632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,192800,2155017070,7880,7880,7880,7880,0
|
|
20240422,192700,2155017070,7880,7880,7880,7880,0
|
|
20240422,192600,2155017070,7880,7880,7880,7880,0
|
|
20240422,192500,2155017070,7880,7880,7880,7880,0
|
|
20240422,192400,2155017070,7880,7880,7880,7880,0
|
|
20240422,192300,2155017070,7880,7880,7880,7880,0
|
|
20240422,192200,2155017070,7880,7880,7880,7880,0
|
|
20240422,192100,2155017070,7880,7880,7880,7880,0
|
|
20240422,192000,2155017070,7880,7880,7880,7880,0
|
|
20240422,191900,2155017070,7880,7880,7880,7880,0
|
|
20240422,191800,2155017070,7880,7880,7880,7880,0
|
|
20240422,191700,2155017070,7880,7880,7880,7880,0
|
|
20240422,191600,2155017070,7880,7880,7880,7880,0
|
|
20240422,191500,2155017070,7880,7880,7880,7880,0
|
|
20240422,191400,2155017070,7880,7880,7880,7880,0
|
|
20240422,191300,2155017070,7880,7880,7880,7880,0
|
|
20240422,191200,2155017070,7880,7880,7880,7880,0
|
|
20240422,191100,2155017070,7880,7880,7880,7880,0
|
|
20240422,191000,2155017070,7880,7880,7880,7880,0
|
|
20240422,190900,2155017070,7880,7880,7880,7880,0
|
|
20240422,190800,2155017070,7880,7880,7880,7880,0
|
|
20240422,190700,2155017070,7880,7880,7880,7880,0
|
|
20240422,190600,2155017070,7880,7880,7880,7880,0
|
|
20240422,190500,2155017070,7880,7880,7880,7880,0
|
|
20240422,190400,2155017070,7880,7880,7880,7880,0
|
|
20240422,190300,2155017070,7880,7880,7880,7880,0
|
|
20240422,190200,2155017070,7880,7880,7880,7880,0
|
|
20240422,190100,2155017070,7880,7880,7880,7880,0
|
|
20240422,190000,2155017070,7880,7880,7880,7880,0
|
|
20240422,185900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,185800,2155017070,7880,7880,7880,7880,0
|
|
20240422,185700,2155017070,7880,7880,7880,7880,0
|
|
20240422,185600,2155017070,7880,7880,7880,7880,0
|
|
20240422,185500,2155017070,7880,7880,7880,7880,0
|
|
20240422,185400,2155017070,7880,7880,7880,7880,0
|
|
20240422,185300,2155017070,7880,7880,7880,7880,0
|
|
20240422,185200,2155017070,7880,7880,7880,7880,0
|
|
20240422,185100,2155017070,7880,7880,7880,7880,0
|
|
20240422,185000,2155017070,7880,7880,7880,7880,0
|
|
20240422,184900,2155017070,7880,7880,7880,7880,0
|
|
20240422,184800,2155017070,7880,7880,7880,7880,0
|
|
20240422,184700,2155017070,7880,7880,7880,7880,0
|
|
20240422,184600,2155017070,7880,7880,7880,7880,0
|
|
20240422,184500,2155017070,7880,7880,7880,7880,0
|
|
20240422,184400,2155017070,7880,7880,7880,7880,0
|
|
20240422,184300,2155017070,7880,7880,7880,7880,0
|
|
20240422,184200,2155017070,7880,7880,7880,7880,0
|
|
20240422,184100,2155017070,7880,7880,7880,7880,0
|
|
20240422,184000,2155017070,7880,7880,7880,7880,0
|
|
20240422,183900,2155017070,7880,7880,7880,7880,0
|
|
20240422,183800,2155017070,7880,7880,7880,7880,0
|
|
20240422,183700,2155017070,7880,7880,7880,7880,0
|
|
20240422,183600,2155017070,7880,7880,7880,7880,0
|
|
20240422,183500,2155017070,7880,7880,7880,7880,0
|
|
20240422,183400,2155017070,7880,7880,7880,7880,0
|
|
20240422,183300,2155017070,7880,7880,7880,7880,0
|
|
20240422,183200,2155017070,7880,7880,7880,7880,0
|
|
20240422,183100,2155017070,7880,7880,7880,7880,0
|
|
20240422,183000,2155017070,7880,7880,7880,7880,0
|
|
20240422,182900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,182800,2155017070,7880,7880,7880,7880,0
|
|
20240422,182700,2155017070,7880,7880,7880,7880,0
|
|
20240422,182600,2155017070,7880,7880,7880,7880,0
|
|
20240422,182500,2155017070,7880,7880,7880,7880,0
|
|
20240422,182400,2155017070,7880,7880,7880,7880,0
|
|
20240422,182300,2155017070,7880,7880,7880,7880,0
|
|
20240422,182200,2155017070,7880,7880,7880,7880,0
|
|
20240422,182100,2155017070,7880,7880,7880,7880,0
|
|
20240422,182000,2155017070,7880,7880,7880,7880,0
|
|
20240422,181900,2155017070,7880,7880,7880,7880,0
|
|
20240422,181800,2155017070,7880,7880,7880,7880,0
|
|
20240422,181700,2155017070,7880,7880,7880,7880,0
|
|
20240422,181600,2155017070,7880,7880,7880,7880,0
|
|
20240422,181500,2155017070,7880,7880,7880,7880,0
|
|
20240422,181400,2155017070,7880,7880,7880,7880,0
|
|
20240422,181300,2155017070,7880,7880,7880,7880,0
|
|
20240422,181200,2155017070,7880,7880,7880,7880,0
|
|
20240422,181100,2155017070,7880,7880,7880,7880,0
|
|
20240422,181000,2155017070,7880,7880,7880,7880,0
|
|
