622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191900,1010754930,6700,6700,6700,6700,857
|
|
20240419,191800,1010754930,6700,6700,6700,6700,0
|
|
20240419,191700,1010754930,6700,6700,6700,6700,0
|
|
20240419,191600,1010754930,6700,6700,6700,6700,0
|
|
20240419,191500,1010754930,6700,6700,6700,6700,0
|
|
20240419,191400,1010754930,6700,6700,6700,6700,0
|
|
20240419,191300,1010754930,6700,6700,6700,6700,0
|
|
20240419,191200,1010754930,6700,6700,6700,6700,0
|
|
20240419,191100,1010754930,6700,6700,6700,6700,0
|
|
20240419,191000,1010754930,6700,6700,6700,6700,0
|
|
20240419,190900,1010754930,6700,6700,6700,6700,0
|
|
20240419,190800,1010754930,6700,6700,6700,6700,0
|
|
20240419,190700,1010754930,6700,6700,6700,6700,0
|
|
20240419,190600,1010754930,6700,6700,6700,6700,0
|
|
20240419,190500,1010754930,6700,6700,6700,6700,0
|
|
20240419,190400,1010754930,6700,6700,6700,6700,0
|
|
20240419,190300,1010754930,6700,6700,6700,6700,0
|
|
20240419,190200,1010754930,6700,6700,6700,6700,0
|
|
20240419,190100,1010754930,6700,6700,6700,6700,0
|
|
20240419,190000,1010754930,6700,6700,6700,6700,0
|
|
20240419,185900,1010754930,6700,6700,6700,6700,0
|
|
20240419,185800,1010754930,6700,6700,6700,6700,0
|
|
20240419,185700,1010754930,6700,6700,6700,6700,0
|
|
20240419,185600,1010754930,6700,6700,6700,6700,0
|
|
20240419,185500,1010754930,6700,6700,6700,6700,0
|
|
20240419,185400,1010754930,6700,6700,6700,6700,0
|
|
20240419,185300,1010754930,6700,6700,6700,6700,0
|
|
20240419,185200,1010754930,6700,6700,6700,6700,0
|
|
20240419,185100,1010754930,6700,6700,6700,6700,0
|
|
20240419,185000,1010754930,6700,6700,6700,6700,0
|
|
20240419,184900,1010754930,6700,6700,6700,6700,857
|
|
20240419,184800,1010754930,6700,6700,6700,6700,0
|
|
20240419,184700,1010754930,6700,6700,6700,6700,0
|
|
20240419,184600,1010754930,6700,6700,6700,6700,0
|
|
20240419,184500,1010754930,6700,6700,6700,6700,0
|
|
20240419,184400,1010754930,6700,6700,6700,6700,0
|
|
20240419,184300,1010754930,6700,6700,6700,6700,0
|
|
20240419,184200,1010754930,6700,6700,6700,6700,0
|
|
20240419,184100,1010754930,6700,6700,6700,6700,0
|
|
20240419,184000,1010754930,6700,6700,6700,6700,0
|
|
20240419,183900,1010754930,6700,6700,6700,6700,0
|
|
20240419,183800,1010754930,6700,6700,6700,6700,0
|
|
20240419,183700,1010754930,6700,6700,6700,6700,0
|
|
20240419,183600,1010754930,6700,6700,6700,6700,0
|
|
20240419,183500,1010754930,6700,6700,6700,6700,0
|
|
20240419,183400,1010754930,6700,6700,6700,6700,0
|
|
20240419,183300,1010754930,6700,6700,6700,6700,0
|
|
20240419,183200,1010754930,6700,6700,6700,6700,0
|
|
20240419,183100,1010754930,6700,6700,6700,6700,0
|
|
20240419,183000,1010754930,6700,6700,6700,6700,0
|
|
20240419,182900,1010754930,6700,6700,6700,6700,0
|
|
20240419,182800,1010754930,6700,6700,6700,6700,0
|
|
20240419,182700,1010754930,6700,6700,6700,6700,0
|
|
20240419,182600,1010754930,6700,6700,6700,6700,0
|
|
20240419,182500,1010754930,6700,6700,6700,6700,0
|
|
20240419,182400,1010754930,6700,6700,6700,6700,0
|
|
20240419,182300,1010754930,6700,6700,6700,6700,0
|
|
20240419,182200,1010754930,6700,6700,6700,6700,0
|
|
20240419,182100,1010754930,6700,6700,6700,6700,0
|
|
20240419,182000,1010754930,6700,6700,6700,6700,0
|
|
20240419,181900,1010754930,6700,6700,6700,6700,857
|
|
20240419,181800,1010754930,6700,6700,6700,6700,0
|
|
20240419,181700,1010754930,6700,6700,6700,6700,0
|
|
20240419,181600,1010754930,6700,6700,6700,6700,0
|
|
20240419,181500,1010754930,6700,6700,6700,6700,0
|
|
20240419,181400,1010754930,6700,6700,6700,6700,0
|
|
20240419,181300,1010754930,6700,6700,6700,6700,0
|
|
20240419,181200,1010754930,6700,6700,6700,6700,0
|
|
20240419,181100,1010754930,6700,6700,6700,6700,0
|
|
20240419,181000,1010754930,6700,6700,6700,6700,0
|
|
20240419,180900,1010754930,6700,6700,6700,6700,0
|
|
20240419,180800,1010754930,6700,6700,6700,6700,0
|
|
20240419,180700,1010754930,6700,6700,6700,6700,0
|
|
20240419,180600,1010754930,6700,6700,6700,6700,0
|
|
20240419,180500,1010754930,6700,6700,6700,6700,0
|
|
20240419,180400,1010754930,6700,6700,6700,6700,0
|
|
20240419,180300,1010754930,6700,6700,6700,6700,0
|
