623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,191900,2639995510,8020,8020,8020,8020,0
|
|
20240412,191800,2639995510,8020,8020,8020,8020,0
|
|
20240412,191700,2639995510,8020,8020,8020,8020,0
|
|
20240412,191600,2639995510,8020,8020,8020,8020,0
|
|
20240412,191500,2639995510,8020,8020,8020,8020,0
|
|
20240412,191400,2639995510,8020,8020,8020,8020,0
|
|
20240412,191300,2639995510,8020,8020,8020,8020,0
|
|
20240412,191200,2639995510,8020,8020,8020,8020,0
|
|
20240412,191100,2639995510,8020,8020,8020,8020,0
|
|
20240412,191000,2639995510,8020,8020,8020,8020,0
|
|
20240412,190900,2639995510,8020,8020,8020,8020,0
|
|
20240412,190800,2639995510,8020,8020,8020,8020,0
|
|
20240412,190700,2639995510,8020,8020,8020,8020,0
|
|
20240412,190600,2639995510,8020,8020,8020,8020,0
|
|
20240412,190500,2639995510,8020,8020,8020,8020,0
|
|
20240412,190400,2639995510,8020,8020,8020,8020,0
|
|
20240412,190300,2639995510,8020,8020,8020,8020,0
|
|
20240412,190200,2639995510,8020,8020,8020,8020,0
|
|
20240412,190100,2639995510,8020,8020,8020,8020,0
|
|
20240412,190000,2639995510,8020,8020,8020,8020,0
|
|
20240412,185900,2639995510,8020,8020,8020,8020,0
|
|
20240412,185800,2639995510,8020,8020,8020,8020,0
|
|
20240412,185700,2639995510,8020,8020,8020,8020,0
|
|
20240412,185600,2639995510,8020,8020,8020,8020,0
|
|
20240412,185500,2639995510,8020,8020,8020,8020,0
|
|
20240412,185400,2639995510,8020,8020,8020,8020,0
|
|
20240412,185300,2639995510,8020,8020,8020,8020,0
|
|
20240412,185200,2639995510,8020,8020,8020,8020,0
|
|
20240412,185100,2639995510,8020,8020,8020,8020,0
|
|
20240412,185000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,184900,2639995510,8020,8020,8020,8020,0
|
|
20240412,184800,2639995510,8020,8020,8020,8020,0
|
|
20240412,184700,2639995510,8020,8020,8020,8020,0
|
|
20240412,184600,2639995510,8020,8020,8020,8020,0
|
|
20240412,184500,2639995510,8020,8020,8020,8020,0
|
|
20240412,184400,2639995510,8020,8020,8020,8020,0
|
|
20240412,184300,2639995510,8020,8020,8020,8020,0
|
|
20240412,184200,2639995510,8020,8020,8020,8020,0
|
|
20240412,184100,2639995510,8020,8020,8020,8020,0
|
|
20240412,184000,2639995510,8020,8020,8020,8020,0
|
|
20240412,183900,2639995510,8020,8020,8020,8020,0
|
|
20240412,183800,2639995510,8020,8020,8020,8020,0
|
|
20240412,183700,2639995510,8020,8020,8020,8020,0
|
|
20240412,183600,2639995510,8020,8020,8020,8020,0
|
|
20240412,183500,2639995510,8020,8020,8020,8020,0
|
|
20240412,183400,2639995510,8020,8020,8020,8020,0
|
|
20240412,183300,2639995510,8020,8020,8020,8020,0
|
|
20240412,183200,2639995510,8020,8020,8020,8020,0
|
|
20240412,183100,2639995510,8020,8020,8020,8020,0
|
|
20240412,183000,2639995510,8020,8020,8020,8020,0
|
|
20240412,182900,2639995510,8020,8020,8020,8020,0
|
|
20240412,182800,2639995510,8020,8020,8020,8020,0
|
|
20240412,182700,2639995510,8020,8020,8020,8020,0
|
|
20240412,182600,2639995510,8020,8020,8020,8020,0
|
|
20240412,182500,2639995510,8020,8020,8020,8020,0
|
|
20240412,182400,2639995510,8020,8020,8020,8020,0
|
|
20240412,182300,2639995510,8020,8020,8020,8020,0
|
|
20240412,182200,2639995510,8020,8020,8020,8020,0
|
|
20240412,182100,2639995510,8020,8020,8020,8020,0
|
|
20240412,182000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,181900,2639995510,8020,8020,8020,8020,0
|
|
20240412,181800,2639995510,8020,8020,8020,8020,0
|
|
20240412,181700,2639995510,8020,8020,8020,8020,0
|
|
20240412,181600,2639995510,8020,8020,8020,8020,0
|
|
20240412,181500,2639995510,8020,8020,8020,8020,0
|
|
20240412,181400,2639995510,8020,8020,8020,8020,0
|
|
20240412,181300,2639995510,8020,8020,8020,8020,0
|
|
20240412,181200,2639995510,8020,8020,8020,8020,0
|
|
20240412,181100,2639995510,8020,8020,8020,8020,0
|
|
20240412,181000,2639995510,8020,8020,8020,8020,0
|
|
20240412,180900,2639995510,8020,8020,8020,8020,0
|
|
20240412,180800,2639995510,8020,8020,8020,8020,0
|
|
20240412,180700,2639995510,8020,8020,8020,8020,0
|
|
20240412,180600,2639995510,8020,8020,8020,8020,0
|
|
20240412,180500,2639995510,8020,8020,8020,8020,0
|
|
20240412,180400,2639995510,8020,8020,8020,8020,0
|
|
20240412,180300,2639995510,8020,8020,8020,8020,0
|
|
20240412,180200,2639995510,8020,8020,8020,8020,0
|
|
