619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,191500,1914797920,7730,7730,7730,7730,0
|
|
20240409,191400,1914797920,7730,7730,7730,7730,0
|
|
20240409,191300,1914797920,7730,7730,7730,7730,0
|
|
20240409,191200,1914797920,7730,7730,7730,7730,0
|
|
20240409,191100,1914797920,7730,7730,7730,7730,0
|
|
20240409,191000,1914797920,7730,7730,7730,7730,0
|
|
20240409,190900,1914797920,7730,7730,7730,7730,0
|
|
20240409,190800,1914797920,7730,7730,7730,7730,0
|
|
20240409,190700,1914797920,7730,7730,7730,7730,0
|
|
20240409,190600,1914797920,7730,7730,7730,7730,0
|
|
20240409,190500,1914797920,7730,7730,7730,7730,0
|
|
20240409,190400,1914797920,7730,7730,7730,7730,0
|
|
20240409,190300,1914797920,7730,7730,7730,7730,0
|
|
20240409,190200,1914797920,7730,7730,7730,7730,0
|
|
20240409,190100,1914797920,7730,7730,7730,7730,0
|
|
20240409,190000,1914797920,7730,7730,7730,7730,0
|
|
20240409,185900,1914797920,7730,7730,7730,7730,0
|
|
20240409,185800,1914797920,7730,7730,7730,7730,0
|
|
20240409,185700,1914797920,7730,7730,7730,7730,0
|
|
20240409,185600,1914797920,7730,7730,7730,7730,0
|
|
20240409,185500,1914797920,7730,7730,7730,7730,0
|
|
20240409,185400,1914797920,7730,7730,7730,7730,0
|
|
20240409,185300,1914797920,7730,7730,7730,7730,0
|
|
20240409,185200,1914797920,7730,7730,7730,7730,0
|
|
20240409,185100,1914797920,7730,7730,7730,7730,0
|
|
20240409,185000,1914797920,7730,7730,7730,7730,0
|
|
20240409,184900,1914797920,7730,7730,7730,7730,0
|
|
20240409,184800,1914797920,7730,7730,7730,7730,0
|
|
20240409,184700,1914797920,7730,7730,7730,7730,0
|
|
20240409,184600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,184500,1914797920,7730,7730,7730,7730,0
|
|
20240409,184400,1914797920,7730,7730,7730,7730,0
|
|
20240409,184300,1914797920,7730,7730,7730,7730,0
|
|
20240409,184200,1914797920,7730,7730,7730,7730,0
|
|
20240409,184100,1914797920,7730,7730,7730,7730,0
|
|
20240409,184000,1914797920,7730,7730,7730,7730,0
|
|
20240409,183900,1914797920,7730,7730,7730,7730,0
|
|
20240409,183800,1914797920,7730,7730,7730,7730,0
|
|
20240409,183700,1914797920,7730,7730,7730,7730,0
|
|
20240409,183600,1914797920,7730,7730,7730,7730,0
|
|
20240409,183500,1914797920,7730,7730,7730,7730,0
|
|
20240409,183400,1914797920,7730,7730,7730,7730,0
|
|
20240409,183300,1914797920,7730,7730,7730,7730,0
|
|
20240409,183200,1914797920,7730,7730,7730,7730,0
|
|
20240409,183100,1914797920,7730,7730,7730,7730,0
|
|
20240409,183000,1914797920,7730,7730,7730,7730,0
|
|
20240409,182900,1914797920,7730,7730,7730,7730,0
|
|
20240409,182800,1914797920,7730,7730,7730,7730,0
|
|
20240409,182700,1914797920,7730,7730,7730,7730,0
|
|
20240409,182600,1914797920,7730,7730,7730,7730,0
|
|
20240409,182500,1914797920,7730,7730,7730,7730,0
|
|
20240409,182400,1914797920,7730,7730,7730,7730,0
|
|
20240409,182300,1914797920,7730,7730,7730,7730,0
|
|
20240409,182200,1914797920,7730,7730,7730,7730,0
|
|
20240409,182100,1914797920,7730,7730,7730,7730,0
|
|
20240409,182000,1914797920,7730,7730,7730,7730,0
|
|
20240409,181900,1914797920,7730,7730,7730,7730,0
|
|
20240409,181800,1914797920,7730,7730,7730,7730,0
|
|
20240409,181700,1914797920,7730,7730,7730,7730,0
|
|
20240409,181600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,181500,1914797920,7730,7730,7730,7730,0
|
|
20240409,181400,1914797920,7730,7730,7730,7730,0
|
|
20240409,181300,1914797920,7730,7730,7730,7730,0
|
|
20240409,181200,1914797920,7730,7730,7730,7730,0
|
|
20240409,181100,1914797920,7730,7730,7730,7730,0
|
|
20240409,181000,1914797920,7730,7730,7730,7730,0
|
|
20240409,180900,1914797920,7730,7730,7730,7730,0
|
|
20240409,180800,1914797920,7730,7730,7730,7730,0
|
|
20240409,180700,1914797920,7730,7730,7730,7730,0
|
|
20240409,180600,1914797920,7730,7730,7730,7730,0
|
|
20240409,180500,1914797920,7730,7730,7730,7730,0
|
|
20240409,180400,1914797920,7730,7730,7730,7730,0
|
|
20240409,180300,1914797920,7730,7730,7730,7730,0
|
|
20240409,180200,1914797920,7730,7730,7730,7730,0
|
|
20240409,180100,1914797920,7730,7730,7730,7730,0
|
|
20240409,180000,1914797920,7730,7730,7730,7730,0
|
|
20240409,175900,1914797920,7730,7730,7730,7730,0
|
|
