683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,201900,2036503820,7900,7900,7900,7900,0
|
|
20240417,201800,2036503820,7900,7900,7900,7900,0
|
|
20240417,201700,2036503820,7900,7900,7900,7900,0
|
|
20240417,201600,2036503820,7900,7900,7900,7900,0
|
|
20240417,201500,2036503820,7900,7900,7900,7900,0
|
|
20240417,201400,2036503820,7900,7900,7900,7900,0
|
|
20240417,201300,2036503820,7900,7900,7900,7900,0
|
|
20240417,201200,2036503820,7900,7900,7900,7900,0
|
|
20240417,201100,2036503820,7900,7900,7900,7900,0
|
|
20240417,201000,2036503820,7900,7900,7900,7900,0
|
|
20240417,200900,2036503820,7900,7900,7900,7900,0
|
|
20240417,200800,2036503820,7900,7900,7900,7900,0
|
|
20240417,200700,2036503820,7900,7900,7900,7900,0
|
|
20240417,200600,2036503820,7900,7900,7900,7900,0
|
|
20240417,200500,2036503820,7900,7900,7900,7900,0
|
|
20240417,200400,2036503820,7900,7900,7900,7900,0
|
|
20240417,200300,2036503820,7900,7900,7900,7900,0
|
|
20240417,200200,2036503820,7900,7900,7900,7900,0
|
|
20240417,200100,2036503820,7900,7900,7900,7900,0
|
|
20240417,200000,2036503820,7900,7900,7900,7900,0
|
|
20240417,195900,2036503820,7900,7900,7900,7900,0
|
|
20240417,195800,2036503820,7900,7900,7900,7900,0
|
|
20240417,195700,2036503820,7900,7900,7900,7900,0
|
|
20240417,195600,2036503820,7900,7900,7900,7900,0
|
|
20240417,195500,2036503820,7900,7900,7900,7900,0
|
|
20240417,195400,2036503820,7900,7900,7900,7900,0
|
|
20240417,195300,2036503820,7900,7900,7900,7900,0
|
|
20240417,195200,2036503820,7900,7900,7900,7900,0
|
|
20240417,195100,2036503820,7900,7900,7900,7900,0
|
|
20240417,195000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,194900,2036503820,7900,7900,7900,7900,0
|
|
20240417,194800,2036503820,7900,7900,7900,7900,0
|
|
20240417,194700,2036503820,7900,7900,7900,7900,0
|
|
20240417,194600,2036503820,7900,7900,7900,7900,0
|
|
20240417,194500,2036503820,7900,7900,7900,7900,0
|
|
20240417,194400,2036503820,7900,7900,7900,7900,0
|
|
20240417,194300,2036503820,7900,7900,7900,7900,0
|
|
20240417,194200,2036503820,7900,7900,7900,7900,0
|
|
20240417,194100,2036503820,7900,7900,7900,7900,0
|
|
20240417,194000,2036503820,7900,7900,7900,7900,0
|
|
20240417,193900,2036503820,7900,7900,7900,7900,0
|
|
20240417,193800,2036503820,7900,7900,7900,7900,0
|
|
20240417,193700,2036503820,7900,7900,7900,7900,0
|
|
20240417,193600,2036503820,7900,7900,7900,7900,0
|
|
20240417,193500,2036503820,7900,7900,7900,7900,0
|
|
20240417,193400,2036503820,7900,7900,7900,7900,0
|
|
20240417,193300,2036503820,7900,7900,7900,7900,0
|
|
20240417,193200,2036503820,7900,7900,7900,7900,0
|
|
20240417,193100,2036503820,7900,7900,7900,7900,0
|
|
20240417,193000,2036503820,7900,7900,7900,7900,0
|
|
20240417,192900,2036503820,7900,7900,7900,7900,0
|
|
20240417,192800,2036503820,7900,7900,7900,7900,0
|
|
20240417,192700,2036503820,7900,7900,7900,7900,0
|
|
20240417,192600,2036503820,7900,7900,7900,7900,0
|
|
20240417,192500,2036503820,7900,7900,7900,7900,0
|
|
20240417,192400,2036503820,7900,7900,7900,7900,0
|
|
20240417,192300,2036503820,7900,7900,7900,7900,0
|
|
20240417,192200,2036503820,7900,7900,7900,7900,0
|
|
20240417,192100,2036503820,7900,7900,7900,7900,0
|
|
20240417,192000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,191900,2036503820,7900,7900,7900,7900,0
|
|
20240417,191800,2036503820,7900,7900,7900,7900,0
|
|
20240417,191700,2036503820,7900,7900,7900,7900,0
|
|
20240417,191600,2036503820,7900,7900,7900,7900,0
|
|
20240417,191500,2036503820,7900,7900,7900,7900,0
|
|
20240417,191400,2036503820,7900,7900,7900,7900,0
|
|
20240417,191300,2036503820,7900,7900,7900,7900,0
|
|
20240417,191200,2036503820,7900,7900,7900,7900,0
|
|
20240417,191100,2036503820,7900,7900,7900,7900,0
|
|
20240417,191000,2036503820,7900,7900,7900,7900,0
|
|
20240417,190900,2036503820,7900,7900,7900,7900,0
|
|
20240417,190800,2036503820,7900,7900,7900,7900,0
|
|
20240417,190700,2036503820,7900,7900,7900,7900,0
|
|
20240417,190600,2036503820,7900,7900,7900,7900,0
|
|
20240417,190500,2036503820,7900,7900,7900,7900,0
|
|
20240417,190400,2036503820,7900,7900,7900,7900,0
|
|
20240417,190300,2036503820,7900,7900,7900,7900,0
|
|
20240417,190200,2036503820,7900,7900,7900,7900,0
|
|
20240417,190100,2036503820,7900,7900,7900,7900,0
|
|
20240417,190000,2036503820,7900,7900,7900,7900,0
|
|
20240417,185900,2036503820,7900,7900,7900,7900,0
|
|
20240417,185800,2036503820,7900,7900,7900,7900,0
|
|
20240417,185700,2036503820,7900,7900,7900,7900,0
|
|
20240417,185600,2036503820,7900,7900,7900,7900,0
|
|
20240417,185500,2036503820,7900,7900,7900,7900,0
|
|