20240412,180100,2639995510,8020,8020,8020,8020,0
|
|
20240412,180000,2639995510,8020,8020,8020,8020,0
|
|
20240412,175900,2639995510,8020,8020,8020,8020,0
|
|
20240412,175800,2639995510,8020,8020,8020,8020,0
|
|
20240412,175700,2639995510,8020,8020,8020,8020,0
|
|
20240412,175600,2639995510,8020,8020,8020,8020,0
|
|
20240412,175500,2639995510,8020,8020,8020,8020,0
|
|
20240412,175400,2639995510,8020,8020,8020,8020,0
|
|
20240412,175300,2639995510,8020,8020,8020,8020,0
|
|
20240412,175200,2639995510,8020,8020,8020,8020,0
|
|
20240412,175100,2639995510,8020,8020,8020,8020,0
|
|
20240412,175000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,174900,2639995510,8020,8020,8020,8020,0
|
|
20240412,174800,2639995510,8020,8020,8020,8020,0
|
|
20240412,174700,2639995510,8020,8020,8020,8020,0
|
|
20240412,174600,2639995510,8020,8020,8020,8020,0
|
|
20240412,174500,2639995510,8020,8020,8020,8020,0
|
|
20240412,174400,2639995510,8020,8020,8020,8020,0
|
|
20240412,174300,2639995510,8020,8020,8020,8020,0
|
|
20240412,174200,2639995510,8020,8020,8020,8020,0
|
|
20240412,174100,2639995510,8020,8020,8020,8020,0
|
|
20240412,174000,2639995510,8020,8020,8020,8020,0
|
|
20240412,173900,2639995510,8020,8020,8020,8020,0
|
|
20240412,173800,2639995510,8020,8020,8020,8020,0
|
|
20240412,173700,2639995510,8020,8020,8020,8020,0
|
|
20240412,173600,2639995510,8020,8020,8020,8020,0
|
|
20240412,173500,2639995510,8020,8020,8020,8020,0
|
|
20240412,173400,2639995510,8020,8020,8020,8020,0
|
|
20240412,173300,2639995510,8020,8020,8020,8020,0
|
|
20240412,173200,2639995510,8020,8020,8020,8020,0
|
|
20240412,173100,2639995510,8020,8020,8020,8020,0
|
|
20240412,173000,2639995510,8020,8020,8020,8020,0
|
|
20240412,172900,2639995510,8020,8020,8020,8020,0
|
|
20240412,172800,2639995510,8020,8020,8020,8020,0
|
|
20240412,172700,2639995510,8020,8020,8020,8020,0
|
|
20240412,172600,2639995510,8020,8020,8020,8020,0
|
|
20240412,172500,2639995510,8020,8020,8020,8020,0
|
|
20240412,172400,2639995510,8020,8020,8020,8020,0
|
|
20240412,172300,2639995510,8020,8020,8020,8020,0
|
|
20240412,172200,2639995510,8020,8020,8020,8020,0
|
|
20240412,172100,2639995510,8020,8020,8020,8020,0
|
|
20240412,172000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,171900,2639995510,8020,8020,8020,8020,0
|
|
20240412,171800,2639995510,8020,8020,8020,8020,0
|
|
20240412,171700,2639995510,8020,8020,8020,8020,0
|
|
20240412,171600,2639995510,8020,8020,8020,8020,0
|
|
20240412,171500,2639995510,8020,8020,8020,8020,0
|
|
20240412,171400,2639995510,8020,8020,8020,8020,0
|
|
20240412,171300,2639995510,8020,8020,8020,8020,0
|
|
20240412,171200,2639995510,8020,8020,8020,8020,0
|
|
20240412,171100,2639995510,8020,8020,8020,8020,0
|
|
20240412,171000,2639995510,8020,8020,8020,8020,0
|
|
20240412,170900,2639995510,8020,8020,8020,8020,0
|
|
20240412,170800,2639995510,8020,8020,8020,8020,0
|
|
20240412,170700,2639995510,8020,8020,8020,8020,0
|
|
20240412,170600,2639995510,8020,8020,8020,8020,0
|
|
20240412,170500,2639995510,8020,8020,8020,8020,0
|
|
20240412,170400,2639995510,8020,8020,8020,8020,0
|
|
20240412,170300,2639995510,8020,8020,8020,8020,0
|
|
20240412,170200,2639995510,8020,8020,8020,8020,0
|
|
20240412,170100,2639995510,8020,8020,8020,8020,0
|
|
20240412,170000,2639995510,8020,8020,8020,8020,0
|
|
20240412,165900,2639995510,8020,8020,8020,8020,0
|
|
20240412,165800,2639995510,8020,8020,8020,8020,0
|
|
20240412,165700,2639995510,8020,8020,8020,8020,0
|
|
20240412,165600,2639995510,8020,8020,8020,8020,0
|
|
20240412,165500,2639995510,8020,8020,8020,8020,0
|
|
20240412,165400,2639995510,8020,8020,8020,8020,0
|
|
20240412,165300,2639995510,8020,8020,8020,8020,0
|
|
20240412,165200,2639995510,8020,8020,8020,8020,0
|
|
20240412,165100,2639995510,8020,8020,8020,8020,0
|
|
20240412,165000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,164900,2639995510,8020,8020,8020,8020,0
|
|
20240412,164800,2639995510,8020,8020,8020,8020,0
|
|
20240412,164700,2639995510,8020,8020,8020,8020,0
|
|
20240412,164600,2639995510,8020,8020,8020,8020,0
|
|
20240412,164500,2639995510,8020,8020,8020,8020,0
|
|
20240412,164400,2639995510,8020,8020,8020,8020,0
|
|
20240412,164300,2639995510,8020,8020,8020,8020,0
