622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,191800,1118848600,6760,6760,6760,6760,0
|
|
20240412,191700,1118848600,6760,6760,6760,6760,0
|
|
20240412,191600,1118848600,6760,6760,6760,6760,0
|
|
20240412,191500,1118848600,6760,6760,6760,6760,0
|
|
20240412,191400,1118848600,6760,6760,6760,6760,0
|
|
20240412,191300,1118848600,6760,6760,6760,6760,0
|
|
20240412,191200,1118848600,6760,6760,6760,6760,0
|
|
20240412,191100,1118848600,6760,6760,6760,6760,0
|
|
20240412,191000,1118848600,6760,6760,6760,6760,0
|
|
20240412,190900,1118848600,6760,6760,6760,6760,0
|
|
20240412,190800,1118848600,6760,6760,6760,6760,0
|
|
20240412,190700,1118848600,6760,6760,6760,6760,0
|
|
20240412,190600,1118848600,6760,6760,6760,6760,0
|
|
20240412,190500,1118848600,6760,6760,6760,6760,0
|
|
20240412,190400,1118848600,6760,6760,6760,6760,0
|
|
20240412,190300,1118848600,6760,6760,6760,6760,0
|
|
20240412,190200,1118848600,6760,6760,6760,6760,0
|
|
20240412,190100,1118848600,6760,6760,6760,6760,0
|
|
20240412,190000,1118848600,6760,6760,6760,6760,0
|
|
20240412,185900,1118848600,6760,6760,6760,6760,0
|
|
20240412,185800,1118848600,6760,6760,6760,6760,0
|
|
20240412,185700,1118848600,6760,6760,6760,6760,0
|
|
20240412,185600,1118848600,6760,6760,6760,6760,0
|
|
20240412,185500,1118848600,6760,6760,6760,6760,0
|
|
20240412,185400,1118848600,6760,6760,6760,6760,0
|
|
20240412,185300,1118848600,6760,6760,6760,6760,0
|
|
20240412,185200,1118848600,6760,6760,6760,6760,0
|
|
20240412,185100,1118848600,6760,6760,6760,6760,0
|
|
20240412,185000,1118848600,6760,6760,6760,6760,0
|
|
20240412,184900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,184800,1118848600,6760,6760,6760,6760,0
|
|
20240412,184700,1118848600,6760,6760,6760,6760,0
|
|
20240412,184600,1118848600,6760,6760,6760,6760,0
|
|
20240412,184500,1118848600,6760,6760,6760,6760,0
|
|
20240412,184400,1118848600,6760,6760,6760,6760,0
|
|
20240412,184300,1118848600,6760,6760,6760,6760,0
|
|
20240412,184200,1118848600,6760,6760,6760,6760,0
|
|
20240412,184100,1118848600,6760,6760,6760,6760,0
|
|
20240412,184000,1118848600,6760,6760,6760,6760,0
|
|
20240412,183900,1118848600,6760,6760,6760,6760,0
|
|
20240412,183800,1118848600,6760,6760,6760,6760,0
|
|
20240412,183700,1118848600,6760,6760,6760,6760,0
|
|
20240412,183600,1118848600,6760,6760,6760,6760,0
|
|
20240412,183500,1118848600,6760,6760,6760,6760,0
|
|
20240412,183400,1118848600,6760,6760,6760,6760,0
|
|
20240412,183300,1118848600,6760,6760,6760,6760,0
|
|
20240412,183200,1118848600,6760,6760,6760,6760,0
|
|
20240412,183100,1118848600,6760,6760,6760,6760,0
|
|
20240412,183000,1118848600,6760,6760,6760,6760,0
|
|
20240412,182900,1118848600,6760,6760,6760,6760,0
|
|
20240412,182800,1118848600,6760,6760,6760,6760,0
|
|
20240412,182700,1118848600,6760,6760,6760,6760,0
|
|
20240412,182600,1118848600,6760,6760,6760,6760,0
|
|
20240412,182500,1118848600,6760,6760,6760,6760,0
|
|
20240412,182400,1118848600,6760,6760,6760,6760,0
|
|
20240412,182300,1118848600,6760,6760,6760,6760,0
|
|
20240412,182200,1118848600,6760,6760,6760,6760,0
|
|
20240412,182100,1118848600,6760,6760,6760,6760,0
|
|
20240412,182000,1118848600,6760,6760,6760,6760,0
|
|
20240412,181900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,181800,1118848600,6760,6760,6760,6760,0
|
|
20240412,181700,1118848600,6760,6760,6760,6760,0
|
|
20240412,181600,1118848600,6760,6760,6760,6760,0
|
|
20240412,181500,1118848600,6760,6760,6760,6760,0
|
|
20240412,181400,1118848600,6760,6760,6760,6760,0
|
|
20240412,181300,1118848600,6760,6760,6760,6760,0
|
|
20240412,181200,1118848600,6760,6760,6760,6760,0
|
|
20240412,181100,1118848600,6760,6760,6760,6760,0
|
|
20240412,181000,1118848600,6760,6760,6760,6760,0
|
|
20240412,180900,1118848600,6760,6760,6760,6760,0
|
|
20240412,180800,1118848600,6760,6760,6760,6760,0
|
|
20240412,180700,1118848600,6760,6760,6760,6760,0
|
|
20240412,180600,1118848600,6760,6760,6760,6760,0
|
|
20240412,180500,1118848600,6760,6760,6760,6760,0
|
|
20240412,180400,1118848600,6760,6760,6760,6760,0
|
|
20240412,180300,1118848600,6760,6760,6760,6760,0
|
|
20240412,180200,1118848600,6760,6760,6760,6760,0