20240409,175800,1914797920,7730,7730,7730,7730,0
|
|
20240409,175700,1914797920,7730,7730,7730,7730,0
|
|
20240409,175600,1914797920,7730,7730,7730,7730,0
|
|
20240409,175500,1914797920,7730,7730,7730,7730,0
|
|
20240409,175400,1914797920,7730,7730,7730,7730,0
|
|
20240409,175300,1914797920,7730,7730,7730,7730,0
|
|
20240409,175200,1914797920,7730,7730,7730,7730,0
|
|
20240409,175100,1914797920,7730,7730,7730,7730,0
|
|
20240409,175000,1914797920,7730,7730,7730,7730,0
|
|
20240409,174900,1914797920,7730,7730,7730,7730,0
|
|
20240409,174800,1914797920,7730,7730,7730,7730,0
|
|
20240409,174700,1914797920,7730,7730,7730,7730,0
|
|
20240409,174600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,174500,1914797920,7730,7730,7730,7730,0
|
|
20240409,174400,1914797920,7730,7730,7730,7730,0
|
|
20240409,174300,1914797920,7730,7730,7730,7730,0
|
|
20240409,174200,1914797920,7730,7730,7730,7730,0
|
|
20240409,174100,1914797920,7730,7730,7730,7730,0
|
|
20240409,174000,1914797920,7730,7730,7730,7730,0
|
|
20240409,173900,1914797920,7730,7730,7730,7730,0
|
|
20240409,173800,1914797920,7730,7730,7730,7730,0
|
|
20240409,173700,1914797920,7730,7730,7730,7730,0
|
|
20240409,173600,1914797920,7730,7730,7730,7730,0
|
|
20240409,173500,1914797920,7730,7730,7730,7730,0
|
|
20240409,173400,1914797920,7730,7730,7730,7730,0
|
|
20240409,173300,1914797920,7730,7730,7730,7730,0
|
|
20240409,173200,1914797920,7730,7730,7730,7730,0
|
|
20240409,173100,1914797920,7730,7730,7730,7730,0
|
|
20240409,173000,1914797920,7730,7730,7730,7730,0
|
|
20240409,172900,1914797920,7730,7730,7730,7730,0
|
|
20240409,172800,1914797920,7730,7730,7730,7730,0
|
|
20240409,172700,1914797920,7730,7730,7730,7730,0
|
|
20240409,172600,1914797920,7730,7730,7730,7730,0
|
|
20240409,172500,1914797920,7730,7730,7730,7730,0
|
|
20240409,172400,1914797920,7730,7730,7730,7730,0
|
|
20240409,172300,1914797920,7730,7730,7730,7730,0
|
|
20240409,172200,1914797920,7730,7730,7730,7730,0
|
|
20240409,172100,1914797920,7730,7730,7730,7730,0
|
|
20240409,172000,1914797920,7730,7730,7730,7730,0
|
|
20240409,171900,1914797920,7730,7730,7730,7730,0
|
|
20240409,171800,1914797920,7730,7730,7730,7730,0
|
|
20240409,171700,1914797920,7730,7730,7730,7730,0
|
|
20240409,171600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,171500,1914797920,7730,7730,7730,7730,0
|
|
20240409,171400,1914797920,7730,7730,7730,7730,0
|
|
20240409,171300,1914797920,7730,7730,7730,7730,0
|
|
20240409,171200,1914797920,7730,7730,7730,7730,0
|
|
20240409,171100,1914797920,7730,7730,7730,7730,0
|
|
20240409,171000,1914797920,7730,7730,7730,7730,0
|
|
20240409,170900,1914797920,7730,7730,7730,7730,0
|
|
20240409,170800,1914797920,7730,7730,7730,7730,0
|
|
20240409,170700,1914797920,7730,7730,7730,7730,0
|
|
20240409,170600,1914797920,7730,7730,7730,7730,0
|
|
20240409,170500,1914797920,7730,7730,7730,7730,0
|
|
20240409,170400,1914797920,7730,7730,7730,7730,0
|
|
20240409,170300,1914797920,7730,7730,7730,7730,0
|
|
20240409,170200,1914797920,7730,7730,7730,7730,0
|
|
20240409,170100,1914797920,7730,7730,7730,7730,0
|
|
20240409,170000,1914797920,7730,7730,7730,7730,0
|
|
20240409,165900,1914797920,7730,7730,7730,7730,0
|
|
20240409,165800,1914797920,7730,7730,7730,7730,0
|
|
20240409,165700,1914797920,7730,7730,7730,7730,0
|
|
20240409,165600,1914797920,7730,7730,7730,7730,0
|
|
20240409,165500,1914797920,7730,7730,7730,7730,0
|
|
20240409,165400,1914797920,7730,7730,7730,7730,0
|
|
20240409,165300,1914797920,7730,7730,7730,7730,0
|
|
20240409,165200,1914797920,7730,7730,7730,7730,0
|
|
20240409,165100,1914797920,7730,7730,7730,7730,0
|
|
20240409,165000,1914797920,7730,7730,7730,7730,0
|
|
20240409,164900,1914797920,7730,7730,7730,7730,0
|
|
20240409,164800,1914797920,7730,7730,7730,7730,0
|
|
20240409,164700,1914797920,7730,7730,7730,7730,0
|
|
20240409,164600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,164500,1914797920,7730,7730,7730,7730,0
|
|
20240409,164400,1914797920,7730,7730,7730,7730,0
|
|
20240409,164300,1914797920,7730,7730,7730,7730,0
|
|
20240409,164200,1914797920,7730,7730,7730,7730,0
|
|
20240409,164100,1914797920,7730,7730,7730,7730,0