|
20240419,180200,1010754930,6700,6700,6700,6700,0
|
|
20240419,180100,1010754930,6700,6700,6700,6700,0
|
|
20240419,180000,1010754930,6700,6700,6700,6700,0
|
|
20240419,175900,1010754930,6700,6700,6700,6700,0
|
|
20240419,175800,1010754930,6700,6700,6700,6700,0
|
|
20240419,175700,1010754930,6700,6700,6700,6700,0
|
|
20240419,175600,1010754930,6700,6700,6700,6700,0
|
|
20240419,175500,1010754930,6700,6700,6700,6700,0
|
|
20240419,175400,1010754930,6700,6700,6700,6700,0
|
|
20240419,175300,1010754930,6700,6700,6700,6700,0
|
|
20240419,175200,1010754930,6700,6700,6700,6700,0
|
|
20240419,175100,1010754930,6700,6700,6700,6700,0
|
|
20240419,175000,1010754930,6700,6700,6700,6700,0
|
|
20240419,174900,1010754930,6700,6700,6700,6700,857
|
|
20240419,174800,1010754930,6700,6700,6700,6700,0
|
|
20240419,174700,1010754930,6700,6700,6700,6700,0
|
|
20240419,174600,1010754930,6700,6700,6700,6700,0
|
|
20240419,174500,1010754930,6700,6700,6700,6700,0
|
|
20240419,174400,1010754930,6700,6700,6700,6700,0
|
|
20240419,174300,1010754930,6700,6700,6700,6700,0
|
|
20240419,174200,1010754930,6700,6700,6700,6700,0
|
|
20240419,174100,1010754930,6700,6700,6700,6700,0
|
|
20240419,174000,1010754930,6700,6700,6700,6700,0
|
|
20240419,173900,1010754930,6700,6700,6700,6700,0
|
|
20240419,173800,1010754930,6700,6700,6700,6700,0
|
|
20240419,173700,1010754930,6700,6700,6700,6700,0
|
|
20240419,173600,1010754930,6700,6700,6700,6700,0
|
|
20240419,173500,1010754930,6700,6700,6700,6700,0
|
|
20240419,173400,1010754930,6700,6700,6700,6700,0
|
|
20240419,173300,1010754930,6700,6700,6700,6700,0
|
|
20240419,173200,1010754930,6700,6700,6700,6700,0
|
|
20240419,173100,1010754930,6700,6700,6700,6700,0
|
|
20240419,173000,1010754930,6700,6700,6700,6700,0
|
|
20240419,172900,1010754930,6700,6700,6700,6700,0
|
|
20240419,172800,1010754930,6700,6700,6700,6700,0
|
|
20240419,172700,1010754930,6700,6700,6700,6700,0
|
|
20240419,172600,1010754930,6700,6700,6700,6700,0
|
|
20240419,172500,1010754930,6700,6700,6700,6700,0
|
|
20240419,172400,1010754930,6700,6700,6700,6700,0
|
|
20240419,172300,1010754930,6700,6700,6700,6700,0
|
|
20240419,172200,1010754930,6700,6700,6700,6700,0
|
|
20240419,172100,1010754930,6700,6700,6700,6700,0
|
|
20240419,172000,1010754930,6700,6700,6700,6700,0
|
|
20240419,171900,1010754930,6700,6700,6700,6700,857
|
|
20240419,171800,1010754930,6700,6700,6700,6700,0
|
|
20240419,171700,1010754930,6700,6700,6700,6700,0
|
|
20240419,171600,1010754930,6700,6700,6700,6700,0
|
|
20240419,171500,1010754930,6700,6700,6700,6700,0
|
|
20240419,171400,1010754930,6700,6700,6700,6700,0
|
|
20240419,171300,1010754930,6700,6700,6700,6700,0
|
|
20240419,171200,1010754930,6700,6700,6700,6700,0
|
|
20240419,171100,1010754930,6700,6700,6700,6700,0
|
|
20240419,171000,1010754930,6700,6700,6700,6700,0
|
|
20240419,170900,1010754930,6700,6700,6700,6700,0
|
|
20240419,170800,1010754930,6700,6700,6700,6700,0
|
|
20240419,170700,1010754930,6700,6700,6700,6700,0
|
|
20240419,170600,1010754930,6700,6700,6700,6700,0
|
|
20240419,170500,1010754930,6700,6700,6700,6700,0
|
|
20240419,170400,1010754930,6700,6700,6700,6700,0
|
|
20240419,170300,1010754930,6700,6700,6700,6700,0
|
|
20240419,170200,1010754930,6700,6700,6700,6700,0
|
|
20240419,170100,1010754930,6700,6700,6700,6700,0
|
|
20240419,170000,1010754930,6700,6700,6700,6700,0
|
|
20240419,165900,1010754930,6700,6700,6700,6700,0
|
|
20240419,165800,1010754930,6700,6700,6700,6700,0
|
|
20240419,165700,1010754930,6700,6700,6700,6700,0
|
|
20240419,165600,1010754930,6700,6700,6700,6700,0
|
|
20240419,165500,1010754930,6700,6700,6700,6700,0
|
|
20240419,165400,1010754930,6700,6700,6700,6700,0
|
|
20240419,165300,1010754930,6700,6700,6700,6700,0
|
|
20240419,165200,1010754930,6700,6700,6700,6700,0
|
|
20240419,165100,1010754930,6700,6700,6700,6700,0
|
|
20240419,165000,1010754930,6700,6700,6700,6700,0
|
|
20240419,164900,1010754930,6700,6700,6700,6700,857
|
|
20240419,164800,1010754930,6700,6700,6700,6700,0
|
|
20240419,164700,1010754930,6700,6700,6700,6700,0
|
|
20240419,164600,1010754930,6700,6700,6700,6700,0
|
|
20240419,164500,1010754930,6700,6700,6700,6700,0