|
|
20240412,180100,1118848600,6760,6760,6760,6760,0
|
|
20240412,180000,1118848600,6760,6760,6760,6760,0
|
|
20240412,175900,1118848600,6760,6760,6760,6760,0
|
|
20240412,175800,1118848600,6760,6760,6760,6760,0
|
|
20240412,175700,1118848600,6760,6760,6760,6760,0
|
|
20240412,175600,1118848600,6760,6760,6760,6760,0
|
|
20240412,175500,1118848600,6760,6760,6760,6760,0
|
|
20240412,175400,1118848600,6760,6760,6760,6760,0
|
|
20240412,175300,1118848600,6760,6760,6760,6760,0
|
|
20240412,175200,1118848600,6760,6760,6760,6760,0
|
|
20240412,175100,1118848600,6760,6760,6760,6760,0
|
|
20240412,175000,1118848600,6760,6760,6760,6760,0
|
|
20240412,174900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,174800,1118848600,6760,6760,6760,6760,0
|
|
20240412,174700,1118848600,6760,6760,6760,6760,0
|
|
20240412,174600,1118848600,6760,6760,6760,6760,0
|
|
20240412,174500,1118848600,6760,6760,6760,6760,0
|
|
20240412,174400,1118848600,6760,6760,6760,6760,0
|
|
20240412,174300,1118848600,6760,6760,6760,6760,0
|
|
20240412,174200,1118848600,6760,6760,6760,6760,0
|
|
20240412,174100,1118848600,6760,6760,6760,6760,0
|
|
20240412,174000,1118848600,6760,6760,6760,6760,0
|
|
20240412,173900,1118848600,6760,6760,6760,6760,0
|
|
20240412,173800,1118848600,6760,6760,6760,6760,0
|
|
20240412,173700,1118848600,6760,6760,6760,6760,0
|
|
20240412,173600,1118848600,6760,6760,6760,6760,0
|
|
20240412,173500,1118848600,6760,6760,6760,6760,0
|
|
20240412,173400,1118848600,6760,6760,6760,6760,0
|
|
20240412,173300,1118848600,6760,6760,6760,6760,0
|
|
20240412,173200,1118848600,6760,6760,6760,6760,0
|
|
20240412,173100,1118848600,6760,6760,6760,6760,0
|
|
20240412,173000,1118848600,6760,6760,6760,6760,0
|
|
20240412,172900,1118848600,6760,6760,6760,6760,0
|
|
20240412,172800,1118848600,6760,6760,6760,6760,0
|
|
20240412,172700,1118848600,6760,6760,6760,6760,0
|
|
20240412,172600,1118848600,6760,6760,6760,6760,0
|
|
20240412,172500,1118848600,6760,6760,6760,6760,0
|
|
20240412,172400,1118848600,6760,6760,6760,6760,0
|
|
20240412,172300,1118848600,6760,6760,6760,6760,0
|
|
20240412,172200,1118848600,6760,6760,6760,6760,0
|
|
20240412,172100,1118848600,6760,6760,6760,6760,0
|
|
20240412,172000,1118848600,6760,6760,6760,6760,0
|
|
20240412,171900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,171800,1118848600,6760,6760,6760,6760,0
|
|
20240412,171700,1118848600,6760,6760,6760,6760,0
|
|
20240412,171600,1118848600,6760,6760,6760,6760,0
|
|
20240412,171500,1118848600,6760,6760,6760,6760,0
|
|
20240412,171400,1118848600,6760,6760,6760,6760,0
|
|
20240412,171300,1118848600,6760,6760,6760,6760,0
|
|
20240412,171200,1118848600,6760,6760,6760,6760,0
|
|
20240412,171100,1118848600,6760,6760,6760,6760,0
|
|
20240412,171000,1118848600,6760,6760,6760,6760,0
|
|
20240412,170900,1118848600,6760,6760,6760,6760,0
|
|
20240412,170800,1118848600,6760,6760,6760,6760,0
|
|
20240412,170700,1118848600,6760,6760,6760,6760,0
|
|
20240412,170600,1118848600,6760,6760,6760,6760,0
|
|
20240412,170500,1118848600,6760,6760,6760,6760,0
|
|
20240412,170400,1118848600,6760,6760,6760,6760,0
|
|
20240412,170300,1118848600,6760,6760,6760,6760,0
|
|
20240412,170200,1118848600,6760,6760,6760,6760,0
|
|
20240412,170100,1118848600,6760,6760,6760,6760,0
|
|
20240412,170000,1118848600,6760,6760,6760,6760,0
|
|
20240412,165900,1118848600,6760,6760,6760,6760,0
|
|
20240412,165800,1118848600,6760,6760,6760,6760,0
|
|
20240412,165700,1118848600,6760,6760,6760,6760,0
|
|
20240412,165600,1118848600,6760,6760,6760,6760,0
|
|
20240412,165500,1118848600,6760,6760,6760,6760,0
|
|
20240412,165400,1118848600,6760,6760,6760,6760,0
|
|
20240412,165300,1118848600,6760,6760,6760,6760,0
|
|
20240412,165200,1118848600,6760,6760,6760,6760,0
|
|
20240412,165100,1118848600,6760,6760,6760,6760,0
|
|
20240412,165000,1118848600,6760,6760,6760,6760,0
|
|
20240412,164900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,164800,1118848600,6760,6760,6760,6760,0
|
|
20240412,164700,1118848600,6760,6760,6760,6760,0
|
|
20240412,164600,1118848600,6760,6760,6760,6760,0
|
|
20240412,164500,1118848600,6760,6760,6760,6760,0
|
|
20240412,164400,1118848600,6760,6760,6760,6760,0