|
|
20240412,164200,2639995510,8020,8020,8020,8020,0
|
|
20240412,164100,2639995510,8020,8020,8020,8020,0
|
|
20240412,164000,2639995510,8020,8020,8020,8020,0
|
|
20240412,163900,2639995510,8020,8020,8020,8020,0
|
|
20240412,163800,2639995510,8020,8020,8020,8020,0
|
|
20240412,163700,2639995510,8020,8020,8020,8020,0
|
|
20240412,163600,2639995510,8020,8020,8020,8020,0
|
|
20240412,163500,2639995510,8020,8020,8020,8020,0
|
|
20240412,163400,2639995510,8020,8020,8020,8020,0
|
|
20240412,163300,2639995510,8020,8020,8020,8020,0
|
|
20240412,163200,2639995510,8020,8020,8020,8020,0
|
|
20240412,163100,2639995510,8020,8020,8020,8020,0
|
|
20240412,163000,2639995510,8020,8020,8020,8020,0
|
|
20240412,162900,2639995510,8020,8020,8020,8020,0
|
|
20240412,162800,2639995510,8020,8020,8020,8020,0
|
|
20240412,162700,2639995510,8020,8020,8020,8020,0
|
|
20240412,162600,2639995510,8020,8020,8020,8020,0
|
|
20240412,162500,2639995510,8020,8020,8020,8020,0
|
|
20240412,162400,2639995510,8020,8020,8020,8020,0
|
|
20240412,162300,2639995510,8020,8020,8020,8020,0
|
|
20240412,162200,2639995510,8020,8020,8020,8020,0
|
|
20240412,162100,2639995510,8020,8020,8020,8020,0
|
|
20240412,162000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,161900,2639995510,8020,8020,8020,8020,0
|
|
20240412,161800,2639995510,8020,8020,8020,8020,0
|
|
20240412,161700,2639995510,8020,8020,8020,8020,0
|
|
20240412,161600,2639995510,8020,8020,8020,8020,0
|
|
20240412,161500,2639995510,8020,8020,8020,8020,0
|
|
20240412,161400,2639995510,8020,8020,8020,8020,0
|
|
20240412,161300,2639995510,8020,8020,8020,8020,0
|
|
20240412,161200,2639995510,8020,8020,8020,8020,0
|
|
20240412,161100,2639995510,8020,8020,8020,8020,0
|
|
20240412,161000,2639995510,8020,8020,8020,8020,0
|
|
20240412,160900,2639995510,8020,8020,8020,8020,0
|
|
20240412,160800,2639995510,8020,8020,8020,8020,0
|
|
20240412,160700,2639995510,8020,8020,8020,8020,0
|
|
20240412,160600,2639995510,8020,8020,8020,8020,0
|
|
20240412,160500,2639995510,8020,8020,8020,8020,0
|
|
20240412,160400,2639995510,8020,8020,8020,8020,0
|
|
20240412,160300,2639995510,8020,8020,8020,8020,0
|
|
20240412,160200,2639995510,8020,8020,8020,8020,0
|
|
20240412,160100,2639995510,8020,8020,8020,8020,0
|
|
20240412,160000,2639995510,8020,8020,8020,8020,0
|
|
20240412,155900,2639995510,8020,8020,8020,8020,0
|
|
20240412,155800,2639995510,8020,8020,8020,8020,0
|
|
20240412,155700,2639995510,8020,8020,8020,8020,0
|
|
20240412,155600,2639995510,8020,8020,8020,8020,0
|
|
20240412,155500,2639995510,8020,8020,8020,8020,0
|
|
20240412,155400,2639995510,8020,8020,8020,8020,0
|
|
20240412,155300,2639995510,8020,8020,8020,8020,0
|
|
20240412,155200,2639995510,8020,8020,8020,8020,0
|
|
20240412,155100,2639995510,8020,8020,8020,8020,0
|
|
20240412,155000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,154900,2639995510,8020,8020,8020,8020,0
|
|
20240412,154800,2639995510,8020,8020,8020,8020,0
|
|
20240412,154700,2639995510,8020,8020,8020,8020,0
|
|
20240412,154600,2639995510,8020,8020,8020,8020,0
|
|
20240412,154500,2639995510,8020,8020,8020,8020,0
|
|
20240412,154400,2639995510,8020,8020,8020,8020,0
|
|
20240412,154300,2639995510,8020,8020,8020,8020,0
|
|
20240412,154200,2639995510,8020,8020,8020,8020,0
|
|
20240412,154100,2639995510,8020,8020,8020,8020,0
|
|
20240412,154000,2639995510,8020,8020,8020,8020,0
|
|
20240412,153900,2639995510,8020,8020,8020,8020,0
|
|
20240412,153800,2639995510,8020,8020,8020,8020,0
|
|
20240412,153700,2639995510,8020,8020,8020,8020,0
|
|
20240412,153600,2639995510,8020,8020,8020,8020,0
|
|
20240412,153500,2639995510,8020,8020,8020,8020,0
|
|
20240412,153400,2639995510,8020,8020,8020,8020,0
|
|
20240412,153300,2639995510,8020,8020,8020,8020,0
|
|
20240412,153200,2639995510,8020,8020,8020,8020,0
|
|
20240412,153100,2639995510,8020,8020,8020,8020,0
|
|
20240412,153000,2639995510,8020,8020,8020,8020,15990
|
|
20240412,152900,2511755710,7980,7980,7980,7980,0
|
|
20240412,152800,2511755710,7980,7980,7980,7980,0
|
|
20240412,152700,2511755710,7980,7980,7980,7980,0
|
|
20240412,152600,2511755710,7980,7980,7980,7980,0
|
|
20240412,152500,2511755710,7980,7980,7980,7980,0
|
|
20240412,152400,2511755710,7980,7980,7980,7980,0