|
|
20240419,164400,1010754930,6700,6700,6700,6700,0
|
|
20240419,164300,1010754930,6700,6700,6700,6700,0
|
|
20240419,164200,1010754930,6700,6700,6700,6700,0
|
|
20240419,164100,1010754930,6700,6700,6700,6700,0
|
|
20240419,164000,1010754930,6700,6700,6700,6700,0
|
|
20240419,163900,1010754930,6700,6700,6700,6700,0
|
|
20240419,163800,1010754930,6700,6700,6700,6700,0
|
|
20240419,163700,1010754930,6700,6700,6700,6700,0
|
|
20240419,163600,1010754930,6700,6700,6700,6700,0
|
|
20240419,163500,1010754930,6700,6700,6700,6700,0
|
|
20240419,163400,1010754930,6700,6700,6700,6700,0
|
|
20240419,163300,1010754930,6700,6700,6700,6700,0
|
|
20240419,163200,1010754930,6700,6700,6700,6700,0
|
|
20240419,163100,1010754930,6700,6700,6700,6700,0
|
|
20240419,163000,1010754930,6700,6700,6700,6700,0
|
|
20240419,162900,1010754930,6700,6700,6700,6700,0
|
|
20240419,162800,1010754930,6700,6700,6700,6700,0
|
|
20240419,162700,1010754930,6700,6700,6700,6700,0
|
|
20240419,162600,1010754930,6700,6700,6700,6700,0
|
|
20240419,162500,1010754930,6700,6700,6700,6700,0
|
|
20240419,162400,1010754930,6700,6700,6700,6700,0
|
|
20240419,162300,1010754930,6700,6700,6700,6700,0
|
|
20240419,162200,1010754930,6700,6700,6700,6700,0
|
|
20240419,162100,1010754930,6700,6700,6700,6700,0
|
|
20240419,162000,1010754930,6700,6700,6700,6700,0
|
|
20240419,161900,1010754930,6700,6700,6700,6700,857
|
|
20240419,161800,1010754930,6700,6700,6700,6700,0
|
|
20240419,161700,1010754930,6700,6700,6700,6700,0
|
|
20240419,161600,1010754930,6700,6700,6700,6700,0
|
|
20240419,161500,1010754930,6700,6700,6700,6700,0
|
|
20240419,161400,1010754930,6700,6700,6700,6700,0
|
|
20240419,161300,1010754930,6700,6700,6700,6700,0
|
|
20240419,161200,1010754930,6700,6700,6700,6700,0
|
|
20240419,161100,1010754930,6700,6700,6700,6700,0
|
|
20240419,161000,1010754930,6700,6700,6700,6700,0
|
|
20240419,160900,1010754930,6700,6700,6700,6700,0
|
|
20240419,160800,1010754930,6700,6700,6700,6700,0
|
|
20240419,160700,1010754930,6700,6700,6700,6700,0
|
|
20240419,160600,1010754930,6700,6700,6700,6700,0
|
|
20240419,160500,1010754930,6700,6700,6700,6700,0
|
|
20240419,160400,1010754930,6700,6700,6700,6700,0
|
|
20240419,160300,1010754930,6700,6700,6700,6700,0
|
|
20240419,160200,1010754930,6700,6700,6700,6700,0
|
|
20240419,160100,1010754930,6700,6700,6700,6700,0
|
|
20240419,160000,1010754930,6700,6700,6700,6700,0
|
|
20240419,155900,1010754930,6700,6700,6700,6700,0
|
|
20240419,155800,1010754930,6700,6700,6700,6700,0
|
|
20240419,155700,1010754930,6700,6700,6700,6700,0
|
|
20240419,155600,1010754930,6700,6700,6700,6700,0
|
|
20240419,155500,1010754930,6700,6700,6700,6700,0
|
|
20240419,155400,1010754930,6700,6700,6700,6700,0
|
|
20240419,155300,1010754930,6700,6700,6700,6700,0
|
|
20240419,155200,1010754930,6700,6700,6700,6700,0
|
|
20240419,155100,1010754930,6700,6700,6700,6700,0
|
|
20240419,155000,1010754930,6700,6700,6700,6700,0
|
|
20240419,154900,1010754930,6700,6700,6700,6700,857
|
|
20240419,154800,1010754930,6700,6700,6700,6700,0
|
|
20240419,154700,1010754930,6700,6700,6700,6700,0
|
|
20240419,154600,1010754930,6700,6700,6700,6700,0
|
|
20240419,154500,1010754930,6700,6700,6700,6700,0
|
|
20240419,154400,1010754930,6700,6700,6700,6700,0
|
|
20240419,154300,1010754930,6700,6700,6700,6700,0
|
|
20240419,154200,1010754930,6700,6700,6700,6700,0
|
|
20240419,154100,1010754930,6700,6700,6700,6700,0
|
|
20240419,154000,1010754930,6700,6700,6700,6700,0
|
|
20240419,153900,1010754930,6700,6700,6700,6700,0
|
|
20240419,153800,1010754930,6700,6700,6700,6700,0
|
|
20240419,153700,1010754930,6700,6700,6700,6700,0
|
|
20240419,153600,1010754930,6700,6700,6700,6700,0
|
|
20240419,153500,1010754930,6700,6700,6700,6700,0
|
|
20240419,153400,1010754930,6700,6700,6700,6700,0
|
|
20240419,153300,1010754930,6700,6700,6700,6700,0
|
|
20240419,153200,1010754930,6700,6700,6700,6700,0
|
|
20240419,153100,1010754930,6700,6700,6700,6700,0
|
|
20240419,153000,1010754930,6700,6700,6700,6700,857
|
|
20240419,152900,1005013030,6690,6690,6690,6690,0
|
|
20240419,152800,1005013030,6690,6690,6690,6690,0
|
|
20240419,152700,1005013030,6690,6690,6690,6690,0