|
|
20240412,164300,1118848600,6760,6760,6760,6760,0
|
|
20240412,164200,1118848600,6760,6760,6760,6760,0
|
|
20240412,164100,1118848600,6760,6760,6760,6760,0
|
|
20240412,164000,1118848600,6760,6760,6760,6760,0
|
|
20240412,163900,1118848600,6760,6760,6760,6760,0
|
|
20240412,163800,1118848600,6760,6760,6760,6760,0
|
|
20240412,163700,1118848600,6760,6760,6760,6760,0
|
|
20240412,163600,1118848600,6760,6760,6760,6760,0
|
|
20240412,163500,1118848600,6760,6760,6760,6760,0
|
|
20240412,163400,1118848600,6760,6760,6760,6760,0
|
|
20240412,163300,1118848600,6760,6760,6760,6760,0
|
|
20240412,163200,1118848600,6760,6760,6760,6760,0
|
|
20240412,163100,1118848600,6760,6760,6760,6760,0
|
|
20240412,163000,1118848600,6760,6760,6760,6760,0
|
|
20240412,162900,1118848600,6760,6760,6760,6760,0
|
|
20240412,162800,1118848600,6760,6760,6760,6760,0
|
|
20240412,162700,1118848600,6760,6760,6760,6760,0
|
|
20240412,162600,1118848600,6760,6760,6760,6760,0
|
|
20240412,162500,1118848600,6760,6760,6760,6760,0
|
|
20240412,162400,1118848600,6760,6760,6760,6760,0
|
|
20240412,162300,1118848600,6760,6760,6760,6760,0
|
|
20240412,162200,1118848600,6760,6760,6760,6760,0
|
|
20240412,162100,1118848600,6760,6760,6760,6760,0
|
|
20240412,162000,1118848600,6760,6760,6760,6760,0
|
|
20240412,161900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,161800,1118848600,6760,6760,6760,6760,0
|
|
20240412,161700,1118848600,6760,6760,6760,6760,0
|
|
20240412,161600,1118848600,6760,6760,6760,6760,0
|
|
20240412,161500,1118848600,6760,6760,6760,6760,0
|
|
20240412,161400,1118848600,6760,6760,6760,6760,0
|
|
20240412,161300,1118848600,6760,6760,6760,6760,0
|
|
20240412,161200,1118848600,6760,6760,6760,6760,0
|
|
20240412,161100,1118848600,6760,6760,6760,6760,0
|
|
20240412,161000,1118848600,6760,6760,6760,6760,0
|
|
20240412,160900,1118848600,6760,6760,6760,6760,0
|
|
20240412,160800,1118848600,6760,6760,6760,6760,0
|
|
20240412,160700,1118848600,6760,6760,6760,6760,0
|
|
20240412,160600,1118848600,6760,6760,6760,6760,0
|
|
20240412,160500,1118848600,6760,6760,6760,6760,0
|
|
20240412,160400,1118848600,6760,6760,6760,6760,0
|
|
20240412,160300,1118848600,6760,6760,6760,6760,0
|
|
20240412,160200,1118848600,6760,6760,6760,6760,0
|
|
20240412,160100,1118848600,6760,6760,6760,6760,0
|
|
20240412,160000,1118848600,6760,6760,6760,6760,0
|
|
20240412,155900,1118848600,6760,6760,6760,6760,0
|
|
20240412,155800,1118848600,6760,6760,6760,6760,0
|
|
20240412,155700,1118848600,6760,6760,6760,6760,0
|
|
20240412,155600,1118848600,6760,6760,6760,6760,0
|
|
20240412,155500,1118848600,6760,6760,6760,6760,0
|
|
20240412,155400,1118848600,6760,6760,6760,6760,0
|
|
20240412,155300,1118848600,6760,6760,6760,6760,0
|
|
20240412,155200,1118848600,6760,6760,6760,6760,0
|
|
20240412,155100,1118848600,6760,6760,6760,6760,0
|
|
20240412,155000,1118848600,6760,6760,6760,6760,0
|
|
20240412,154900,1118848600,6760,6760,6760,6760,1790
|
|
20240412,154800,1118848600,6760,6760,6760,6760,0
|
|
20240412,154700,1118848600,6760,6760,6760,6760,0
|
|
20240412,154600,1118848600,6760,6760,6760,6760,0
|
|
20240412,154500,1118848600,6760,6760,6760,6760,0
|
|
20240412,154400,1118848600,6760,6760,6760,6760,0
|
|
20240412,154300,1118848600,6760,6760,6760,6760,0
|
|
20240412,154200,1118848600,6760,6760,6760,6760,0
|
|
20240412,154100,1118848600,6760,6760,6760,6760,0
|
|
20240412,154000,1118848600,6760,6760,6760,6760,0
|
|
20240412,153900,1118848600,6760,6760,6760,6760,0
|
|
20240412,153800,1118848600,6760,6760,6760,6760,0
|
|
20240412,153700,1118848600,6760,6760,6760,6760,0
|
|
20240412,153600,1118848600,6760,6760,6760,6760,0
|
|
20240412,153500,1118848600,6760,6760,6760,6760,0
|
|
20240412,153400,1118848600,6760,6760,6760,6760,0
|
|
20240412,153300,1118848600,6760,6760,6760,6760,0
|
|
20240412,153200,1118848600,6760,6760,6760,6760,0
|
|
20240412,153100,1118848600,6760,6760,6760,6760,0
|
|
20240412,153000,1118848600,6760,6760,6760,6760,1790
|
|
20240412,152900,1106748200,6710,6710,6710,6710,0
|
|
20240412,152800,1106748200,6710,6710,6710,6710,0
|
|
20240412,152700,1106748200,6710,6710,6710,6710,0
|
|