|
|
20240412,152300,2511755710,7980,7980,7980,7980,0
|
|
20240412,152200,2511755710,7980,7980,7980,7980,0
|
|
20240412,152100,2511755710,7980,7980,7980,7980,0
|
|
20240412,152000,2511755710,7980,7980,7980,7980,0
|
|
20240412,151900,2511755710,7980,7980,7980,7940,4028
|
|
20240412,151800,2479679690,7950,7970,7980,7950,144
|
|
20240412,151700,2478531120,7980,7950,7980,7950,2285
|
|
20240412,151600,2460328550,7950,7960,7970,7950,226
|
|
20240412,151500,2458527970,7980,7970,7980,7970,426
|
|
20240412,151400,2455131330,7970,7960,7970,7950,525
|
|
20240412,151300,2450950370,7960,7960,7960,7960,213
|
|
20240412,151200,2449254890,7970,7960,7970,7950,1062
|
|
20240412,151100,2440811360,7960,7970,7970,7960,604
|
|
20240412,151000,2435997910,7960,7960,7960,7960,682
|
|
20240412,150900,2430569190,7960,7960,7960,7960,649
|
|
20240412,150800,2425403150,7970,7970,7980,7960,226
|
|
20240412,150700,2423601990,7970,7970,7980,7970,643
|
|
20240412,150600,2418472280,7970,7970,7970,7970,363
|
|
20240412,150500,2415579170,7980,7980,7980,7980,1
|
|
20240412,150400,2415571190,7970,7970,7970,7970,333
|
|
20240412,150300,2412917180,7980,7960,7980,7950,1043
|
|
20240412,150200,2404623630,7960,7980,7980,7960,701
|
|
20240412,150100,2399037770,7960,7980,7980,7960,1164
|
|
20240412,150000,2389764080,7980,7970,7980,7970,503
|
|
20240412,145900,2385755160,7970,7970,7970,7970,192
|
|
20240412,145800,2384224920,7970,7970,7980,7970,305
|
|
20240412,145700,2381792060,7990,7990,7990,7990,0
|
|
20240412,145600,2381792060,7990,7980,7990,7980,40
|
|
20240412,145500,2381472850,7970,7980,7980,7970,635
|
|
20240412,145400,2376405740,7960,7950,7960,7950,583
|
|
20240412,145300,2371770800,7960,7960,7960,7960,357
|
|
20240412,145200,2368929080,7960,7990,7990,7960,1391
|
|
20240412,145100,2357852790,7990,7980,7990,7970,180
|
|
20240412,145000,2356416920,7970,8000,8000,7960,1426
|
|
20240412,144900,2345052380,8000,7980,8000,7980,1761
|
|
20240412,144800,2330999270,7970,7990,7990,7960,1663
|
|
20240412,144700,2317754730,7970,7990,7990,7970,936
|
|
20240412,144600,2310288620,7990,7990,7990,7990,645
|
|
20240412,144500,2305135070,7990,7990,7990,7980,53
|
|
20240412,144400,2304711620,7980,7980,7980,7980,389
|
|
20240412,144300,2301607400,8000,8000,8000,7980,491
|
|
20240412,144200,2297686700,8000,8000,8000,7980,287
|
|
20240412,144100,2295392090,8000,7980,8000,7980,336
|
|
20240412,144000,2292705150,7980,7980,7980,7980,357
|
|
20240412,143900,2289856290,7980,7980,7980,7980,3
|
|
20240412,143800,2289832350,8000,7970,8000,7970,755
|
|
20240412,143700,2283800690,7980,8000,8010,7980,4447
|
|
20240412,143600,2248275830,8010,8000,8010,8000,168
|
|
20240412,143500,2246931250,8000,8020,8020,8000,263
|
|
20240412,143400,2244825990,8010,8010,8010,8000,710
|
|
20240412,143300,2239141210,8020,8010,8020,8010,535
|
|
20240412,143200,2234852050,8010,8000,8010,8000,1093
|
|
20240412,143100,2226099840,8000,8010,8010,8000,20
|
|
20240412,143000,2225939720,8010,8000,8010,8000,404
|
|
20240412,142900,2222704850,8000,7990,8000,7990,492
|
|
20240412,142800,2218773690,7990,7990,7990,7990,1
|
|
20240412,142700,2218765700,7990,7990,7990,7990,472
|
|
20240412,142600,2214994420,7990,7990,8000,7990,33
|
|
20240412,142500,2214730540,8000,7990,8000,7980,896
|
|
20240412,142400,2207571320,8000,8000,8000,8000,407
|
|
20240412,142300,2204315320,8000,8000,8010,8000,129
|
|
20240412,142200,2203282820,8000,8000,8010,8000,461
|
|
20240412,142100,2199594320,8010,8010,8010,8000,1094
|
|
20240412,142000,2190841280,8000,8030,8030,8000,325
|
|
20240412,141900,2188234560,8030,8020,8040,8020,3821
|
|
20240412,141800,2157523100,8020,7980,8020,7980,5056
|
|
20240412,141700,2117064430,7980,7970,7980,7960,795
|
|
20240412,141600,2110726580,7980,7970,7980,7970,563
|
|
20240412,141500,2106234830,7970,7970,7970,7970,296
|
|
20240412,141400,2103875710,7970,7980,7980,7970,35
|
|
20240412,141300,2103596460,7980,7960,7980,7960,278
|
|
20240412,141200,2101379560,7960,7960,7960,7960,12
|
|
20240412,141100,2101284040,7960,7970,7970,7960,293
|
|
20240412,141000,2098951600,7970,7970,7980,7970,333
|
|
20240412,140900,2096296620,7980,7950,7980,7950,24
|
|
20240412,140800,2096105470,7950,7970,7970,7950,1473
|
|