20240422,180900,2155017070,7880,7880,7880,7880,0
|
|
20240422,180800,2155017070,7880,7880,7880,7880,0
|
|
20240422,180700,2155017070,7880,7880,7880,7880,0
|
|
20240422,180600,2155017070,7880,7880,7880,7880,0
|
|
20240422,180500,2155017070,7880,7880,7880,7880,0
|
|
20240422,180400,2155017070,7880,7880,7880,7880,0
|
|
20240422,180300,2155017070,7880,7880,7880,7880,0
|
|
20240422,180200,2155017070,7880,7880,7880,7880,0
|
|
20240422,180100,2155017070,7880,7880,7880,7880,0
|
|
20240422,180000,2155017070,7880,7880,7880,7880,0
|
|
20240422,175900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,175800,2155017070,7880,7880,7880,7880,0
|
|
20240422,175700,2155017070,7880,7880,7880,7880,0
|
|
20240422,175600,2155017070,7880,7880,7880,7880,0
|
|
20240422,175500,2155017070,7880,7880,7880,7880,0
|
|
20240422,175400,2155017070,7880,7880,7880,7880,0
|
|
20240422,175300,2155017070,7880,7880,7880,7880,0
|
|
20240422,175200,2155017070,7880,7880,7880,7880,0
|
|
20240422,175100,2155017070,7880,7880,7880,7880,0
|
|
20240422,175000,2155017070,7880,7880,7880,7880,0
|
|
20240422,174900,2155017070,7880,7880,7880,7880,0
|
|
20240422,174800,2155017070,7880,7880,7880,7880,0
|
|
20240422,174700,2155017070,7880,7880,7880,7880,0
|
|
20240422,174600,2155017070,7880,7880,7880,7880,0
|
|
20240422,174500,2155017070,7880,7880,7880,7880,0
|
|
20240422,174400,2155017070,7880,7880,7880,7880,0
|
|
20240422,174300,2155017070,7880,7880,7880,7880,0
|
|
20240422,174200,2155017070,7880,7880,7880,7880,0
|
|
20240422,174100,2155017070,7880,7880,7880,7880,0
|
|
20240422,174000,2155017070,7880,7880,7880,7880,0
|
|
20240422,173900,2155017070,7880,7880,7880,7880,0
|
|
20240422,173800,2155017070,7880,7880,7880,7880,0
|
|
20240422,173700,2155017070,7880,7880,7880,7880,0
|
|
20240422,173600,2155017070,7880,7880,7880,7880,0
|
|
20240422,173500,2155017070,7880,7880,7880,7880,0
|
|
20240422,173400,2155017070,7880,7880,7880,7880,0
|
|
20240422,173300,2155017070,7880,7880,7880,7880,0
|
|
20240422,173200,2155017070,7880,7880,7880,7880,0
|
|
20240422,173100,2155017070,7880,7880,7880,7880,0
|
|
20240422,173000,2155017070,7880,7880,7880,7880,0
|
|
20240422,172900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,172800,2155017070,7880,7880,7880,7880,0
|
|
20240422,172700,2155017070,7880,7880,7880,7880,0
|
|
20240422,172600,2155017070,7880,7880,7880,7880,0
|
|
20240422,172500,2155017070,7880,7880,7880,7880,0
|
|
20240422,172400,2155017070,7880,7880,7880,7880,0
|
|
20240422,172300,2155017070,7880,7880,7880,7880,0
|
|
20240422,172200,2155017070,7880,7880,7880,7880,0
|
|
20240422,172100,2155017070,7880,7880,7880,7880,0
|
|
20240422,172000,2155017070,7880,7880,7880,7880,0
|
|
20240422,171900,2155017070,7880,7880,7880,7880,0
|
|
20240422,171800,2155017070,7880,7880,7880,7880,0
|
|
20240422,171700,2155017070,7880,7880,7880,7880,0
|
|
20240422,171600,2155017070,7880,7880,7880,7880,0
|
|
20240422,171500,2155017070,7880,7880,7880,7880,0
|
|
20240422,171400,2155017070,7880,7880,7880,7880,0
|
|
20240422,171300,2155017070,7880,7880,7880,7880,0
|
|
20240422,171200,2155017070,7880,7880,7880,7880,0
|
|
20240422,171100,2155017070,7880,7880,7880,7880,0
|
|
20240422,171000,2155017070,7880,7880,7880,7880,0
|
|
20240422,170900,2155017070,7880,7880,7880,7880,0
|
|
20240422,170800,2155017070,7880,7880,7880,7880,0
|
|
20240422,170700,2155017070,7880,7880,7880,7880,0
|
|
20240422,170600,2155017070,7880,7880,7880,7880,0
|
|
20240422,170500,2155017070,7880,7880,7880,7880,0
|
|
20240422,170400,2155017070,7880,7880,7880,7880,0
|
|
20240422,170300,2155017070,7880,7880,7880,7880,0
|
|
20240422,170200,2155017070,7880,7880,7880,7880,0
|
|
20240422,170100,2155017070,7880,7880,7880,7880,0
|
|
20240422,170000,2155017070,7880,7880,7880,7880,0
|
|
20240422,165900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,165800,2155017070,7880,7880,7880,7880,0
|
|
20240422,165700,2155017070,7880,7880,7880,7880,0
|
|
20240422,165600,2155017070,7880,7880,7880,7880,0
|
|
20240422,165500,2155017070,7880,7880,7880,7880,0
|
|
20240422,165400,2155017070,7880,7880,7880,7880,0
|
|
20240422,165300,2155017070,7880,7880,7880,7880,0
|
|
20240422,165200,2155017070,7880,7880,7880,7880,0
|
|
20240422,165100,2155017070,7880,7880,7880,7880,0
|
|
20240422,165000,2155017070,7880,7880,7880,7880,0
