623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,192000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,191900,1437703580,6930,6930,6930,6930,0
|
|
20240418,191800,1437703580,6930,6930,6930,6930,0
|
|
20240418,191700,1437703580,6930,6930,6930,6930,0
|
|
20240418,191600,1437703580,6930,6930,6930,6930,0
|
|
20240418,191500,1437703580,6930,6930,6930,6930,0
|
|
20240418,191400,1437703580,6930,6930,6930,6930,0
|
|
20240418,191300,1437703580,6930,6930,6930,6930,0
|
|
20240418,191200,1437703580,6930,6930,6930,6930,0
|
|
20240418,191100,1437703580,6930,6930,6930,6930,0
|
|
20240418,191000,1437703580,6930,6930,6930,6930,0
|
|
20240418,190900,1437703580,6930,6930,6930,6930,0
|
|
20240418,190800,1437703580,6930,6930,6930,6930,0
|
|
20240418,190700,1437703580,6930,6930,6930,6930,0
|
|
20240418,190600,1437703580,6930,6930,6930,6930,0
|
|
20240418,190500,1437703580,6930,6930,6930,6930,0
|
|
20240418,190400,1437703580,6930,6930,6930,6930,0
|
|
20240418,190300,1437703580,6930,6930,6930,6930,0
|
|
20240418,190200,1437703580,6930,6930,6930,6930,0
|
|
20240418,190100,1437703580,6930,6930,6930,6930,0
|
|
20240418,190000,1437703580,6930,6930,6930,6930,0
|
|
20240418,185900,1437703580,6930,6930,6930,6930,0
|
|
20240418,185800,1437703580,6930,6930,6930,6930,0
|
|
20240418,185700,1437703580,6930,6930,6930,6930,0
|
|
20240418,185600,1437703580,6930,6930,6930,6930,0
|
|
20240418,185500,1437703580,6930,6930,6930,6930,0
|
|
20240418,185400,1437703580,6930,6930,6930,6930,0
|
|
20240418,185300,1437703580,6930,6930,6930,6930,0
|
|
20240418,185200,1437703580,6930,6930,6930,6930,0
|
|
20240418,185100,1437703580,6930,6930,6930,6930,0
|
|
20240418,185000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,184900,1437703580,6930,6930,6930,6930,0
|
|
20240418,184800,1437703580,6930,6930,6930,6930,0
|
|
20240418,184700,1437703580,6930,6930,6930,6930,0
|
|
20240418,184600,1437703580,6930,6930,6930,6930,0
|
|
20240418,184500,1437703580,6930,6930,6930,6930,0
|
|
20240418,184400,1437703580,6930,6930,6930,6930,0
|
|
20240418,184300,1437703580,6930,6930,6930,6930,0
|
|
20240418,184200,1437703580,6930,6930,6930,6930,0
|
|
20240418,184100,1437703580,6930,6930,6930,6930,0
|
|
20240418,184000,1437703580,6930,6930,6930,6930,0
|
|
20240418,183900,1437703580,6930,6930,6930,6930,0
|
|
20240418,183800,1437703580,6930,6930,6930,6930,0
|
|
20240418,183700,1437703580,6930,6930,6930,6930,0
|
|
20240418,183600,1437703580,6930,6930,6930,6930,0
|
|
20240418,183500,1437703580,6930,6930,6930,6930,0
|
|
20240418,183400,1437703580,6930,6930,6930,6930,0
|
|
20240418,183300,1437703580,6930,6930,6930,6930,0
|
|
20240418,183200,1437703580,6930,6930,6930,6930,0
|
|
20240418,183100,1437703580,6930,6930,6930,6930,0
|
|
20240418,183000,1437703580,6930,6930,6930,6930,0
|
|
20240418,182900,1437703580,6930,6930,6930,6930,0
|
|
20240418,182800,1437703580,6930,6930,6930,6930,0
|
|
20240418,182700,1437703580,6930,6930,6930,6930,0
|
|
20240418,182600,1437703580,6930,6930,6930,6930,0
|
|
20240418,182500,1437703580,6930,6930,6930,6930,0
|
|
20240418,182400,1437703580,6930,6930,6930,6930,0
|
|
20240418,182300,1437703580,6930,6930,6930,6930,0
|
|
20240418,182200,1437703580,6930,6930,6930,6930,0
|
|
20240418,182100,1437703580,6930,6930,6930,6930,0
|
|
20240418,182000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,181900,1437703580,6930,6930,6930,6930,0
|
|
20240418,181800,1437703580,6930,6930,6930,6930,0
|
|
20240418,181700,1437703580,6930,6930,6930,6930,0
|
|
20240418,181600,1437703580,6930,6930,6930,6930,0
|
|
20240418,181500,1437703580,6930,6930,6930,6930,0
|
|
20240418,181400,1437703580,6930,6930,6930,6930,0
|
|
20240418,181300,1437703580,6930,6930,6930,6930,0
|
|
20240418,181200,1437703580,6930,6930,6930,6930,0
|
|
20240418,181100,1437703580,6930,6930,6930,6930,0
|
|
20240418,181000,1437703580,6930,6930,6930,6930,0
|
|
20240418,180900,1437703580,6930,6930,6930,6930,0
|
|
20240418,180800,1437703580,6930,6930,6930,6930,0
|
|
20240418,180700,1437703580,6930,6930,6930,6930,0
|
|
20240418,180600,1437703580,6930,6930,6930,6930,0
|
|
20240418,180500,1437703580,6930,6930,6930,6930,0
|
|
20240418,180400,1437703580,6930,6930,6930,6930,0
|
|