|
|
20240419,152600,1005013030,6690,6690,6690,6690,0
|
|
20240419,152500,1005013030,6690,6690,6690,6690,0
|
|
20240419,152400,1005013030,6690,6690,6690,6690,0
|
|
20240419,152300,1005013030,6690,6690,6690,6690,0
|
|
20240419,152200,1005013030,6690,6690,6690,6690,0
|
|
20240419,152100,1005013030,6690,6690,6690,6690,0
|
|
20240419,152000,1005013030,6690,6690,6690,6690,0
|
|
20240419,151900,1005013030,6690,6690,6690,6690,0
|
|
20240419,151800,1005013030,6690,6690,6690,6690,0
|
|
20240419,151700,1005013030,6690,6650,6690,6650,3
|
|
20240419,151600,1004993040,6650,6660,6690,6630,1884
|
|
20240419,151500,992469260,6660,6660,6660,6660,69
|
|
20240419,151400,992009720,6660,6660,6660,6660,2
|
|
20240419,151300,991996400,6700,6700,6700,6700,0
|
|
20240419,151200,991996400,6700,6700,6700,6650,372
|
|
20240419,151100,989522490,6650,6700,6700,6650,43
|
|
20240419,151000,989235900,6700,6700,6700,6700,0
|
|
20240419,150900,989235900,6700,6690,6700,6660,5017
|
|
20240419,150800,955758170,6690,6670,6690,6670,52
|
|
20240419,150700,955410330,6670,6680,6680,6670,995
|
|
20240419,150600,948773670,6700,6700,6700,6700,0
|
|
20240419,150500,948773670,6700,6690,6700,6670,2915
|
|
20240419,150400,929327760,6700,6700,6700,6700,0
|
|
20240419,150300,929327760,6700,6720,6720,6700,58
|
|
20240419,150200,928939020,6720,6720,6720,6720,0
|
|
20240419,150100,928939020,6720,6720,6720,6720,0
|
|
20240419,150000,928939020,6720,6720,6720,6720,0
|
|
20240419,145900,928939020,6720,6720,6720,6720,0
|
|
20240419,145800,928939020,6720,6700,6720,6700,9
|
|
20240419,145700,928878610,6680,6680,6680,6680,179
|
|
20240419,145600,927682890,6670,6680,6690,6670,650
|
|
20240419,145500,923346400,6670,6680,6690,6670,748
|
|
20240419,145400,918355110,6680,6670,6690,6670,467
|
|
20240419,145300,915239480,6690,6690,6690,6690,56
|
|
20240419,145200,914864840,6690,6700,6700,6690,101
|
|
20240419,145100,914189140,6700,6700,6700,6700,100
|
|
20240419,145000,913519140,6700,6700,6700,6700,0
|
|
20240419,144900,913519140,6700,6700,6700,6700,6
|
|
20240419,144800,913478940,6700,6700,6700,6700,0
|
|
20240419,144700,913478940,6700,6700,6700,6700,7
|
|
20240419,144600,913432040,6700,6690,6700,6690,21
|
|
20240419,144500,913291540,6700,6700,6700,6700,4
|
|
20240419,144400,913264740,6700,6690,6700,6690,1622
|
|
20240419,144300,902406810,6690,6690,6690,6690,1
|
|
20240419,144200,902400120,6690,6670,6690,6660,201
|
|
20240419,144100,901061360,6680,6680,6680,6680,1
|
|
20240419,144000,901054680,6680,6680,6680,6680,50
|
|
20240419,143900,900720680,6680,6660,6690,6660,308
|
|
20240419,143800,898669190,6660,6680,6690,6660,210
|
|
20240419,143700,897270530,6660,6690,6690,6660,161
|
|
20240419,143600,896197600,6670,6670,6670,6670,142
|
|
20240419,143500,895250460,6670,6670,6670,6660,910
|
|
20240419,143400,889189760,6670,6670,6670,6670,100
|
|
20240419,143300,888522760,6670,6680,6680,6670,507
|
|
20240419,143200,885141000,6670,6670,6670,6670,0
|
|
20240419,143100,885141000,6670,6670,6670,6670,0
|
|
20240419,143000,885141000,6670,6670,6670,6670,1
|
|
20240419,142900,885134330,6690,6670,6690,6670,263
|
|
20240419,142800,883380080,6670,6670,6670,6670,62
|
|
20240419,142700,882966540,6690,6690,6690,6690,27
|
|
20240419,142600,882785910,6690,6680,6690,6680,74
|
|
20240419,142500,882291450,6680,6680,6680,6680,0
|
|
20240419,142400,882291450,6680,6680,6680,6680,0
|
|
20240419,142300,882291450,6680,6680,6680,6680,5
|
|
20240419,142200,882258050,6680,6670,6680,6670,205
|
|
20240419,142100,880890350,6670,6670,6670,6670,4
|
|
20240419,142000,880863670,6670,6670,6670,6670,5
|
|
20240419,141900,880830320,6670,6670,6670,6660,264
|
|
20240419,141800,879071940,6670,6660,6670,6660,215
|
|
20240419,141700,877640000,6670,6670,6670,6670,20
|
|
20240419,141600,877506600,6660,6660,6660,6660,27
|
|
20240419,141500,877326780,6680,6680,6680,6680,1
|
|
20240419,141400,877320100,6660,6680,6680,6660,2
|
|
20240419,141300,877306760,6660,6680,6680,6660,103
|
|
20240419,141200,876620440,6680,6680,6680,6670,202
|
|
20240419,141100,875272080,6670,6670,6670,6670,0
|
|
20240419,141000,875272080,6670,6670,6670,6670,0
|
|
20240419,140900,875272080,6670,6670,6670,6670,0