|
|
20240422,164900,2155017070,7880,7880,7880,7880,0
|
|
20240422,164800,2155017070,7880,7880,7880,7880,0
|
|
20240422,164700,2155017070,7880,7880,7880,7880,0
|
|
20240422,164600,2155017070,7880,7880,7880,7880,0
|
|
20240422,164500,2155017070,7880,7880,7880,7880,0
|
|
20240422,164400,2155017070,7880,7880,7880,7880,0
|
|
20240422,164300,2155017070,7880,7880,7880,7880,0
|
|
20240422,164200,2155017070,7880,7880,7880,7880,0
|
|
20240422,164100,2155017070,7880,7880,7880,7880,0
|
|
20240422,164000,2155017070,7880,7880,7880,7880,0
|
|
20240422,163900,2155017070,7880,7880,7880,7880,0
|
|
20240422,163800,2155017070,7880,7880,7880,7880,0
|
|
20240422,163700,2155017070,7880,7880,7880,7880,0
|
|
20240422,163600,2155017070,7880,7880,7880,7880,0
|
|
20240422,163500,2155017070,7880,7880,7880,7880,0
|
|
20240422,163400,2155017070,7880,7880,7880,7880,0
|
|
20240422,163300,2155017070,7880,7880,7880,7880,0
|
|
20240422,163200,2155017070,7880,7880,7880,7880,0
|
|
20240422,163100,2155017070,7880,7880,7880,7880,0
|
|
20240422,163000,2155017070,7880,7880,7880,7880,0
|
|
20240422,162900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,162800,2155017070,7880,7880,7880,7880,0
|
|
20240422,162700,2155017070,7880,7880,7880,7880,0
|
|
20240422,162600,2155017070,7880,7880,7880,7880,0
|
|
20240422,162500,2155017070,7880,7880,7880,7880,0
|
|
20240422,162400,2155017070,7880,7880,7880,7880,0
|
|
20240422,162300,2155017070,7880,7880,7880,7880,0
|
|
20240422,162200,2155017070,7880,7880,7880,7880,0
|
|
20240422,162100,2155017070,7880,7880,7880,7880,0
|
|
20240422,162000,2155017070,7880,7880,7880,7880,0
|
|
20240422,161900,2155017070,7880,7880,7880,7880,0
|
|
20240422,161800,2155017070,7880,7880,7880,7880,0
|
|
20240422,161700,2155017070,7880,7880,7880,7880,0
|
|
20240422,161600,2155017070,7880,7880,7880,7880,0
|
|
20240422,161500,2155017070,7880,7880,7880,7880,0
|
|
20240422,161400,2155017070,7880,7880,7880,7880,0
|
|
20240422,161300,2155017070,7880,7880,7880,7880,0
|
|
20240422,161200,2155017070,7880,7880,7880,7880,0
|
|
20240422,161100,2155017070,7880,7880,7880,7880,0
|
|
20240422,161000,2155017070,7880,7880,7880,7880,0
|
|
20240422,160900,2155017070,7880,7880,7880,7880,0
|
|
20240422,160800,2155017070,7880,7880,7880,7880,0
|
|
20240422,160700,2155017070,7880,7880,7880,7880,0
|
|
20240422,160600,2155017070,7880,7880,7880,7880,0
|
|
20240422,160500,2155017070,7880,7880,7880,7880,0
|
|
20240422,160400,2155017070,7880,7880,7880,7880,0
|
|
20240422,160300,2155017070,7880,7880,7880,7880,0
|
|
20240422,160200,2155017070,7880,7880,7880,7880,0
|
|
20240422,160100,2155017070,7880,7880,7880,7880,0
|
|
20240422,160000,2155017070,7880,7880,7880,7880,0
|
|
20240422,155900,2155017070,7880,7880,7880,7880,2488
|
|
20240422,155800,2155017070,7880,7880,7880,7880,0
|
|
20240422,155700,2155017070,7880,7880,7880,7880,0
|
|
20240422,155600,2155017070,7880,7880,7880,7880,0
|
|
20240422,155500,2155017070,7880,7880,7880,7880,0
|
|
20240422,155400,2155017070,7880,7880,7880,7880,0
|
|
20240422,155300,2155017070,7880,7880,7880,7880,0
|
|
20240422,155200,2155017070,7880,7880,7880,7880,0
|
|
20240422,155100,2155017070,7880,7880,7880,7880,0
|
|
20240422,155000,2155017070,7880,7880,7880,7880,0
|
|
20240422,154900,2155017070,7880,7880,7880,7880,0
|
|
20240422,154800,2155017070,7880,7880,7880,7880,0
|
|
20240422,154700,2155017070,7880,7880,7880,7880,0
|
|
20240422,154600,2155017070,7880,7880,7880,7880,0
|
|
20240422,154500,2155017070,7880,7880,7880,7880,0
|
|
20240422,154400,2155017070,7880,7880,7880,7880,0
|
|
20240422,154300,2155017070,7880,7880,7880,7880,0
|
|
20240422,154200,2155017070,7880,7880,7880,7880,0
|
|
20240422,154100,2155017070,7880,7880,7880,7880,0
|
|
20240422,154000,2155017070,7880,7880,7880,7880,0
|
|
20240422,153900,2155017070,7880,7880,7880,7880,0
|
|
20240422,153800,2155017070,7880,7880,7880,7880,0
|
|
20240422,153700,2155017070,7880,7880,7880,7880,0
|
|
20240422,153600,2155017070,7880,7880,7880,7880,0
|
|
20240422,153500,2155017070,7880,7880,7880,7880,0
|
|
20240422,153400,2155017070,7880,7880,7880,7880,0
|
|
20240422,153300,2155017070,7880,7880,7880,7880,0
|
|
20240422,153200,2155017070,7880,7880,7880,7880,0
|
|
20240422,153100,2155017070,7880,7880,7880,7880,0
|
|
20240422,153000,2155017070,7880,7880,7880,7880,2488