20240412,152600,1106748200,6710,6710,6710,6710,0
|
|
20240412,152500,1106748200,6710,6710,6710,6710,0
|
|
20240412,152400,1106748200,6710,6710,6710,6710,0
|
|
20240412,152300,1106748200,6710,6710,6710,6710,0
|
|
20240412,152200,1106748200,6710,6710,6710,6710,0
|
|
20240412,152100,1106748200,6710,6710,6710,6710,0
|
|
20240412,152000,1106748200,6710,6710,6710,6710,0
|
|
20240412,151900,1106748200,6710,6740,6740,6710,493
|
|
20240412,151800,1103425770,6740,6740,6740,6740,102
|
|
20240412,151700,1102738290,6740,6720,6740,6720,400
|
|
20240412,151600,1100044590,6750,6730,6750,6730,928
|
|
20240412,151500,1093798190,6730,6730,6730,6730,100
|
|
20240412,151400,1093125190,6740,6740,6740,6740,10
|
|
20240412,151300,1093057790,6740,6740,6740,6740,11
|
|
20240412,151200,1092983650,6740,6720,6740,6700,73
|
|
20240412,151100,1092493840,6750,6750,6750,6750,177
|
|
20240412,151000,1091299090,6750,6730,6750,6710,567
|
|
20240412,150900,1087486720,6730,6750,6750,6730,316
|
|
20240412,150800,1085354320,6750,6740,6760,6740,693
|
|
20240412,150700,1080676320,6740,6730,6740,6730,37
|
|
20240412,150600,1080427140,6740,6740,6740,6730,277
|
|
20240412,150500,1078561550,6730,6730,6730,6730,30
|
|
20240412,150400,1078359650,6730,6720,6730,6720,1359
|
|
20240412,150300,1069222210,6720,6720,6720,6720,174
|
|
20240412,150200,1068052930,6700,6720,6720,6700,109
|
|
20240412,150100,1067322610,6700,6730,6730,6700,116
|
|
20240412,150000,1066543380,6730,6690,6730,6690,1273
|
|
20240412,145900,1058024930,6710,6700,6710,6700,576
|
|
20240412,145800,1054160170,6690,6700,6700,6690,87
|
|
20240412,145700,1053577930,6690,6680,6690,6680,1425
|
|
20240412,145600,1044055340,6690,6690,6690,6680,419
|
|
20240412,145500,1041254970,6690,6700,6700,6690,1118
|
|
20240412,145400,1033775250,6690,6700,6700,6690,147
|
|
20240412,145300,1032791010,6690,6700,6710,6690,152
|
|
20240412,145200,1031773120,6700,6710,6710,6700,116
|
|
20240412,145100,1030994910,6710,6690,6710,6690,129
|
|
20240412,145000,1030130680,6700,6710,6710,6700,654
|
|
20240412,144900,1025748870,6700,6710,6710,6700,128
|
|
20240412,144800,1024891230,6700,6730,6730,6700,567
|
|
20240412,144700,1021077300,6710,6730,6730,6710,67
|
|
20240412,144600,1020627710,6730,6720,6730,6700,568
|
|
20240412,144500,1016811000,6720,6690,6720,6690,8
|
|
20240412,144400,1016757400,6690,6690,6700,6690,79
|
|
20240412,144300,1016228780,6700,6700,6700,6690,973
|
|
20240412,144200,1009718090,6720,6700,6720,6690,459
|
|
20240412,144100,1006643430,6700,6690,6700,6690,265
|
|
20240412,144000,1004868640,6690,6700,6700,6690,17
|
|
20240412,143900,1004754900,6690,6720,6720,6690,545
|
|
20240412,143800,1001104040,6700,6700,6700,6700,76
|
|
20240412,143700,1000594840,6700,6720,6720,6700,67
|
|
20240412,143600,1000145920,6720,6700,6720,6700,68
|
|
20240412,143500,999690280,6720,6700,6720,6700,197
|
|
20240412,143400,998367040,6700,6720,6720,6700,248
|
|
20240412,143300,996705400,6700,6720,6720,6700,81
|
|
20240412,143200,996162440,6700,6700,6700,6700,66
|
|
20240412,143100,995720240,6720,6690,6720,6690,80
|
|
20240412,143000,995184880,6720,6690,6720,6690,23
|
|
20240412,142900,995030980,6690,6720,6720,6690,68
|
|
20240412,142800,994576030,6690,6720,6720,6690,70
|
|
20240412,142700,994107700,6690,6720,6720,6690,187
|
|
20240412,142600,992856640,6690,6690,6720,6690,72
|
|
20240412,142500,992374900,6700,6710,6710,6700,1788
|
|
20240412,142400,980393990,6710,6700,6720,6700,497
|
|
20240412,142300,977063410,6720,6700,6720,6700,473
|
|
20240412,142200,973892810,6700,6700,6720,6690,326
|
|
20240412,142100,971707070,6720,6690,6720,6690,74
|
|
20240412,142000,971211830,6710,6700,6710,6700,160
|
|
20240412,141900,970139730,6690,6700,6700,6690,197
|
|
20240412,141800,968821490,6690,6700,6700,6690,123
|
|
20240412,141700,967998510,6700,6700,6700,6700,9
|
|
20240412,141600,967938210,6710,6690,6710,6690,115
|
|
20240412,141500,967167900,6690,6690,6690,6690,75
|
|
20240412,141400,966666150,6680,6680,6690,6680,239
|
|
20240412,141300,965069430,6690,6710,6710,6690,76
|
|
20240412,141200,964560950,6690,6700,6700,6690,366
|
|
20240412,141100,962110100,6720,6700,6720,6700,208
|
|
20240412,141000,960715000,6720,6720,6720,6720,31