|
|
20240419,140800,875272080,6670,6680,6680,6670,351
|
|
20240419,140700,872930800,6700,6700,6700,6700,0
|
|
20240419,140600,872930800,6700,6700,6700,6700,302
|
|
20240419,140500,870907400,6690,6690,6690,6690,15
|
|
20240419,140400,870807050,6690,6690,6690,6690,29
|
|
20240419,140300,870613040,6690,6690,6690,6690,116
|
|
20240419,140200,869837000,6690,6670,6690,6670,192
|
|
20240419,140100,868552640,6670,6670,6670,6670,0
|
|
20240419,140000,868552640,6670,6670,6670,6670,0
|
|
20240419,135900,868552640,6670,6680,6680,6670,13
|
|
20240419,135800,868465830,6680,6680,6680,6680,0
|
|
20240419,135700,868465830,6680,6680,6680,6680,0
|
|
20240419,135600,868465830,6680,6680,6680,6680,5
|
|
20240419,135500,868432430,6680,6670,6680,6670,113
|
|
20240419,135400,867678520,6670,6670,6670,6670,0
|
|
20240419,135300,867678520,6670,6670,6670,6670,57
|
|
20240419,135200,867298330,6680,6680,6680,6680,40
|
|
20240419,135100,867031130,6680,6690,6690,6680,35
|
|
20240419,135000,866797230,6690,6690,6690,6690,10
|
|
20240419,134900,866730330,6700,6700,6700,6700,99
|
|
20240419,134800,866067030,6700,6700,6700,6700,11
|
|
20240419,134700,865993330,6690,6690,6690,6690,0
|
|
20240419,134600,865993330,6690,6690,6690,6690,1
|
|
20240419,134500,865986640,6690,6690,6690,6690,112
|
|
20240419,134400,865237360,6670,6670,6670,6670,586
|
|
20240419,134300,861328740,6690,6690,6690,6690,5
|
|
20240419,134200,861295290,6690,6690,6690,6690,0
|
|
20240419,134100,861295290,6690,6690,6690,6690,0
|
|
20240419,134000,861295290,6690,6690,6690,6690,0
|
|
20240419,133900,861295290,6690,6690,6690,6690,5
|
|
20240419,133800,861261840,6690,6690,6690,6690,6
|
|
20240419,133700,861221700,6690,6690,6690,6690,11
|
|
20240419,133600,861148110,6670,6670,6670,6670,108
|
|
20240419,133500,860427750,6670,6680,6680,6670,185
|
|
20240419,133400,859193550,6670,6670,6670,6670,0
|
|
20240419,133300,859193550,6670,6700,6700,6670,1259
|
|
20240419,133200,850771030,6700,6700,6700,6700,12
|
|
20240419,133100,850690630,6700,6700,6700,6700,1
|
|
20240419,133000,850683930,6700,6690,6700,6690,440
|
|
20240419,132900,847736930,6690,6690,6690,6690,0
|
|
20240419,132800,847736930,6690,6670,6690,6670,4
|
|
20240419,132700,847710230,6670,6680,6680,6670,210
|
|
20240419,132600,846307530,6690,6690,6690,6690,1
|
|
20240419,132500,846300840,6690,6690,6690,6690,35
|
|
20240419,132400,846066690,6700,6700,6700,6700,2
|
|
20240419,132300,846053290,6700,6710,6710,6700,13
|
|
20240419,132200,845966160,6710,6710,6710,6710,7
|
|
20240419,132100,845919190,6710,6710,6710,6710,52
|
|
20240419,132000,845570270,6710,6710,6710,6710,5
|
|
20240419,131900,845536720,6710,6710,6710,6710,16
|
|
20240419,131800,845429360,6710,6710,6710,6710,56
|
|
20240419,131700,845053600,6710,6710,6710,6710,0
|
|
20240419,131600,845053600,6710,6710,6710,6710,0
|
|
20240419,131500,845053600,6710,6670,6710,6670,3
|
|
20240419,131400,845033550,6670,6670,6670,6650,1007
|
|
20240419,131300,838331470,6710,6710,6710,6710,0
|
|
20240419,131200,838331470,6710,6710,6710,6710,0
|
|
20240419,131100,838331470,6710,6730,6730,6710,194
|
|
20240419,131000,837029710,6710,6720,6720,6710,151
|
|
20240419,130900,836015000,6730,6720,6740,6680,477
|
|
20240419,130800,832805460,6720,6710,6720,6710,265
|
|
20240419,130700,831025260,6710,6710,6710,6710,100
|
|
20240419,130600,830354260,6710,6700,6710,6700,301
|
|
20240419,130500,828337550,6700,6700,6700,6700,100
|
|
20240419,130400,827667550,6700,6670,6700,6670,316
|
|
20240419,130300,825553800,6700,6670,6700,6670,1275
|
|
20240419,130200,817045300,6670,6640,6670,6640,2
|
|
20240419,130100,817031990,6670,6650,6670,6640,245
|
|
20240419,130000,815402730,6640,6640,6640,6640,20
|
|
20240419,125900,815269930,6650,6650,6650,6650,1883
|
|
20240419,125800,802747980,6640,6640,6640,6640,317
|
|
20240419,125700,800643100,6640,6630,6640,6630,1169
|
|
20240419,125600,792885940,6670,6670,6670,6670,203
|
|
20240419,125500,791531930,6670,6660,6670,6660,215
|
|
20240419,125400,790099980,6660,6660,6660,6590,2916
|
|
20240419,125300,770824810,6660,6660,6660,6620,100
|
|
20240419,125200,770162290,6660,6660,6660,6660,1
|
|