|
|
20240422,152900,2135411630,7880,7880,7880,7880,0
|
|
20240422,152800,2135411630,7880,7880,7880,7880,0
|
|
20240422,152700,2135411630,7880,7880,7880,7880,0
|
|
20240422,152600,2135411630,7880,7880,7880,7880,0
|
|
20240422,152500,2135411630,7880,7880,7880,7880,0
|
|
20240422,152400,2135411630,7880,7880,7880,7880,0
|
|
20240422,152300,2135411630,7880,7880,7880,7880,0
|
|
20240422,152200,2135411630,7880,7880,7880,7880,0
|
|
20240422,152100,2135411630,7880,7880,7880,7880,0
|
|
20240422,152000,2135411630,7880,7880,7880,7880,0
|
|
20240422,151900,2135411630,7880,7890,7890,7870,638
|
|
20240422,151800,2130386640,7890,7900,7900,7860,675
|
|
20240422,151700,2125077070,7900,7900,7900,7900,47
|
|
20240422,151600,2124705770,7900,7900,7900,7900,27
|
|
20240422,151500,2124492470,7900,7900,7900,7860,1572
|
|
20240422,151400,2112099290,7900,7890,7900,7890,372
|
|
20240422,151300,2109163260,7900,7900,7900,7900,3
|
|
20240422,151200,2109139560,7900,7900,7900,7900,813
|
|
20240422,151100,2102716860,7900,7890,7900,7890,223
|
|
20240422,151000,2100955260,7890,7890,7900,7890,1740
|
|
20240422,150900,2087222880,7890,7900,7900,7890,12
|
|
20240422,150800,2087128090,7870,7900,7900,7870,818
|
|
20240422,150700,2080684430,7900,7910,7910,7900,113
|
|
20240422,150600,2079790610,7910,7900,7910,7900,194
|
|
20240422,150500,2078257130,7900,7890,7910,7890,3490
|
|
20240422,150400,2050691340,7870,7860,7870,7860,81
|
|
20240422,150300,2050053980,7870,7870,7870,7870,90
|
|
20240422,150200,2049345680,7870,7870,7870,7870,502
|
|
20240422,150100,2045394940,7870,7870,7870,7870,817
|
|
20240422,150000,2038965150,7870,7890,7890,7870,89
|
|
20240422,145900,2038264680,7890,7890,7890,7890,3
|
|
20240422,145800,2038241010,7890,7880,7890,7870,305
|
|
20240422,145700,2035837560,7880,7860,7880,7860,114
|
|
20240422,145600,2034939340,7860,7860,7860,7860,88
|
|
20240422,145500,2034247660,7860,7860,7860,7860,7
|
|
20240422,145400,2034192640,7870,7880,7880,7870,1149
|
|
20240422,145300,2025138640,7880,7880,7890,7880,2391
|
|
20240422,145200,2006292050,7880,7870,7880,7860,2479
|
|
20240422,145100,1986776040,7860,7840,7860,7840,6770
|
|
20240422,145000,1933630150,7840,7840,7840,7840,340
|
|
20240422,144900,1930964550,7840,7840,7850,7840,201
|
|
20240422,144800,1929388680,7840,7850,7850,7840,989
|
|
20240422,144700,1921626770,7840,7840,7840,7840,110
|
|
20240422,144600,1920764370,7840,7840,7850,7840,432
|
|
20240422,144500,1917377390,7840,7840,7840,7830,2287
|
|
20240422,144400,1899447380,7830,7840,7840,7830,44
|
|
20240422,144300,1899102820,7840,7830,7840,7830,267
|
|
20240422,144200,1897012010,7830,7830,7840,7830,495
|
|
20240422,144100,1893136010,7830,7840,7840,7830,1026
|
|
20240422,144000,1885092490,7850,7840,7850,7840,155
|
|
20240422,143900,1883876740,7840,7840,7840,7840,732
|
|
20240422,143800,1878137860,7840,7840,7840,7830,324
|
|
20240422,143700,1875597750,7840,7830,7840,7820,786
|
|
20240422,143600,1869443220,7830,7830,7830,7830,933
|
|
20240422,143500,1862137830,7830,7830,7830,7830,560
|
|
20240422,143400,1857753030,7830,7840,7840,7830,1798
|
|
20240422,143300,1843673690,7830,7850,7850,7830,46
|
|
20240422,143200,1843313490,7830,7850,7850,7830,309
|
|
20240422,143100,1840888040,7850,7830,7850,7820,1726
|
|
20240422,143000,1827389390,7830,7830,7830,7830,766
|
|
20240422,142900,1821391610,7830,7850,7850,7830,2193
|
|
20240422,142800,1804219110,7850,7840,7850,7830,36
|
|
20240422,142700,1803936640,7840,7840,7840,7840,97
|
|
20240422,142600,1803176160,7830,7840,7840,7830,1336
|
|
20240422,142500,1792715130,7850,7840,7850,7830,2511
|
|
20240422,142400,1773048720,7850,7850,7850,7850,0
|
|
20240422,142300,1773048720,7850,7850,7850,7850,131
|
|
20240422,142200,1772020370,7850,7850,7850,7850,25
|
|
20240422,142100,1771824120,7830,7840,7850,7830,116
|
|
20240422,142000,1770914660,7840,7840,7840,7830,161
|
|
20240422,141900,1769653250,7840,7840,7850,7840,2644
|
|
20240422,141800,1748924260,7840,7840,7850,7840,617
|
|
20240422,141700,1744081970,7850,7840,7850,7840,359
|
|
20240422,141600,1741267350,7840,7850,7850,7840,2468
|
|
20240422,141500,1721893650,7850,7860,7860,7850,248
|
|
20240422,141400,1719946590,7860,7850,7860,7850,130
|
|
20240422,141300,1718926080,7850,7860,7860,7850,66
|
|
20240422,141200,1718407800,7850,7860,7860,7850,395