20240418,180300,1437703580,6930,6930,6930,6930,0
|
|
20240418,180200,1437703580,6930,6930,6930,6930,0
|
|
20240418,180100,1437703580,6930,6930,6930,6930,0
|
|
20240418,180000,1437703580,6930,6930,6930,6930,0
|
|
20240418,175900,1437703580,6930,6930,6930,6930,0
|
|
20240418,175800,1437703580,6930,6930,6930,6930,0
|
|
20240418,175700,1437703580,6930,6930,6930,6930,0
|
|
20240418,175600,1437703580,6930,6930,6930,6930,0
|
|
20240418,175500,1437703580,6930,6930,6930,6930,0
|
|
20240418,175400,1437703580,6930,6930,6930,6930,0
|
|
20240418,175300,1437703580,6930,6930,6930,6930,0
|
|
20240418,175200,1437703580,6930,6930,6930,6930,0
|
|
20240418,175100,1437703580,6930,6930,6930,6930,0
|
|
20240418,175000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,174900,1437703580,6930,6930,6930,6930,0
|
|
20240418,174800,1437703580,6930,6930,6930,6930,0
|
|
20240418,174700,1437703580,6930,6930,6930,6930,0
|
|
20240418,174600,1437703580,6930,6930,6930,6930,0
|
|
20240418,174500,1437703580,6930,6930,6930,6930,0
|
|
20240418,174400,1437703580,6930,6930,6930,6930,0
|
|
20240418,174300,1437703580,6930,6930,6930,6930,0
|
|
20240418,174200,1437703580,6930,6930,6930,6930,0
|
|
20240418,174100,1437703580,6930,6930,6930,6930,0
|
|
20240418,174000,1437703580,6930,6930,6930,6930,0
|
|
20240418,173900,1437703580,6930,6930,6930,6930,0
|
|
20240418,173800,1437703580,6930,6930,6930,6930,0
|
|
20240418,173700,1437703580,6930,6930,6930,6930,0
|
|
20240418,173600,1437703580,6930,6930,6930,6930,0
|
|
20240418,173500,1437703580,6930,6930,6930,6930,0
|
|
20240418,173400,1437703580,6930,6930,6930,6930,0
|
|
20240418,173300,1437703580,6930,6930,6930,6930,0
|
|
20240418,173200,1437703580,6930,6930,6930,6930,0
|
|
20240418,173100,1437703580,6930,6930,6930,6930,0
|
|
20240418,173000,1437703580,6930,6930,6930,6930,0
|
|
20240418,172900,1437703580,6930,6930,6930,6930,0
|
|
20240418,172800,1437703580,6930,6930,6930,6930,0
|
|
20240418,172700,1437703580,6930,6930,6930,6930,0
|
|
20240418,172600,1437703580,6930,6930,6930,6930,0
|
|
20240418,172500,1437703580,6930,6930,6930,6930,0
|
|
20240418,172400,1437703580,6930,6930,6930,6930,0
|
|
20240418,172300,1437703580,6930,6930,6930,6930,0
|
|
20240418,172200,1437703580,6930,6930,6930,6930,0
|
|
20240418,172100,1437703580,6930,6930,6930,6930,0
|
|
20240418,172000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,171900,1437703580,6930,6930,6930,6930,0
|
|
20240418,171800,1437703580,6930,6930,6930,6930,0
|
|
20240418,171700,1437703580,6930,6930,6930,6930,0
|
|
20240418,171600,1437703580,6930,6930,6930,6930,0
|
|
20240418,171500,1437703580,6930,6930,6930,6930,0
|
|
20240418,171400,1437703580,6930,6930,6930,6930,0
|
|
20240418,171300,1437703580,6930,6930,6930,6930,0
|
|
20240418,171200,1437703580,6930,6930,6930,6930,0
|
|
20240418,171100,1437703580,6930,6930,6930,6930,0
|
|
20240418,171000,1437703580,6930,6930,6930,6930,0
|
|
20240418,170900,1437703580,6930,6930,6930,6930,0
|
|
20240418,170800,1437703580,6930,6930,6930,6930,0
|
|
20240418,170700,1437703580,6930,6930,6930,6930,0
|
|
20240418,170600,1437703580,6930,6930,6930,6930,0
|
|
20240418,170500,1437703580,6930,6930,6930,6930,0
|
|
20240418,170400,1437703580,6930,6930,6930,6930,0
|
|
20240418,170300,1437703580,6930,6930,6930,6930,0
|
|
20240418,170200,1437703580,6930,6930,6930,6930,0
|
|
20240418,170100,1437703580,6930,6930,6930,6930,0
|
|
20240418,170000,1437703580,6930,6930,6930,6930,0
|
|
20240418,165900,1437703580,6930,6930,6930,6930,0
|
|
20240418,165800,1437703580,6930,6930,6930,6930,0
|
|
20240418,165700,1437703580,6930,6930,6930,6930,0
|
|
20240418,165600,1437703580,6930,6930,6930,6930,0
|
|
20240418,165500,1437703580,6930,6930,6930,6930,0
|
|
20240418,165400,1437703580,6930,6930,6930,6930,0
|
|
20240418,165300,1437703580,6930,6930,6930,6930,0
|
|
20240418,165200,1437703580,6930,6930,6930,6930,0
|
|
20240418,165100,1437703580,6930,6930,6930,6930,0
|
|
20240418,165000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,164900,1437703580,6930,6930,6930,6930,0
|
|
20240418,164800,1437703580,6930,6930,6930,6930,0
|
|
20240418,164700,1437703580,6930,6930,6930,6930,0
|
|
20240418,164600,1437703580,6930,6930,6930,6930,0
|
|
20240418,164500,1437703580,6930,6930,6930,6930,0