|
|
20240409,164000,1914797920,7730,7730,7730,7730,0
|
|
20240409,163900,1914797920,7730,7730,7730,7730,0
|
|
20240409,163800,1914797920,7730,7730,7730,7730,0
|
|
20240409,163700,1914797920,7730,7730,7730,7730,0
|
|
20240409,163600,1914797920,7730,7730,7730,7730,0
|
|
20240409,163500,1914797920,7730,7730,7730,7730,0
|
|
20240409,163400,1914797920,7730,7730,7730,7730,0
|
|
20240409,163300,1914797920,7730,7730,7730,7730,0
|
|
20240409,163200,1914797920,7730,7730,7730,7730,0
|
|
20240409,163100,1914797920,7730,7730,7730,7730,0
|
|
20240409,163000,1914797920,7730,7730,7730,7730,0
|
|
20240409,162900,1914797920,7730,7730,7730,7730,0
|
|
20240409,162800,1914797920,7730,7730,7730,7730,0
|
|
20240409,162700,1914797920,7730,7730,7730,7730,0
|
|
20240409,162600,1914797920,7730,7730,7730,7730,0
|
|
20240409,162500,1914797920,7730,7730,7730,7730,0
|
|
20240409,162400,1914797920,7730,7730,7730,7730,0
|
|
20240409,162300,1914797920,7730,7730,7730,7730,0
|
|
20240409,162200,1914797920,7730,7730,7730,7730,0
|
|
20240409,162100,1914797920,7730,7730,7730,7730,0
|
|
20240409,162000,1914797920,7730,7730,7730,7730,0
|
|
20240409,161900,1914797920,7730,7730,7730,7730,0
|
|
20240409,161800,1914797920,7730,7730,7730,7730,0
|
|
20240409,161700,1914797920,7730,7730,7730,7730,0
|
|
20240409,161600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,161500,1914797920,7730,7730,7730,7730,0
|
|
20240409,161400,1914797920,7730,7730,7730,7730,0
|
|
20240409,161300,1914797920,7730,7730,7730,7730,0
|
|
20240409,161200,1914797920,7730,7730,7730,7730,0
|
|
20240409,161100,1914797920,7730,7730,7730,7730,0
|
|
20240409,161000,1914797920,7730,7730,7730,7730,0
|
|
20240409,160900,1914797920,7730,7730,7730,7730,0
|
|
20240409,160800,1914797920,7730,7730,7730,7730,0
|
|
20240409,160700,1914797920,7730,7730,7730,7730,0
|
|
20240409,160600,1914797920,7730,7730,7730,7730,0
|
|
20240409,160500,1914797920,7730,7730,7730,7730,0
|
|
20240409,160400,1914797920,7730,7730,7730,7730,0
|
|
20240409,160300,1914797920,7730,7730,7730,7730,0
|
|
20240409,160200,1914797920,7730,7730,7730,7730,0
|
|
20240409,160100,1914797920,7730,7730,7730,7730,0
|
|
20240409,160000,1914797920,7730,7730,7730,7730,0
|
|
20240409,155900,1914797920,7730,7730,7730,7730,0
|
|
20240409,155800,1914797920,7730,7730,7730,7730,0
|
|
20240409,155700,1914797920,7730,7730,7730,7730,0
|
|
20240409,155600,1914797920,7730,7730,7730,7730,0
|
|
20240409,155500,1914797920,7730,7730,7730,7730,0
|
|
20240409,155400,1914797920,7730,7730,7730,7730,0
|
|
20240409,155300,1914797920,7730,7730,7730,7730,0
|
|
20240409,155200,1914797920,7730,7730,7730,7730,0
|
|
20240409,155100,1914797920,7730,7730,7730,7730,0
|
|
20240409,155000,1914797920,7730,7730,7730,7730,0
|
|
20240409,154900,1914797920,7730,7730,7730,7730,0
|
|
20240409,154800,1914797920,7730,7730,7730,7730,0
|
|
20240409,154700,1914797920,7730,7730,7730,7730,0
|
|
20240409,154600,1914797920,7730,7730,7730,7730,2638
|
|
20240409,154500,1914797920,7730,7730,7730,7730,0
|
|
20240409,154400,1914797920,7730,7730,7730,7730,0
|
|
20240409,154300,1914797920,7730,7730,7730,7730,0
|
|
20240409,154200,1914797920,7730,7730,7730,7730,0
|
|
20240409,154100,1914797920,7730,7730,7730,7730,0
|
|
20240409,154000,1914797920,7730,7730,7730,7730,0
|
|
20240409,153900,1914797920,7730,7730,7730,7730,0
|
|
20240409,153800,1914797920,7730,7730,7730,7730,0
|
|
20240409,153700,1914797920,7730,7730,7730,7730,0
|
|
20240409,153600,1914797920,7730,7730,7730,7730,0
|
|
20240409,153500,1914797920,7730,7730,7730,7730,0
|
|
20240409,153400,1914797920,7730,7730,7730,7730,0
|
|
20240409,153300,1914797920,7730,7730,7730,7730,0
|
|
20240409,153200,1914797920,7730,7730,7730,7730,0
|
|
20240409,153100,1914797920,7730,7730,7730,7730,0
|
|
20240409,153000,1914797920,7730,7730,7730,7730,2638
|
|
20240409,152900,1894406180,7770,7770,7770,7770,0
|
|
20240409,152800,1894406180,7770,7770,7770,7770,0
|
|
20240409,152700,1894406180,7770,7770,7770,7770,0
|
|
20240409,152600,1894406180,7770,7770,7770,7770,0
|
|
20240409,152500,1894406180,7770,7770,7770,7770,0
|
|
20240409,152400,1894406180,7770,7770,7770,7770,0
|
|
20240409,152300,1894406180,7770,7770,7770,7770,0