20240412,140700,2084387540,7970,7960,7970,7960,70
|
|
20240412,140600,2083829740,7960,7960,7960,7960,294
|
|
20240412,140500,2081489500,7970,7970,7970,7970,58
|
|
20240412,140400,2081027240,7980,7960,7980,7960,174
|
|
20240412,140300,2079639380,7960,7980,7980,7960,723
|
|
20240412,140200,2073881880,7980,7980,7980,7980,120
|
|
20240412,140100,2072924280,7980,7980,7980,7980,214
|
|
20240412,140000,2071216560,7980,7970,7980,7970,285
|
|
20240412,135900,2068942420,7970,7980,7980,7970,1369
|
|
20240412,135800,2058029480,7980,7980,7980,7950,1372
|
|
20240412,135700,2047081100,7980,7980,7980,7970,320
|
|
20240412,135600,2044527800,7980,7980,7990,7980,943
|
|
20240412,135500,2037002600,7990,7970,7990,7970,2647
|
|
20240412,135400,2015865600,7970,7980,7980,7970,894
|
|
20240412,135300,2008733350,7970,7940,7970,7940,3061
|
|
20240412,135200,1984368160,7900,7930,7930,7900,404
|
|
20240412,135100,1981167980,7930,7930,7950,7900,2408
|
|
20240412,135000,1962046080,7940,7920,7940,7920,578
|
|
20240412,134900,1957458650,7920,7900,7920,7900,1114
|
|
20240412,134800,1948641570,7900,7900,7900,7900,5
|
|
20240412,134700,1948602070,7910,7910,7910,7910,264
|
|
20240412,134600,1946513830,7910,7910,7910,7910,0
|
|
20240412,134500,1946513830,7910,7910,7910,7910,998
|
|
20240412,134400,1938619650,7900,7900,7900,7900,659
|
|
20240412,134300,1933413550,7910,7910,7910,7910,2
|
|
20240412,134200,1933397730,7880,7900,7900,7880,4026
|
|
20240412,134100,1901666940,7880,7890,7890,7880,419
|
|
20240412,134000,1898361330,7890,7890,7890,7890,4
|
|
20240412,133900,1898329770,7890,7890,7890,7890,49
|
|
20240412,133800,1897943160,7890,7900,7900,7890,967
|
|
20240412,133700,1890312380,7900,7900,7900,7900,19
|
|
20240412,133600,1890162280,7930,7890,7930,7890,37
|
|
20240412,133500,1889869550,7880,7890,7930,7880,790
|
|
20240412,133400,1883639610,7900,7930,7930,7900,279
|
|
20240412,133300,1881435480,7930,7900,7930,7900,11
|
|
20240412,133200,1881348550,7930,7930,7930,7930,0
|
|
20240412,133100,1881348550,7930,7920,7930,7890,301
|
|
20240412,133000,1878965640,7890,7900,7910,7890,849
|
|
20240412,132900,1872256760,7900,7910,7910,7900,419
|
|
20240412,132800,1868946650,7900,7910,7910,7900,497
|
|
20240412,132700,1865019650,7910,7910,7930,7910,54
|
|
20240412,132600,1864592210,7930,7930,7930,7900,385
|
|
20240412,132500,1861547680,7930,7910,7930,7910,8
|
|
20240412,132400,1861484370,7900,7900,7900,7900,54
|
|
20240412,132300,1861057770,7930,7930,7930,7900,23
|
|
20240412,132200,1860875410,7930,7920,7930,7920,261
|
|
20240412,132100,1858807730,7920,7930,7930,7900,104
|
|
20240412,132000,1857984100,7920,7920,7920,7920,200
|
|
20240412,131900,1856400100,7930,7930,7930,7930,135
|
|
20240412,131800,1855329550,7930,7930,7930,7930,20
|
|
20240412,131700,1855170950,7930,7910,7930,7910,1056
|
|
20240412,131600,1846807780,7920,7900,7920,7900,12
|
|
20240412,131500,1846712920,7900,7890,7900,7880,214
|
|
20240412,131400,1845024440,7900,7890,7900,7890,114
|
|
20240412,131300,1844124850,7900,7890,7900,7890,1225
|
|
20240412,131200,1834454360,7900,7900,7900,7900,3
|
|
20240412,131100,1834430660,7910,7910,7920,7910,110
|
|
20240412,131000,1833559760,7920,7920,7920,7920,0
|
|
20240412,130900,1833559760,7920,7920,7920,7880,201
|
|
20240412,130800,1831971840,7920,7920,7920,7920,220
|
|
20240412,130700,1830229440,7880,7920,7920,7880,658
|
|
20240412,130600,1825037830,7890,7900,7900,7880,27
|
|
20240412,130500,1824825040,7900,7900,7920,7900,587
|
|
20240412,130400,1820187720,7900,7900,7900,7900,178
|
|
20240412,130300,1818781520,7920,7900,7920,7900,201
|
|
20240412,130200,1817190340,7900,7900,7900,7870,28
|
|
20240412,130100,1816969740,7900,7890,7900,7890,413
|
|
20240412,130000,1813707130,7900,7870,7900,7860,1202
|
|
20240412,125900,1804247800,7870,7880,7880,7870,899
|
|
20240412,125800,1797168210,7880,7890,7890,7880,1669
|
|
20240412,125700,1784011640,7880,7900,7900,7880,737
|
|
20240412,125600,1778197930,7890,7890,7890,7890,131
|
|
20240412,125500,1777164340,7890,7920,7920,7890,548
|
|
20240412,125400,1772838910,7920,7920,7920,7920,377
|
|
20240412,125300,1769853070,7930,7900,7930,7900,238
|
|
20240412,125200,1767972540,7930,7930,7930,7930,0
|
|
20240412,125100,1767972540,7930,7930,7930,7930,0
|
|
