666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,200200,1615420180,7930,7930,7930,7930,0
|
|
20240422,200100,1615420180,7930,7930,7930,7930,0
|
|
20240422,200000,1615420180,7930,7930,7930,7930,0
|
|
20240422,195900,1615420180,7930,7930,7930,7930,0
|
|
20240422,195800,1615420180,7930,7930,7930,7930,0
|
|
20240422,195700,1615420180,7930,7930,7930,7930,0
|
|
20240422,195600,1615420180,7930,7930,7930,7930,0
|
|
20240422,195500,1615420180,7930,7930,7930,7930,0
|
|
20240422,195400,1615420180,7930,7930,7930,7930,0
|
|
20240422,195300,1615420180,7930,7930,7930,7930,0
|
|
20240422,195200,1615420180,7930,7930,7930,7930,0
|
|
20240422,195100,1615420180,7930,7930,7930,7930,0
|
|
20240422,195000,1615420180,7930,7930,7930,7930,0
|
|
20240422,194900,1615420180,7930,7930,7930,7930,0
|
|
20240422,194800,1615420180,7930,7930,7930,7930,0
|
|
20240422,194700,1615420180,7930,7930,7930,7930,0
|
|
20240422,194600,1615420180,7930,7930,7930,7930,0
|
|
20240422,194500,1615420180,7930,7930,7930,7930,0
|
|
20240422,194400,1615420180,7930,7930,7930,7930,0
|
|
20240422,194300,1615420180,7930,7930,7930,7930,0
|
|
20240422,194200,1615420180,7930,7930,7930,7930,0
|
|
20240422,194100,1615420180,7930,7930,7930,7930,0
|
|
20240422,194000,1615420180,7930,7930,7930,7930,0
|
|
20240422,193900,1615420180,7930,7930,7930,7930,0
|
|
20240422,193800,1615420180,7930,7930,7930,7930,0
|
|
20240422,193700,1615420180,7930,7930,7930,7930,0
|
|
20240422,193600,1615420180,7930,7930,7930,7930,0
|
|
20240422,193500,1615420180,7930,7930,7930,7930,0
|
|
20240422,193400,1615420180,7930,7930,7930,7930,0
|
|
20240422,193300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,193200,1615420180,7930,7930,7930,7930,0
|
|
20240422,193100,1615420180,7930,7930,7930,7930,0
|
|
20240422,193000,1615420180,7930,7930,7930,7930,0
|
|
20240422,192900,1615420180,7930,7930,7930,7930,0
|
|
20240422,192800,1615420180,7930,7930,7930,7930,0
|
|
20240422,192700,1615420180,7930,7930,7930,7930,0
|
|
20240422,192600,1615420180,7930,7930,7930,7930,0
|
|
20240422,192500,1615420180,7930,7930,7930,7930,0
|
|
20240422,192400,1615420180,7930,7930,7930,7930,0
|
|
20240422,192300,1615420180,7930,7930,7930,7930,0
|
|
20240422,192200,1615420180,7930,7930,7930,7930,0
|
|
20240422,192100,1615420180,7930,7930,7930,7930,0
|
|
20240422,192000,1615420180,7930,7930,7930,7930,0
|
|
20240422,191900,1615420180,7930,7930,7930,7930,0
|
|
20240422,191800,1615420180,7930,7930,7930,7930,0
|
|
20240422,191700,1615420180,7930,7930,7930,7930,0
|
|
20240422,191600,1615420180,7930,7930,7930,7930,0
|
|
20240422,191500,1615420180,7930,7930,7930,7930,0
|
|
20240422,191400,1615420180,7930,7930,7930,7930,0
|
|
20240422,191300,1615420180,7930,7930,7930,7930,0
|
|
20240422,191200,1615420180,7930,7930,7930,7930,0
|
|
20240422,191100,1615420180,7930,7930,7930,7930,0
|
|
20240422,191000,1615420180,7930,7930,7930,7930,0
|
|
20240422,190900,1615420180,7930,7930,7930,7930,0
|
|
20240422,190800,1615420180,7930,7930,7930,7930,0
|
|
20240422,190700,1615420180,7930,7930,7930,7930,0
|
|
20240422,190600,1615420180,7930,7930,7930,7930,0
|
|
20240422,190500,1615420180,7930,7930,7930,7930,0
|
|
20240422,190400,1615420180,7930,7930,7930,7930,0
|
|
20240422,190300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,190200,1615420180,7930,7930,7930,7930,0
|
|
20240422,190100,1615420180,7930,7930,7930,7930,0
|
|
20240422,190000,1615420180,7930,7930,7930,7930,0
|
|
20240422,185900,1615420180,7930,7930,7930,7930,0
|
|
20240422,185800,1615420180,7930,7930,7930,7930,0
|
|
20240422,185700,1615420180,7930,7930,7930,7930,0
|
|
20240422,185600,1615420180,7930,7930,7930,7930,0
|
|
20240422,185500,1615420180,7930,7930,7930,7930,0
|
|
20240422,185400,1615420180,7930,7930,7930,7930,0
|
|
20240422,185300,1615420180,7930,7930,7930,7930,0
|
|
20240422,185200,1615420180,7930,7930,7930,7930,0
|
|
20240422,185100,1615420180,7930,7930,7930,7930,0
|
|
20240422,185000,1615420180,7930,7930,7930,7930,0
|
|
20240422,184900,1615420180,7930,7930,7930,7930,0
|
|
20240422,184800,1615420180,7930,7930,7930,7930,0
|
|
20240422,184700,1615420180,7930,7930,7930,7930,0
|
|
20240422,184600,1615420180,7930,7930,7930,7930,0
|
|
20240422,184500,1615420180,7930,7930,7930,7930,0
|
|
20240422,184400,1615420180,7930,7930,7930,7930,0
|
|
20240422,184300,1615420180,7930,7930,7930,7930,0
|
|
20240422,184200,1615420180,7930,7930,7930,7930,0
|
|
20240422,184100,1615420180,7930,7930,7930,7930,0
|
|
20240422,184000,1615420180,7930,7930,7930,7930,0