20240417,185400,2036503820,7900,7900,7900,7900,0
|
|
20240417,185300,2036503820,7900,7900,7900,7900,0
|
|
20240417,185200,2036503820,7900,7900,7900,7900,0
|
|
20240417,185100,2036503820,7900,7900,7900,7900,0
|
|
20240417,185000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,184900,2036503820,7900,7900,7900,7900,0
|
|
20240417,184800,2036503820,7900,7900,7900,7900,0
|
|
20240417,184700,2036503820,7900,7900,7900,7900,0
|
|
20240417,184600,2036503820,7900,7900,7900,7900,0
|
|
20240417,184500,2036503820,7900,7900,7900,7900,0
|
|
20240417,184400,2036503820,7900,7900,7900,7900,0
|
|
20240417,184300,2036503820,7900,7900,7900,7900,0
|
|
20240417,184200,2036503820,7900,7900,7900,7900,0
|
|
20240417,184100,2036503820,7900,7900,7900,7900,0
|
|
20240417,184000,2036503820,7900,7900,7900,7900,0
|
|
20240417,183900,2036503820,7900,7900,7900,7900,0
|
|
20240417,183800,2036503820,7900,7900,7900,7900,0
|
|
20240417,183700,2036503820,7900,7900,7900,7900,0
|
|
20240417,183600,2036503820,7900,7900,7900,7900,0
|
|
20240417,183500,2036503820,7900,7900,7900,7900,0
|
|
20240417,183400,2036503820,7900,7900,7900,7900,0
|
|
20240417,183300,2036503820,7900,7900,7900,7900,0
|
|
20240417,183200,2036503820,7900,7900,7900,7900,0
|
|
20240417,183100,2036503820,7900,7900,7900,7900,0
|
|
20240417,183000,2036503820,7900,7900,7900,7900,0
|
|
20240417,182900,2036503820,7900,7900,7900,7900,0
|
|
20240417,182800,2036503820,7900,7900,7900,7900,0
|
|
20240417,182700,2036503820,7900,7900,7900,7900,0
|
|
20240417,182600,2036503820,7900,7900,7900,7900,0
|
|
20240417,182500,2036503820,7900,7900,7900,7900,0
|
|
20240417,182400,2036503820,7900,7900,7900,7900,0
|
|
20240417,182300,2036503820,7900,7900,7900,7900,0
|
|
20240417,182200,2036503820,7900,7900,7900,7900,0
|
|
20240417,182100,2036503820,7900,7900,7900,7900,0
|
|
20240417,182000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,181900,2036503820,7900,7900,7900,7900,0
|
|
20240417,181800,2036503820,7900,7900,7900,7900,0
|
|
20240417,181700,2036503820,7900,7900,7900,7900,0
|
|
20240417,181600,2036503820,7900,7900,7900,7900,0
|
|
20240417,181500,2036503820,7900,7900,7900,7900,0
|
|
20240417,181400,2036503820,7900,7900,7900,7900,0
|
|
20240417,181300,2036503820,7900,7900,7900,7900,0
|
|
20240417,181200,2036503820,7900,7900,7900,7900,0
|
|
20240417,181100,2036503820,7900,7900,7900,7900,0
|
|
20240417,181000,2036503820,7900,7900,7900,7900,0
|
|
20240417,180900,2036503820,7900,7900,7900,7900,0
|
|
20240417,180800,2036503820,7900,7900,7900,7900,0
|
|
20240417,180700,2036503820,7900,7900,7900,7900,0
|
|
20240417,180600,2036503820,7900,7900,7900,7900,0
|
|
20240417,180500,2036503820,7900,7900,7900,7900,0
|
|
20240417,180400,2036503820,7900,7900,7900,7900,0
|
|
20240417,180300,2036503820,7900,7900,7900,7900,0
|
|
20240417,180200,2036503820,7900,7900,7900,7900,0
|
|
20240417,180100,2036503820,7900,7900,7900,7900,0
|
|
20240417,180000,2036503820,7900,7900,7900,7900,0
|
|
20240417,175900,2036503820,7900,7900,7900,7900,0
|
|
20240417,175800,2036503820,7900,7900,7900,7900,0
|
|
20240417,175700,2036503820,7900,7900,7900,7900,0
|
|
20240417,175600,2036503820,7900,7900,7900,7900,0
|
|
20240417,175500,2036503820,7900,7900,7900,7900,0
|
|
20240417,175400,2036503820,7900,7900,7900,7900,0
|
|
20240417,175300,2036503820,7900,7900,7900,7900,0
|
|
20240417,175200,2036503820,7900,7900,7900,7900,0
|
|
20240417,175100,2036503820,7900,7900,7900,7900,0
|
|
20240417,175000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,174900,2036503820,7900,7900,7900,7900,0
|
|
20240417,174800,2036503820,7900,7900,7900,7900,0
|
|
20240417,174700,2036503820,7900,7900,7900,7900,0
|
|
20240417,174600,2036503820,7900,7900,7900,7900,0
|
|
20240417,174500,2036503820,7900,7900,7900,7900,0
|
|
20240417,174400,2036503820,7900,7900,7900,7900,0
|
|
20240417,174300,2036503820,7900,7900,7900,7900,0
|
|
20240417,174200,2036503820,7900,7900,7900,7900,0
|
|
20240417,174100,2036503820,7900,7900,7900,7900,0
|
|
20240417,174000,2036503820,7900,7900,7900,7900,0
|
|
20240417,173900,2036503820,7900,7900,7900,7900,0
|
|
20240417,173800,2036503820,7900,7900,7900,7900,0
|
|
20240417,173700,2036503820,7900,7900,7900,7900,0
|
|
20240417,173600,2036503820,7900,7900,7900,7900,0
|
|
20240417,173500,2036503820,7900,7900,7900,7900,0
|
|
20240417,173400,2036503820,7900,7900,7900,7900,0
|
|
20240417,173300,2036503820,7900,7900,7900,7900,0
|
|
20240417,173200,2036503820,7900,7900,7900,7900,0
|
|
20240417,173100,2036503820,7900,7900,7900,7900,0
|
|
20240417,173000,2036503820,7900,7900,7900,7900,0
|
|
20240417,172900,2036503820,7900,7900,7900,7900,0
|
|