|
|
20240422,141100,1715306950,7860,7860,7860,7860,0
|
|
20240422,141000,1715306950,7860,7860,7860,7860,400
|
|
20240422,140900,1712162950,7850,7850,7850,7850,0
|
|
20240422,140800,1712162950,7850,7850,7850,7840,540
|
|
20240422,140700,1707928660,7850,7850,7850,7850,4
|
|
20240422,140600,1707897260,7850,7850,7850,7850,425
|
|
20240422,140500,1704561010,7850,7850,7850,7850,73
|
|
20240422,140400,1703987960,7850,7850,7850,7850,682
|
|
20240422,140300,1698634260,7850,7850,7850,7850,251
|
|
20240422,140200,1696663910,7850,7850,7850,7850,0
|
|
20240422,140100,1696663910,7850,7850,7850,7850,0
|
|
20240422,140000,1696663910,7850,7850,7850,7850,251
|
|
20240422,135900,1694693560,7850,7860,7860,7850,1045
|
|
20240422,135800,1686490280,7860,7850,7860,7850,442
|
|
20240422,135700,1683020560,7850,7870,7870,7850,1212
|
|
20240422,135600,1673494150,7870,7870,7870,7870,38
|
|
20240422,135500,1673195090,7880,7870,7880,7870,1246
|
|
20240422,135400,1663389060,7870,7880,7880,7870,6
|
|
20240422,135300,1663341830,7880,7880,7880,7880,12
|
|
20240422,135200,1663247270,7880,7880,7880,7880,1
|
|
20240422,135100,1663239390,7880,7880,7880,7880,28
|
|
20240422,135000,1663018750,7880,7880,7880,7880,4
|
|
20240422,134900,1662987230,7880,7880,7880,7880,38
|
|
20240422,134800,1662687790,7880,7880,7880,7880,129
|
|
20240422,134700,1661671270,7880,7880,7890,7870,139
|
|
20240422,134600,1660574790,7880,7880,7880,7880,257
|
|
20240422,134500,1658549630,7880,7890,7890,7880,123
|
|
20240422,134400,1657580360,7890,7890,7890,7890,68
|
|
20240422,134300,1657043840,7890,7890,7890,7890,789
|
|
20240422,134200,1650818630,7890,7890,7890,7890,19
|
|
20240422,134100,1650668720,7890,7890,7890,7890,9
|
|
20240422,134000,1650597710,7890,7880,7890,7880,145
|
|
20240422,133900,1649455100,7880,7890,7890,7880,128
|
|
20240422,133800,1648446180,7890,7880,7890,7870,197
|
|
20240422,133700,1646892970,7890,7890,7890,7890,5
|
|
20240422,133600,1646853520,7870,7870,7870,7870,100
|
|
20240422,133500,1646066520,7870,7870,7870,7870,0
|
|
20240422,133400,1646066520,7870,7870,7870,7870,1008
|
|
20240422,133300,1638133560,7860,7860,7860,7860,0
|
|
20240422,133200,1638133560,7860,7860,7860,7860,0
|
|
20240422,133100,1638133560,7860,7860,7860,7860,105
|
|
20240422,133000,1637308260,7850,7850,7850,7850,0
|
|
20240422,132900,1637308260,7850,7850,7850,7850,0
|
|
20240422,132800,1637308260,7850,7860,7860,7850,420
|
|
20240422,132700,1634007280,7870,7870,7870,7870,110
|
|
20240422,132600,1633141580,7870,7870,7870,7870,0
|
|
20240422,132500,1633141580,7870,7870,7870,7870,2
|
|
20240422,132400,1633125840,7860,7860,7860,7860,0
|
|
20240422,132300,1633125840,7860,7870,7870,7860,998
|
|
20240422,132200,1625274300,7870,7870,7870,7870,221
|
|
20240422,132100,1623535030,7870,7870,7870,7870,4
|
|
20240422,132000,1623503550,7870,7860,7870,7860,400
|
|
20240422,131900,1620359400,7870,7870,7870,7870,1
|
|
20240422,131800,1620351530,7870,7860,7870,7860,3
|
|
20240422,131700,1620327940,7860,7860,7860,7860,171
|
|
20240422,131600,1618983880,7860,7870,7870,7850,323
|
|
20240422,131500,1616442580,7870,7870,7870,7870,2
|
|
20240422,131400,1616426840,7870,7870,7870,7870,0
|
|
20240422,131300,1616426840,7870,7880,7880,7870,82
|
|
20240422,131200,1615781200,7880,7860,7880,7850,5161
|
|
20240422,131100,1575207680,7860,7870,7870,7860,793
|
|
20240422,131000,1568972870,7870,7870,7870,7870,213
|
|
20240422,130900,1567296560,7870,7870,7870,7870,11
|
|
20240422,130800,1567209990,7870,7870,7870,7870,510
|
|
20240422,130700,1563196290,7870,7870,7870,7870,3
|
|
20240422,130600,1563172680,7860,7860,7860,7860,5
|
|
20240422,130500,1563133380,7870,7870,7870,7870,1
|
|
20240422,130400,1563125510,7870,7870,7870,7870,25
|
|
20240422,130300,1562928760,7860,7860,7860,7860,29
|
|
20240422,130200,1562700820,7870,7870,7870,7870,1
|
|
20240422,130100,1562692950,7870,7870,7870,7870,2
|
|
20240422,130000,1562677210,7850,7860,7860,7850,1429
|
|
20240422,125900,1551459540,7860,7870,7870,7860,1474
|
|
20240422,125800,1539873790,7870,7870,7870,7870,7
|
|
20240422,125700,1539818700,7870,7870,7870,7870,133
|
|
20240422,125600,1538771990,7880,7880,7890,7880,281
|
|
20240422,125500,1536556430,7880,7880,7880,7880,1515
|
|
20240422,125400,1524618230,7880,7880,7880,7880,200