|
|
20240412,140900,960506680,6700,6690,6700,6690,630
|
|
20240412,140800,956286330,6700,6690,6700,6690,67
|
|
20240412,140700,955838090,6690,6690,6690,6690,86
|
|
20240412,140600,955262750,6690,6690,6690,6690,154
|
|
20240412,140500,954232490,6700,6690,6700,6690,31
|
|
20240412,140400,954025090,6690,6690,6690,6690,229
|
|
20240412,140300,952493080,6690,6700,6700,6690,766
|
|
20240412,140200,947361860,6700,6700,6710,6700,805
|
|
20240412,140100,941967520,6710,6710,6710,6710,32
|
|
20240412,140000,941752800,6710,6710,6710,6710,2
|
|
20240412,135900,941739380,6710,6710,6710,6710,117
|
|
20240412,135800,940954310,6720,6720,6720,6720,15
|
|
20240412,135700,940853510,6720,6720,6720,6720,68
|
|
20240412,135600,940396550,6720,6720,6720,6720,66
|
|
20240412,135500,939953030,6700,6700,6700,6700,16
|
|
20240412,135400,939845830,6700,6710,6740,6700,212
|
|
20240412,135300,938422450,6710,6710,6710,6710,58
|
|
20240412,135200,938033270,6710,6720,6720,6710,984
|
|
20240412,135100,931422440,6740,6720,6740,6720,173
|
|
20240412,135000,930259860,6730,6730,6730,6720,146
|
|
20240412,134900,929278480,6720,6730,6730,6720,110
|
|
20240412,134800,928538840,6720,6710,6720,6710,402
|
|
20240412,134700,925838480,6700,6700,6700,6700,77
|
|
20240412,134600,925322580,6700,6700,6700,6700,0
|
|
20240412,134500,925322580,6700,6700,6700,6700,100
|
|
20240412,134400,924652580,6700,6700,6700,6700,87
|
|
20240412,134300,924069680,6720,6720,6720,6720,0
|
|
20240412,134200,924069680,6720,6710,6720,6700,850
|
|
20240412,134100,918371280,6710,6710,6710,6710,10
|
|
20240412,134000,918304180,6710,6710,6710,6710,5
|
|
20240412,133900,918270630,6720,6720,6720,6720,0
|
|
20240412,133800,918270630,6720,6720,6720,6720,0
|
|
20240412,133700,918270630,6720,6720,6720,6720,0
|
|
20240412,133600,918270630,6720,6720,6720,6720,0
|
|
20240412,133500,918270630,6720,6720,6720,6720,11
|
|
20240412,133400,918196710,6700,6700,6700,6700,15
|
|
20240412,133300,918096210,6700,6700,6700,6700,1607
|
|
20240412,133200,907329310,6710,6710,6710,6710,11
|
|
20240412,133100,907255500,6710,6710,6710,6700,95
|
|
20240412,133000,906618290,6710,6710,6710,6710,284
|
|
20240412,132900,904712650,6720,6720,6720,6720,57
|
|
20240412,132800,904329610,6710,6720,6720,6710,194
|
|
20240412,132700,903027630,6730,6740,6740,6730,6
|
|
20240412,132600,902987240,6740,6740,6740,6740,1
|
|
20240412,132500,902980500,6730,6730,6730,6730,0
|
|
20240412,132400,902980500,6730,6730,6730,6720,679
|
|
20240412,132300,898415050,6740,6740,6740,6740,0
|
|
20240412,132200,898415050,6740,6720,6740,6720,60
|
|
20240412,132100,898011230,6730,6730,6740,6730,195
|
|
20240412,132000,896698870,6730,6730,6730,6730,0
|
|
20240412,131900,896698870,6730,6730,6730,6730,0
|
|
20240412,131800,896698870,6730,6730,6730,6720,585
|
|
20240412,131700,892761920,6730,6730,6730,6730,2
|
|
20240412,131600,892748460,6730,6730,6730,6730,20
|
|
20240412,131500,892613860,6730,6730,6730,6730,142
|
|
20240412,131400,891658200,6730,6730,6730,6730,20
|
|
20240412,131300,891523600,6740,6740,6740,6740,209
|
|
20240412,131200,890114940,6740,6740,6740,6740,32
|
|
20240412,131100,889899260,6740,6740,6740,6740,0
|
|
20240412,131000,889899260,6740,6740,6740,6740,38
|
|
20240412,130900,889643140,6740,6740,6740,6740,54
|
|
20240412,130800,889279180,6740,6740,6740,6740,694
|
|
20240412,130700,884601620,6740,6740,6740,6740,0
|
|
20240412,130600,884601620,6740,6720,6740,6720,116
|
|
20240412,130500,883820080,6720,6720,6720,6720,9
|
|
20240412,130400,883759600,6720,6720,6720,6720,0
|
|
20240412,130300,883759600,6720,6720,6720,6720,3
|
|
20240412,130200,883739440,6720,6720,6720,6720,301
|
|
20240412,130100,881716720,6720,6720,6720,6720,50
|
|
20240412,130000,881380720,6740,6740,6740,6740,1
|
|
20240412,125900,881373980,6720,6740,6740,6720,104
|
|
20240412,125800,880674020,6720,6720,6720,6720,200
|
|
20240412,125700,879330020,6710,6710,6710,6710,17
|
|
20240412,125600,879215950,6740,6740,6740,6740,0
|
|
20240412,125500,879215950,6740,6740,6740,6740,10
|
|
20240412,125400,879148550,6740,6740,6740,6740,1
|
|
20240412,125300,879141810,6740,6740,6740,6740,0
|
|
20240412,125200,879141810,6740,6700,6740,6700,21