|
|
20240422,183900,1615420180,7930,7930,7930,7930,0
|
|
20240422,183800,1615420180,7930,7930,7930,7930,0
|
|
20240422,183700,1615420180,7930,7930,7930,7930,0
|
|
20240422,183600,1615420180,7930,7930,7930,7930,0
|
|
20240422,183500,1615420180,7930,7930,7930,7930,0
|
|
20240422,183400,1615420180,7930,7930,7930,7930,0
|
|
20240422,183300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,183200,1615420180,7930,7930,7930,7930,0
|
|
20240422,183100,1615420180,7930,7930,7930,7930,0
|
|
20240422,183000,1615420180,7930,7930,7930,7930,0
|
|
20240422,182900,1615420180,7930,7930,7930,7930,0
|
|
20240422,182800,1615420180,7930,7930,7930,7930,0
|
|
20240422,182700,1615420180,7930,7930,7930,7930,0
|
|
20240422,182600,1615420180,7930,7930,7930,7930,0
|
|
20240422,182500,1615420180,7930,7930,7930,7930,0
|
|
20240422,182400,1615420180,7930,7930,7930,7930,0
|
|
20240422,182300,1615420180,7930,7930,7930,7930,0
|
|
20240422,182200,1615420180,7930,7930,7930,7930,0
|
|
20240422,182100,1615420180,7930,7930,7930,7930,0
|
|
20240422,182000,1615420180,7930,7930,7930,7930,0
|
|
20240422,181900,1615420180,7930,7930,7930,7930,0
|
|
20240422,181800,1615420180,7930,7930,7930,7930,0
|
|
20240422,181700,1615420180,7930,7930,7930,7930,0
|
|
20240422,181600,1615420180,7930,7930,7930,7930,0
|
|
20240422,181500,1615420180,7930,7930,7930,7930,0
|
|
20240422,181400,1615420180,7930,7930,7930,7930,0
|
|
20240422,181300,1615420180,7930,7930,7930,7930,0
|
|
20240422,181200,1615420180,7930,7930,7930,7930,0
|
|
20240422,181100,1615420180,7930,7930,7930,7930,0
|
|
20240422,181000,1615420180,7930,7930,7930,7930,0
|
|
20240422,180900,1615420180,7930,7930,7930,7930,0
|
|
20240422,180800,1615420180,7930,7930,7930,7930,0
|
|
20240422,180700,1615420180,7930,7930,7930,7930,0
|
|
20240422,180600,1615420180,7930,7930,7930,7930,0
|
|
20240422,180500,1615420180,7930,7930,7930,7930,0
|
|
20240422,180400,1615420180,7930,7930,7930,7930,0
|
|
20240422,180300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,180200,1615420180,7930,7930,7930,7930,0
|
|
20240422,180100,1615420180,7930,7930,7930,7930,0
|
|
20240422,180000,1615420180,7930,7930,7930,7930,0
|
|
20240422,175900,1615420180,7930,7930,7930,7930,0
|
|
20240422,175800,1615420180,7930,7930,7930,7930,0
|
|
20240422,175700,1615420180,7930,7930,7930,7930,0
|
|
20240422,175600,1615420180,7930,7930,7930,7930,0
|
|
20240422,175500,1615420180,7930,7930,7930,7930,0
|
|
20240422,175400,1615420180,7930,7930,7930,7930,0
|
|
20240422,175300,1615420180,7930,7930,7930,7930,0
|
|
20240422,175200,1615420180,7930,7930,7930,7930,0
|
|
20240422,175100,1615420180,7930,7930,7930,7930,0
|
|
20240422,175000,1615420180,7930,7930,7930,7930,0
|
|
20240422,174900,1615420180,7930,7930,7930,7930,0
|
|
20240422,174800,1615420180,7930,7930,7930,7930,0
|
|
20240422,174700,1615420180,7930,7930,7930,7930,0
|
|
20240422,174600,1615420180,7930,7930,7930,7930,0
|
|
20240422,174500,1615420180,7930,7930,7930,7930,0
|
|
20240422,174400,1615420180,7930,7930,7930,7930,0
|
|
20240422,174300,1615420180,7930,7930,7930,7930,0
|
|
20240422,174200,1615420180,7930,7930,7930,7930,0
|
|
20240422,174100,1615420180,7930,7930,7930,7930,0
|
|
20240422,174000,1615420180,7930,7930,7930,7930,0
|
|
20240422,173900,1615420180,7930,7930,7930,7930,0
|
|
20240422,173800,1615420180,7930,7930,7930,7930,0
|
|
20240422,173700,1615420180,7930,7930,7930,7930,0
|
|
20240422,173600,1615420180,7930,7930,7930,7930,0
|
|
20240422,173500,1615420180,7930,7930,7930,7930,0
|
|
20240422,173400,1615420180,7930,7930,7930,7930,0
|
|
20240422,173300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,173200,1615420180,7930,7930,7930,7930,0
|
|
20240422,173100,1615420180,7930,7930,7930,7930,0
|
|
20240422,173000,1615420180,7930,7930,7930,7930,0
|
|
20240422,172900,1615420180,7930,7930,7930,7930,0
|
|
20240422,172800,1615420180,7930,7930,7930,7930,0
|
|
20240422,172700,1615420180,7930,7930,7930,7930,0
|
|
20240422,172600,1615420180,7930,7930,7930,7930,0
|
|
20240422,172500,1615420180,7930,7930,7930,7930,0
|
|
20240422,172400,1615420180,7930,7930,7930,7930,0
|
|
20240422,172300,1615420180,7930,7930,7930,7930,0
|
|
20240422,172200,1615420180,7930,7930,7930,7930,0
|
|
20240422,172100,1615420180,7930,7930,7930,7930,0
|
|
20240422,172000,1615420180,7930,7930,7930,7930,0
|
|
20240422,171900,1615420180,7930,7930,7930,7930,0
|
|
20240422,171800,1615420180,7930,7930,7930,7930,0
|
|
20240422,171700,1615420180,7930,7930,7930,7930,0
|
|
20240422,171600,1615420180,7930,7930,7930,7930,0