|
|
20240422,125300,1523042230,7890,7890,7890,7890,86
|
|
20240422,125200,1522363690,7900,7890,7900,7890,95
|
|
20240422,125100,1521613330,7890,7880,7890,7880,398
|
|
20240422,125000,1518476350,7880,7890,7890,7880,27
|
|
20240422,124900,1518263440,7880,7880,7890,7880,448
|
|
20240422,124800,1514728790,7880,7890,7890,7880,38
|
|
20240422,124700,1514429000,7890,7880,7890,7880,126
|
|
20240422,124600,1513435070,7890,7900,7900,7890,6
|
|
20240422,124500,1513387720,7860,7860,7860,7860,191
|
|
20240422,124400,1511886460,7860,7870,7870,7860,200
|
|
20240422,124300,1510314410,7860,7860,7860,7860,50
|
|
20240422,124200,1509921410,7900,7870,7900,7870,598
|
|
20240422,124100,1505202720,7870,7870,7880,7870,1025
|
|
20240422,124000,1497135870,7870,7880,7880,7870,33
|
|
20240422,123900,1496876050,7890,7890,7890,7890,13
|
|
20240422,123800,1496773480,7890,7890,7890,7890,178
|
|
20240422,123700,1495369060,7890,7880,7890,7880,3
|
|
20240422,123600,1495345410,7880,7880,7880,7880,140
|
|
20240422,123500,1494242210,7860,7870,7880,7860,390
|
|
20240422,123400,1491176260,7870,7860,7870,7860,167
|
|
20240422,123300,1489862010,7870,7870,7870,7870,26
|
|
20240422,123200,1489657390,7870,7870,7870,7870,3
|
|
20240422,123100,1489633780,7870,7870,7870,7860,120
|
|
20240422,123000,1488689780,7870,7870,7870,7870,0
|
|
20240422,122900,1488689780,7870,7880,7880,7870,32
|
|
20240422,122800,1488437630,7870,7870,7870,7870,0
|
|
20240422,122700,1488437630,7870,7870,7870,7870,495
|
|
20240422,122600,1484541980,7870,7870,7870,7870,316
|
|
20240422,122500,1482055060,7860,7860,7860,7860,0
|
|
20240422,122400,1482055060,7860,7860,7860,7860,12
|
|
20240422,122300,1481960740,7870,7870,7870,7870,1
|
|
20240422,122200,1481952870,7870,7870,7870,7870,2
|
|
20240422,122100,1481937130,7840,7840,7840,7840,0
|
|
20240422,122000,1481937130,7840,7850,7850,7840,1218
|
|
20240422,121900,1472387260,7850,7860,7860,7850,16
|
|
20240422,121800,1472261650,7840,7860,7860,7840,830
|
|
20240422,121700,1465754260,7870,7850,7870,7840,766
|
|
20240422,121600,1459745800,7840,7860,7860,7840,337
|
|
20240422,121500,1457100800,7850,7850,7850,7850,775
|
|
20240422,121400,1451017050,7860,7860,7860,7850,2905
|
|
20240422,121300,1428209080,7860,7860,7860,7860,153
|
|
20240422,121200,1427006500,7870,7870,7870,7870,1
|
|
20240422,121100,1426998630,7870,7870,7870,7870,163
|
|
20240422,121000,1425715820,7870,7860,7870,7860,74
|
|
20240422,120900,1425134170,7860,7860,7860,7860,467
|
|
20240422,120800,1421463550,7860,7860,7870,7860,1427
|
|
20240422,120700,1410247280,7870,7870,7870,7870,8
|
|
20240422,120600,1410184320,7870,7870,7870,7870,5
|
|
20240422,120500,1410144970,7870,7870,7870,7860,22
|
|
20240422,120400,1409972000,7870,7870,7870,7870,8
|
|
20240422,120300,1409909040,7870,7870,7870,7870,0
|
|
20240422,120200,1409909040,7870,7860,7870,7860,485
|
|
20240422,120100,1406093000,7860,7870,7870,7860,14
|
|
20240422,120000,1405982880,7860,7860,7860,7860,0
|
|
20240422,115900,1405982880,7860,7860,7860,7860,28
|
|
20240422,115800,1405762800,7870,7870,7870,7870,0
|
|
20240422,115700,1405762800,7870,7860,7870,7860,8
|
|
20240422,115600,1405699910,7860,7870,7880,7860,1456
|
|
20240422,115500,1394245610,7880,7880,7880,7880,533
|
|
20240422,115400,1390045570,7860,7880,7880,7860,320
|
|
20240422,115300,1387524370,7870,7880,7880,7870,239
|
|
20240422,115200,1385643040,7880,7880,7880,7880,525
|
|
20240422,115100,1381506040,7880,7880,7880,7880,458
|
|
20240422,115000,1377897000,7880,7880,7880,7880,502
|
|
20240422,114900,1373941240,7880,7880,7880,7880,1
|
|
20240422,114800,1373933360,7880,7880,7880,7880,51
|
|
20240422,114700,1373531480,7860,7860,7860,7860,175
|
|
20240422,114600,1372155980,7850,7850,7850,7850,0
|
|
20240422,114500,1372155980,7850,7860,7860,7850,575
|
|
20240422,114400,1367642210,7860,7860,7860,7860,104
|
|
20240422,114300,1366824770,7860,7860,7860,7860,149
|
|
20240422,114200,1365653630,7860,7860,7860,7840,312
|
|
20240422,114100,1363202530,7850,7860,7860,7850,702
|
|
20240422,114000,1357691800,7860,7860,7860,7860,84
|
|
20240422,113900,1357031560,7870,7870,7870,7860,646
|
|
20240422,113800,1351951500,7880,7870,7880,7870,110
|
|
20240422,113700,1351084800,7870,7870,7870,7870,278
|
|
20240422,113600,1348896940,7870,7880,7880,7870,202
|
|