20240419,125100,770155630,6620,6660,6660,6620,60
|
|
20240419,125000,769757220,6660,6660,6660,6610,517
|
|
20240419,124900,766335590,6660,6660,6660,6660,10
|
|
20240419,124800,766268990,6660,6660,6660,6660,1
|
|
20240419,124700,766262330,6660,6660,6660,6660,0
|
|
20240419,124600,766262330,6660,6620,6660,6620,238
|
|
20240419,124500,764683710,6620,6630,6630,6620,1001
|
|
20240419,124400,758054950,6640,6640,6640,6630,156
|
|
20240419,124300,757020160,6640,6640,6640,6640,81
|
|
20240419,124200,756482320,6640,6660,6660,6640,11
|
|
20240419,124100,756409260,6630,6630,6630,6630,4
|
|
20240419,124000,756382740,6650,6650,6650,6650,32
|
|
20240419,123900,756169940,6650,6650,6650,6650,0
|
|
20240419,123800,756169940,6650,6630,6660,6630,551
|
|
20240419,123700,752501950,6630,6630,6630,6630,340
|
|
20240419,123600,750247750,6650,6650,6650,6650,1
|
|
20240419,123500,750241100,6650,6630,6650,6630,11
|
|
20240419,123400,750168150,6630,6640,6640,6630,201
|
|
20240419,123300,748835470,6650,6650,6650,6650,1
|
|
20240419,123200,748828820,6660,6660,6660,6660,0
|
|
20240419,123100,748828820,6660,6660,6660,6660,145
|
|
20240419,123000,747863120,6660,6660,6660,6660,0
|
|
20240419,122900,747863120,6660,6660,6660,6660,100
|
|
20240419,122800,747197120,6660,6660,6660,6660,1
|
|
20240419,122700,747190460,6630,6670,6670,6630,139
|
|
20240419,122600,746268510,6670,6670,6670,6670,1
|
|
20240419,122500,746261840,6660,6660,6660,6660,1631
|
|
20240419,122400,735399380,6660,6660,6660,6660,50
|
|
20240419,122300,735066380,6660,6660,6660,6660,1
|
|
20240419,122200,735059720,6620,6650,6650,6620,250
|
|
20240419,122100,733400430,6660,6660,6660,6660,200
|
|
20240419,122000,732068430,6650,6650,6650,6650,273
|
|
20240419,121900,730252980,6650,6640,6650,6640,151
|
|
20240419,121800,729250330,6630,6630,6630,6630,958
|
|
20240419,121700,722898790,6630,6630,6630,6630,3
|
|
20240419,121600,722878900,6620,6620,6620,6620,0
|
|
20240419,121500,722878900,6620,6620,6630,6620,51
|
|
20240419,121400,722541270,6620,6620,6620,6620,179
|
|
20240419,121300,721356290,6620,6620,6620,6620,21
|
|
20240419,121200,721217270,6600,6600,6600,6600,1104
|
|
20240419,121100,713930870,6600,6600,6600,6600,107
|
|
20240419,121000,713224670,6600,6600,6600,6600,102
|
|
20240419,120900,712551470,6600,6590,6600,6590,50
|
|
20240419,120800,712221700,6570,6590,6590,6570,249
|
|
20240419,120700,710584790,6570,6580,6580,6570,100
|
|
20240419,120600,709927670,6570,6590,6590,6570,126
|
|
20240419,120500,709099800,6590,6580,6590,6580,29
|
|
20240419,120400,708908960,6570,6570,6570,6570,0
|
|
20240419,120300,708908960,6570,6580,6580,6570,175
|
|
20240419,120200,707757710,6580,6580,6580,6580,1
|
|
20240419,120100,707751130,6570,6570,6570,6570,0
|
|
20240419,120000,707751130,6570,6580,6580,6570,101
|
|
20240419,115900,707087360,6570,6580,6580,6570,144
|
|
20240419,115800,706141260,6580,6590,6590,6570,76
|
|
20240419,115700,705641870,6600,6600,6600,6600,335
|
|
20240419,115600,703430870,6610,6600,6610,6600,33
|
|
20240419,115500,703212970,6610,6550,6610,6550,188
|
|
20240419,115400,701978570,6610,6610,6610,6610,1
|
|
20240419,115300,701971960,6540,6540,6610,6540,255
|
|
20240419,115200,700301190,6540,6580,6580,6540,1055
|
|
20240419,115100,693365390,6580,6580,6580,6580,1
|
|
20240419,115000,693358810,6580,6580,6580,6580,101
|
|
20240419,114900,692694230,6540,6540,6540,6540,41
|
|
20240419,114800,692426090,6540,6560,6570,6540,616
|
|
20240419,114700,688394200,6550,6550,6570,6550,33
|
|
20240419,114600,688178030,6550,6550,6550,6550,642
|
|
20240419,114500,683972930,6570,6570,6570,6570,38
|
|
20240419,114400,683723270,6580,6580,6580,6580,0
|
|
20240419,114300,683723270,6580,6580,6580,6580,116
|
|
20240419,114200,682959990,6580,6580,6580,6580,3
|
|
20240419,114100,682940250,6580,6580,6580,6580,2009
|
|
20240419,114000,669721030,6580,6540,6580,6540,31
|
|
20240419,113900,669518250,6580,6580,6580,6580,0
|
|
20240419,113800,669518250,6580,6550,6580,6540,63
|
|
20240419,113700,669106140,6540,6540,6540,6540,20
|
|
20240419,113600,668975340,6580,6540,6580,6530,806
|
|
20240419,113500,663710430,6550,6550,6550,6540,190
|
|
20240419,113400,662466430,6550,6540,6550,6540,124