20240417,172800,2036503820,7900,7900,7900,7900,0
|
|
20240417,172700,2036503820,7900,7900,7900,7900,0
|
|
20240417,172600,2036503820,7900,7900,7900,7900,0
|
|
20240417,172500,2036503820,7900,7900,7900,7900,0
|
|
20240417,172400,2036503820,7900,7900,7900,7900,0
|
|
20240417,172300,2036503820,7900,7900,7900,7900,0
|
|
20240417,172200,2036503820,7900,7900,7900,7900,0
|
|
20240417,172100,2036503820,7900,7900,7900,7900,0
|
|
20240417,172000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,171900,2036503820,7900,7900,7900,7900,0
|
|
20240417,171800,2036503820,7900,7900,7900,7900,0
|
|
20240417,171700,2036503820,7900,7900,7900,7900,0
|
|
20240417,171600,2036503820,7900,7900,7900,7900,0
|
|
20240417,171500,2036503820,7900,7900,7900,7900,0
|
|
20240417,171400,2036503820,7900,7900,7900,7900,0
|
|
20240417,171300,2036503820,7900,7900,7900,7900,0
|
|
20240417,171200,2036503820,7900,7900,7900,7900,0
|
|
20240417,171100,2036503820,7900,7900,7900,7900,0
|
|
20240417,171000,2036503820,7900,7900,7900,7900,0
|
|
20240417,170900,2036503820,7900,7900,7900,7900,0
|
|
20240417,170800,2036503820,7900,7900,7900,7900,0
|
|
20240417,170700,2036503820,7900,7900,7900,7900,0
|
|
20240417,170600,2036503820,7900,7900,7900,7900,0
|
|
20240417,170500,2036503820,7900,7900,7900,7900,0
|
|
20240417,170400,2036503820,7900,7900,7900,7900,0
|
|
20240417,170300,2036503820,7900,7900,7900,7900,0
|
|
20240417,170200,2036503820,7900,7900,7900,7900,0
|
|
20240417,170100,2036503820,7900,7900,7900,7900,0
|
|
20240417,170000,2036503820,7900,7900,7900,7900,0
|
|
20240417,165900,2036503820,7900,7900,7900,7900,0
|
|
20240417,165800,2036503820,7900,7900,7900,7900,0
|
|
20240417,165700,2036503820,7900,7900,7900,7900,0
|
|
20240417,165600,2036503820,7900,7900,7900,7900,0
|
|
20240417,165500,2036503820,7900,7900,7900,7900,0
|
|
20240417,165400,2036503820,7900,7900,7900,7900,0
|
|
20240417,165300,2036503820,7900,7900,7900,7900,0
|
|
20240417,165200,2036503820,7900,7900,7900,7900,0
|
|
20240417,165100,2036503820,7900,7900,7900,7900,0
|
|
20240417,165000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,164900,2036503820,7900,7900,7900,7900,0
|
|
20240417,164800,2036503820,7900,7900,7900,7900,0
|
|
20240417,164700,2036503820,7900,7900,7900,7900,0
|
|
20240417,164600,2036503820,7900,7900,7900,7900,0
|
|
20240417,164500,2036503820,7900,7900,7900,7900,0
|
|
20240417,164400,2036503820,7900,7900,7900,7900,0
|
|
20240417,164300,2036503820,7900,7900,7900,7900,0
|
|
20240417,164200,2036503820,7900,7900,7900,7900,0
|
|
20240417,164100,2036503820,7900,7900,7900,7900,0
|
|
20240417,164000,2036503820,7900,7900,7900,7900,0
|
|
20240417,163900,2036503820,7900,7900,7900,7900,0
|
|
20240417,163800,2036503820,7900,7900,7900,7900,0
|
|
20240417,163700,2036503820,7900,7900,7900,7900,0
|
|
20240417,163600,2036503820,7900,7900,7900,7900,0
|
|
20240417,163500,2036503820,7900,7900,7900,7900,0
|
|
20240417,163400,2036503820,7900,7900,7900,7900,0
|
|
20240417,163300,2036503820,7900,7900,7900,7900,0
|
|
20240417,163200,2036503820,7900,7900,7900,7900,0
|
|
20240417,163100,2036503820,7900,7900,7900,7900,0
|
|
20240417,163000,2036503820,7900,7900,7900,7900,0
|
|
20240417,162900,2036503820,7900,7900,7900,7900,0
|
|
20240417,162800,2036503820,7900,7900,7900,7900,0
|
|
20240417,162700,2036503820,7900,7900,7900,7900,0
|
|
20240417,162600,2036503820,7900,7900,7900,7900,0
|
|
20240417,162500,2036503820,7900,7900,7900,7900,0
|
|
20240417,162400,2036503820,7900,7900,7900,7900,0
|
|
20240417,162300,2036503820,7900,7900,7900,7900,0
|
|
20240417,162200,2036503820,7900,7900,7900,7900,0
|
|
20240417,162100,2036503820,7900,7900,7900,7900,0
|
|
20240417,162000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,161900,2036503820,7900,7900,7900,7900,0
|
|
20240417,161800,2036503820,7900,7900,7900,7900,0
|
|
20240417,161700,2036503820,7900,7900,7900,7900,0
|
|
20240417,161600,2036503820,7900,7900,7900,7900,0
|
|
20240417,161500,2036503820,7900,7900,7900,7900,0
|
|
20240417,161400,2036503820,7900,7900,7900,7900,0
|
|
20240417,161300,2036503820,7900,7900,7900,7900,0
|
|
20240417,161200,2036503820,7900,7900,7900,7900,0
|
|
20240417,161100,2036503820,7900,7900,7900,7900,0
|
|
20240417,161000,2036503820,7900,7900,7900,7900,0
|
|
20240417,160900,2036503820,7900,7900,7900,7900,0
|
|
20240417,160800,2036503820,7900,7900,7900,7900,0
|
|
20240417,160700,2036503820,7900,7900,7900,7900,0
|
|
20240417,160600,2036503820,7900,7900,7900,7900,0
|
|
20240417,160500,2036503820,7900,7900,7900,7900,0
|
|
20240417,160400,2036503820,7900,7900,7900,7900,0
|
|
20240417,160300,2036503820,7900,7900,7900,7900,0
|
|