|
|
20240418,164400,1437703580,6930,6930,6930,6930,0
|
|
20240418,164300,1437703580,6930,6930,6930,6930,0
|
|
20240418,164200,1437703580,6930,6930,6930,6930,0
|
|
20240418,164100,1437703580,6930,6930,6930,6930,0
|
|
20240418,164000,1437703580,6930,6930,6930,6930,0
|
|
20240418,163900,1437703580,6930,6930,6930,6930,0
|
|
20240418,163800,1437703580,6930,6930,6930,6930,0
|
|
20240418,163700,1437703580,6930,6930,6930,6930,0
|
|
20240418,163600,1437703580,6930,6930,6930,6930,0
|
|
20240418,163500,1437703580,6930,6930,6930,6930,0
|
|
20240418,163400,1437703580,6930,6930,6930,6930,0
|
|
20240418,163300,1437703580,6930,6930,6930,6930,0
|
|
20240418,163200,1437703580,6930,6930,6930,6930,0
|
|
20240418,163100,1437703580,6930,6930,6930,6930,0
|
|
20240418,163000,1437703580,6930,6930,6930,6930,0
|
|
20240418,162900,1437703580,6930,6930,6930,6930,0
|
|
20240418,162800,1437703580,6930,6930,6930,6930,0
|
|
20240418,162700,1437703580,6930,6930,6930,6930,0
|
|
20240418,162600,1437703580,6930,6930,6930,6930,0
|
|
20240418,162500,1437703580,6930,6930,6930,6930,0
|
|
20240418,162400,1437703580,6930,6930,6930,6930,0
|
|
20240418,162300,1437703580,6930,6930,6930,6930,0
|
|
20240418,162200,1437703580,6930,6930,6930,6930,0
|
|
20240418,162100,1437703580,6930,6930,6930,6930,0
|
|
20240418,162000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,161900,1437703580,6930,6930,6930,6930,0
|
|
20240418,161800,1437703580,6930,6930,6930,6930,0
|
|
20240418,161700,1437703580,6930,6930,6930,6930,0
|
|
20240418,161600,1437703580,6930,6930,6930,6930,0
|
|
20240418,161500,1437703580,6930,6930,6930,6930,0
|
|
20240418,161400,1437703580,6930,6930,6930,6930,0
|
|
20240418,161300,1437703580,6930,6930,6930,6930,0
|
|
20240418,161200,1437703580,6930,6930,6930,6930,0
|
|
20240418,161100,1437703580,6930,6930,6930,6930,0
|
|
20240418,161000,1437703580,6930,6930,6930,6930,0
|
|
20240418,160900,1437703580,6930,6930,6930,6930,0
|
|
20240418,160800,1437703580,6930,6930,6930,6930,0
|
|
20240418,160700,1437703580,6930,6930,6930,6930,0
|
|
20240418,160600,1437703580,6930,6930,6930,6930,0
|
|
20240418,160500,1437703580,6930,6930,6930,6930,0
|
|
20240418,160400,1437703580,6930,6930,6930,6930,0
|
|
20240418,160300,1437703580,6930,6930,6930,6930,0
|
|
20240418,160200,1437703580,6930,6930,6930,6930,0
|
|
20240418,160100,1437703580,6930,6930,6930,6930,0
|
|
20240418,160000,1437703580,6930,6930,6930,6930,0
|
|
20240418,155900,1437703580,6930,6930,6930,6930,0
|
|
20240418,155800,1437703580,6930,6930,6930,6930,0
|
|
20240418,155700,1437703580,6930,6930,6930,6930,0
|
|
20240418,155600,1437703580,6930,6930,6930,6930,0
|
|
20240418,155500,1437703580,6930,6930,6930,6930,0
|
|
20240418,155400,1437703580,6930,6930,6930,6930,0
|
|
20240418,155300,1437703580,6930,6930,6930,6930,0
|
|
20240418,155200,1437703580,6930,6930,6930,6930,0
|
|
20240418,155100,1437703580,6930,6930,6930,6930,0
|
|
20240418,155000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,154900,1437703580,6930,6930,6930,6930,0
|
|
20240418,154800,1437703580,6930,6930,6930,6930,0
|
|
20240418,154700,1437703580,6930,6930,6930,6930,0
|
|
20240418,154600,1437703580,6930,6930,6930,6930,0
|
|
20240418,154500,1437703580,6930,6930,6930,6930,0
|
|
20240418,154400,1437703580,6930,6930,6930,6930,0
|
|
20240418,154300,1437703580,6930,6930,6930,6930,0
|
|
20240418,154200,1437703580,6930,6930,6930,6930,0
|
|
20240418,154100,1437703580,6930,6930,6930,6930,0
|
|
20240418,154000,1437703580,6930,6930,6930,6930,0
|
|
20240418,153900,1437703580,6930,6930,6930,6930,0
|
|
20240418,153800,1437703580,6930,6930,6930,6930,0
|
|
20240418,153700,1437703580,6930,6930,6930,6930,0
|
|
20240418,153600,1437703580,6930,6930,6930,6930,0
|
|
20240418,153500,1437703580,6930,6930,6930,6930,0
|
|
20240418,153400,1437703580,6930,6930,6930,6930,0
|
|
20240418,153300,1437703580,6930,6930,6930,6930,0
|
|
20240418,153200,1437703580,6930,6930,6930,6930,0
|
|
20240418,153100,1437703580,6930,6930,6930,6930,0
|
|
20240418,153000,1437703580,6930,6930,6930,6930,5469
|
|
20240418,152900,1399803410,6980,6980,6980,6980,0
|
|
20240418,152800,1399803410,6980,6980,6980,6980,0
|
|
20240418,152700,1399803410,6980,6980,6980,6980,0
|
|