|
|
20240422,171500,1615420180,7930,7930,7930,7930,0
|
|
20240422,171400,1615420180,7930,7930,7930,7930,0
|
|
20240422,171300,1615420180,7930,7930,7930,7930,0
|
|
20240422,171200,1615420180,7930,7930,7930,7930,0
|
|
20240422,171100,1615420180,7930,7930,7930,7930,0
|
|
20240422,171000,1615420180,7930,7930,7930,7930,0
|
|
20240422,170900,1615420180,7930,7930,7930,7930,0
|
|
20240422,170800,1615420180,7930,7930,7930,7930,0
|
|
20240422,170700,1615420180,7930,7930,7930,7930,0
|
|
20240422,170600,1615420180,7930,7930,7930,7930,0
|
|
20240422,170500,1615420180,7930,7930,7930,7930,0
|
|
20240422,170400,1615420180,7930,7930,7930,7930,0
|
|
20240422,170300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,170200,1615420180,7930,7930,7930,7930,0
|
|
20240422,170100,1615420180,7930,7930,7930,7930,0
|
|
20240422,170000,1615420180,7930,7930,7930,7930,0
|
|
20240422,165900,1615420180,7930,7930,7930,7930,0
|
|
20240422,165800,1615420180,7930,7930,7930,7930,0
|
|
20240422,165700,1615420180,7930,7930,7930,7930,0
|
|
20240422,165600,1615420180,7930,7930,7930,7930,0
|
|
20240422,165500,1615420180,7930,7930,7930,7930,0
|
|
20240422,165400,1615420180,7930,7930,7930,7930,0
|
|
20240422,165300,1615420180,7930,7930,7930,7930,0
|
|
20240422,165200,1615420180,7930,7930,7930,7930,0
|
|
20240422,165100,1615420180,7930,7930,7930,7930,0
|
|
20240422,165000,1615420180,7930,7930,7930,7930,0
|
|
20240422,164900,1615420180,7930,7930,7930,7930,0
|
|
20240422,164800,1615420180,7930,7930,7930,7930,0
|
|
20240422,164700,1615420180,7930,7930,7930,7930,0
|
|
20240422,164600,1615420180,7930,7930,7930,7930,0
|
|
20240422,164500,1615420180,7930,7930,7930,7930,0
|
|
20240422,164400,1615420180,7930,7930,7930,7930,0
|
|
20240422,164300,1615420180,7930,7930,7930,7930,0
|
|
20240422,164200,1615420180,7930,7930,7930,7930,0
|
|
20240422,164100,1615420180,7930,7930,7930,7930,0
|
|
20240422,164000,1615420180,7930,7930,7930,7930,0
|
|
20240422,163900,1615420180,7930,7930,7930,7930,0
|
|
20240422,163800,1615420180,7930,7930,7930,7930,0
|
|
20240422,163700,1615420180,7930,7930,7930,7930,0
|
|
20240422,163600,1615420180,7930,7930,7930,7930,0
|
|
20240422,163500,1615420180,7930,7930,7930,7930,0
|
|
20240422,163400,1615420180,7930,7930,7930,7930,0
|
|
20240422,163300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,163200,1615420180,7930,7930,7930,7930,0
|
|
20240422,163100,1615420180,7930,7930,7930,7930,0
|
|
20240422,163000,1615420180,7930,7930,7930,7930,0
|
|
20240422,162900,1615420180,7930,7930,7930,7930,0
|
|
20240422,162800,1615420180,7930,7930,7930,7930,0
|
|
20240422,162700,1615420180,7930,7930,7930,7930,0
|
|
20240422,162600,1615420180,7930,7930,7930,7930,0
|
|
20240422,162500,1615420180,7930,7930,7930,7930,0
|
|
20240422,162400,1615420180,7930,7930,7930,7930,0
|
|
20240422,162300,1615420180,7930,7930,7930,7930,0
|
|
20240422,162200,1615420180,7930,7930,7930,7930,0
|
|
20240422,162100,1615420180,7930,7930,7930,7930,0
|
|
20240422,162000,1615420180,7930,7930,7930,7930,0
|
|
20240422,161900,1615420180,7930,7930,7930,7930,0
|
|
20240422,161800,1615420180,7930,7930,7930,7930,0
|
|
20240422,161700,1615420180,7930,7930,7930,7930,0
|
|
20240422,161600,1615420180,7930,7930,7930,7930,0
|
|
20240422,161500,1615420180,7930,7930,7930,7930,0
|
|
20240422,161400,1615420180,7930,7930,7930,7930,0
|
|
20240422,161300,1615420180,7930,7930,7930,7930,0
|
|
20240422,161200,1615420180,7930,7930,7930,7930,0
|
|
20240422,161100,1615420180,7930,7930,7930,7930,0
|
|
20240422,161000,1615420180,7930,7930,7930,7930,0
|
|
20240422,160900,1615420180,7930,7930,7930,7930,0
|
|
20240422,160800,1615420180,7930,7930,7930,7930,0
|
|
20240422,160700,1615420180,7930,7930,7930,7930,0
|
|
20240422,160600,1615420180,7930,7930,7930,7930,0
|
|
20240422,160500,1615420180,7930,7930,7930,7930,0
|
|
20240422,160400,1615420180,7930,7930,7930,7930,0
|
|
20240422,160300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,160200,1615420180,7930,7930,7930,7930,0
|
|
20240422,160100,1615420180,7930,7930,7930,7930,0
|
|
20240422,160000,1615420180,7930,7930,7930,7930,0
|
|
20240422,155900,1615420180,7930,7930,7930,7930,0
|
|
20240422,155800,1615420180,7930,7930,7930,7930,0
|
|
20240422,155700,1615420180,7930,7930,7930,7930,0
|
|
20240422,155600,1615420180,7930,7930,7930,7930,0
|
|
20240422,155500,1615420180,7930,7930,7930,7930,0
|
|
20240422,155400,1615420180,7930,7930,7930,7930,0
|
|
20240422,155300,1615420180,7930,7930,7930,7930,0
|
|