20240412,125000,1767972540,7930,7930,7930,7930,0
|
|
20240412,124900,1767972540,7930,7920,7930,7900,982
|
|
20240412,124800,1760200130,7920,7880,7920,7880,575
|
|
20240412,124700,1755653030,7880,7900,7900,7880,289
|
|
20240412,124600,1753370330,7880,7870,7900,7870,24
|
|
20240412,124500,1753181000,7900,7880,7900,7880,3866
|
|
20240412,124400,1722716660,7880,7880,7880,7860,3254
|
|
20240412,124300,1697119320,7870,7880,7880,7870,1074
|
|
20240412,124200,1688659870,7880,7880,7880,7880,22
|
|
20240412,124100,1688486510,7870,7870,7880,7870,70
|
|
20240412,124000,1687935510,7870,7870,7880,7870,1651
|
|
20240412,123900,1674942120,7870,7880,7880,7870,2630
|
|
20240412,123800,1654237770,7880,7880,7880,7880,78
|
|
20240412,123700,1653623130,7880,7900,7900,7880,4275
|
|
20240412,123600,1619921310,7900,7900,7900,7900,10
|
|
20240412,123500,1619842310,7900,7900,7900,7890,989
|
|
20240412,123400,1612038090,7900,7900,7900,7900,3229
|
|
20240412,123300,1586528990,7910,7900,7910,7900,523
|
|
20240412,123200,1582397240,7910,7910,7910,7910,6
|
|
20240412,123100,1582349780,7910,7910,7910,7910,56
|
|
20240412,123000,1581906820,7910,7910,7910,7910,1
|
|
20240412,122900,1581898910,7890,7910,7910,7890,1921
|
|
20240412,122800,1566720400,7910,7900,7910,7900,1214
|
|
20240412,122700,1557118660,7900,7890,7900,7890,20
|
|
20240412,122600,1556960770,7900,7900,7900,7900,3
|
|
20240412,122500,1556937070,7900,7900,7900,7900,472
|
|
20240412,122400,1553208270,7900,7900,7900,7900,2
|
|
20240412,122300,1553192470,7900,7890,7910,7890,16
|
|
20240412,122200,1553066040,7910,7890,7910,7890,16
|
|
20240412,122100,1552939780,7890,7900,7900,7890,950
|
|
20240412,122000,1545438570,7900,7910,7910,7900,82
|
|
20240412,121900,1544790750,7910,7910,7910,7910,1
|
|
20240412,121800,1544782840,7900,7900,7910,7900,451
|
|
20240412,121700,1541219930,7900,7910,7910,7900,701
|
|
20240412,121600,1535681920,7910,7910,7910,7910,30
|
|
20240412,121500,1535444620,7910,7910,7910,7910,12
|
|
20240412,121400,1535349700,7900,7900,7900,7900,50
|
|
20240412,121300,1534954700,7900,7900,7900,7900,63
|
|
20240412,121200,1534457000,7900,7900,7910,7900,412
|
|
20240412,121100,1531199490,7910,7910,7910,7910,20
|
|
20240412,121000,1531041290,7900,7900,7900,7900,197
|
|
20240412,120900,1529484990,7910,7900,7910,7900,120
|
|
20240412,120800,1528536790,7900,7900,7900,7900,7
|
|
20240412,120700,1528481490,7900,7910,7910,7900,906
|
|
20240412,120600,1521323700,7910,7920,7920,7910,695
|
|
20240412,120500,1515826240,7920,7900,7920,7900,78
|
|
20240412,120400,1515209500,7900,7900,7900,7900,101
|
|
20240412,120300,1514411600,7900,7900,7900,7900,53
|
|
20240412,120200,1513992900,7900,7900,7900,7900,109
|
|
20240412,120100,1513131800,7900,7900,7900,7900,1090
|
|
20240412,120000,1504520800,7900,7930,7930,7900,1049
|
|
20240412,115900,1496232620,7930,7900,7930,7900,7054
|
|
20240412,115800,1440479970,7900,7900,7900,7900,6
|
|
20240412,115700,1440432570,7900,7910,7910,7900,2098
|
|
20240412,115600,1423843390,7910,7920,7930,7910,584
|
|
20240412,115500,1419217980,7930,7930,7930,7930,30
|
|
20240412,115400,1418980080,7930,7950,7950,7930,853
|
|
20240412,115300,1412213770,7950,7940,7950,7940,57
|
|
20240412,115200,1411761090,7960,7930,7960,7930,286
|
|
20240412,115100,1409492760,7940,7940,7940,7940,0
|
|
20240412,115000,1409492760,7940,7940,7940,7940,9
|
|
20240412,114900,1409421300,7940,7940,7940,7940,13
|
|
20240412,114800,1409318080,7930,7940,7940,7930,590
|
|
20240412,114700,1404638180,7940,7940,7940,7940,478
|
|
20240412,114600,1400842860,7950,7950,7950,7950,4
|
|
20240412,114500,1400811060,7960,7950,7960,7950,162
|
|
20240412,114400,1399522160,7950,7950,7950,7940,893
|
|
20240412,114300,1392423210,7950,7950,7950,7950,137
|
|
20240412,114200,1391334060,7950,7970,7970,7950,1461
|
|
20240412,114100,1379704510,7970,7970,7970,7960,538
|
|
20240412,114000,1375417650,7980,7970,7980,7970,381
|
|
20240412,113900,1372380980,7970,7950,7970,7950,339
|
|
20240412,113800,1369682620,7950,7940,7950,7940,3858
|
|
20240412,113700,1339048490,7940,7930,7940,7930,132
|
|
20240412,113600,1338001720,7930,7940,7940,7920,221
|
|
20240412,113500,1336248990,7940,7920,7940,7920,148
|
|
20240412,113400,1335076170,7920,7930,7940,7920,137