20240418,152600,1399803410,6980,6980,6980,6980,0
|
|
20240418,152500,1399803410,6980,6980,6980,6980,0
|
|
20240418,152400,1399803410,6980,6980,6980,6980,0
|
|
20240418,152300,1399803410,6980,6980,6980,6980,0
|
|
20240418,152200,1399803410,6980,6980,6980,6980,0
|
|
20240418,152100,1399803410,6980,6980,6980,6980,0
|
|
20240418,152000,1399803410,6980,6980,6980,6980,0
|
|
20240418,151900,1399803410,6980,6960,6980,6950,161
|
|
20240418,151800,1398683260,6980,6950,6980,6950,380
|
|
20240418,151700,1396040430,6960,6960,6970,6960,315
|
|
20240418,151600,1393847910,6970,6970,6980,6970,191
|
|
20240418,151500,1392515640,6980,6980,6980,6980,120
|
|
20240418,151400,1391678040,6970,6960,6970,6960,135
|
|
20240418,151300,1390737690,6960,6950,6960,6950,26
|
|
20240418,151200,1390556740,6950,6940,6950,6940,52
|
|
20240418,151100,1390195350,6940,6950,6950,6940,1596
|
|
20240418,151000,1379104510,6950,6970,6970,6950,1264
|
|
20240418,150900,1370305710,6980,6980,6990,6980,392
|
|
20240418,150800,1367569350,6990,6980,6990,6980,678
|
|
20240418,150700,1362836860,6980,6990,6990,6970,324
|
|
20240418,150600,1360575840,6980,6980,6980,6980,30
|
|
20240418,150500,1360366440,6990,6990,6990,6950,205
|
|
20240418,150400,1358936110,6990,6990,7000,6990,52
|
|
20240418,150300,1358572620,6940,6990,6990,6940,7315
|
|
20240418,150200,1307711970,6990,6980,6990,6980,110
|
|
20240418,150100,1306943250,6980,6990,6990,6980,495
|
|
20240418,150000,1303483880,6980,6980,6980,6980,72
|
|
20240418,145900,1302981320,6970,6980,6980,6970,905
|
|
20240418,145800,1296671410,6980,6990,6990,6980,65
|
|
20240418,145700,1296217490,6990,6990,6990,6990,156
|
|
20240418,145600,1295127050,7000,6990,7000,6990,919
|
|
20240418,145500,1288698220,6990,6990,6990,6990,550
|
|
20240418,145400,1284853720,6980,6980,6980,6970,271
|
|
20240418,145300,1282962370,6970,6960,6970,6960,282
|
|
20240418,145200,1280996970,6960,6960,6960,6960,194
|
|
20240418,145100,1279646730,6970,6960,6970,6960,130
|
|
20240418,145000,1278741760,6970,6970,6970,6970,32
|
|
20240418,144900,1278518720,6970,6980,6980,6970,58
|
|
20240418,144800,1278114400,6980,6990,6990,6980,62
|
|
20240418,144700,1277681560,6990,6980,6990,6980,761
|
|
20240418,144600,1272369680,6980,6980,6980,6970,427
|
|
20240418,144500,1269392740,6980,6970,6980,6970,321
|
|
20240418,144400,1267155320,6970,6970,6970,6970,200
|
|
20240418,144300,1265761320,6970,6970,6980,6970,540
|
|
20240418,144200,1261994120,6970,6980,6980,6970,108
|
|
20240418,144100,1261241350,6980,6980,6980,6970,76
|
|
20240418,144000,1260710960,6980,6940,6980,6940,4394
|
|
20240418,143900,1230094950,6940,6940,6940,6940,8
|
|
20240418,143800,1230039430,6940,6950,6950,6940,609
|
|
20240418,143700,1225809910,6950,6940,6950,6940,532
|
|
20240418,143600,1222115840,6940,6940,6940,6940,179
|
|
20240418,143500,1220873580,6930,6930,6940,6930,296
|
|
20240418,143400,1218822290,6920,6920,6920,6920,10
|
|
20240418,143300,1218753090,6930,6930,6930,6930,56
|
|
20240418,143200,1218365010,6940,6940,6940,6940,75
|
|
20240418,143100,1217844510,6900,6940,6940,6900,88
|
|
20240418,143000,1217235790,6940,6950,6950,6940,132
|
|
20240418,142900,1216318540,6950,6900,6950,6900,3813
|
|
20240418,142800,1189888780,6900,6900,6900,6900,0
|
|
20240418,142700,1189888780,6900,6900,6900,6900,70
|
|
20240418,142600,1189405780,6860,6900,6900,6860,268
|
|
20240418,142500,1187567260,6900,6900,6900,6900,0
|
|
20240418,142400,1187567260,6900,6880,6900,6860,2815
|
|
20240418,142300,1168219000,6900,6900,6900,6900,0
|
|
20240418,142200,1168219000,6900,6870,6900,6870,1002
|
|
20240418,142100,1161305230,6870,6900,6900,6870,751
|
|
20240418,142000,1156135000,6890,6900,6900,6890,810
|
|
20240418,141900,1150551000,6900,6890,6900,6890,1207
|
|
20240418,141800,1142229700,6890,6920,6920,6890,3403
|
|
20240418,141700,1118741490,6920,6920,6920,6920,0
|
|
20240418,141600,1118741490,6920,6920,6920,6920,10
|
|
20240418,141500,1118672290,6930,6920,6930,6920,641
|
|
20240418,141400,1114234020,6920,6920,6920,6920,1004
|
|
20240418,141300,1107286340,6920,6920,6920,6920,526
|
|
20240418,141200,1103646420,6930,6930,6930,6930,308
|
|
20240418,141100,1101511980,6930,6930,6930,6930,1
|
|
20240418,141000,1101505050,6920,6920,6920,6920,192