|
|
20240409,152200,1894406180,7770,7770,7770,7770,0
|
|
20240409,152100,1894406180,7770,7770,7770,7770,0
|
|
20240409,152000,1894406180,7770,7770,7770,7770,0
|
|
20240409,151900,1894406180,7770,7760,7770,7760,147
|
|
20240409,151800,1893264820,7760,7750,7760,7730,1190
|
|
20240409,151700,1884053420,7750,7760,7760,7750,53
|
|
20240409,151600,1883642390,7760,7750,7760,7740,808
|
|
20240409,151500,1877380220,7760,7760,7760,7750,390
|
|
20240409,151400,1874353880,7760,7750,7760,7750,128
|
|
20240409,151300,1873360660,7760,7760,7760,7760,64
|
|
20240409,151200,1872864020,7760,7760,7760,7760,86
|
|
20240409,151100,1872196660,7760,7760,7770,7760,222
|
|
20240409,151000,1870473730,7760,7760,7760,7760,175
|
|
20240409,150900,1869115730,7760,7750,7760,7730,3144
|
|
20240409,150800,1844799620,7760,7760,7760,7760,0
|
|
20240409,150700,1844799620,7760,7750,7760,7750,97
|
|
20240409,150600,1844047850,7750,7750,7750,7750,105
|
|
20240409,150500,1843234100,7760,7750,7760,7750,60
|
|
20240409,150400,1842768550,7740,7750,7750,7740,107
|
|
20240409,150300,1841939980,7750,7750,7750,7750,310
|
|
20240409,150200,1839537480,7750,7750,7750,7750,66
|
|
20240409,150100,1839025980,7740,7760,7760,7730,342
|
|
20240409,150000,1836379420,7760,7760,7760,7760,1
|
|
20240409,145900,1836371660,7760,7750,7760,7710,1150
|
|
20240409,145800,1827486080,7760,7750,7760,7750,26
|
|
20240409,145700,1827284440,7750,7750,7750,7750,772
|
|
20240409,145600,1821301440,7710,7740,7740,7710,638
|
|
20240409,145500,1816375950,7730,7720,7730,7720,1241
|
|
20240409,145400,1806784680,7700,7710,7710,7700,2002
|
|
20240409,145300,1791366780,7710,7710,7710,7710,20
|
|
20240409,145200,1791212580,7710,7710,7710,7710,51
|
|
20240409,145100,1790819370,7710,7710,7710,7710,1
|
|
20240409,145000,1790811660,7710,7710,7710,7710,310
|
|
20240409,144900,1788421560,7720,7710,7720,7710,158
|
|
20240409,144800,1787202280,7710,7710,7710,7710,492
|
|
20240409,144700,1783408960,7710,7710,7710,7710,0
|
|
20240409,144600,1783408960,7710,7730,7730,7710,207
|
|
20240409,144500,1781810410,7700,7700,7700,7700,0
|
|
20240409,144400,1781810410,7700,7720,7720,7700,1092
|
|
20240409,144300,1773383420,7730,7710,7730,7710,233
|
|
20240409,144200,1771583450,7730,7720,7730,7720,170
|
|
20240409,144100,1770271040,7720,7720,7720,7720,52
|
|
20240409,144000,1769869600,7720,7730,7730,7720,9
|
|
20240409,143900,1769800060,7730,7730,7730,7730,2
|
|
20240409,143800,1769784600,7730,7730,7730,7730,0
|
|
20240409,143700,1769784600,7730,7730,7730,7730,1
|
|
20240409,143600,1769776870,7720,7720,7720,7720,83
|
|
20240409,143500,1769136110,7720,7680,7720,7670,1160
|
|
20240409,143400,1760234160,7670,7690,7690,7660,7581
|
|
20240409,143300,1702144590,7700,7690,7700,7690,7
|
|
20240409,143200,1702090750,7700,7680,7700,7680,1608
|
|
20240409,143100,1689709470,7680,7690,7690,7680,396
|
|
20240409,143000,1686666520,7700,7700,7700,7700,0
|
|
20240409,142900,1686666520,7700,7700,7700,7700,1029
|
|
20240409,142800,1678743220,7700,7700,7700,7700,1
|
|
20240409,142700,1678735520,7690,7720,7720,7690,2909
|
|
20240409,142600,1656350880,7720,7720,7720,7720,0
|
|
20240409,142500,1656350880,7720,7720,7720,7720,10
|
|
20240409,142400,1656273680,7730,7730,7730,7730,0
|
|
20240409,142300,1656273680,7730,7700,7730,7700,261
|
|
20240409,142200,1654262480,7700,7710,7710,7700,2000
|
|
20240409,142100,1638857070,7710,7710,7710,7710,5
|
|
20240409,142000,1638818520,7720,7720,7720,7720,197
|
|
20240409,141900,1637297680,7730,7730,7730,7730,290
|
|
20240409,141800,1635055980,7730,7730,7730,7730,0
|
|
20240409,141700,1635055980,7730,7730,7730,7730,0
|
|
20240409,141600,1635055980,7730,7730,7730,7730,882
|
|
20240409,141500,1628238120,7730,7750,7750,7730,948
|
|
20240409,141400,1620908020,7750,7750,7750,7750,115
|
|
20240409,141300,1620016770,7750,7750,7750,7750,135
|
|
20240409,141200,1618970520,7740,7740,7740,7740,40
|
|
20240409,141100,1618660920,7740,7740,7740,7740,5
|
|
20240409,141000,1618622220,7750,7730,7750,7730,426
|
|
20240409,140900,1615327240,7740,7740,7740,7740,427
|
|
20240409,140800,1612022260,7740,7740,7740,7740,100
|
|
20240409,140700,1611248260,7730,7740,7750,7730,168