20240417,160200,2036503820,7900,7900,7900,7900,0
|
|
20240417,160100,2036503820,7900,7900,7900,7900,0
|
|
20240417,160000,2036503820,7900,7900,7900,7900,0
|
|
20240417,155900,2036503820,7900,7900,7900,7900,0
|
|
20240417,155800,2036503820,7900,7900,7900,7900,0
|
|
20240417,155700,2036503820,7900,7900,7900,7900,0
|
|
20240417,155600,2036503820,7900,7900,7900,7900,0
|
|
20240417,155500,2036503820,7900,7900,7900,7900,0
|
|
20240417,155400,2036503820,7900,7900,7900,7900,0
|
|
20240417,155300,2036503820,7900,7900,7900,7900,0
|
|
20240417,155200,2036503820,7900,7900,7900,7900,0
|
|
20240417,155100,2036503820,7900,7900,7900,7900,0
|
|
20240417,155000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,154900,2036503820,7900,7900,7900,7900,0
|
|
20240417,154800,2036503820,7900,7900,7900,7900,0
|
|
20240417,154700,2036503820,7900,7900,7900,7900,0
|
|
20240417,154600,2036503820,7900,7900,7900,7900,0
|
|
20240417,154500,2036503820,7900,7900,7900,7900,0
|
|
20240417,154400,2036503820,7900,7900,7900,7900,0
|
|
20240417,154300,2036503820,7900,7900,7900,7900,0
|
|
20240417,154200,2036503820,7900,7900,7900,7900,0
|
|
20240417,154100,2036503820,7900,7900,7900,7900,0
|
|
20240417,154000,2036503820,7900,7900,7900,7900,0
|
|
20240417,153900,2036503820,7900,7900,7900,7900,0
|
|
20240417,153800,2036503820,7900,7900,7900,7900,0
|
|
20240417,153700,2036503820,7900,7900,7900,7900,0
|
|
20240417,153600,2036503820,7900,7900,7900,7900,0
|
|
20240417,153500,2036503820,7900,7900,7900,7900,0
|
|
20240417,153400,2036503820,7900,7900,7900,7900,0
|
|
20240417,153300,2036503820,7900,7900,7900,7900,0
|
|
20240417,153200,2036503820,7900,7900,7900,7900,0
|
|
20240417,153100,2036503820,7900,7900,7900,7900,0
|
|
20240417,153000,2036503820,7900,7900,7900,7900,5890
|
|
20240417,152900,1989972820,7870,7870,7870,7870,0
|
|
20240417,152800,1989972820,7870,7870,7870,7870,0
|
|
20240417,152700,1989972820,7870,7870,7870,7870,0
|
|
20240417,152600,1989972820,7870,7870,7870,7870,0
|
|
20240417,152500,1989972820,7870,7870,7870,7870,0
|
|
20240417,152400,1989972820,7870,7870,7870,7870,0
|
|
20240417,152300,1989972820,7870,7870,7870,7870,0
|
|
20240417,152200,1989972820,7870,7870,7870,7870,0
|
|
20240417,152100,1989972820,7870,7870,7870,7870,0
|
|
20240417,152000,1989972820,7870,7870,7870,7870,0
|
|
20240417,151900,1989972820,7870,7820,7870,7810,1734
|
|
20240417,151800,1976419460,7820,7840,7840,7820,948
|
|
20240417,151700,1968997490,7830,7830,7830,7830,724
|
|
20240417,151600,1963328570,7820,7850,7850,7820,2043
|
|
20240417,151500,1947318350,7830,7850,7860,7830,1011
|
|
20240417,151400,1939383250,7850,7860,7860,7850,347
|
|
20240417,151300,1936658040,7850,7840,7850,7830,651
|
|
20240417,151200,1931558090,7830,7850,7850,7830,1389
|
|
20240417,151100,1920667670,7850,7890,7890,7850,5794
|
|
20240417,151000,1875069080,7890,7920,7930,7890,2479
|
|
20240417,150900,1855509340,7920,7920,7920,7920,1
|
|
20240417,150800,1855501420,7890,7910,7910,7890,2616
|
|
20240417,150700,1834831210,7920,7920,7920,7920,502
|
|
20240417,150600,1830855370,7920,7940,7940,7920,241
|
|
20240417,150500,1828944160,7940,7930,7940,7920,577
|
|
20240417,150400,1824372450,7930,7930,7930,7930,973
|
|
20240417,150300,1816656560,7930,7930,7930,7930,3
|
|
20240417,150200,1816632770,7930,7900,7930,7900,764
|
|
20240417,150100,1810579990,7920,7900,7920,7890,586
|
|
20240417,150000,1805950470,7900,7910,7910,7900,392
|
|
20240417,145900,1802853640,7900,7910,7910,7900,81
|
|
20240417,145800,1802213430,7910,7940,7940,7910,14
|
|
20240417,145700,1802102600,7900,7940,7970,7900,4423
|
|
20240417,145600,1767004910,7940,7920,7940,7920,659
|
|
20240417,145500,1761785510,7920,7950,7950,7920,242
|
|
20240417,145400,1759868500,7950,7940,7950,7930,637
|
|
20240417,145300,1754815170,7940,7960,7960,7940,507
|
|
20240417,145200,1750784520,7970,7990,7990,7970,1168
|
|
20240417,145100,1741472640,7990,7980,7990,7980,2
|
|
20240417,145000,1741456670,7980,7980,7980,7980,100
|
|
20240417,144900,1740658670,7980,7980,7980,7980,20
|
|
20240417,144800,1740499070,7990,7990,7990,7980,34
|
|
20240417,144700,1740227430,7980,7950,7980,7950,519
|
|
20240417,144600,1736101200,7950,7990,7990,7950,1561
|
|
20240417,144500,1723686850,7990,7990,7990,7990,22
|
|
20240417,144400,1723511070,7990,7930,7990,7930,1840
|
|
20240417,144300,1708811090,7930,7990,7990,7930,1574
|
|
20240417,144200,1696273290,7990,8000,8000,7990,886
|
|
20240417,144100,1689193980,8000,7990,8000,7990,1046
|
|
20240417,144000,1680836430,7990,8000,8000,7990,413
|
|
20240417,143900,1677532450,8030,8050,8050,8010,3270
|
|
20240417,143800,1651292360,8050,8050,8060,8050,1165