|
|
20240418,140900,1100176410,6930,6930,6930,6930,801
|
|
20240418,140800,1094625480,6930,6930,6930,6930,41
|
|
20240418,140700,1094341350,6930,6920,6930,6920,6
|
|
20240418,140600,1094299820,6910,6930,6930,6910,61
|
|
20240418,140500,1093877990,6930,6910,6930,6910,1121
|
|
20240418,140400,1086120480,6920,6920,6920,6920,140
|
|
20240418,140300,1085151680,6920,6920,6920,6920,78
|
|
20240418,140200,1084611920,6910,6910,6910,6910,72
|
|
20240418,140100,1084114400,6910,6920,6920,6910,569
|
|
20240418,140000,1080179430,6920,6910,6920,6910,26
|
|
20240418,135900,1079999760,6920,6910,6920,6910,1486
|
|
20240418,135800,1069721640,6910,6910,6910,6910,526
|
|
20240418,135700,1066086980,6910,6910,6910,6910,1
|
|
20240418,135600,1066080070,6900,6900,6900,6900,57
|
|
20240418,135500,1065686770,6900,6900,6900,6900,22
|
|
20240418,135400,1065534970,6900,6900,6900,6900,200
|
|
20240418,135300,1064154970,6900,6890,6900,6890,79
|
|
20240418,135200,1063610030,6900,6890,6900,6890,322
|
|
20240418,135100,1061390940,6900,6900,6900,6900,3
|
|
20240418,135000,1061370240,6900,6920,6920,6900,1550
|
|
20240418,134900,1050674310,6910,6910,6910,6910,668
|
|
20240418,134800,1046058430,6920,6920,6920,6920,122
|
|
20240418,134700,1045214190,6910,6910,6910,6910,488
|
|
20240418,134600,1041842110,6910,6910,6910,6910,914
|
|
20240418,134500,1035526370,6920,6920,6920,6920,1
|
|
20240418,134400,1035519450,6920,6910,6920,6910,211
|
|
20240418,134300,1034061380,6910,6910,6910,6910,1202
|
|
20240418,134200,1025755560,6920,6920,6920,6920,28
|
|
20240418,134100,1025561800,6920,6920,6920,6920,127
|
|
20240418,134000,1024682960,6910,6920,6920,6910,660
|
|
20240418,133900,1020117260,6920,6910,6920,6910,806
|
|
20240418,133800,1014547790,6910,6890,6910,6890,5
|
|
20240418,133700,1014513300,6900,6890,6900,6890,460
|
|
20240418,133600,1011339870,6890,6890,6900,6890,203
|
|
20240418,133500,1009941190,6890,6890,6900,6880,1884
|
|
20240418,133400,996953440,6880,6880,6890,6880,761
|
|
20240418,133300,991717750,6880,6870,6880,6870,2041
|
|
20240418,133200,977686080,6870,6870,6870,6870,5
|
|
20240418,133100,977651730,6880,6880,6880,6880,300
|
|
20240418,133000,975587730,6870,6870,6870,6870,92
|
|
20240418,132900,974955690,6870,6870,6870,6870,109
|
|
20240418,132800,974206860,6860,6860,6860,6860,3
|
|
20240418,132700,974186280,6870,6870,6870,6870,33
|
|
20240418,132600,973959570,6860,6850,6860,6850,438
|
|
20240418,132500,970955290,6860,6870,6870,6860,639
|
|
20240418,132400,966571480,6870,6870,6870,6870,1
|
|
20240418,132300,966564610,6860,6860,6860,6860,102
|
|
20240418,132200,965864890,6870,6870,6870,6870,0
|
|
20240418,132100,965864890,6870,6860,6870,6860,2371
|
|
20240418,132000,949599820,6860,6860,6860,6860,678
|
|
20240418,131900,944948740,6860,6860,6870,6860,324
|
|
20240418,131800,942726090,6860,6850,6860,6840,87
|
|
20240418,131700,942130440,6850,6850,6860,6850,341
|
|
20240418,131600,939794580,6850,6850,6850,6850,737
|
|
20240418,131500,934746130,6850,6840,6850,6840,371
|
|
20240418,131400,932208280,6840,6840,6840,6840,34
|
|
20240418,131300,931975720,6850,6850,6850,6850,57
|
|
20240418,131200,931585270,6850,6840,6850,6840,304
|
|
20240418,131100,929505890,6840,6840,6840,6840,500
|
|
20240418,131000,926085890,6840,6840,6840,6840,117
|
|
20240418,130900,925285610,6840,6840,6840,6840,0
|
|
20240418,130800,925285610,6840,6840,6840,6840,212
|
|
20240418,130700,923835530,6850,6840,6850,6840,27
|
|
20240418,130600,923650660,6850,6850,6850,6850,365
|
|
20240418,130500,921150410,6840,6840,6840,6840,8
|
|
20240418,130400,921095690,6840,6850,6850,6840,4576
|
|
20240418,130300,889795700,6870,6870,6870,6840,5229
|
|
20240418,130200,853964400,6870,6870,6870,6870,200
|
|
20240418,130100,852590400,6870,6870,6870,6870,2
|
|
20240418,130000,852576660,6870,6870,6870,6870,200
|
|
20240418,125900,851202660,6870,6870,6870,6870,0
|
|
20240418,125800,851202660,6870,6870,6870,6870,159
|
|
20240418,125700,850110330,6860,6860,6860,6860,150
|
|
20240418,125600,849081330,6860,6860,6860,6860,103
|
|
20240418,125500,848374750,6860,6860,6860,6860,2
|
|
20240418,125400,848361030,6860,6860,6860,6860,30
|
|
20240418,125300,848155230,6860,6870,6870,6860,288