|
|
20240409,140600,1609948020,7740,7740,7740,7740,531
|
|
20240409,140500,1605838080,7750,7730,7750,7730,3
|
|
20240409,140400,1605814870,7760,7730,7760,7720,801
|
|
20240409,140300,1599627110,7750,7750,7750,7750,8
|
|
20240409,140200,1599565110,7730,7730,7730,7730,5
|
|
20240409,140100,1599526460,7750,7750,7750,7750,1
|
|
20240409,140000,1599518710,7750,7750,7750,7750,100
|
|
20240409,135900,1598743710,7750,7750,7750,7750,0
|
|
20240409,135800,1598743710,7750,7750,7750,7750,10
|
|
20240409,135700,1598666210,7760,7760,7760,7760,50
|
|
20240409,135600,1598278210,7740,7740,7740,7730,274
|
|
20240409,135500,1596158950,7730,7730,7730,7730,422
|
|
20240409,135400,1592896890,7730,7740,7740,7730,376
|
|
20240409,135300,1589989410,7730,7730,7730,7730,162
|
|
20240409,135200,1588737150,7740,7740,7740,7740,0
|
|
20240409,135100,1588737150,7740,7750,7750,7740,153
|
|
20240409,135000,1587551430,7760,7760,7760,7760,1
|
|
20240409,134900,1587543670,7770,7740,7770,7740,1330
|
|
20240409,134800,1577219200,7740,7730,7740,7730,401
|
|
20240409,134700,1574117470,7730,7730,7730,7730,0
|
|
20240409,134600,1574117470,7730,7730,7730,7730,194
|
|
20240409,134500,1572617850,7740,7750,7750,7740,14
|
|
20240409,134400,1572509390,7760,7760,7760,7760,0
|
|
20240409,134300,1572509390,7760,7760,7760,7760,0
|
|
20240409,134200,1572509390,7760,7750,7760,7750,252
|
|
20240409,134100,1570555740,7770,7750,7770,7750,935
|
|
20240409,134000,1563308340,7760,7750,7760,7750,161
|
|
20240409,133900,1562060580,7750,7750,7750,7750,94
|
|
20240409,133800,1561332080,7750,7740,7750,7740,220
|
|
20240409,133700,1559628580,7750,7750,7750,7750,0
|
|
20240409,133600,1559628580,7750,7750,7750,7750,1
|
|
20240409,133500,1559620830,7740,7740,7750,7740,120
|
|
20240409,133400,1558692020,7740,7740,7740,7740,2
|
|
20240409,133300,1558676540,7740,7740,7740,7740,40
|
|
20240409,133200,1558366940,7750,7750,7750,7750,50
|
|
20240409,133100,1557979440,7750,7750,7750,7750,8
|
|
20240409,133000,1557917440,7750,7750,7750,7750,0
|
|
20240409,132900,1557917440,7750,7740,7750,7740,101
|
|
20240409,132800,1557135690,7750,7750,7750,7750,1
|
|
20240409,132700,1557127940,7750,7750,7750,7750,0
|
|
20240409,132600,1557127940,7750,7750,7750,7740,66
|
|
20240409,132500,1556616970,7750,7740,7750,7740,507
|
|
20240409,132400,1552692720,7740,7750,7750,7740,672
|
|
20240409,132300,1547485420,7750,7740,7750,7740,132
|
|
20240409,132200,1546462540,7740,7740,7740,7740,15
|
|
20240409,132100,1546346440,7740,7740,7740,7740,18
|
|
20240409,132000,1546207120,7740,7740,7740,7740,31
|
|
20240409,131900,1545967180,7750,7740,7750,7740,270
|
|
20240409,131800,1543876100,7740,7740,7740,7740,2
|
|
20240409,131700,1543860620,7740,7740,7740,7740,0
|
|
20240409,131600,1543860620,7740,7740,7740,7740,289
|
|
20240409,131500,1541623760,7740,7740,7740,7740,0
|
|
20240409,131400,1541623760,7740,7740,7740,7730,278
|
|
20240409,131300,1539472060,7740,7740,7740,7740,50
|
|
20240409,131200,1539085060,7730,7730,7730,7730,75
|
|
20240409,131100,1538505310,7730,7730,7730,7730,34
|
|
20240409,131000,1538242490,7730,7700,7730,7700,11
|
|
20240409,130900,1538157760,7700,7720,7720,7700,1006
|
|
20240409,130800,1530409960,7720,7720,7720,7720,2
|
|
20240409,130700,1530394520,7720,7720,7720,7720,186
|
|
20240409,130600,1528958600,7700,7700,7700,7700,0
|
|
20240409,130500,1528958600,7700,7700,7700,7700,0
|
|
20240409,130400,1528958600,7700,7700,7700,7700,0
|
|
20240409,130300,1528958600,7700,7720,7720,7700,485
|
|
20240409,130200,1525224080,7720,7720,7720,7720,0
|
|
20240409,130100,1525224080,7720,7720,7720,7720,0
|
|
20240409,130000,1525224080,7720,7720,7720,7720,1
|
|
20240409,125900,1525216360,7700,7700,7700,7700,0
|
|
20240409,125800,1525216360,7700,7700,7700,7700,0
|
|
20240409,125700,1525216360,7700,7700,7700,7700,3
|
|
20240409,125600,1525193260,7700,7700,7700,7700,79
|
|
20240409,125500,1524584960,7700,7710,7710,7690,401
|
|
20240409,125400,1521496220,7710,7750,7750,7710,67
|
|
20240409,125300,1520979610,7710,7730,7730,7710,134
|
|
20240409,125200,1519945070,7750,7750,7750,7740,7
|
|
20240409,125100,1519890860,7740,7730,7740,7730,403
|
|
20240409,125000,1516775630,7750,7710,7750,7710,607