|
|
20240417,143700,1641907570,8050,8040,8050,8030,1658
|
|
20240417,143600,1628590050,8040,8040,8040,7990,4255
|
|
20240417,143500,1594535190,8030,8040,8080,8020,4172
|
|
20240417,143400,1560906270,8020,7990,8030,7990,3794
|
|
20240417,143300,1530517900,7980,7980,8000,7880,8005
|
|
20240417,143200,1466704030,7980,7940,7980,7930,8152
|
|
20240417,143100,1401831910,7930,7930,7940,7920,1041
|
|
20240417,143000,1393577420,7930,7930,7930,7920,78
|
|
20240417,142900,1392958950,7930,7930,7930,7930,102
|
|
20240417,142800,1392150090,7930,7930,7930,7920,1403
|
|
20240417,142700,1381036830,7930,7920,7940,7920,2089
|
|
20240417,142600,1364483060,7910,7910,7930,7910,807
|
|
20240417,142500,1358098340,7900,7890,7900,7890,1324
|
|
20240417,142400,1347639740,7890,7890,7890,7890,0
|
|
20240417,142300,1347639740,7890,7890,7890,7890,21
|
|
20240417,142200,1347474050,7900,7900,7900,7900,120
|
|
20240417,142100,1346526050,7900,7900,7900,7900,7
|
|
20240417,142000,1346470750,7900,7900,7900,7900,10
|
|
20240417,141900,1346391750,7890,7880,7890,7880,406
|
|
20240417,141800,1343191470,7880,7900,7900,7880,1249
|
|
20240417,141700,1333347760,7890,7900,7900,7890,1550
|
|
20240417,141600,1321117760,7900,7900,7900,7900,1295
|
|
20240417,141500,1310887260,7910,7910,7910,7910,384
|
|
20240417,141400,1307849820,7910,7910,7910,7910,300
|
|
20240417,141300,1305476820,7910,7920,7920,7910,411
|
|
20240417,141200,1302224940,7920,7910,7930,7910,23
|
|
20240417,141100,1302042820,7910,7910,7910,7910,51
|
|
20240417,141000,1301639410,7910,7910,7910,7910,0
|
|
20240417,140900,1301639410,7910,7900,7910,7890,630
|
|
20240417,140800,1296667530,7900,7900,7900,7900,59
|
|
20240417,140700,1296201430,7910,7920,7930,7910,2004
|
|
20240417,140600,1280330600,7930,7930,7930,7930,284
|
|
20240417,140500,1278078480,7920,7920,7930,7920,742
|
|
20240417,140400,1272201340,7930,7920,7930,7920,253
|
|
20240417,140300,1270196550,7920,7910,7920,7910,127
|
|
20240417,140200,1269191970,7910,7910,7910,7910,252
|
|
20240417,140100,1267198650,7920,7920,7930,7920,1094
|
|
20240417,140000,1258523590,7920,7920,7930,7900,1239
|
|
20240417,135900,1248726800,7930,7900,7930,7900,434
|
|
20240417,135800,1245288920,7930,7930,7930,7930,68
|
|
20240417,135700,1244749680,7920,7910,7930,7910,1086
|
|
20240417,135600,1236150550,7920,7920,7920,7920,83
|
|
20240417,135500,1235493190,7920,7920,7920,7920,916
|
|
20240417,135400,1228238470,7910,7900,7910,7900,555
|
|
20240417,135300,1223852980,7900,7900,7900,7890,189
|
|
20240417,135200,1222360160,7900,7900,7900,7900,31
|
|
20240417,135100,1222115260,7900,7880,7900,7880,1447
|
|
20240417,135000,1210701320,7870,7880,7890,7870,521
|
|
20240417,134900,1206600880,7890,7890,7890,7890,0
|
|
20240417,134800,1206600880,7890,7890,7890,7890,646
|
|
20240417,134700,1201503940,7890,7890,7890,7890,550
|
|
20240417,134600,1197164440,7880,7880,7880,7880,44
|
|
20240417,134500,1196817720,7890,7880,7890,7880,321
|
|
20240417,134400,1194288230,7880,7880,7880,7880,76
|
|
20240417,134300,1193689350,7870,7880,7880,7870,486
|
|
20240417,134200,1189860160,7880,7880,7880,7880,2
|
|
20240417,134100,1189844400,7870,7860,7870,7860,696
|
|
20240417,134000,1184370950,7860,7860,7860,7860,505
|
|
20240417,133900,1180401650,7850,7850,7860,7850,241
|
|
20240417,133800,1178509590,7840,7840,7840,7840,0
|
|
20240417,133700,1178509590,7840,7840,7840,7840,50
|
|
20240417,133600,1178117590,7840,7840,7840,7840,0
|
|
20240417,133500,1178117590,7840,7810,7840,7810,9
|
|
20240417,133400,1178047250,7810,7830,7830,7810,2188
|
|
20240417,133300,1160932180,7830,7840,7840,7830,460
|
|
20240417,133200,1157328820,7840,7840,7840,7840,641
|
|
20240417,133100,1152303380,7850,7850,7850,7850,31
|
|
20240417,133000,1152060030,7840,7840,7840,7840,0
|
|
20240417,132900,1152060030,7840,7850,7850,7840,794
|
|
20240417,132800,1145833110,7850,7850,7850,7850,6
|
|
20240417,132700,1145786010,7850,7850,7850,7850,275
|
|
20240417,132600,1143627260,7850,7850,7850,7850,469
|
|
20240417,132500,1139945610,7850,7850,7850,7850,12
|
|
20240417,132400,1139851410,7850,7850,7850,7850,50
|
|
20240417,132300,1139458910,7840,7840,7840,7840,150
|
|
20240417,132200,1138282910,7840,7830,7840,7820,235
|
|
20240417,132100,1136443960,7840,7830,7840,7830,361
|
|
20240417,132000,1133616440,7830,7830,7830,7830,50
|
|
20240417,131900,1133224940,7830,7830,7830,7830,20
|
|
20240417,131800,1133068340,7830,7820,7830,7820,119
|
|
20240417,131700,1132137660,7830,7830,7830,7830,12
|
|
20240417,131600,1132043700,7830,7830,7830,7830,100
|
|
20240417,131500,1131260700,7820,7820,7820,7820,0
|
|