20240422,155200,1615420180,7930,7930,7930,7930,0
|
|
20240422,155100,1615420180,7930,7930,7930,7930,0
|
|
20240422,155000,1615420180,7930,7930,7930,7930,0
|
|
20240422,154900,1615420180,7930,7930,7930,7930,0
|
|
20240422,154800,1615420180,7930,7930,7930,7930,0
|
|
20240422,154700,1615420180,7930,7930,7930,7930,0
|
|
20240422,154600,1615420180,7930,7930,7930,7930,0
|
|
20240422,154500,1615420180,7930,7930,7930,7930,0
|
|
20240422,154400,1615420180,7930,7930,7930,7930,0
|
|
20240422,154300,1615420180,7930,7930,7930,7930,0
|
|
20240422,154200,1615420180,7930,7930,7930,7930,0
|
|
20240422,154100,1615420180,7930,7930,7930,7930,0
|
|
20240422,154000,1615420180,7930,7930,7930,7930,0
|
|
20240422,153900,1615420180,7930,7930,7930,7930,0
|
|
20240422,153800,1615420180,7930,7930,7930,7930,0
|
|
20240422,153700,1615420180,7930,7930,7930,7930,0
|
|
20240422,153600,1615420180,7930,7930,7930,7930,0
|
|
20240422,153500,1615420180,7930,7930,7930,7930,0
|
|
20240422,153400,1615420180,7930,7930,7930,7930,0
|
|
20240422,153300,1615420180,7930,7930,7930,7930,5687
|
|
20240422,153200,1615420180,7930,7930,7930,7930,0
|
|
20240422,153100,1615420180,7930,7930,7930,7930,0
|
|
20240422,153000,1615420180,7930,7930,7930,7930,5687
|
|
20240422,152900,1570322270,7920,7920,7920,7920,0
|
|
20240422,152800,1570322270,7920,7920,7920,7920,0
|
|
20240422,152700,1570322270,7920,7920,7920,7920,0
|
|
20240422,152600,1570322270,7920,7920,7920,7920,0
|
|
20240422,152500,1570322270,7920,7920,7920,7920,0
|
|
20240422,152400,1570322270,7920,7920,7920,7920,0
|
|
20240422,152300,1570322270,7920,7920,7920,7920,0
|
|
20240422,152200,1570322270,7920,7920,7920,7920,0
|
|
20240422,152100,1570322270,7920,7920,7920,7920,0
|
|
20240422,152000,1570322270,7920,7920,7920,7920,0
|
|
20240422,151900,1570322270,7920,7920,7930,7920,1028
|
|
20240422,151800,1562178730,7910,7910,7920,7910,341
|
|
20240422,151700,1559478810,7910,7910,7920,7910,1640
|
|
20240422,151600,1546490030,7910,7920,7920,7910,437
|
|
20240422,151500,1543029820,7920,7920,7920,7910,318
|
|
20240422,151400,1540511570,7920,7920,7920,7910,411
|
|
20240422,151300,1537257390,7920,7900,7920,7890,2270
|
|
20240422,151200,1519312070,7900,7900,7900,7900,151
|
|
20240422,151100,1518119170,7900,7900,7900,7900,484
|
|
20240422,151000,1514295570,7900,7900,7900,7900,571
|
|
20240422,150900,1509784670,7900,7890,7900,7890,204
|
|
20240422,150800,1508173100,7890,7890,7900,7890,867
|
|
20240422,150700,1501330970,7890,7890,7890,7890,96
|
|
20240422,150600,1500573530,7890,7890,7890,7880,708
|
|
20240422,150500,1494992710,7890,7890,7890,7880,542
|
|
20240422,150400,1490716340,7890,7890,7890,7890,201
|
|
20240422,150300,1489130450,7890,7890,7890,7890,238
|
|
20240422,150200,1487252630,7880,7880,7890,7880,269
|
|
20240422,150100,1485132420,7890,7880,7890,7880,1334
|
|
20240422,150000,1474617780,7880,7880,7880,7870,616
|
|
20240422,145900,1469763710,7880,7880,7880,7870,111
|
|
20240422,145800,1468889080,7870,7880,7880,7870,287
|
|
20240422,145700,1466629520,7870,7870,7870,7870,1021
|
|
20240422,145600,1458594250,7870,7860,7870,7860,169
|
|
20240422,145500,1457264230,7870,7870,7870,7860,178
|
|
20240422,145400,1455863870,7870,7870,7870,7870,169
|
|
20240422,145300,1454533840,7860,7870,7870,7860,108
|
|
20240422,145200,1453683920,7870,7870,7870,7870,55
|
|
20240422,145100,1453251070,7870,7870,7870,7870,113
|
|
20240422,145000,1452361760,7870,7870,7870,7870,232
|
|
20240422,144900,1450535920,7870,7860,7870,7860,3
|
|
20240422,144800,1450512330,7860,7840,7860,7840,822
|
|
20240422,144700,1444062910,7830,7830,7830,7830,1
|
|
20240422,144600,1444055080,7840,7830,7840,7830,54
|
|
20240422,144500,1443632250,7830,7830,7830,7830,600
|
|
20240422,144400,1438934250,7830,7830,7830,7830,83
|
|
20240422,144300,1438284360,7840,7820,7840,7820,98
|
|
20240422,144200,1437517960,7820,7810,7830,7810,1510
|
|
20240422,144100,1425708840,7820,7820,7830,7820,711
|
|
20240422,144000,1420148780,7820,7840,7840,7820,3631
|
|
20240422,143900,1391730190,7840,7840,7840,7840,501
|
|
20240422,143800,1387802350,7830,7840,7840,7830,22
|
|
20240422,143700,1387629890,7840,7840,7840,7840,84
|
|
20240422,143600,1386971330,7840,7830,7840,7830,4535
|
|
20240422,143500,1351458730,7830,7830,7830,7830,35
|
|
20240422,143400,1351184680,7830,7830,7840,7830,1096
|
|
20240422,143300,1342592060,7830,7830,7840,7830,2103
|
|
20240422,143200,1326105070,7840,7830,7840,7830,674
|
|
20240422,143100,1320822180,7830,7830,7830,7830,300
|
|