|
|
20240412,125100,879001070,6700,6720,6720,6700,4837
|
|
20240412,125000,846573280,6740,6740,6740,6740,0
|
|
20240412,124900,846573280,6740,6740,6740,6720,1378
|
|
20240412,124800,837304220,6740,6740,6740,6740,20
|
|
20240412,124700,837169420,6740,6740,6740,6740,13
|
|
20240412,124600,837081800,6740,6740,6740,6740,0
|
|
20240412,124500,837081800,6740,6740,6740,6740,0
|
|
20240412,124400,837081800,6740,6740,6740,6740,123
|
|
20240412,124300,836252780,6740,6740,6770,6740,752
|
|
20240412,124200,831184000,6740,6750,6750,6740,1641
|
|
20240412,124100,820108010,6750,6750,6750,6750,1105
|
|
20240412,124000,812649260,6780,6780,6780,6780,3
|
|
20240412,123900,812628920,6760,6760,6760,6760,195
|
|
20240412,123800,811310720,6760,6760,6760,6750,116
|
|
20240412,123700,810526580,6760,6760,6760,6760,55
|
|
20240412,123600,810154780,6760,6760,6760,6760,238
|
|
20240412,123500,808545900,6760,6760,6760,6760,400
|
|
20240412,123400,805841900,6770,6770,6770,6770,0
|
|
20240412,123300,805841900,6770,6770,6770,6770,11
|
|
20240412,123200,805767430,6770,6770,6770,6770,885
|
|
20240412,123100,799775980,6770,6780,6780,6770,265
|
|
20240412,123000,797979360,6780,6780,6780,6780,16
|
|
20240412,122900,797870880,6780,6780,6780,6780,11
|
|
20240412,122800,797796300,6770,6770,6770,6770,2
|
|
20240412,122700,797782760,6770,6770,6770,6770,13
|
|
20240412,122600,797694750,6770,6770,6770,6770,0
|
|
20240412,122500,797694750,6770,6770,6770,6770,0
|
|
20240412,122400,797694750,6770,6770,6770,6760,602
|
|
20240412,122300,793624820,6760,6760,6760,6760,2
|
|
20240412,122200,793611300,6760,6760,6760,6760,986
|
|
20240412,122100,786945940,6760,6790,6790,6760,2005
|
|
20240412,122000,773385730,6780,6780,6780,6780,61
|
|
20240412,121900,772972150,6780,6780,6780,6780,0
|
|
20240412,121800,772972150,6780,6790,6790,6780,508
|
|
20240412,121700,769522910,6790,6790,6790,6790,0
|
|
20240412,121600,769522910,6790,6790,6790,6790,11
|
|
20240412,121500,769448220,6790,6790,6790,6790,2
|
|
20240412,121400,769434640,6800,6800,6800,6800,0
|
|
20240412,121300,769434640,6800,6800,6800,6800,0
|
|
20240412,121200,769434640,6800,6800,6800,6800,0
|
|
20240412,121100,769434640,6800,6800,6800,6800,0
|
|
20240412,121000,769434640,6800,6800,6800,6800,1
|
|
20240412,120900,769427840,6780,6780,6780,6780,8
|
|
20240412,120800,769373600,6800,6800,6800,6800,1
|
|
20240412,120700,769366800,6800,6800,6800,6800,0
|
|
20240412,120600,769366800,6800,6800,6800,6800,1
|
|
20240412,120500,769360000,6770,6780,6780,6770,2
|
|
20240412,120400,769346450,6770,6770,6770,6770,51
|
|
20240412,120300,769001180,6770,6770,6770,6770,5
|
|
20240412,120200,768967330,6770,6770,6770,6770,22
|
|
20240412,120100,768818390,6770,6770,6770,6770,500
|
|
20240412,120000,765433390,6770,6770,6770,6770,0
|
|
20240412,115900,765433390,6770,6770,6770,6770,128
|
|
20240412,115800,764566830,6780,6770,6780,6770,10
|
|
20240412,115700,764499120,6780,6780,6780,6780,0
|
|
20240412,115600,764499120,6780,6780,6780,6780,0
|
|
20240412,115500,764499120,6780,6800,6800,6760,245
|
|
20240412,115400,762833190,6800,6800,6800,6800,1
|
|
20240412,115300,762826390,6760,6770,6770,6760,1286
|
|
20240412,115200,754131790,6770,6770,6770,6770,234
|
|
20240412,115100,752547610,6800,6800,6800,6800,1
|
|
20240412,115000,752540810,6780,6780,6780,6780,0
|
|
20240412,114900,752540810,6780,6770,6780,6770,600
|
|
20240412,114800,748475810,6770,6780,6780,6760,890
|
|
20240412,114700,742449590,6780,6800,6800,6780,88
|
|
20240412,114600,741851940,6800,6800,6800,6800,93
|
|
20240412,114500,741219540,6800,6810,6810,6800,112
|
|
20240412,114400,740456900,6810,6810,6810,6810,19
|
|
20240412,114300,740327510,6810,6810,6810,6810,0
|
|
20240412,114200,740327510,6810,6800,6810,6800,11
|
|
20240412,114100,740252700,6800,6800,6800,6800,10
|
|
20240412,114000,740184700,6800,6790,6800,6790,1539
|
|
20240412,113900,729719550,6790,6800,6800,6790,228
|
|
20240412,113800,728171230,6790,6790,6790,6790,14
|
|
20240412,113700,728076170,6790,6780,6790,6770,800
|
|
20240412,113600,722654120,6770,6770,6770,6770,0
|
|
20240412,113500,722654120,6770,6770,6770,6770,0
|
|
20240412,113400,722654120,6770,6790,6790,6770,509