|
|
20240418,125200,846177990,6870,6870,6870,6870,46
|
|
20240418,125100,845861970,6850,6870,6870,6850,879
|
|
20240418,125000,839831620,6870,6870,6870,6870,11
|
|
20240418,124900,839756050,6860,6860,6860,6860,200
|
|
20240418,124800,838384050,6860,6860,6860,6860,254
|
|
20240418,124700,836641610,6860,6860,6860,6860,1008
|
|
20240418,124600,829726730,6860,6860,6860,6850,292
|
|
20240418,124500,827724010,6850,6850,6850,6850,604
|
|
20240418,124400,823586610,6850,6850,6860,6850,29
|
|
20240418,124300,823387840,6850,6850,6860,6850,141
|
|
20240418,124200,822421840,6850,6850,6850,6850,5
|
|
20240418,124100,822387590,6850,6850,6850,6850,454
|
|
20240418,124000,819277690,6850,6850,6850,6850,68
|
|
20240418,123900,818811890,6850,6850,6850,6850,30
|
|
20240418,123800,818606390,6850,6850,6850,6850,18
|
|
20240418,123700,818483090,6850,6850,6850,6850,295
|
|
20240418,123600,816462340,6860,6860,6860,6850,1487
|
|
20240418,123500,806273690,6870,6870,6870,6870,51
|
|
20240418,123400,805923320,6870,6870,6870,6870,192
|
|
20240418,123300,804604280,6870,6850,6870,6850,101
|
|
20240418,123200,803912410,6850,6860,6860,6850,122
|
|
20240418,123100,803075600,6860,6860,6860,6860,147
|
|
20240418,123000,802067180,6860,6860,6860,6860,80
|
|
20240418,122900,801518380,6860,6850,6860,6850,51
|
|
20240418,122800,801168820,6850,6850,6850,6850,15
|
|
20240418,122700,801066070,6860,6860,6860,6860,556
|
|
20240418,122600,797251910,6860,6860,6860,6860,13
|
|
20240418,122500,797162730,6850,6850,6850,6850,653
|
|
20240418,122400,792689680,6850,6860,6860,6850,1522
|
|
20240418,122300,782263930,6860,6860,6860,6860,56
|
|
20240418,122200,781879770,6860,6860,6860,6860,43
|
|
20240418,122100,781584790,6860,6860,6860,6860,13
|
|
20240418,122000,781495610,6860,6860,6860,6860,119
|
|
20240418,121900,780679270,6860,6860,6860,6860,21
|
|
20240418,121800,780535210,6860,6860,6860,6860,5
|
|
20240418,121700,780500910,6860,6860,6860,6860,0
|
|
20240418,121600,780500910,6860,6860,6860,6860,10
|
|
20240418,121500,780432310,6860,6870,6870,6860,81
|
|
20240418,121400,779876550,6870,6860,6870,6860,10
|
|
20240418,121300,779807860,6860,6870,6870,6860,7
|
|
20240418,121200,779759830,6850,6860,6860,6850,617
|
|
20240418,121100,775528210,6860,6870,6870,6860,32
|
|
20240418,121000,775308570,6870,6870,6870,6870,110
|
|
20240418,120900,774552870,6870,6870,6870,6870,0
|
|
20240418,120800,774552870,6870,6860,6870,6860,2
|
|
20240418,120700,774539140,6860,6860,6860,6860,16
|
|
20240418,120600,774429380,6860,6860,6860,6860,21
|
|
20240418,120500,774285320,6870,6850,6870,6850,744
|
|
20240418,120400,769188900,6870,6870,6870,6870,3
|
|
20240418,120300,769168290,6860,6870,6870,6860,20
|
|
20240418,120200,769030940,6870,6860,6870,6850,4
|
|
20240418,120100,769003500,6870,6870,6870,6860,123
|
|
20240418,120000,768158710,6870,6860,6870,6860,456
|
|
20240418,115900,765026000,6860,6860,6860,6860,70
|
|
20240418,115800,764545800,6860,6860,6860,6860,1021
|
|
20240418,115700,757541740,6860,6870,6870,6860,12
|
|
20240418,115600,757459410,6860,6860,6860,6860,0
|
|
20240418,115500,757459410,6860,6860,6860,6850,255
|
|
20240418,115400,755710120,6860,6860,6860,6860,270
|
|
20240418,115300,753857920,6860,6860,6860,6860,30
|
|
20240418,115200,753652120,6860,6850,6860,6850,39
|
|
20240418,115100,753384670,6850,6850,6850,6850,0
|
|
20240418,115000,753384670,6850,6850,6850,6850,0
|
|
20240418,114900,753384670,6850,6850,6850,6850,0
|
|
20240418,114800,753384670,6850,6850,6850,6850,80
|
|
20240418,114700,752836670,6850,6850,6850,6850,77
|
|
20240418,114600,752309220,6850,6850,6850,6850,30
|
|
20240418,114500,752103720,6850,6860,6860,6850,22
|
|
20240418,114400,751953000,6840,6840,6840,6840,0
|
|
20240418,114300,751953000,6840,6850,6850,6840,1661
|
|
20240418,114200,740587150,6850,6850,6850,6840,86
|
|
20240418,114100,739998060,6850,6850,6850,6850,600
|
|
20240418,114000,735888060,6850,6860,6860,6850,297
|
|
20240418,113900,733852940,6860,6860,6860,6860,2
|
|
20240418,113800,733839220,6860,6850,6860,6840,234
|
|
20240418,113700,732236340,6860,6860,6860,6860,75
|
|
20240418,113600,731721840,6850,6850,6850,6850,0
|
|
20240418,113500,731721840,6850,6850,6850,6850,240
|
|