|
|
20240419,113300,661654470,6580,6580,6580,6580,53
|
|
20240419,113200,661305730,6580,6540,6580,6540,3
|
|
20240419,113100,661286070,6540,6540,6540,6540,206
|
|
20240419,113000,659938830,6580,6570,6580,6570,45
|
|
20240419,112900,659643160,6580,6580,6580,6580,204
|
|
20240419,112800,658300840,6530,6550,6550,6530,1159
|
|
20240419,112700,650728860,6530,6550,6560,6530,994
|
|
20240419,112600,644224950,6560,6550,6560,6540,515
|
|
20240419,112500,640852440,6560,6560,6560,6560,213
|
|
20240419,112400,639455160,6560,6560,6560,6550,1239
|
|
20240419,112300,631334450,6560,6570,6570,6550,1281
|
|
20240419,112200,622937460,6570,6560,6570,6560,357
|
|
20240419,112100,620595030,6560,6570,6570,6560,191
|
|
20240419,112000,619341170,6560,6560,6560,6560,400
|
|
20240419,111900,616717170,6570,6560,6600,6560,162
|
|
20240419,111800,615653770,6630,6610,6630,6610,100
|
|
20240419,111700,614991910,6580,6550,6580,6540,157
|
|
20240419,111600,613963420,6560,6560,6560,6530,1271
|
|
20240419,111500,605651840,6550,6560,6560,6550,1800
|
|
20240419,111400,593861810,6550,6570,6570,6550,3194
|
|
20240419,111300,572938090,6550,6580,6600,6550,1840
|
|
20240419,111200,560864790,6580,6580,6580,6580,600
|
|
20240419,111100,556916790,6590,6590,6590,6590,112
|
|
20240419,111000,556178710,6590,6610,6610,6590,37
|
|
20240419,110900,555934480,6610,6610,6610,6590,92
|
|
20240419,110800,555327880,6590,6600,6600,6590,52
|
|
20240419,110700,554985000,6590,6590,6590,6590,103
|
|
20240419,110600,554306230,6580,6590,6590,6580,1814
|
|
20240419,110500,542357680,6590,6590,6590,6580,1663
|
|
20240419,110400,531408520,6590,6610,6610,6590,2623
|
|
20240419,110300,514106500,6620,6610,6620,6610,27
|
|
20240419,110200,513928020,6630,6630,6630,6630,135
|
|
20240419,110100,513032970,6630,6630,6630,6600,82
|
|
20240419,110000,512491000,6610,6610,6610,6600,1600
|
|
20240419,105900,501915500,6610,6640,6640,6610,535
|
|
20240419,105800,498377050,6650,6660,6660,6610,2059
|
|
20240419,105700,484724050,6660,6670,6680,6650,319
|
|
20240419,105600,482600250,6670,6680,6680,6670,273
|
|
20240419,105500,480779310,6680,6680,6680,6680,60
|
|
20240419,105400,480378510,6680,6680,6680,6680,8
|
|
20240419,105300,480325070,6680,6660,6680,6650,1541
|
|
20240419,105200,470076890,6650,6680,6680,6650,1749
|
|
20240419,105100,458437400,6700,6700,6700,6700,21
|
|
20240419,105000,458296700,6700,6670,6700,6670,3005
|
|
20240419,104900,438253320,6670,6670,6670,6670,0
|
|
20240419,104800,438253320,6670,6670,6670,6670,61
|
|
20240419,104700,437846450,6660,6670,6670,6660,251
|
|
20240419,104600,436173680,6670,6670,6670,6670,6
|
|
20240419,104500,436133660,6690,6690,6690,6690,693
|
|
20240419,104400,431497490,6720,6720,6720,6720,0
|
|
20240419,104300,431497490,6720,6660,6720,6660,401
|
|
20240419,104200,428826770,6660,6680,6730,6660,768
|
|
20240419,104100,423708220,6680,6680,6680,6680,20
|
|
20240419,104000,423574620,6710,6710,6710,6710,105
|
|
20240419,103900,422870070,6710,6700,6710,6670,2023
|
|
20240419,103800,409345110,6710,6710,6710,6710,5
|
|
20240419,103700,409311560,6710,6710,6740,6700,3019
|
|
20240419,103600,389074580,6740,6740,6740,6740,0
|
|
20240419,103500,389074580,6740,6740,6740,6740,4
|
|
20240419,103400,389047620,6740,6740,6740,6740,100
|
|
20240419,103300,388373620,6740,6710,6740,6710,10
|
|
20240419,103200,388306490,6730,6730,6730,6730,447
|
|
20240419,103100,385298180,6730,6730,6730,6730,0
|
|
20240419,103000,385298180,6730,6710,6730,6710,4
|
|
20240419,102900,385271320,6700,6720,6720,6700,1000
|
|
20240419,102800,378569310,6730,6730,6730,6730,0
|
|
20240419,102700,378569310,6730,6730,6730,6730,0
|
|
20240419,102600,378569310,6730,6730,6730,6730,0
|
|
20240419,102500,378569310,6730,6700,6730,6700,2304
|
|
20240419,102400,363102900,6700,6690,6700,6690,250
|
|
20240419,102300,361429390,6700,6700,6700,6690,1416
|
|
20240419,102200,351945200,6700,6720,6720,6700,1219
|
|
20240419,102100,343765340,6740,6740,6740,6740,30
|
|
20240419,102000,343563140,6740,6720,6740,6720,395
|
|
20240419,101900,340907220,6720,6730,6760,6720,241
|
|
20240419,101800,339285760,6730,6740,6770,6720,330
|
|
20240419,101700,337065010,6740,6720,6780,6720,450