20240417,131400,1131260700,7820,7810,7820,7810,190
|
|
20240417,131300,1129775300,7820,7810,7820,7810,11
|
|
20240417,131200,1129689380,7820,7820,7820,7820,0
|
|
20240417,131100,1129689380,7820,7820,7820,7820,0
|
|
20240417,131000,1129689380,7820,7820,7820,7820,66
|
|
20240417,130900,1129173260,7820,7830,7830,7820,41
|
|
20240417,130800,1128852630,7810,7810,7810,7810,1
|
|
20240417,130700,1128844820,7830,7830,7830,7830,66
|
|
20240417,130600,1128328040,7830,7820,7830,7820,64
|
|
20240417,130500,1127827420,7820,7820,7820,7820,300
|
|
20240417,130400,1125481420,7820,7820,7820,7820,65
|
|
20240417,130300,1124973120,7820,7810,7820,7810,514
|
|
20240417,130200,1120958750,7810,7810,7810,7810,1
|
|
20240417,130100,1120950940,7800,7800,7800,7800,800
|
|
20240417,130000,1114710940,7810,7810,7810,7810,10
|
|
20240417,125900,1114632840,7800,7810,7810,7800,160
|
|
20240417,125800,1113384740,7810,7810,7810,7800,299
|
|
20240417,125700,1111049560,7810,7810,7810,7810,20
|
|
20240417,125600,1110893360,7810,7810,7810,7810,10
|
|
20240417,125500,1110815260,7810,7810,7810,7810,60
|
|
20240417,125400,1110346660,7810,7810,7810,7810,29
|
|
20240417,125300,1110120170,7810,7790,7810,7790,4
|
|
20240417,125200,1110088990,7790,7790,7790,7790,0
|
|
20240417,125100,1110088990,7790,7800,7800,7790,1092
|
|
20240417,125000,1101576750,7810,7800,7810,7800,405
|
|
20240417,124900,1098417720,7810,7810,7810,7810,100
|
|
20240417,124800,1097636720,7810,7810,7810,7810,1
|
|
20240417,124700,1097628910,7800,7800,7800,7800,177
|
|
20240417,124600,1096248310,7800,7800,7800,7800,740
|
|
20240417,124500,1090476310,7810,7810,7810,7810,11
|
|
20240417,124400,1090390400,7810,7810,7810,7810,50
|
|
20240417,124300,1089999900,7810,7810,7810,7810,0
|
|
20240417,124200,1089999900,7810,7830,7830,7810,3162
|
|
20240417,124100,1065293730,7840,7840,7840,7830,409
|
|
20240417,124000,1062090590,7840,7840,7840,7840,21
|
|
20240417,123900,1061925950,7830,7830,7830,7830,0
|
|
20240417,123800,1061925950,7830,7830,7830,7830,527
|
|
20240417,123700,1057799540,7840,7840,7840,7830,29
|
|
20240417,123600,1057572420,7840,7840,7840,7840,1
|
|
20240417,123500,1057564580,7830,7830,7830,7830,0
|
|
20240417,123400,1057564580,7830,7830,7830,7830,30
|
|
20240417,123300,1057329680,7820,7820,7820,7820,0
|
|
20240417,123200,1057329680,7820,7820,7820,7820,0
|
|
20240417,123100,1057329680,7820,7830,7830,7820,119
|
|
20240417,123000,1056398900,7830,7840,7840,7830,1013
|
|
20240417,122900,1048456990,7830,7830,7830,7830,519
|
|
20240417,122800,1044393220,7830,7820,7830,7820,501
|
|
20240417,122700,1040475390,7820,7820,7820,7810,38
|
|
20240417,122600,1040178350,7810,7820,7820,7810,600
|
|
20240417,122500,1035486360,7830,7820,7830,7820,2
|
|
20240417,122400,1035470710,7820,7810,7820,7810,139
|
|
20240417,122300,1034385100,7830,7810,7830,7810,188
|
|
20240417,122200,1032916800,7810,7820,7820,7810,261
|
|
20240417,122100,1030877750,7840,7830,7840,7820,55
|
|
20240417,122000,1030447110,7830,7830,7830,7830,49
|
|
20240417,121900,1030063440,7830,7820,7830,7820,11
|
|
20240417,121800,1029977410,7830,7830,7830,7830,0
|
|
20240417,121700,1029977410,7830,7830,7830,7830,0
|
|
20240417,121600,1029977410,7830,7830,7830,7830,20
|
|
20240417,121500,1029820810,7830,7830,7830,7830,0
|
|
20240417,121400,1029820810,7830,7830,7830,7830,573
|
|
20240417,121300,1025334220,7830,7830,7830,7830,141
|
|
20240417,121200,1024230190,7830,7830,7840,7830,377
|
|
20240417,121100,1021277780,7830,7830,7830,7830,109
|
|
20240417,121000,1020424310,7840,7830,7840,7830,712
|
|
20240417,120900,1014845210,7820,7810,7820,7810,164
|
|
20240417,120800,1013562820,7810,7810,7810,7810,1
|
|
20240417,120700,1013555010,7810,7810,7810,7810,8
|
|
20240417,120600,1013492530,7810,7810,7810,7810,131
|
|
20240417,120500,1012469420,7800,7800,7800,7800,0
|
|
20240417,120400,1012469420,7800,7800,7800,7800,0
|
|
20240417,120300,1012469420,7800,7800,7800,7800,135
|
|
20240417,120200,1011416420,7800,7800,7800,7800,660
|
|
20240417,120100,1006268420,7800,7800,7800,7800,550
|
|
20240417,120000,1001978420,7820,7820,7820,7820,0
|
|
20240417,115900,1001978420,7820,7820,7820,7820,0
|
|
20240417,115800,1001978420,7820,7820,7820,7820,0
|
|
20240417,115700,1001978420,7820,7820,7820,7820,1
|
|
20240417,115600,1001970600,7820,7820,7820,7820,0
|
|
20240417,115500,1001970600,7820,7830,7830,7820,2
|
|
20240417,115400,1001954950,7830,7830,7830,7780,2636
|
|
20240417,115300,981426030,7830,7830,7830,7830,0
|
|
20240417,115200,981426030,7830,7830,7830,7830,0
|
|
20240417,115100,981426030,7830,7830,7830,7830,1
|
|
20240417,115000,981418200,7800,7820,7820,7800,1101