20240418,113400,730077840,6850,6850,6850,6850,366
|
|
20240418,113300,727570740,6850,6850,6850,6840,147
|
|
20240418,113200,726564780,6850,6840,6850,6840,157
|
|
20240418,113100,725490330,6840,6840,6850,6840,1559
|
|
20240418,113000,714826660,6840,6840,6850,6840,438
|
|
20240418,112900,711830730,6840,6840,6840,6840,29
|
|
20240418,112800,711632370,6840,6840,6840,6830,269
|
|
20240418,112700,709793560,6840,6840,6840,6840,116
|
|
20240418,112600,709000120,6840,6840,6840,6840,134
|
|
20240418,112500,708083560,6840,6840,6840,6830,304
|
|
20240418,112400,706004240,6840,6840,6840,6840,1422
|
|
20240418,112300,696277760,6840,6850,6850,6840,2206
|
|
20240418,112200,681187220,6840,6850,6860,6840,535
|
|
20240418,112100,677525190,6850,6850,6860,6840,2896
|
|
20240418,112000,657675610,6850,6850,6850,6850,137
|
|
20240418,111900,656737160,6850,6870,6870,6850,1147
|
|
20240418,111800,648879800,6860,6870,6870,6860,12
|
|
20240418,111700,648797460,6870,6860,6870,6860,105
|
|
20240418,111600,648076160,6870,6850,6870,6840,701
|
|
20240418,111500,643280180,6850,6880,6880,6850,8118
|
|
20240418,111400,587597390,6880,6880,6880,6880,10
|
|
20240418,111300,587528590,6870,6870,6880,6870,156
|
|
20240418,111200,586455820,6870,6870,6870,6870,230
|
|
20240418,111100,584875720,6870,6870,6870,6870,273
|
|
20240418,111000,583000210,6870,6870,6870,6870,2
|
|
20240418,110900,582986470,6860,6870,6870,6860,1285
|
|
20240418,110800,574170830,6870,6880,6880,6870,1314
|
|
20240418,110700,565142960,6890,6890,6890,6880,1342
|
|
20240418,110600,555903840,6890,6890,6890,6890,200
|
|
20240418,110500,554525840,6890,6890,6890,6890,10
|
|
20240418,110400,554456940,6880,6880,6890,6880,310
|
|
20240418,110300,552322960,6880,6880,6880,6880,335
|
|
20240418,110200,550018160,6870,6870,6870,6870,0
|
|
20240418,110100,550018160,6870,6870,6870,6860,2094
|
|
20240418,110000,535643380,6880,6880,6880,6880,21
|
|
20240418,105900,535498900,6870,6880,6880,6870,1301
|
|
20240418,105800,526561020,6870,6870,6880,6870,102
|
|
20240418,105700,525860250,6880,6880,6880,6880,308
|
|
20240418,105600,523741210,6870,6870,6870,6870,1
|
|
20240418,105500,523734340,6870,6870,6870,6870,577
|
|
20240418,105400,519770350,6870,6860,6870,6860,600
|
|
20240418,105300,515649350,6870,6870,6870,6870,94
|
|
20240418,105200,515003570,6870,6870,6870,6870,606
|
|
20240418,105100,510840350,6870,6870,6870,6870,3
|
|
20240418,105000,510819740,6870,6870,6870,6870,26
|
|
20240418,104900,510641120,6870,6870,6870,6870,452
|
|
20240418,104800,507535880,6880,6870,6880,6860,483
|
|
20240418,104700,504219480,6860,6860,6860,6860,30
|
|
20240418,104600,504013680,6860,6870,6870,6860,129
|
|
20240418,104500,503128560,6870,6870,6870,6870,1101
|
|
20240418,104400,495564690,6880,6880,6880,6880,111
|
|
20240418,104300,494801010,6880,6880,6880,6880,43
|
|
20240418,104200,494505170,6880,6860,6880,6860,250
|
|
20240418,104100,492790150,6860,6870,6880,6860,264
|
|
20240418,104000,490978090,6860,6870,6870,6860,335
|
|
20240418,103900,488676650,6880,6870,6890,6870,502
|
|
20240418,103800,485223890,6860,6860,6860,6860,10
|
|
20240418,103700,485155290,6860,6880,6880,6860,3847
|
|
20240418,103600,458689930,6880,6880,6880,6860,388
|
|
20240418,103500,456021030,6880,6860,6880,6860,260
|
|
20240418,103400,454236230,6880,6860,6880,6850,112
|
|
20240418,103300,453468850,6860,6860,6860,6860,6
|
|
20240418,103200,453427690,6850,6850,6850,6850,1
|
|
20240418,103100,453420840,6840,6850,6850,6840,126
|
|
20240418,103000,452558000,6840,6840,6840,6840,230
|
|
20240418,102900,450984800,6850,6850,6850,6840,13
|
|
20240418,102800,450895760,6880,6880,6880,6880,1
|
|
20240418,102700,450888880,6840,6850,6880,6840,781
|
|
20240418,102600,445541570,6850,6870,6880,6850,365
|
|
20240418,102500,443036750,6870,6880,6880,6870,80
|
|
20240418,102400,442486850,6880,6880,6880,6880,107
|
|
20240418,102300,441750690,6880,6870,6880,6870,21
|
|
20240418,102200,441606310,6880,6860,6880,6860,9
|
|
20240418,102100,441544470,6870,6870,6870,6870,2
|
|
20240418,102000,441530730,6870,6870,6870,6870,456
|
|
20240418,101900,438398010,6860,6860,6860,6860,0
|
|
20240418,101800,438398010,6860,6860,6880,6850,175
|
|
20240418,101700,437197410,6890,6870,6890,6870,258