|
|
20240409,124900,1512083600,7730,7710,7730,7710,204
|
|
20240409,124800,1510510360,7710,7720,7720,7710,1041
|
|
20240409,124700,1502483100,7710,7680,7710,7680,3283
|
|
20240409,124600,1477189910,7670,7660,7680,7660,2663
|
|
20240409,124500,1456775530,7660,7660,7660,7660,300
|
|
20240409,124400,1454477530,7660,7660,7660,7660,518
|
|
20240409,124300,1450509650,7660,7660,7660,7660,80
|
|
20240409,124200,1449896850,7660,7630,7660,7630,56
|
|
20240409,124100,1449469390,7620,7650,7660,7610,3231
|
|
20240409,124000,1424736440,7660,7690,7690,7590,10895
|
|
20240409,123900,1341913570,7670,7690,7690,7590,33498
|
|
20240409,123800,1086698700,7700,7700,7700,7700,1
|
|
20240409,123700,1086691000,7700,7700,7700,7700,50
|
|
20240409,123600,1086306000,7690,7690,7690,7690,29
|
|
20240409,123500,1086082990,7690,7690,7690,7690,1
|
|
20240409,123400,1086075300,7700,7700,7700,7700,170
|
|
20240409,123300,1084766300,7700,7700,7700,7700,0
|
|
20240409,123200,1084766300,7700,7700,7700,7700,0
|
|
20240409,123100,1084766300,7700,7700,7700,7700,1
|
|
20240409,123000,1084758600,7680,7680,7680,7680,0
|
|
20240409,122900,1084758600,7680,7680,7680,7680,200
|
|
20240409,122800,1083222600,7670,7670,7670,7670,825
|
|
20240409,122700,1076894850,7670,7670,7670,7660,302
|
|
20240409,122600,1074579790,7670,7670,7670,7660,560
|
|
20240409,122500,1070285140,7670,7670,7670,7670,954
|
|
20240409,122400,1062967960,7670,7680,7680,7670,200
|
|
20240409,122300,1061433660,7680,7690,7690,7680,137
|
|
20240409,122200,1060380550,7700,7700,7700,7700,5
|
|
20240409,122100,1060342050,7680,7680,7680,7680,1
|
|
20240409,122000,1060334370,7660,7660,7660,7660,1264
|
|
20240409,121900,1050652130,7660,7660,7660,7660,228
|
|
20240409,121800,1048905650,7650,7650,7650,7650,571
|
|
20240409,121700,1044537500,7660,7680,7680,7660,632
|
|
20240409,121600,1039689970,7670,7690,7690,7670,240
|
|
20240409,121500,1037846860,7690,7700,7700,7690,1297
|
|
20240409,121400,1027860170,7700,7700,7700,7700,365
|
|
20240409,121300,1025049670,7700,7700,7700,7700,10
|
|
20240409,121200,1024972670,7710,7710,7710,7710,0
|
|
20240409,121100,1024972670,7710,7710,7710,7710,63
|
|
20240409,121000,1024486940,7710,7710,7710,7710,266
|
|
20240409,120900,1022436080,7700,7700,7700,7700,387
|
|
20240409,120800,1019456180,7700,7700,7700,7700,4
|
|
20240409,120700,1019425380,7700,7700,7700,7700,276
|
|
20240409,120600,1017300180,7700,7700,7700,7690,252
|
|
20240409,120500,1015360070,7700,7700,7700,7700,0
|
|
20240409,120400,1015360070,7700,7700,7700,7700,786
|
|
20240409,120300,1009307870,7710,7720,7720,7710,179
|
|
20240409,120200,1007927730,7720,7720,7720,7720,20
|
|
20240409,120100,1007773330,7720,7730,7730,7720,137
|
|
20240409,120000,1006715680,7730,7700,7730,7700,91
|
|
20240409,115900,1006014950,7730,7730,7730,7730,0
|
|
20240409,115800,1006014950,7730,7710,7730,7700,1406
|
|
20240409,115700,995177170,7720,7720,7720,7720,21
|
|
20240409,115600,995015050,7730,7720,7730,7720,270
|
|
20240409,115500,992930540,7720,7720,7720,7720,19
|
|
20240409,115400,992783860,7700,7700,7700,7700,1163
|
|
20240409,115300,983828760,7700,7700,7700,7700,499
|
|
20240409,115200,979986460,7700,7660,7710,7660,2036
|
|
20240409,115100,964290220,7660,7670,7670,7660,20
|
|
20240409,115000,964136990,7660,7670,7670,7660,62
|
|
20240409,114900,963661990,7680,7680,7680,7680,50
|
|
20240409,114800,963277990,7660,7670,7670,7660,840
|
|
20240409,114700,956843580,7680,7680,7680,7680,0
|
|
20240409,114600,956843580,7680,7680,7680,7680,120
|
|
20240409,114500,955921980,7680,7670,7680,7660,100
|
|
20240409,114400,955154680,7660,7660,7660,7660,20
|
|
20240409,114300,955001480,7660,7660,7660,7660,255
|
|
20240409,114200,953048180,7660,7680,7680,7660,276
|
|
20240409,114100,950933900,7710,7670,7710,7670,721
|
|
20240409,114000,945383440,7700,7700,7700,7700,3
|
|
20240409,113900,945360340,7660,7660,7660,7660,102
|
|
20240409,113800,944579020,7660,7660,7660,7650,1496
|
|
20240409,113700,933129360,7650,7650,7650,7650,11
|
|
20240409,113600,933045210,7690,7660,7690,7660,728
|
|
20240409,113500,927451330,7660,7690,7690,7660,86
|
|
20240409,113400,926792540,7650,7650,7650,7650,0