20240422,143000,1318473180,7840,7870,7870,7840,5001
|
|
20240422,142900,1279265310,7840,7860,7860,7840,5000
|
|
20240422,142800,1240038740,7860,7860,7860,7850,215
|
|
20240422,142700,1238349840,7860,7860,7860,7850,588
|
|
20240422,142600,1233730170,7860,7860,7860,7860,168
|
|
20240422,142500,1232409690,7860,7870,7870,7860,1984
|
|
20240422,142400,1216815150,7860,7870,7870,7860,203
|
|
20240422,142300,1215219540,7870,7860,7870,7860,136
|
|
20240422,142200,1214149620,7870,7870,7870,7860,468
|
|
20240422,142100,1210466710,7870,7870,7870,7870,33
|
|
20240422,142000,1210207000,7870,7870,7870,7870,143
|
|
20240422,141900,1209081590,7870,7870,7870,7870,33
|
|
20240422,141800,1208821880,7870,7870,7870,7860,16
|
|
20240422,141700,1208695970,7860,7860,7870,7860,124
|
|
20240422,141600,1207720400,7860,7870,7870,7860,133
|
|
20240422,141500,1206673720,7870,7870,7870,7870,33
|
|
20240422,141400,1206414010,7870,7870,7870,7870,4
|
|
20240422,141300,1206382530,7860,7860,7860,7860,122
|
|
20240422,141200,1205423610,7860,7860,7860,7860,407
|
|
20240422,141100,1202224590,7860,7860,7860,7860,0
|
|
20240422,141000,1202224590,7860,7860,7860,7860,22
|
|
20240422,140900,1202051670,7860,7860,7860,7860,0
|
|
20240422,140800,1202051670,7860,7860,7860,7860,0
|
|
20240422,140700,1202051670,7860,7860,7860,7860,313
|
|
20240422,140600,1199591490,7870,7870,7870,7870,2326
|
|
20240422,140500,1181285870,7870,7870,7880,7870,205
|
|
20240422,140400,1179671590,7880,7880,7880,7880,2
|
|
20240422,140300,1179655830,7880,7880,7880,7880,11
|
|
20240422,140200,1179569150,7890,7880,7890,7880,228
|
|
20240422,140100,1177770240,7890,7890,7890,7890,0
|
|
20240422,140000,1177770240,7890,7890,7890,7890,0
|
|
20240422,135900,1177770240,7890,7890,7890,7890,1
|
|
20240422,135800,1177762350,7870,7880,7890,7870,1587
|
|
20240422,135700,1165261060,7890,7890,7890,7890,302
|
|
20240422,135600,1162878280,7890,7890,7890,7880,722
|
|
20240422,135500,1157183220,7890,7890,7890,7890,290
|
|
20240422,135400,1154895120,7890,7890,7890,7890,130
|
|
20240422,135300,1153869420,7900,7900,7900,7900,94
|
|
20240422,135200,1153126820,7900,7900,7900,7900,10
|
|
20240422,135100,1153047820,7900,7900,7900,7900,94
|
|
20240422,135000,1152305220,7890,7880,7890,7880,267
|
|
20240422,134900,1150198600,7890,7890,7890,7890,190
|
|
20240422,134800,1148699500,7890,7890,7890,7890,31
|
|
20240422,134700,1148454910,7890,7890,7890,7890,114
|
|
20240422,134600,1147555450,7880,7880,7890,7880,992
|
|
20240422,134500,1139738440,7890,7880,7890,7880,788
|
|
20240422,134400,1133524160,7890,7890,7890,7890,516
|
|
20240422,134300,1129452920,7890,7900,7900,7890,139
|
|
20240422,134200,1128355240,7900,7900,7900,7900,49
|
|
20240422,134100,1127968140,7900,7900,7900,7900,2
|
|
20240422,134000,1127952340,7910,7890,7910,7890,432
|
|
20240422,133900,1124543840,7890,7890,7890,7890,4
|
|
20240422,133800,1124512280,7890,7900,7900,7890,214
|
|
20240422,133700,1122823340,7900,7900,7900,7900,97
|
|
20240422,133600,1122057040,7890,7890,7890,7890,1
|
|
20240422,133500,1122049150,7900,7890,7900,7890,75
|
|
20240422,133400,1121457150,7900,7890,7900,7890,25
|
|
20240422,133300,1121259690,7890,7910,7910,7890,2451
|
|
20240422,133200,1101898520,7910,7910,7910,7910,1
|
|
20240422,133100,1101890610,7910,7900,7910,7900,21
|
|
20240422,133000,1101724700,7910,7900,7910,7900,48
|
|
20240422,132900,1101345430,7910,7910,7910,7910,0
|
|
20240422,132800,1101345430,7910,7910,7910,7910,0
|
|
20240422,132700,1101345430,7910,7910,7910,7910,0
|
|
20240422,132600,1101345430,7910,7900,7910,7900,86
|
|
20240422,132500,1100665970,7910,7910,7910,7910,2
|
|
20240422,132400,1100650150,7910,7910,7910,7910,111
|
|
20240422,132300,1099772140,7910,7920,7920,7910,1940
|
|
20240422,132200,1084425810,7920,7920,7920,7920,108
|
|
20240422,132100,1083570450,7920,7920,7920,7920,93
|
|
20240422,132000,1082833890,7920,7920,7920,7920,10
|
|
20240422,131900,1082754690,7920,7920,7920,7920,157
|
|
20240422,131800,1081511250,7920,7920,7920,7920,2
|
|
20240422,131700,1081495410,7920,7920,7920,7910,211
|
|
20240422,131600,1079824640,7910,7920,7920,7910,80
|
|
20240422,131500,1079191540,7910,7920,7920,7910,695
|
|
20240422,131400,1073693160,7920,7920,7920,7920,818
|
|
20240422,131300,1067214600,7920,7920,7920,7920,13
|
|
20240422,131200,1067111640,7920,7920,7920,7910,1322
|
|
20240422,131100,1056647340,7920,7920,7920,7920,192
|
|
20240422,131000,1055126700,7920,7920,7920,7920,115
|
|
20240422,130900,1054215900,7920,7920,7920,7920,94
|
|