|
|
20240412,113300,1333988940,7940,7940,7940,7940,128
|
|
20240412,113200,1332972620,7940,7930,7940,7930,2241
|
|
20240412,113100,1315182580,7930,7920,7940,7920,2504
|
|
20240412,113000,1295329840,7920,7920,7920,7920,336
|
|
20240412,112900,1292668720,7920,7920,7920,7920,148
|
|
20240412,112800,1291496560,7920,7910,7920,7910,558
|
|
20240412,112700,1287082770,7910,7940,7940,7910,31
|
|
20240412,112600,1286836660,7940,7920,7940,7910,1558
|
|
20240412,112500,1274505080,7920,7930,7930,7920,566
|
|
20240412,112400,1270022300,7940,7940,7940,7940,4
|
|
20240412,112300,1269990540,7940,7930,7940,7930,260
|
|
20240412,112200,1267926380,7940,7930,7940,7930,42
|
|
20240412,112100,1267593200,7930,7930,7930,7900,4442
|
|
20240412,112000,1232370240,7920,7920,7930,7900,2773
|
|
20240412,111900,1210440500,7930,7930,7930,7930,37
|
|
20240412,111800,1210147090,7930,7910,7930,7910,213
|
|
20240412,111700,1208462000,7930,7920,7930,7920,109
|
|
20240412,111600,1207597660,7930,7930,7930,7930,23
|
|
20240412,111500,1207415270,7930,7930,7930,7930,30
|
|
20240412,111400,1207177370,7930,7930,7930,7930,3
|
|
20240412,111300,1207153580,7930,7930,7930,7910,503
|
|
20240412,111200,1203165870,7930,7930,7930,7910,73
|
|
20240412,111100,1202587400,7910,7910,7910,7910,21
|
|
20240412,111000,1202421290,7900,7940,7940,7900,362
|
|
20240412,110900,1199553070,7940,7910,7940,7910,3102
|
|
20240412,110800,1174961920,7920,7920,7920,7920,191
|
|
20240412,110700,1173449200,7920,7920,7920,7920,1
|
|
20240412,110600,1173441280,7910,7910,7910,7910,1015
|
|
20240412,110500,1165412630,7910,7910,7910,7910,203
|
|
20240412,110400,1163806900,7900,7900,7900,7900,21
|
|
20240412,110300,1163641000,7920,7930,7930,7910,140
|
|
20240412,110200,1162532430,7930,7910,7930,7910,201
|
|
20240412,110100,1160942500,7910,7910,7910,7910,1
|
|
20240412,110000,1160934590,7910,7920,7920,7910,23
|
|
20240412,105900,1160752630,7920,7920,7920,7920,148
|
|
20240412,105800,1159580470,7920,7920,7920,7920,18
|
|
20240412,105700,1159437910,7910,7910,7910,7910,0
|
|
20240412,105600,1159437910,7910,7910,7920,7900,758
|
|
20240412,105500,1153442540,7910,7910,7910,7910,519
|
|
20240412,105400,1149337250,7910,7900,7910,7900,11
|
|
20240412,105300,1149250340,7890,7890,7890,7890,0
|
|
20240412,105200,1149250340,7890,7900,7900,7890,286
|
|
20240412,105100,1146992420,7890,7890,7900,7890,812
|
|
20240412,105000,1140578320,7900,7900,7910,7890,619
|
|
20240412,104900,1135689400,7900,7900,7900,7900,63
|
|
20240412,104800,1135191700,7900,7900,7900,7890,186
|
|
20240412,104700,1133722380,7900,7900,7900,7900,683
|
|
20240412,104600,1128326680,7900,7900,7900,7900,12
|
|
20240412,104500,1128231880,7900,7930,7930,7900,27
|
|
20240412,104400,1128018070,7920,7930,7930,7890,1929
|
|
20240412,104300,1112777020,7930,7920,7940,7910,242
|
|
20240412,104200,1110857260,7920,7920,7930,7920,16
|
|
20240412,104100,1110730510,7880,7910,7910,7880,1520
|
|
20240412,104000,1098740570,7920,7920,7930,7920,23
|
|
20240412,103900,1098558280,7940,7930,7940,7920,210
|
|
20240412,103800,1096892890,7940,7940,7940,7930,13
|
|
20240412,103700,1096789770,7930,7910,7930,7910,250
|
|
20240412,103600,1094808670,7900,7920,7920,7900,679
|
|
20240412,103500,1089442700,7930,7930,7940,7930,395
|
|
20240412,103400,1086309950,7930,7920,7930,7910,445
|
|
20240412,103300,1082784450,7920,7910,7920,7910,192
|
|
20240412,103200,1081263830,7910,7910,7910,7910,17
|
|
20240412,103100,1081129360,7910,7880,7910,7880,1968
|
|
20240412,103000,1065598180,7880,7880,7880,7880,126
|
|
20240412,102900,1064605300,7870,7880,7880,7860,595
|
|
20240412,102800,1059927620,7870,7890,7890,7870,1030
|
|
20240412,102700,1051820570,7890,7890,7890,7870,262
|
|
20240412,102600,1049758570,7890,7890,7890,7870,1565
|
|
20240412,102500,1037429830,7890,7890,7890,7880,434
|
|
20240412,102400,1034006340,7890,7890,7900,7890,901
|
|
20240412,102300,1026897420,7900,7900,7900,7900,69
|
|
20240412,102200,1026352320,7900,7910,7910,7890,991
|
|
20240412,102100,1018530040,7890,7890,7910,7890,8982
|
|
20240412,102000,947564000,7890,7890,7900,7890,754
|
|
20240412,101900,941614840,7900,7900,7910,7900,532
|
|
20240412,101800,937412030,7900,7900,7910,7900,504
|
|
20240412,101700,933430410,7900,7900,7910,7900,103
