118
|
|
20240408,092000,254773110,6680,6690,6700,6670,2437
|
|
20240408,091900,238500280,6720,6710,6720,6680,1239
|
|
20240408,091800,230208790,6710,6710,6730,6700,1726
|
|
20240408,091700,218641910,6710,6710,6720,6700,1379
|
|
20240408,091600,209400110,6710,6720,6720,6710,502
|
|
20240408,091500,206031430,6710,6720,6720,6710,733
|
|
20240408,091400,201109750,6720,6710,6720,6700,1518
|
|
20240408,091300,190937790,6700,6700,6720,6700,2105
|
|
20240408,091200,176827350,6700,6710,6720,6700,724
|
|
20240408,091100,171973290,6700,6720,6730,6700,4176
|
|
20240408,091000,143946930,6730,6720,6730,6720,239
|
|
20240408,090900,142339460,6720,6750,6750,6720,505
|
|
20240408,090800,138939700,6750,6750,6750,6750,618
|
|
20240408,090700,134768200,6750,6730,6750,6720,90
|
|
20240408,090600,134161130,6720,6720,6720,6710,3937
|
|
20240408,090500,107710120,6710,6720,6750,6710,3419
|
|
20240408,090400,84735380,6710,6750,6750,6710,2658
|
|
20240408,090300,66870630,6710,6740,6740,6710,2268
|
|
20240408,090200,51616760,6740,6760,6770,6730,3321
|
|
20240408,090100,29194630,6760,6850,6860,6760,2453
|
|
20240408,090000,12516890,6820,6850,6850,6820,1830
|