|
|
20240412,113300,719204280,6800,6800,6800,6800,500
|
|
20240412,113200,715804280,6800,6800,6800,6800,5
|
|
20240412,113100,715770280,6800,6800,6800,6800,3
|
|
20240412,113000,715749880,6800,6800,6800,6800,25
|
|
20240412,112900,715579880,6800,6800,6800,6800,0
|
|
20240412,112800,715579880,6800,6800,6800,6800,1
|
|
20240412,112700,715573080,6780,6780,6780,6780,0
|
|
20240412,112600,715573080,6780,6780,6800,6780,88
|
|
20240412,112500,714976240,6800,6800,6800,6800,184
|
|
20240412,112400,713725040,6800,6800,6800,6800,1505
|
|
20240412,112300,703491040,6800,6800,6800,6800,1711
|
|
20240412,112200,691856240,6800,6800,6800,6760,5919
|
|
20240412,112100,651756000,6800,6800,6800,6800,226
|
|
20240412,112000,650219200,6800,6800,6800,6800,235
|
|
20240412,111900,648621200,6800,6800,6800,6800,131
|
|
20240412,111800,647730400,6810,6810,6810,6810,128
|
|
20240412,111700,646858720,6820,6830,6830,6820,125
|
|
20240412,111600,646006170,6810,6810,6810,6810,0
|
|
20240412,111500,646006170,6810,6810,6810,6810,0
|
|
20240412,111400,646006170,6810,6820,6820,6810,3715
|
|
20240412,111300,620672380,6830,6830,6830,6830,22
|
|
20240412,111200,620522120,6830,6820,6830,6820,11
|
|
20240412,111100,620447000,6830,6830,6830,6830,7
|
|
20240412,111000,620399190,6830,6810,6830,6810,14
|
|
20240412,110900,620303730,6830,6830,6830,6830,34
|
|
20240412,110800,620071510,6830,6830,6830,6830,200
|
|
20240412,110700,618705510,6830,6830,6830,6830,0
|
|
20240412,110600,618705510,6830,6830,6830,6830,249
|
|
20240412,110500,617004840,6830,6830,6830,6830,5
|
|
20240412,110400,616970690,6810,6830,6830,6810,331
|
|
20240412,110300,614710510,6810,6810,6810,6810,0
|
|
20240412,110200,614710510,6810,6810,6810,6810,1
|
|
20240412,110100,614703700,6800,6800,6800,6800,10
|
|
20240412,110000,614635700,6810,6810,6810,6810,1
|
|
20240412,105900,614628890,6830,6830,6830,6830,705
|
|
20240412,105800,609813740,6830,6800,6830,6800,2702
|
|
20240412,105700,591363800,6800,6800,6800,6800,10
|
|
20240412,105600,591295800,6800,6820,6820,6800,401
|
|
20240412,105500,588563660,6820,6820,6820,6820,20
|
|
20240412,105400,588427260,6820,6820,6820,6820,403
|
|
20240412,105300,585678800,6820,6800,6820,6800,213
|
|
20240412,105200,584230380,6800,6810,6810,6800,21
|
|
20240412,105100,584087570,6810,6800,6810,6800,619
|
|
20240412,105000,579874340,6790,6790,6790,6790,91
|
|
20240412,104900,579256450,6790,6790,6790,6770,835
|
|
20240412,104800,573596700,6780,6770,6780,6770,476
|
|
20240412,104700,570373980,6770,6770,6770,6770,646
|
|
20240412,104600,566000560,6770,6770,6770,6770,708
|
|
20240412,104500,561207400,6780,6770,6780,6770,59
|
|
20240412,104400,560807680,6780,6790,6790,6780,233
|
|
20240412,104300,559227240,6790,6790,6790,6790,0
|
|
20240412,104200,559227240,6790,6780,6790,6780,21
|
|
20240412,104100,559084760,6790,6790,6790,6790,4
|
|
20240412,104000,559057600,6790,6790,6790,6790,10
|
|
20240412,103900,558989700,6800,6800,6800,6800,33
|
|
20240412,103800,558765300,6800,6790,6800,6780,232
|
|
20240412,103700,557189550,6800,6800,6800,6800,101
|
|
20240412,103600,556502750,6790,6790,6790,6790,6
|
|
20240412,103500,556462010,6790,6780,6800,6780,111
|
|
20240412,103400,555707380,6800,6800,6800,6800,0
|
|
20240412,103300,555707380,6800,6770,6800,6770,424
|
|
20240412,103200,552833870,6770,6770,6780,6770,19
|
|
20240412,103100,552705230,6800,6800,6800,6800,164
|
|
20240412,103000,551590030,6800,6800,6800,6800,0
|
|
20240412,102900,551590030,6800,6770,6800,6770,802
|
|
20240412,102800,546143100,6770,6770,6770,6770,1
|
|
20240412,102700,546136330,6770,6770,6770,6770,124
|
|
20240412,102600,545296850,6770,6770,6770,6760,932
|
|
20240412,102500,538992020,6780,6790,6790,6780,150
|
|
20240412,102400,537974020,6770,6770,6770,6770,50
|
|
20240412,102300,537635520,6770,6780,6780,6770,163
|
|
20240412,102200,536531590,6780,6780,6780,6780,358
|
|
20240412,102100,534104350,6780,6800,6800,6780,692
|
|
20240412,102000,529398910,6800,6800,6800,6800,0
|
|
20240412,101900,529398910,6800,6810,6810,6800,148
|
|
20240412,101800,528391510,6800,6800,6800,6800,410
|
|
20240412,101700,525603510,6760,6760,6760,6760,10
|
|