|
|
20240409,113300,926792540,7650,7660,7660,7650,525
|
|
20240409,113200,922773340,7660,7670,7710,7660,102
|
|
20240409,113100,921991400,7670,7670,7710,7670,16
|
|
20240409,113000,921868440,7670,7670,7670,7670,301
|
|
20240409,112900,919559770,7640,7650,7650,7640,721
|
|
20240409,112800,914048120,7670,7660,7670,7650,2071
|
|
20240409,112700,898199610,7660,7660,7670,7660,970
|
|
20240409,112600,890768710,7670,7670,7670,7670,160
|
|
20240409,112500,889541510,7700,7690,7700,7660,2506
|
|
20240409,112400,870300180,7690,7690,7690,7690,0
|
|
20240409,112300,870300180,7690,7690,7690,7690,256
|
|
20240409,112200,868331540,7690,7690,7690,7690,1
|
|
20240409,112100,868323850,7690,7690,7690,7680,768
|
|
20240409,112000,862419930,7690,7700,7720,7690,364
|
|
20240409,111900,859619770,7700,7700,7700,7700,143
|
|
20240409,111800,858518670,7700,7710,7720,7700,268
|
|
20240409,111700,856453640,7720,7720,7720,7720,0
|
|
20240409,111600,856453640,7720,7720,7720,7720,25
|
|
20240409,111500,856260640,7720,7710,7720,7690,1184
|
|
20240409,111400,847152430,7710,7720,7720,7710,648
|
|
20240409,111300,842156250,7710,7710,7710,7710,51
|
|
20240409,111200,841763040,7720,7720,7720,7720,0
|
|
20240409,111100,841763040,7720,7720,7720,7720,0
|
|
20240409,111000,841763040,7720,7730,7730,7720,97
|
|
20240409,110900,841013440,7730,7690,7730,7690,291
|
|
20240409,110800,838775510,7660,7660,7660,7660,151
|
|
20240409,110700,837618850,7660,7700,7700,7650,1521
|
|
20240409,110600,825955070,7700,7720,7730,7700,5799
|
|
20240409,110500,781206530,7730,7730,7730,7730,47
|
|
20240409,110400,780843220,7730,7730,7730,7730,1095
|
|
20240409,110300,772378870,7730,7740,7740,7730,400
|
|
20240409,110200,769286370,7730,7730,7730,7730,141
|
|
20240409,110100,768196440,7730,7730,7730,7730,64
|
|
20240409,110000,767701720,7730,7730,7730,7730,500
|
|
20240409,105900,763836720,7730,7740,7780,7730,1190
|
|
20240409,105800,754633010,7740,7770,7770,7740,694
|
|
20240409,105700,749253240,7800,7800,7800,7800,3
|
|
20240409,105600,749229840,7800,7800,7800,7780,222
|
|
20240409,105500,747502640,7770,7770,7770,7770,12
|
|
20240409,105400,747409400,7770,7800,7800,7770,204
|
|
20240409,105300,745824290,7760,7760,7760,7760,0
|
|
20240409,105200,745824290,7760,7760,7760,7760,67
|
|
20240409,105100,745304370,7750,7760,7760,7750,674
|
|
20240409,105000,740074580,7780,7780,7780,7780,0
|
|
20240409,104900,740074580,7780,7760,7780,7760,43
|
|
20240409,104800,739740300,7760,7780,7780,7760,201
|
|
20240409,104700,738176540,7760,7760,7760,7760,69
|
|
20240409,104600,737641100,7760,7800,7800,7760,501
|
|
20240409,104500,733733340,7760,7760,7760,7760,1
|
|
20240409,104400,733725580,7780,7780,7780,7780,244
|
|
20240409,104300,731827260,7780,7740,7780,7740,959
|
|
20240409,104200,724399560,7740,7750,7750,7740,685
|
|
20240409,104100,719092170,7750,7740,7750,7740,800
|
|
20240409,104000,712892670,7740,7720,7750,7720,1647
|
|
20240409,103900,700172140,7730,7730,7750,7730,1555
|
|
20240409,103800,688151590,7740,7760,7760,7740,5442
|
|
20240409,103700,645980850,7760,7780,7780,7760,2678
|
|
20240409,103600,625179750,7800,7800,7800,7800,50
|
|
20240409,103500,624789750,7780,7780,7780,7770,1879
|
|
20240409,103400,610171930,7780,7820,7820,7780,12
|
|
20240409,103300,610078250,7820,7820,7820,7820,1
|
|
20240409,103200,610070430,7820,7820,7820,7820,1
|
|
20240409,103100,610062610,7780,7780,7780,7780,129
|
|
20240409,103000,609058990,7820,7790,7820,7770,976
|
|
20240409,102900,601444200,7830,7790,7830,7780,191
|
|
20240409,102800,599956280,7790,7800,7800,7790,151
|
|
20240409,102700,598779970,7800,7810,7810,7800,62
|
|
20240409,102600,598296360,7810,7810,7830,7800,104
|
|
20240409,102500,597484080,7800,7790,7800,7790,83
|
|
20240409,102400,596837180,7790,7790,7790,7790,100
|
|
20240409,102300,596058180,7790,7800,7800,7790,114
|
|
20240409,102200,595170020,7800,7770,7800,7760,520
|
|
20240409,102100,591129640,7770,7780,7780,7770,32
|
|
20240409,102000,590880790,7800,7800,7800,7800,90
|
|
20240409,101900,590178790,7800,7800,7800,7800,0
|
|
20240409,101800,590178790,7800,7800,7800,7770,270
|
|
20240409,101700,588072820,7800,7770,7800,7770,202
|
|