|
|
20240412,101600,932615930,7890,7910,7910,7890,1233
|
|
20240412,101500,922886250,7910,7900,7910,7890,26
|
|
20240412,101400,922680860,7900,7920,7930,7900,243
|
|
20240412,101300,920759390,7920,7900,7930,7900,357
|
|
20240412,101200,917936590,7930,7930,7930,7870,2424
|
|
20240412,101100,898857400,7890,7940,7950,7860,8018
|
|
20240412,101000,835449210,7950,7950,7950,7950,10
|
|
20240412,100900,835369710,7940,7940,7940,7940,107
|
|
20240412,100800,834520130,7940,7960,7960,7940,3893
|
|
20240412,100700,803578260,7950,7950,7950,7950,0
|
|
20240412,100600,803578260,7950,7960,7960,7950,350
|
|
20240412,100500,800794210,7970,7960,7970,7960,317
|
|
20240412,100400,798269830,7960,7950,7960,7950,1712
|
|
20240412,100300,784647310,7950,7960,7960,7950,877
|
|
20240412,100200,777674800,7960,7950,7960,7950,388
|
|
20240412,100100,774589200,7950,7950,7970,7940,749
|
|
20240412,100000,768632480,7960,7960,7970,7940,3220
|
|
20240412,095900,743058490,7960,7970,7970,7960,752
|
|
20240412,095800,737072340,7980,7980,7990,7970,1207
|
|
20240412,095700,727447460,7990,7990,7990,7990,32
|
|
20240412,095600,727191780,8000,7970,8000,7970,111
|
|
20240412,095500,726306030,7980,8000,8000,7980,2081
|
|
20240412,095400,709691750,8000,7990,8010,7990,678
|
|
20240412,095300,704267880,7990,7990,7990,7990,331
|
|
20240412,095200,701623190,7990,7990,7990,7980,759
|
|
20240412,095100,695566350,7990,7990,8000,7990,4010
|
|
20240412,095000,663491810,7990,7980,7990,7980,507
|
|
20240412,094900,659445740,7980,7950,7980,7950,1565
|
|
20240412,094800,646974840,7950,7950,7950,7940,1559
|
|
20240412,094700,634586900,7950,7950,7960,7950,912
|
|
20240412,094600,627336370,7960,7960,7960,7960,30
|
|
20240412,094500,627097570,7960,7950,7960,7950,215
|
|
20240412,094400,625386760,7960,7960,7960,7960,174
|
|
20240412,094300,624001720,7960,7960,7960,7950,882
|
|
20240412,094200,616986700,7960,7960,7960,7960,32
|
|
20240412,094100,616731980,7960,7960,7960,7950,41
|
|
20240412,094000,616405960,7950,7970,7980,7950,187
|
|
20240412,093900,614916220,7980,7970,7980,7970,248
|
|
20240412,093800,612937860,7970,7950,7980,7950,111
|
|
20240412,093700,612054340,7950,7970,7970,7950,799
|
|
20240412,093600,605688500,7970,7950,7970,7950,421
|
|
20240412,093500,602333170,7950,7960,7960,7950,1095
|
|
20240412,093400,593626370,7950,7950,7960,7950,2031
|
|
20240412,093300,577479820,7950,7940,7960,7940,1345
|
|
20240412,093200,566791560,7950,7980,7980,7950,453
|
|
20240412,093100,563187500,7980,7940,7980,7940,3616
|
|
20240412,093000,534405340,7940,7940,7950,7940,2998
|
|
20240412,092900,510601210,7940,7930,7940,7920,376
|
|
20240412,092800,507622350,7930,7930,7930,7910,1626
|
|
20240412,092700,494751860,7930,7940,7940,7930,121
|
|
20240412,092600,493791630,7920,7920,7940,7920,79
|
|
20240412,092500,493165830,7940,7920,7940,7910,605
|
|
20240412,092400,488374840,7920,7920,7920,7920,1443
|
|
20240412,092300,476946280,7920,7920,7940,7920,1452
|
|
20240412,092200,465441200,7910,7930,7950,7910,571
|
|
20240412,092100,460916940,7930,7940,7940,7930,2240
|
|
20240412,092000,443141340,7940,7890,7950,7890,4244
|
|
20240412,091900,409506010,7890,7930,7940,7890,1514
|
|
20240412,091800,397535910,7910,7920,7930,7910,513
|
|
20240412,091700,393470080,7920,7910,7930,7910,603
|
|
20240412,091600,388698320,7890,7910,7910,7890,591
|
|
20240412,091500,384027350,7900,7930,7930,7900,1013
|
|
20240412,091400,376022120,7930,7940,7940,7920,1217
|
|
20240412,091300,366371380,7940,7950,7950,7920,488
|
|
20240412,091200,362494100,7960,7950,7960,7950,100
|
|
20240412,091100,361698290,7950,7900,7960,7900,2559
|
|
20240412,091000,341403380,7900,7890,7900,7870,1533
|
|
20240412,090900,329309750,7860,7860,7890,7850,3484
|
|
20240412,090800,301889360,7870,7870,7890,7840,2525
|
|
20240412,090700,282049680,7850,7840,7890,7840,2023
|
|
20240412,090600,266156640,7870,7860,7870,7840,8744
|
|
20240412,090500,197456180,7870,7890,7900,7860,7499
|
|
20240412,090400,138338060,7890,7910,7910,7890,2096
|
|
20240412,090300,121777390,7920,7900,7920,7900,616
|
|
20240412,090200,116907100,7900,7930,7930,7890,1868
|
|
20240412,090100,102146700,7940,7980,8020,7940,8827
|
|
20240412,090000,31734960,7960,7960,7990,7960,3813
|