20240422,113500,1347306780,7870,7880,7880,7870,898
|
|
20240422,113400,1340239510,7880,7880,7880,7880,105
|
|
20240422,113300,1339412110,7870,7870,7880,7870,307
|
|
20240422,113200,1336994570,7880,7870,7880,7870,634
|
|
20240422,113100,1332004790,7870,7880,7880,7870,308
|
|
20240422,113000,1329580100,7890,7880,7890,7880,85
|
|
20240422,112900,1328910250,7890,7880,7890,7880,330
|
|
20240422,112800,1326308860,7880,7870,7880,7870,2424
|
|
20240422,112700,1307230160,7860,7870,7870,7860,711
|
|
20240422,112600,1301641550,7870,7870,7870,7870,188
|
|
20240422,112500,1300161990,7870,7870,7870,7870,5
|
|
20240422,112400,1300122640,7870,7870,7870,7870,25
|
|
20240422,112300,1299925890,7870,7860,7870,7860,422
|
|
20240422,112200,1296608950,7860,7860,7860,7860,1
|
|
20240422,112100,1296601090,7860,7850,7860,7850,1540
|
|
20240422,112000,1284512080,7850,7820,7850,7820,827
|
|
20240422,111900,1278028790,7840,7830,7840,7820,609
|
|
20240422,111800,1273259800,7830,7830,7830,7830,167
|
|
20240422,111700,1271952190,7840,7840,7840,7840,3
|
|
20240422,111600,1271928670,7830,7820,7830,7820,155
|
|
20240422,111500,1270715040,7820,7840,7840,7820,241
|
|
20240422,111400,1268830270,7820,7860,7860,7820,862
|
|
20240422,111300,1262081190,7860,7830,7860,7820,285
|
|
20240422,111200,1259852430,7820,7820,7820,7820,1981
|
|
20240422,111100,1244361010,7830,7850,7870,7820,2020
|
|
20240422,111000,1228540330,7870,7840,7870,7840,221
|
|
20240422,110900,1226807090,7840,7860,7860,7840,2172
|
|
20240422,110800,1209776990,7860,7870,7870,7860,43
|
|
20240422,110700,1209438590,7850,7850,7860,7850,728
|
|
20240422,110600,1203716990,7850,7850,7850,7850,251
|
|
20240422,110500,1201746640,7850,7850,7850,7850,10
|
|
20240422,110400,1201668140,7850,7850,7850,7850,18
|
|
20240422,110300,1201526840,7840,7850,7870,7840,3355
|
|
20240422,110200,1175193980,7850,7860,7860,7850,1294
|
|
20240422,110100,1165035730,7860,7870,7870,7860,15
|
|
20240422,110000,1164917790,7870,7880,7880,7850,2005
|
|
20240422,105900,1149147500,7880,7870,7880,7870,162
|
|
20240422,105800,1147871060,7870,7870,7870,7870,12
|
|
20240422,105700,1147776620,7870,7870,7870,7870,4
|
|
20240422,105600,1147745140,7860,7860,7870,7860,1551
|
|
20240422,105500,1135553650,7870,7890,7890,7870,803
|
|
20240422,105400,1129225660,7890,7890,7890,7890,2
|
|
20240422,105300,1129209880,7890,7890,7890,7890,136
|
|
20240422,105200,1128136840,7900,7900,7900,7900,58
|
|
20240422,105100,1127678640,7900,7900,7900,7860,1031
|
|
20240422,105000,1119571840,7860,7900,7900,7860,850
|
|
20240422,104900,1112886320,7900,7900,7900,7870,11
|
|
20240422,104800,1112799660,7900,7870,7900,7860,2058
|
|
20240422,104700,1096576650,7870,7870,7870,7860,23
|
|
20240422,104600,1096395720,7870,7870,7870,7860,534
|
|
20240422,104500,1092198140,7870,7870,7870,7870,14
|
|
20240422,104400,1092087960,7870,7870,7870,7870,60
|
|
20240422,104300,1091615760,7870,7870,7870,7860,452
|
|
20240422,104200,1088061380,7870,7860,7870,7860,685
|
|
20240422,104100,1082676950,7860,7860,7860,7860,531
|
|
20240422,104000,1078503290,7860,7870,7870,7850,1283
|
|
20240422,103900,1068420040,7870,7870,7870,7870,91
|
|
20240422,103800,1067703870,7870,7870,7870,7860,178
|
|
20240422,103700,1066303030,7880,7860,7880,7860,186
|
|
20240422,103600,1064841010,7860,7860,7880,7860,170
|
|
20240422,103500,1063504730,7880,7860,7880,7850,1542
|
|
20240422,103400,1051384970,7870,7870,7870,7850,4155
|
|
20240422,103300,1018728260,7870,7870,7870,7860,3237
|
|
20240422,103200,993259010,7880,7880,7880,7880,36
|
|
20240422,103100,992975330,7870,7880,7880,7870,648
|
|
20240422,103000,987873100,7880,7880,7890,7880,1886
|
|
20240422,102900,973011300,7890,7890,7890,7890,1609
|
|
20240422,102800,960316290,7900,7900,7900,7900,50
|
|
20240422,102700,959921290,7900,7900,7900,7900,62
|
|
20240422,102600,959431490,7890,7900,7900,7880,238
|
|
20240422,102500,957553620,7900,7900,7900,7900,483
|
|
20240422,102400,953737920,7890,7900,7900,7880,896
|
|
20240422,102300,946676300,7900,7890,7900,7890,69
|
|
20240422,102200,946131250,7890,7880,7890,7880,705
|
|
20240422,102100,940574010,7880,7880,7880,7880,238
|
|
20240422,102000,938698570,7880,7890,7890,7880,137
|
|
20240422,101900,937618460,7890,7880,7890,7880,303
|
|
20240422,101800,935230800,7890,7880,7890,7870,719