20240422,130800,1053471420,7920,7920,7920,7920,806
|
|
20240422,130700,1047087900,7910,7920,7920,7910,422
|
|
20240422,130600,1043749760,7920,7920,7920,7920,161
|
|
20240422,130500,1042474640,7910,7920,7920,7910,128
|
|
20240422,130400,1041461030,7910,7920,7920,7910,297
|
|
20240422,130300,1039108800,7920,7920,7920,7920,159
|
|
20240422,130200,1037849520,7920,7910,7920,7910,460
|
|
20240422,130100,1034210140,7920,7920,7920,7920,5
|
|
20240422,130000,1034170540,7920,7920,7920,7920,253
|
|
20240422,125900,1032166780,7920,7920,7920,7920,163
|
|
20240422,125800,1030875820,7920,7910,7920,7910,158
|
|
20240422,125700,1029624470,7920,7920,7920,7920,14
|
|
20240422,125600,1029513590,7920,7920,7920,7920,521
|
|
20240422,125500,1025387270,7920,7920,7930,7920,113
|
|
20240422,125400,1024492300,7920,7930,7930,7920,250
|
|
20240422,125300,1022511740,7930,7940,7940,7930,2157
|
|
20240422,125200,1005396000,7940,7940,7940,7930,160
|
|
20240422,125100,1004125620,7940,7940,7940,7940,104
|
|
20240422,125000,1003299860,7940,7940,7940,7940,64
|
|
20240422,124900,1002791700,7940,7940,7940,7940,221
|
|
20240422,124800,1001036960,7940,7940,7940,7930,365
|
|
20240422,124700,998138970,7940,7940,7940,7940,11
|
|
20240422,124600,998051630,7940,7940,7940,7940,2
|
|
20240422,124500,998035750,7940,7940,7940,7940,31
|
|
20240422,124400,997789610,7940,7940,7940,7940,102
|
|
20240422,124300,996979730,7930,7930,7930,7930,655
|
|
20240422,124200,991785580,7930,7930,7930,7930,2024
|
|
20240422,124100,975735260,7930,7920,7930,7920,173
|
|
20240422,124000,974364800,7930,7930,7930,7930,93
|
|
20240422,123900,973627310,7930,7930,7930,7930,1
|
|
20240422,123800,973619380,7920,7920,7920,7920,5
|
|
20240422,123700,973579780,7920,7920,7920,7920,130
|
|
20240422,123600,972550180,7930,7930,7930,7930,55
|
|
20240422,123500,972114030,7920,7920,7920,7920,97
|
|
20240422,123400,971345790,7920,7920,7920,7920,0
|
|
20240422,123300,971345790,7920,7930,7930,7920,958
|
|
20240422,123200,963749250,7940,7940,7940,7940,103
|
|
20240422,123100,962931430,7940,7940,7940,7940,25
|
|
20240422,123000,962732930,7940,7940,7940,7940,222
|
|
20240422,122900,960970250,7940,7940,7940,7930,251
|
|
20240422,122800,958977320,7930,7930,7930,7930,2708
|
|
20240422,122700,937502880,7930,7920,7930,7920,594
|
|
20240422,122600,932793290,7920,7920,7920,7920,8
|
|
20240422,122500,932729930,7920,7920,7920,7920,15
|
|
20240422,122400,932611130,7920,7920,7920,7920,2124
|
|
20240422,122300,915789050,7910,7910,7910,7910,56
|
|
20240422,122200,915346090,7910,7910,7910,7910,0
|
|
20240422,122100,915346090,7910,7910,7910,7910,100
|
|
20240422,122000,914555090,7920,7910,7920,7910,8
|
|
20240422,121900,914491740,7910,7910,7910,7910,11
|
|
20240422,121800,914404730,7920,7920,7920,7920,3
|
|
20240422,121700,914380970,7910,7910,7910,7910,0
|
|
20240422,121600,914380970,7910,7910,7910,7910,6
|
|
20240422,121500,914333510,7910,7910,7910,7910,50
|
|
20240422,121400,913938010,7910,7910,7910,7910,250
|
|
20240422,121300,911960510,7910,7910,7910,7910,0
|
|
20240422,121200,911960510,7910,7910,7910,7910,1
|
|
20240422,121100,911952600,7920,7910,7920,7910,701
|
|
20240422,121000,906407680,7920,7910,7920,7910,787
|
|
20240422,120900,900182500,7910,7910,7910,7910,1400
|
|
20240422,120800,889108500,7900,7900,7900,7900,125
|
|
20240422,120700,888121000,7920,7920,7920,7920,66
|
|
20240422,120600,887598280,7910,7910,7910,7910,396
|
|
20240422,120500,884465920,7910,7910,7910,7910,55
|
|
20240422,120400,884030870,7920,7920,7920,7920,13
|
|
20240422,120300,883927910,7920,7910,7920,7910,12
|
|
20240422,120200,883832980,7920,7900,7920,7900,127
|
|
20240422,120100,882828700,7910,7910,7920,7910,1412
|
|
20240422,120000,871659760,7910,7910,7910,7910,101
|
|
20240422,115900,870860850,7910,7910,7910,7910,1
|
|
20240422,115800,870852940,7900,7900,7900,7900,0
|
|
20240422,115700,870852940,7900,7910,7910,7900,24
|
|
20240422,115600,870663200,7900,7900,7900,7900,65
|
|
20240422,115500,870149700,7900,7900,7900,7900,104
|
|
20240422,115400,869328100,7900,7900,7900,7900,550
|
|
20240422,115300,864983100,7900,7900,7900,7900,0
|
|
20240422,115200,864983100,7900,7900,7900,7900,770
|
|
20240422,115100,858900100,7900,7900,7900,7900,274
|
|
20240422,115000,856735500,7910,7910,7910,7910,201
|
|
20240422,114900,855145590,7910,7910,7910,7910,50
|
|
20240422,114800,854750090,7910,7920,7920,7910,143
|
|
20240422,114700,853618910,7920,7920,7920,7920,2
|
|
20240422,114600,853603070,7920,7910,7920,7910,327
|
|