|
|
20240417,114900,972813130,7820,7820,7820,7820,148
|
|
20240417,114800,971655770,7830,7830,7830,7830,209
|
|
20240417,114700,970019300,7840,7840,7840,7840,134
|
|
20240417,114600,968968740,7840,7840,7840,7840,14
|
|
20240417,114500,968858980,7840,7840,7840,7840,44
|
|
20240417,114400,968514020,7840,7840,7840,7840,248
|
|
20240417,114300,966569700,7840,7850,7850,7840,227
|
|
20240417,114200,964788000,7850,7850,7860,7850,205
|
|
20240417,114100,963176780,7860,7850,7860,7850,11
|
|
20240417,114000,963090420,7840,7850,7850,7840,337
|
|
20240417,113900,960447840,7850,7860,7860,7850,354
|
|
20240417,113800,957665900,7860,7830,7860,7830,2321
|
|
20240417,113700,939443790,7830,7830,7830,7820,382
|
|
20240417,113600,936453120,7820,7810,7830,7810,635
|
|
20240417,113500,931487440,7810,7810,7810,7810,149
|
|
20240417,113400,930323750,7800,7800,7800,7800,24
|
|
20240417,113300,930136550,7800,7800,7800,7800,0
|
|
20240417,113200,930136550,7800,7800,7810,7800,1001
|
|
20240417,113100,922328740,7800,7790,7800,7790,120
|
|
20240417,113000,921393840,7790,7790,7790,7790,472
|
|
20240417,112900,917716960,7790,7780,7790,7780,1406
|
|
20240417,112800,906764430,7780,7770,7780,7760,202
|
|
20240417,112700,905195860,7760,7760,7760,7760,1000
|
|
20240417,112600,897435860,7790,7770,7790,7770,3
|
|
20240417,112500,897412510,7770,7780,7780,7760,824
|
|
20240417,112400,891018240,7760,7770,7770,7760,467
|
|
20240417,112300,887393700,7770,7770,7770,7770,0
|
|
20240417,112200,887393700,7770,7770,7770,7770,217
|
|
20240417,112100,885707610,7790,7790,7790,7790,1
|
|
20240417,112000,885699820,7770,7770,7770,7770,39
|
|
20240417,111900,885396790,7800,7800,7800,7800,60
|
|
20240417,111800,884928790,7760,7790,7790,7760,531
|
|
20240417,111700,880802500,7770,7770,7770,7770,170
|
|
20240417,111600,879481600,7770,7770,7770,7770,0
|
|
20240417,111500,879481600,7770,7760,7770,7760,7
|
|
20240417,111400,879427270,7800,7800,7800,7800,0
|
|
20240417,111300,879427270,7800,7760,7800,7760,666
|
|
20240417,111200,874244070,7760,7760,7760,7760,0
|
|
20240417,111100,874244070,7760,7760,7760,7760,0
|
|
20240417,111000,874244070,7760,7760,7760,7760,0
|
|
20240417,110900,874244070,7760,7790,7790,7760,73
|
|
20240417,110800,873677140,7780,7780,7780,7780,86
|
|
20240417,110700,873008060,7780,7780,7780,7780,14
|
|
20240417,110600,872899140,7780,7770,7780,7770,136
|
|
20240417,110500,871842410,7780,7770,7780,7770,6
|
|
20240417,110400,871795740,7780,7780,7780,7780,106
|
|
20240417,110300,870971060,7780,7780,7780,7780,10
|
|
20240417,110200,870893260,7780,7780,7780,7780,50
|
|
20240417,110100,870504260,7780,7770,7790,7770,32
|
|
20240417,110000,870255590,7790,7790,7790,7790,31
|
|
20240417,105900,870014100,7790,7790,7790,7770,29
|
|
20240417,105800,869788690,7800,7790,7800,7790,340
|
|
20240417,105700,867137490,7760,7790,7790,7760,300
|
|
20240417,105600,864802020,7790,7780,7790,7750,32
|
|
20240417,105500,864553870,7750,7780,7780,7750,301
|
|
20240417,105400,862213250,7760,7780,7780,7760,157
|
|
20240417,105300,860991990,7780,7750,7780,7750,10
|
|
20240417,105200,860914310,7740,7740,7740,7740,4
|
|
20240417,105100,860883350,7760,7760,7770,7760,101
|
|
20240417,105000,860098600,7770,7730,7770,7730,1299
|
|
20240417,104900,850046400,7730,7730,7730,7710,1548
|
|
20240417,104800,838100470,7730,7730,7730,7730,6
|
|
20240417,104700,838054090,7740,7740,7740,7740,39
|
|
20240417,104600,837752230,7740,7740,7740,7740,71
|
|
20240417,104500,837202690,7720,7740,7740,7720,2210
|
|
20240417,104400,820135030,7740,7740,7740,7740,317
|
|
20240417,104300,817681450,7730,7730,7730,7730,109
|
|
20240417,104200,816838880,7730,7730,7740,7730,833
|
|
20240417,104100,810399640,7730,7730,7730,7730,199
|
|
20240417,104000,808861370,7730,7730,7730,7730,299
|
|
20240417,103900,806550100,7730,7760,7760,7730,4224
|
|
20240417,103800,773859810,7770,7770,7770,7770,50
|
|
20240417,103700,773471310,7770,7770,7770,7770,111
|
|
20240417,103600,772608840,7760,7760,7760,7760,1
|
|
20240417,103500,772601080,7770,7760,7770,7760,195
|
|
20240417,103400,771087780,7770,7770,7770,7770,1383
|
|
20240417,103300,760341870,7790,7790,7790,7790,30
|
|
20240417,103200,760108170,7790,7790,7790,7790,1
|
|
20240417,103100,760100380,7760,7770,7770,7760,150
|
|
20240417,103000,758935870,7800,7800,7800,7800,173
|
|
20240417,102900,757586470,7770,7770,7780,7770,41
|
|
20240417,102800,757267790,7760,7760,7760,7760,0
|
|
20240417,102700,757267790,7760,7760,7760,7760,189
|
|
20240417,102600,755801150,7790,7750,7790,7750,53
|
|
20240417,102500,755390120,7780,7780,7780,7770,180
|
|