|
|
20240422,101700,929570060,7880,7880,7890,7870,146
|
|
20240422,101600,928420220,7880,7890,7890,7870,1833
|
|
20240422,101500,913986080,7880,7890,7900,7880,1396
|
|
20240422,101400,902984990,7890,7910,7910,7890,3086
|
|
20240422,101300,878608500,7910,7920,7920,7910,215
|
|
20240422,101200,876906850,7900,7900,7900,7900,316
|
|
20240422,101100,874410450,7900,7910,7910,7900,194
|
|
20240422,101000,872876820,7920,7920,7930,7910,1065
|
|
20240422,100900,864449020,7930,7930,7930,7930,559
|
|
20240422,100800,860016150,7930,7910,7930,7910,662
|
|
20240422,100700,854778910,7910,7940,7940,7910,855
|
|
20240422,100600,848014100,7940,7940,7940,7930,143
|
|
20240422,100500,846879960,7940,7940,7940,7940,160
|
|
20240422,100400,845609560,7940,7900,7940,7900,8378
|
|
20240422,100300,779257220,7900,7920,7920,7890,223
|
|
20240422,100200,777496000,7920,7900,7920,7890,2256
|
|
20240422,100100,759636570,7900,7900,7900,7900,281
|
|
20240422,100000,757416670,7900,7900,7910,7880,1562
|
|
20240422,095900,745096750,7910,7910,7910,7900,5552
|
|
20240422,095800,701184930,7910,7910,7910,7910,202
|
|
20240422,095700,699587110,7920,7920,7920,7920,14
|
|
20240422,095600,699476230,7910,7920,7920,7910,51
|
|
20240422,095500,699072430,7910,7920,7920,7910,266
|
|
20240422,095400,696966270,7920,7920,7920,7920,1067
|
|
20240422,095300,688515630,7920,7920,7920,7920,815
|
|
20240422,095200,682060830,7920,7920,7920,7920,276
|
|
20240422,095100,679874910,7920,7920,7920,7920,1012
|
|
20240422,095000,671859870,7920,7920,7920,7920,1620
|
|
20240422,094900,659029470,7920,7930,7950,7920,1307
|
|
20240422,094800,648655000,7920,7910,7920,7910,964
|
|
20240422,094700,641024490,7910,7920,7920,7880,711
|
|
20240422,094600,635407920,7910,7900,7910,7900,2
|
|
20240422,094500,635392110,7920,7890,7930,7880,1409
|
|
20240422,094400,624253800,7880,7910,7910,7880,5424
|
|
20240422,094300,581426420,7910,7910,7910,7900,4029
|
|
20240422,094200,549559660,7910,7910,7920,7910,520
|
|
20240422,094100,545446310,7910,7910,7930,7910,739
|
|
20240422,094000,539599820,7910,7910,7910,7910,1391
|
|
20240422,093900,528597010,7930,7920,7930,7920,851
|
|
20240422,093800,521855570,7930,7920,7930,7910,245
|
|
20240422,093700,519913170,7910,7930,7940,7910,1048
|
|
20240422,093600,511619320,7930,7940,7940,7930,180
|
|
20240422,093500,510191120,7950,7960,7960,7950,255
|
|
20240422,093400,508163560,7960,7940,7960,7940,2580
|
|
20240422,093300,487653160,7930,7930,7930,7930,379
|
|
20240422,093200,484647690,7930,7900,7930,7900,3010
|
|
20240422,093100,460834830,7910,7910,7910,7900,988
|
|
20240422,093000,453020450,7910,7910,7910,7900,1923
|
|
20240422,092900,437818960,7910,7920,7930,7910,3565
|
|
20240422,092800,409603550,7930,7960,7960,7930,8991
|
|
20240422,092700,338170460,7960,7970,7970,7960,1039
|
|
20240422,092600,329893130,7970,7970,7970,7970,345
|
|
20240422,092500,327143480,7980,7970,7980,7960,781
|
|
20240422,092400,320921300,7960,7980,7980,7960,1427
|
|
20240422,092300,309561240,7980,7980,7990,7980,177
|
|
20240422,092200,308148770,7980,7990,7990,7970,2670
|
|
20240422,092100,286853610,7990,8000,8000,7990,1147
|
|
20240422,092000,277684070,8000,8040,8040,7990,617
|
|
20240422,091900,272749950,8000,8050,8050,7990,1459
|
|
20240422,091800,261039000,8050,8000,8050,8000,2533
|
|
20240422,091700,240720490,7990,8000,8000,7960,401
|
|
20240422,091600,237524180,7960,7990,7990,7960,1100
|
|
20240422,091500,228746010,7960,8020,8020,7960,2415
|
|
20240422,091400,209460720,8020,8010,8020,8010,290
|
|
20240422,091300,207135910,8010,7960,8010,7960,539
|
|
20240422,091200,202828250,7950,8000,8000,7950,1585
|
|
20240422,091100,190173240,7990,8000,8000,7990,2123
|
|
20240422,091000,173196220,8000,7940,8000,7940,2955
|
|
20240422,090900,149603530,7930,7950,7950,7930,2503
|
|
20240422,090800,129725410,7940,7940,7950,7940,2716
|
|
20240422,090700,108133800,7930,7950,7950,7930,1529
|
|
20240422,090600,95993170,7980,7950,7980,7930,671
|
|
20240422,090500,90659990,7930,7940,7950,7900,1920
|
|
20240422,090400,75454640,7930,7980,7980,7930,575
|
|
20240422,090300,70887610,7930,7930,7990,7930,205
|
|
20240422,090200,69261400,7930,7930,8000,7910,2090
|
|
20240422,090100,52633420,7930,7900,7930,7900,1093
|
|
20240422,090000,43981590,7900,7950,7990,7900,5376
|