20240422,114500,851014500,7910,7910,7910,7910,2
|
|
20240422,114400,850998680,7910,7910,7910,7910,212
|
|
20240422,114300,849321760,7910,7910,7910,7910,64
|
|
20240422,114200,848815520,7910,7910,7910,7910,177
|
|
20240422,114100,847415450,7910,7910,7910,7910,20
|
|
20240422,114000,847257250,7910,7910,7910,7910,4
|
|
20240422,113900,847225610,7910,7910,7910,7910,12
|
|
20240422,113800,847130690,7910,7910,7910,7910,0
|
|
20240422,113700,847130690,7910,7910,7910,7910,105
|
|
20240422,113600,846300140,7910,7920,7920,7910,634
|
|
20240422,113500,841279740,7910,7910,7920,7910,623
|
|
20240422,113400,836349330,7910,7910,7920,7910,1923
|
|
20240422,113300,821138390,7920,7920,7920,7920,1
|
|
20240422,113200,821130470,7920,7920,7920,7920,108
|
|
20240422,113100,820275110,7920,7920,7920,7920,10
|
|
20240422,113000,820195910,7920,7920,7920,7920,104
|
|
20240422,112900,819372230,7910,7920,7920,7910,373
|
|
20240422,112800,816418100,7920,7920,7920,7920,1468
|
|
20240422,112700,804791540,7910,7910,7910,7910,0
|
|
20240422,112600,804791540,7910,7910,7910,7910,50
|
|
20240422,112500,804396040,7910,7910,7910,7910,881
|
|
20240422,112400,797427330,7900,7900,7900,7900,200
|
|
20240422,112300,795847330,7900,7900,7900,7900,0
|
|
20240422,112200,795847330,7900,7910,7910,7900,343
|
|
20240422,112100,793136200,7910,7910,7910,7910,63
|
|
20240422,112000,792637870,7910,7910,7910,7910,0
|
|
20240422,111900,792637870,7910,7900,7910,7900,451
|
|
20240422,111800,789073900,7900,7900,7900,7900,14
|
|
20240422,111700,788963300,7900,7900,7900,7900,125
|
|
20240422,111600,787975800,7900,7900,7910,7900,313
|
|
20240422,111500,785502470,7880,7900,7900,7880,87
|
|
20240422,111400,784815230,7890,7880,7890,7880,159
|
|
20240422,111300,783561470,7880,7890,7890,7880,51
|
|
20240422,111200,783159170,7880,7880,7880,7880,254
|
|
20240422,111100,781157650,7900,7880,7900,7870,280
|
|
20240422,111000,778951990,7880,7880,7880,7870,8
|
|
20240422,110900,778888960,7880,7890,7890,7880,117
|
|
20240422,110800,777965870,7900,7900,7900,7900,1
|
|
20240422,110700,777957970,7890,7900,7900,7870,37
|
|
20240422,110600,777666160,7900,7900,7900,7900,1
|
|
20240422,110500,777658260,7870,7880,7890,7870,1181
|
|
20240422,110400,768353050,7880,7890,7890,7880,242
|
|
20240422,110300,766443880,7900,7900,7900,7900,931
|
|
20240422,110200,759088980,7910,7920,7920,7910,1200
|
|
20240422,110100,749596950,7920,7920,7920,7920,69
|
|
20240422,110000,749050470,7920,7920,7920,7920,812
|
|
20240422,105900,742619430,7920,7930,7930,7920,1285
|
|
20240422,105800,732441150,7930,7930,7930,7930,57
|
|
20240422,105700,731989140,7930,7930,7930,7930,6027
|
|
20240422,105600,684195030,7930,7920,7930,7920,2329
|
|
20240422,105500,665733690,7920,7910,7920,7910,3727
|
|
20240422,105400,636239700,7910,7910,7910,7910,585
|
|
20240422,105300,631612350,7900,7900,7900,7900,5
|
|
20240422,105200,631572850,7900,7900,7900,7900,659
|
|
20240422,105100,626366750,7900,7910,7910,7900,903
|
|
20240422,105000,619231290,7910,7910,7910,7910,6
|
|
20240422,104900,619183830,7910,7900,7910,7900,99
|
|
20240422,104800,618400800,7910,7890,7910,7880,8379
|
|
20240422,104700,552228050,7880,7860,7880,7860,2969
|
|
20240422,104600,528841320,7860,7860,7860,7850,326
|
|
20240422,104500,526278970,7850,7850,7850,7850,1
|
|
20240422,104400,526271120,7850,7860,7860,7850,2
|
|
20240422,104300,526255410,7860,7860,7860,7850,92
|
|
20240422,104200,525532320,7840,7850,7850,7840,1020
|
|
20240422,104100,517532500,7850,7860,7860,7850,294
|
|
20240422,104000,515223670,7850,7860,7860,7850,22
|
|
20240422,103900,515050760,7850,7850,7850,7840,208
|
|
20240422,103800,513417970,7850,7850,7850,7840,390
|
|
20240422,103700,510359530,7840,7860,7860,7840,419
|
|
20240422,103600,507068410,7860,7860,7860,7860,21
|
|
20240422,103500,506903350,7850,7850,7860,7850,240
|
|
20240422,103400,505019340,7850,7850,7850,7850,656
|
|
20240422,103300,499869740,7850,7850,7850,7850,613
|
|
20240422,103200,495057690,7850,7850,7850,7850,362
|
|
20240422,103100,492215990,7850,7850,7850,7850,0
|
|
20240422,103000,492215990,7850,7850,7850,7850,10
|
|
20240422,102900,492137490,7850,7860,7860,7850,28
|
|
20240422,102800,491917680,7850,7850,7860,7850,51
|
|
20240422,102700,491517300,7850,7850,7850,7850,422
|
|
20240422,102600,488204600,7850,7860,7860,7850,108
|
|
20240422,102500,487356790,7850,7860,7860,7850,207
|
|
20240422,102400,485731810,7850,7850,7850,7850,378
|
|
20240422,102300,482764510,7850,7860,7860,7850,519
|
|