20240412,101600,525535910,6760,6770,6770,6760,372
|
|
20240412,101500,523020110,6770,6770,6770,6770,32
|
|
20240412,101400,522803470,6770,6780,6780,6770,745
|
|
20240412,101300,517758820,6780,6810,6820,6770,1823
|
|
20240412,101200,505397070,6800,6800,6810,6800,75
|
|
20240412,101100,504886770,6790,6800,6800,6790,157
|
|
20240412,101000,503819250,6800,6810,6810,6800,45
|
|
20240412,100900,503513050,6810,6800,6810,6800,484
|
|
20240412,100800,500221000,6800,6820,6820,6800,761
|
|
20240412,100700,495038570,6820,6830,6830,6820,602
|
|
20240412,100600,490932820,6830,6840,6840,6830,481
|
|
20240412,100500,487645390,6820,6850,6850,6820,417
|
|
20240412,100400,484793080,6850,6830,6850,6830,1464
|
|
20240412,100300,474776030,6830,6820,6830,6820,367
|
|
20240412,100200,472269830,6820,6830,6830,6820,1107
|
|
20240412,100100,464715050,6830,6830,6850,6820,1560
|
|
20240412,100000,454057960,6830,6820,6850,6820,2769
|
|
20240412,095900,435133150,6820,6810,6830,6810,686
|
|
20240412,095800,430459900,6800,6800,6800,6800,532
|
|
20240412,095700,426842300,6800,6790,6800,6790,481
|
|
20240412,095600,423571820,6790,6780,6790,6780,39
|
|
20240412,095500,423307030,6780,6760,6780,6760,998
|
|
20240412,095400,416546920,6770,6760,6770,6760,940
|
|
20240412,095300,410192000,6760,6770,6780,6760,169
|
|
20240412,095200,409046700,6770,6780,6780,6770,216
|
|
20240412,095100,407584350,6780,6770,6780,6770,22
|
|
20240412,095000,407435340,6780,6790,6790,6780,107
|
|
20240412,094900,406709780,6790,6750,6790,6750,83
|
|
20240412,094800,406148210,6790,6750,6790,6750,18
|
|
20240412,094700,406026670,6750,6760,6760,6750,877
|
|
20240412,094600,400106870,6760,6800,6800,6760,3222
|
|
20240412,094500,378264920,6780,6800,6800,6780,9
|
|
20240412,094400,378203880,6790,6770,6810,6750,1566
|
|
20240412,094300,367598580,6780,6810,6810,6770,254
|
|
20240412,094200,365876250,6810,6770,6810,6760,532
|
|
20240412,094100,362262710,6800,6790,6810,6760,1131
|
|
20240412,094000,354597370,6790,6810,6810,6790,1209
|
|
20240412,093900,346379370,6810,6810,6820,6800,469
|
|
20240412,093800,343186650,6840,6850,6850,6810,1016
|
|
20240412,093700,336259130,6850,6840,6850,6810,2274
|
|
20240412,093600,320715650,6840,6800,6840,6800,2707
|
|
20240412,093500,302227760,6800,6780,6800,6780,1526
|
|
20240412,093400,291862830,6780,6770,6780,6760,2861
|
|
20240412,093300,272473070,6790,6760,6790,6760,2376
|
|
20240412,093200,256374140,6760,6720,6760,6720,6532
|
|
20240412,093100,212372210,6710,6700,6710,6690,3914
|
|
20240412,093000,186146220,6690,6690,6690,6690,40
|
|
20240412,092900,185878620,6680,6680,6680,6680,1144
|
|
20240412,092800,178236700,6670,6670,6670,6670,1793
|
|
20240412,092700,166277390,6670,6670,6670,6660,246
|
|
20240412,092600,164636610,6660,6670,6670,6660,8
|
|
20240412,092500,164583270,6680,6680,6680,6680,24
|
|
20240412,092400,164422950,6660,6660,6660,6660,0
|
|
20240412,092300,164422950,6660,6670,6670,6660,383
|
|
20240412,092200,161868640,6670,6670,6670,6670,805
|
|
20240412,092100,156499290,6670,6670,6670,6670,37
|
|
20240412,092000,156252500,6670,6670,6670,6670,215
|
|
20240412,091900,154818450,6680,6680,6680,6680,73
|
|
20240412,091800,154330810,6690,6690,6690,6690,500
|
|
20240412,091700,150985810,6680,6680,6680,6680,0
|
|
20240412,091600,150985810,6680,6700,6700,6680,375
|
|
20240412,091500,148478860,6700,6660,6700,6660,185
|
|
20240412,091400,147242730,6670,6670,6670,6670,16
|
|
20240412,091300,147136010,6670,6680,6680,6670,762
|
|
20240412,091200,142052770,6680,6670,6680,6650,3630
|
|
20240412,091100,117891710,6680,6670,6680,6670,138
|
|
20240412,091000,116971050,6670,6660,6680,6660,466
|
|
20240412,090900,113865970,6660,6660,6660,6660,110
|
|
20240412,090800,113133370,6670,6670,6670,6640,2011
|
|
20240412,090700,99756230,6670,6670,6670,6650,330
|
|
20240412,090600,97558340,6670,6650,6670,6650,684
|
|
20240412,090500,93008840,6650,6700,6700,6650,3438
|
|
20240412,090400,70017020,6720,6720,6740,6710,1740
|
|
20240412,090300,58328040,6730,6720,6730,6720,1484
|
|
20240412,090200,48345560,6730,6690,6730,6690,1090
|
|
20240412,090100,41013080,6690,6730,6730,6690,3769
|
|
20240412,090000,15743610,6730,6740,6740,6730,2337
|