|
|
20240418,101600,435424730,6890,6880,6890,6880,123
|
|
20240418,101500,434578390,6880,6880,6880,6880,80
|
|
20240418,101400,434027990,6880,6880,6880,6880,10
|
|
20240418,101300,433959190,6870,6880,6880,6870,166
|
|
20240418,101200,432817120,6870,6860,6870,6860,554
|
|
20240418,101100,429015580,6850,6850,6850,6850,261
|
|
20240418,101000,427227730,6850,6850,6850,6840,569
|
|
20240418,100900,423335080,6850,6840,6850,6840,428
|
|
20240418,100800,420407550,6840,6840,6840,6830,414
|
|
20240418,100700,417579410,6830,6830,6860,6830,14
|
|
20240418,100600,417483660,6830,6850,6850,6830,525
|
|
20240418,100500,413892130,6850,6850,6850,6850,65
|
|
20240418,100400,413446880,6850,6850,6850,6850,102
|
|
20240418,100300,412748180,6830,6850,6850,6830,662
|
|
20240418,100200,408220290,6850,6850,6850,6850,231
|
|
20240418,100100,406637940,6860,6860,6860,6850,515
|
|
20240418,100000,403109050,6860,6860,6870,6860,111
|
|
20240418,095900,402347490,6860,6860,6860,6860,195
|
|
20240418,095800,401009790,6860,6880,6880,6860,553
|
|
20240418,095700,397206490,6880,6850,6880,6850,12
|
|
20240418,095600,397124260,6880,6870,6880,6870,345
|
|
20240418,095500,394751730,6860,6870,6870,6860,28
|
|
20240418,095400,394559440,6850,6870,6870,6850,310
|
|
20240418,095300,392435040,6870,6850,6870,6850,697
|
|
20240418,095200,387659570,6850,6840,6850,6840,611
|
|
20240418,095100,383480320,6830,6830,6830,6820,563
|
|
20240418,095000,379638650,6850,6830,6850,6820,160
|
|
20240418,094900,378545340,6820,6850,6850,6820,132
|
|
20240418,094800,377644970,6810,6830,6830,6810,1758
|
|
20240418,094700,365659400,6810,6840,6840,6810,2885
|
|
20240418,094600,345987150,6830,6840,6840,6820,1337
|
|
20240418,094500,336855530,6840,6850,6850,6830,795
|
|
20240418,094400,331415930,6860,6850,6860,6850,227
|
|
20240418,094300,329860910,6860,6880,6880,6860,77
|
|
20240418,094200,329331650,6850,6840,6850,6840,176
|
|
20240418,094100,328127800,6840,6840,6860,6840,1058
|
|
20240418,094000,320890080,6850,6880,6880,6850,2788
|
|
20240418,093900,301761540,6880,6900,6900,6880,102
|
|
20240418,093800,301057770,6900,6900,6900,6900,51
|
|
20240418,093700,300705870,6880,6860,6880,6860,874
|
|
20240418,093600,294709430,6870,6850,6870,6850,171
|
|
20240418,093500,293535070,6890,6900,6900,6860,1016
|
|
20240418,093400,286554700,6900,6920,6920,6900,29
|
|
20240418,093300,286354570,6920,6920,6920,6920,13
|
|
20240418,093200,286264610,6920,6920,6920,6920,60
|
|
20240418,093100,285849410,6920,6920,6920,6920,100
|
|
20240418,093000,285157410,6870,6920,6920,6870,2508
|
|
20240418,092900,267906650,6930,6930,6930,6930,12
|
|
20240418,092800,267823490,6930,6930,6940,6900,2847
|
|
20240418,092700,248141760,6920,6890,6920,6890,319
|
|
20240418,092600,245938460,6890,6880,6890,6880,44
|
|
20240418,092500,245635320,6870,6850,6870,6850,109
|
|
20240418,092400,244887100,6840,6850,6850,6840,334
|
|
20240418,092300,242599240,6850,6850,6870,6850,1774
|
|
20240418,092200,230443320,6850,6890,6890,6850,2391
|
|
20240418,092100,214023820,6890,6900,6900,6890,89
|
|
20240418,092000,213409750,6900,6900,6900,6900,141
|
|
20240418,091900,212436850,6900,6900,6900,6900,289
|
|
20240418,091800,210442750,6900,6900,6900,6900,110
|
|
20240418,091700,209683750,6900,6860,6910,6860,104
|
|
20240418,091600,208966220,6860,6880,6880,6860,1065
|
|
20240418,091500,201658120,6880,6920,6920,6880,77
|
|
20240418,091400,201127960,6920,6900,6920,6860,2614
|
|
20240418,091300,183106250,6930,6900,6940,6900,139
|
|
20240418,091200,182144180,6900,6890,6900,6890,140
|
|
20240418,091100,181179480,6890,6900,6900,6890,116
|
|
20240418,091000,180380190,6890,6890,6940,6890,2023
|
|
20240418,090900,166439470,6890,6870,6890,6870,170
|
|
20240418,090800,165269510,6870,6830,6870,6820,2328
|
|
20240418,090700,149309830,6820,6810,6850,6810,45
|
|
20240418,090600,149002190,6810,6850,6850,6810,402
|
|
20240418,090500,146252520,6840,6840,6840,6810,1024
|
|
20240418,090400,139248480,6840,6790,6840,6780,1623
|
|
20240418,090300,128221860,6800,6800,6800,6770,618
|
|
20240418,090200,124031820,6800,6790,6800,6720,6167
|
|
20240418,090100,82336190,6790,6870,6870,6760,8821
|
|
20240418,090000,22458010,6850,6900,6900,6850,3229
|