20240422,102200,478690170,7860,7860,7860,7860,690
|
|
20240422,102100,473266770,7870,7870,7870,7860,31
|
|
20240422,102000,473023080,7870,7870,7870,7870,3
|
|
20240422,101900,472999470,7870,7870,7870,7870,423
|
|
20240422,101800,469670460,7880,7880,7880,7880,15
|
|
20240422,101700,469552260,7870,7870,7870,7870,10
|
|
20240422,101600,469473560,7870,7870,7870,7870,391
|
|
20240422,101500,466396390,7880,7870,7880,7870,159
|
|
20240422,101400,465143950,7870,7870,7870,7870,1402
|
|
20240422,101300,454110210,7870,7870,7870,7870,293
|
|
20240422,101200,451804300,7860,7860,7870,7860,11
|
|
20240422,101100,451717830,7860,7870,7870,7860,355
|
|
20240422,101000,448924480,7870,7870,7870,7870,7
|
|
20240422,100900,448869390,7860,7870,7870,7860,597
|
|
20240422,100800,444173560,7870,7850,7870,7850,718
|
|
20240422,100700,438535170,7850,7850,7850,7850,205
|
|
20240422,100600,436925920,7860,7860,7860,7850,157
|
|
20240422,100500,435691910,7860,7850,7860,7840,91
|
|
20240422,100400,434978280,7850,7850,7860,7850,139
|
|
20240422,100300,433887120,7860,7860,7860,7860,107
|
|
20240422,100200,433046100,7840,7830,7840,7830,84
|
|
20240422,100100,432387550,7860,7830,7860,7830,802
|
|
20240422,100000,426091870,7850,7850,7850,7840,16
|
|
20240422,095900,425966290,7850,7810,7850,7810,69
|
|
20240422,095800,425427280,7850,7840,7850,7820,167
|
|
20240422,095700,424119500,7850,7840,7850,7840,25
|
|
20240422,095600,423923490,7840,7840,7840,7840,571
|
|
20240422,095500,419446850,7840,7840,7840,7830,69
|
|
20240422,095400,418906170,7840,7840,7840,7840,100
|
|
20240422,095300,418122170,7800,7860,7860,7800,1539
|
|
20240422,095200,406074550,7850,7850,7850,7850,434
|
|
20240422,095100,402667650,7850,7860,7860,7840,95
|
|
20240422,095000,401921980,7860,7850,7860,7850,981
|
|
20240422,094900,394216120,7850,7820,7850,7810,9572
|
|
20240422,094800,319359660,7820,7820,7820,7810,271
|
|
20240422,094700,317243030,7820,7820,7820,7820,3
|
|
20240422,094600,317219570,7820,7810,7820,7810,55
|
|
20240422,094500,316789960,7810,7810,7810,7810,428
|
|
20240422,094400,313447280,7800,7800,7810,7800,136
|
|
20240422,094300,312386460,7800,7780,7810,7780,8
|
|
20240422,094200,312324140,7780,7790,7790,7780,1645
|
|
20240422,094100,299509630,7790,7790,7790,7790,74
|
|
20240422,094000,298933170,7790,7820,7820,7790,4522
|
|
20240422,093900,263659690,7820,7830,7830,7820,2724
|
|
20240422,093800,242357610,7850,7850,7850,7850,72
|
|
20240422,093700,241792410,7850,7830,7850,7830,79
|
|
20240422,093600,241173820,7820,7830,7830,7820,1015
|
|
20240422,093500,233236370,7840,7860,7860,7840,240
|
|
20240422,093400,231351580,7820,7850,7850,7820,1076
|
|
20240422,093300,222934770,7820,7840,7840,7820,134
|
|
20240422,093200,221885320,7860,7850,7860,7850,185
|
|
20240422,093100,220432860,7850,7820,7850,7810,563
|
|
20240422,093000,216035720,7820,7870,7870,7810,2189
|
|
20240422,092900,198863350,7870,7870,7870,7870,14
|
|
20240422,092800,198753170,7860,7860,7860,7860,146
|
|
20240422,092700,197605610,7860,7870,7870,7860,311
|
|
20240422,092600,195158880,7870,7860,7870,7860,460
|
|
20240422,092500,191543080,7870,7870,7880,7860,816
|
|
20240422,092400,185123550,7880,7880,7880,7860,359
|
|
20240422,092300,182296940,7880,7870,7880,7870,182
|
|
20240422,092200,180864030,7870,7870,7870,7870,26
|
|
20240422,092100,180659410,7870,7870,7870,7860,376
|
|
20240422,092000,177701070,7870,7890,7890,7870,432
|
|
20240422,091900,174296710,7890,7890,7890,7880,238
|
|
20240422,091800,172419420,7890,7890,7890,7890,400
|
|
20240422,091700,169263420,7880,7870,7880,7870,470
|
|
20240422,091600,165560210,7880,7880,7880,7870,395
|
|
20240422,091500,162448610,7880,7870,7890,7870,226
|
|
20240422,091400,160669680,7870,7890,7890,7870,1199
|
|
20240422,091300,151230230,7890,7890,7890,7890,113
|
|
20240422,091200,150338660,7890,7890,7890,7890,438
|
|
20240422,091100,146882840,7890,7910,7910,7890,2629
|
|
20240422,091000,126112800,7900,7920,7920,7900,841
|
|
20240422,090900,119460840,7910,7920,7920,7910,547
|
|
20240422,090800,115131100,7920,7910,7920,7910,1064
|
|
20240422,090700,106707640,7890,7890,7890,7890,2
|
|
20240422,090600,106691860,7920,7900,7920,7900,99
|
|
20240422,090500,105908020,7900,7860,7900,7860,3068
|
|
20240422,090400,81749730,7850,7870,7870,7850,1434
|
|
20240422,090300,70475850,7890,7920,7930,7890,555
|
|
20240422,090200,66089120,7880,7920,7930,7880,1551
|
|
20240422,090100,53798220,7910,7860,7910,7860,629
|
|
20240422,090000,48834460,7860,7860,7880,7860,6212
|