20240409,101600,586501250,7770,7790,7790,7770,102
|
|
20240409,101500,585708670,7780,7780,7780,7780,1
|
|
20240409,101400,585700890,7780,7760,7780,7760,1066
|
|
20240409,101300,577418710,7760,7750,7760,7750,1142
|
|
20240409,101200,568561260,7750,7760,7770,7750,436
|
|
20240409,101100,565180660,7760,7760,7760,7750,1414
|
|
20240409,101000,554208070,7770,7770,7770,7770,2075
|
|
20240409,100900,538085320,7770,7770,7780,7770,194
|
|
20240409,100800,536576980,7780,7800,7800,7770,3025
|
|
20240409,100700,512991640,7800,7820,7820,7800,65
|
|
20240409,100600,512483440,7820,7800,7820,7800,244
|
|
20240409,100500,510580220,7820,7810,7820,7810,202
|
|
20240409,100400,509001320,7810,7810,7840,7810,771
|
|
20240409,100300,502979780,7810,7820,7820,7810,100
|
|
20240409,100200,502198770,7820,7820,7820,7820,50
|
|
20240409,100100,501807770,7820,7830,7830,7820,16
|
|
20240409,100000,501682550,7860,7820,7860,7810,216
|
|
20240409,095900,499992960,7820,7830,7830,7820,100
|
|
20240409,095800,499210890,7830,7810,7830,7810,363
|
|
20240409,095700,496368620,7810,7810,7810,7810,4
|
|
20240409,095600,496337380,7810,7810,7810,7810,0
|
|
20240409,095500,496337380,7810,7830,7830,7810,22
|
|
20240409,095400,496165520,7830,7830,7830,7830,5
|
|
20240409,095300,496126370,7830,7830,7830,7830,133
|
|
20240409,095200,495084980,7830,7800,7830,7800,701
|
|
20240409,095100,489617150,7800,7820,7820,7800,2104
|
|
20240409,095000,473185530,7820,7820,7830,7810,257
|
|
20240409,094900,471177620,7820,7820,7820,7820,20
|
|
20240409,094800,471021220,7840,7840,7840,7840,0
|
|
20240409,094700,471021220,7840,7790,7840,7780,552
|
|
20240409,094600,466718000,7790,7780,7800,7780,1468
|
|
20240409,094500,455288160,7780,7820,7830,7780,2655
|
|
20240409,094400,434596270,7820,7840,7840,7820,284
|
|
20240409,094300,432374450,7840,7880,7880,7840,2508
|
|
20240409,094200,412671760,7870,7880,7880,7860,465
|
|
20240409,094100,409011760,7880,7860,7880,7860,220
|
|
20240409,094000,407282320,7860,7860,7860,7860,790
|
|
20240409,093900,401072920,7870,7870,7870,7870,284
|
|
20240409,093800,398837840,7860,7860,7870,7860,332
|
|
20240409,093700,396228310,7870,7870,7880,7850,431
|
|
20240409,093600,392842540,7870,7850,7870,7850,633
|
|
20240409,093500,387867490,7860,7860,7860,7860,141
|
|
20240409,093400,386759230,7860,7870,7870,7860,35
|
|
20240409,093300,386483790,7870,7840,7870,7840,21
|
|
20240409,093200,386318550,7830,7860,7870,7830,842
|
|
20240409,093100,379723690,7860,7860,7860,7840,558
|
|
20240409,093000,375342750,7840,7840,7870,7840,2218
|
|
20240409,092900,357949290,7840,7840,7840,7840,211
|
|
20240409,092800,356295050,7850,7850,7850,7840,13
|
|
20240409,092700,356193020,7840,7870,7880,7840,2298
|
|
20240409,092600,338129660,7880,7860,7880,7860,473
|
|
20240409,092500,334411850,7820,7860,7860,7820,524
|
|
20240409,092400,330310150,7860,7830,7860,7810,1924
|
|
20240409,092300,315236440,7820,7850,7850,7820,351
|
|
20240409,092200,312491120,7840,7850,7850,7840,1002
|
|
20240409,092100,304627020,7850,7880,7880,7850,498
|
|
20240409,092000,300716310,7880,7900,7900,7880,90
|
|
20240409,091900,300005580,7910,7910,7910,7900,25
|
|
20240409,091800,299807950,7910,7900,7910,7850,742
|
|
20240409,091700,293972790,7910,7890,7910,7870,4829
|
|
20240409,091600,255916830,7890,7950,7950,7890,3566
|
|
20240409,091500,227702030,7950,7920,7970,7920,3003
|
|
20240409,091400,203825710,7930,7940,7940,7910,1433
|
|
20240409,091300,192478150,7910,7940,7950,7900,2416
|
|
20240409,091200,173277480,7950,7850,7950,7850,2892
|
|
20240409,091100,150443540,7850,7870,7870,7840,209
|
|
20240409,091000,148802630,7860,7870,7870,7860,324
|
|
20240409,090900,146254860,7870,7840,7870,7800,1120
|
|
20240409,090800,137486540,7800,7800,7830,7790,590
|
|
20240409,090700,132874850,7800,7800,7840,7790,1141
|
|
20240409,090600,123985890,7800,7800,7830,7790,5980
|
|
20240409,090500,77353880,7800,7850,7850,7790,913
|
|
20240409,090400,70235040,7850,7850,7850,7800,131
|
|
20240409,090300,69211570,7850,7800,7850,7800,52
|
|
20240409,090200,68805870,7800,7800,7870,7800,1613
|
|
20240409,090100,56200200,7810,7790,7870,7790,2076
|
|
20240409,090000,39920240,7790,7750,7850,7730,5153
|