|
|
20240419,101600,334040730,6720,6790,6790,6710,11055
|
|
20240419,101500,259426320,6810,6790,6810,6790,221
|
|
20240419,101400,257925710,6790,6790,6790,6790,50
|
|
20240419,101300,257586210,6790,6780,6790,6780,103
|
|
20240419,101200,256887860,6780,6780,6780,6780,100
|
|
20240419,101100,256209860,6780,6800,6800,6780,698
|
|
20240419,101000,251472350,6800,6800,6800,6800,60
|
|
20240419,100900,251064350,6800,6800,6800,6800,45
|
|
20240419,100800,250758350,6810,6800,6810,6800,9
|
|
20240419,100700,250697140,6800,6800,6800,6800,74
|
|
20240419,100600,250193940,6800,6800,6800,6800,301
|
|
20240419,100500,248147140,6800,6800,6800,6800,20
|
|
20240419,100400,248011140,6810,6810,6810,6800,76
|
|
20240419,100300,247494320,6810,6800,6810,6800,332
|
|
20240419,100200,245236700,6810,6810,6810,6810,3
|
|
20240419,100100,245216270,6810,6810,6810,6810,13
|
|
20240419,100000,245127740,6810,6830,6830,6810,63
|
|
20240419,095900,244698020,6830,6820,6830,6820,154
|
|
20240419,095800,243647510,6820,6820,6820,6820,173
|
|
20240419,095700,242467650,6810,6810,6810,6810,440
|
|
20240419,095600,239471250,6810,6810,6810,6800,113
|
|
20240419,095500,238701900,6810,6810,6810,6810,110
|
|
20240419,095400,237952800,6810,6810,6810,6810,0
|
|
20240419,095300,237952800,6810,6810,6810,6810,0
|
|
20240419,095200,237952800,6810,6810,6810,6810,0
|
|
20240419,095100,237952800,6810,6800,6810,6800,250
|
|
20240419,095000,236250360,6810,6790,6810,6790,21
|
|
20240419,094900,236107750,6790,6790,6790,6790,70
|
|
20240419,094800,235632450,6810,6800,6810,6790,1203
|
|
20240419,094700,227463060,6830,6800,6830,6800,88
|
|
20240419,094600,226864630,6830,6830,6830,6830,2
|
|
20240419,094500,226850970,6830,6830,6830,6830,4
|
|
20240419,094400,226823650,6830,6780,6830,6780,256
|
|
20240419,094300,225087850,6780,6780,6780,6780,230
|
|
20240419,094200,223528450,6800,6840,6840,6770,645
|
|
20240419,094100,219157150,6840,6840,6840,6840,0
|
|
20240419,094000,219157150,6840,6840,6840,6840,0
|
|
20240419,093900,219157150,6840,6830,6840,6750,2897
|
|
20240419,093800,199545040,6800,6830,6830,6800,526
|
|
20240419,093700,195967310,6830,6830,6830,6830,0
|
|
20240419,093600,195967310,6830,6830,6830,6830,19
|
|
20240419,093500,195837540,6830,6810,6830,6810,386
|
|
20240419,093400,193204650,6800,6800,6800,6800,773
|
|
20240419,093300,187948250,6800,6800,6800,6800,100
|
|
20240419,093200,187268250,6800,6810,6810,6800,875
|
|
20240419,093100,181318130,6810,6820,6820,6810,1108
|
|
20240419,093000,173771980,6820,6830,6830,6820,254
|
|
20240419,092900,172039170,6830,6830,6830,6830,0
|
|
20240419,092800,172039170,6830,6830,6840,6830,655
|
|
20240419,092700,167565510,6830,6810,6830,6810,3
|
|
20240419,092600,167545060,6810,6830,6830,6810,252
|
|
20240419,092500,165828410,6820,6820,6820,6820,333
|
|
20240419,092400,163557350,6820,6820,6840,6820,102
|
|
20240419,092300,162861670,6820,6820,6820,6820,2
|
|
20240419,092200,162848030,6810,6830,6840,6810,236
|
|
20240419,092100,161238640,6830,6810,6830,6800,128
|
|
20240419,092000,160368100,6850,6850,6850,6850,0
|
|
20240419,091900,160368100,6850,6810,6850,6810,31
|
|
20240419,091800,160156950,6810,6800,6850,6800,113
|
|
20240419,091700,159388150,6800,6830,6850,6800,754
|
|
20240419,091600,154234490,6830,6810,6830,6810,162
|
|
20240419,091500,153128130,6800,6800,6830,6800,97
|
|
20240419,091400,152468500,6800,6810,6820,6800,2538
|
|
20240419,091300,135205210,6800,6820,6820,6800,599
|
|
20240419,091200,131131310,6820,6830,6830,6820,916
|
|
20240419,091100,124881910,6840,6860,6870,6840,2659
|
|
20240419,091000,106664750,6870,6890,6890,6870,450
|
|
20240419,090900,103571390,6890,6930,6930,6890,243
|
|
20240419,090800,101891670,6930,6930,6930,6930,198
|
|
20240419,090700,100519530,6930,6930,6930,6920,28
|
|
20240419,090600,100325700,6920,6940,6940,6920,309
|
|
20240419,090500,98185630,6940,6950,6950,6940,1328
|
|
20240419,090400,88956410,6950,6930,6950,6930,942
|
|
20240419,090300,82423550,6930,6930,6930,6920,2115
|
|
20240419,090200,67771710,6930,6920,6950,6920,4159
|
|
20240419,090100,38902340,6850,6870,6870,6850,1910
|
|
20240419,090000,25784700,6860,6930,6930,6860,3488
|