20240417,102400,753990520,7790,7750,7790,7740,978
|
|
20240417,102300,746414800,7790,7770,7790,7770,542
|
|
20240417,102200,742199450,7770,7740,7770,7740,286
|
|
20240417,102100,739979780,7770,7750,7770,7730,2026
|
|
20240417,102000,724307820,7740,7740,7740,7740,650
|
|
20240417,101900,719276820,7750,7770,7770,7750,1280
|
|
20240417,101800,709356800,7750,7760,7760,7750,719
|
|
20240417,101700,703779660,7760,7760,7770,7750,1369
|
|
20240417,101600,693160230,7770,7800,7800,7770,204
|
|
20240417,101500,691570870,7800,7800,7800,7800,2
|
|
20240417,101400,691555270,7800,7800,7800,7800,1
|
|
20240417,101300,691547470,7760,7770,7770,7760,2607
|
|
20240417,101200,671314670,7780,7790,7790,7760,2313
|
|
20240417,101100,653328220,7800,7800,7800,7790,854
|
|
20240417,101000,646667110,7800,7810,7810,7800,2662
|
|
20240417,100900,625881200,7820,7850,7850,7820,580
|
|
20240417,100800,621336600,7860,7830,7880,7830,162
|
|
20240417,100700,620067560,7820,7880,7880,7820,5063
|
|
20240417,100600,580273400,7900,7900,7900,7900,10
|
|
20240417,100500,580194400,7890,7920,7920,7890,1670
|
|
20240417,100400,567010050,7910,7920,7930,7910,82
|
|
20240417,100300,566361260,7920,7890,7920,7890,573
|
|
20240417,100200,561831600,7890,7890,7900,7890,1003
|
|
20240417,100100,553916920,7900,7900,7900,7900,61
|
|
20240417,100000,553435020,7900,7900,7900,7900,466
|
|
20240417,095900,549753620,7900,7920,7920,7900,104
|
|
20240417,095800,548930020,7920,7910,7920,7910,51
|
|
20240417,095700,548526600,7920,7920,7920,7910,214
|
|
20240417,095600,546833100,7920,7920,7920,7920,1
|
|
20240417,095500,546825180,7920,7920,7930,7910,205
|
|
20240417,095400,545202540,7920,7900,7930,7900,1369
|
|
20240417,095300,534357350,7910,7910,7910,7900,209
|
|
20240417,095200,532704970,7910,7900,7910,7900,201
|
|
20240417,095100,531115600,7900,7870,7900,7870,3090
|
|
20240417,095000,506763040,7870,7870,7870,7860,532
|
|
20240417,094900,502576450,7880,7850,7880,7850,985
|
|
20240417,094800,494823050,7880,7880,7880,7880,88
|
|
20240417,094700,494129610,7880,7850,7880,7850,985
|
|
20240417,094600,486396460,7850,7880,7880,7850,770
|
|
20240417,094500,480347980,7880,7880,7880,7850,122
|
|
20240417,094400,479387570,7840,7850,7860,7840,1933
|
|
20240417,094300,464216460,7850,7850,7850,7850,196
|
|
20240417,094200,462677860,7860,7870,7870,7860,794
|
|
20240417,094100,456435020,7880,7890,7890,7880,352
|
|
20240417,094000,453661150,7900,7890,7900,7880,1134
|
|
20240417,093900,444723880,7900,7910,7910,7890,175
|
|
20240417,093800,443342050,7920,7930,7930,7920,39
|
|
20240417,093700,443033000,7940,7940,7940,7900,1259
|
|
20240417,093600,433049510,7940,7880,7940,7880,1155
|
|
20240417,093500,423897220,7890,7880,7890,7880,331
|
|
20240417,093400,421288920,7870,7890,7890,7870,1378
|
|
20240417,093300,410422340,7890,7920,7920,7870,3739
|
|
20240417,093200,380881430,7920,7930,7930,7920,942
|
|
20240417,093100,373420560,7930,7930,7940,7930,563
|
|
20240417,093000,368955670,7930,7920,7930,7920,986
|
|
20240417,092900,361139770,7910,7940,7950,7910,386
|
|
20240417,092800,358075470,7940,7930,7940,7920,2578
|
|
20240417,092700,337613750,7920,7890,7920,7890,1954
|
|
20240417,092600,322146030,7900,7890,7900,7880,705
|
|
20240417,092500,316583390,7890,7890,7890,7870,2877
|
|
20240417,092400,293898800,7890,7910,7910,7880,264
|
|
20240417,092300,291817290,7910,7900,7910,7900,419
|
|
20240417,092200,288505310,7890,7860,7890,7850,5367
|
|
20240417,092100,246289870,7860,7870,7870,7850,162
|
|
20240417,092000,245018030,7880,7880,7880,7880,6
|
|
20240417,091900,244970750,7880,7880,7880,7880,51
|
|
20240417,091800,244568870,7840,7850,7880,7840,148
|
|
20240417,091700,243405170,7840,7840,7870,7840,439
|
|
20240417,091600,239960470,7840,7860,7860,7840,153
|
|
20240417,091500,238760590,7860,7810,7860,7810,290
|
|
20240417,091400,236483220,7800,7840,7840,7800,1182
|
|
20240417,091300,227232250,7840,7860,7860,7840,352
|
|
20240417,091200,224470550,7870,7890,7890,7870,999
|
|
20240417,091100,216602850,7890,7870,7890,7870,803
|
|
20240417,091000,210268300,7880,7880,7900,7860,6267
|
|
20240417,090900,160884870,7880,7850,7880,7850,210
|
|
20240417,090800,159234720,7820,7850,7860,7820,4149
|
|
20240417,090700,126765880,7860,7770,7860,7770,3374
|
|
20240417,090600,100365650,7770,7760,7770,7730,1471
|
|
20240417,090500,88973550,7770,7790,7790,7750,1188
|
|
20240417,090400,79735560,7790,7810,7810,7790,1311
|
|
20240417,090300,69512000,7810,7800,7810,7800,294
|
|
20240417,090200,67218000,7800,7830,7830,7790,1554
|
|
20240417,090100,55103940,7790,7850,7850,7790,2284
|
|
20240417,090000,37255080,7840,7890,7910,7840,4722
|