632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,192800,1633112050,7780,7780,7780,7780,0
|
|
20240423,192700,1633112050,7780,7780,7780,7780,0
|
|
20240423,192600,1633112050,7780,7780,7780,7780,0
|
|
20240423,192500,1633112050,7780,7780,7780,7780,0
|
|
20240423,192400,1633112050,7780,7780,7780,7780,0
|
|
20240423,192300,1633112050,7780,7780,7780,7780,0
|
|
20240423,192200,1633112050,7780,7780,7780,7780,0
|
|
20240423,192100,1633112050,7780,7780,7780,7780,0
|
|
20240423,192000,1633112050,7780,7780,7780,7780,0
|
|
20240423,191900,1633112050,7780,7780,7780,7780,0
|
|
20240423,191800,1633112050,7780,7780,7780,7780,0
|
|
20240423,191700,1633112050,7780,7780,7780,7780,0
|
|
20240423,191600,1633112050,7780,7780,7780,7780,0
|
|
20240423,191500,1633112050,7780,7780,7780,7780,0
|
|
20240423,191400,1633112050,7780,7780,7780,7780,0
|
|
20240423,191300,1633112050,7780,7780,7780,7780,0
|
|
20240423,191200,1633112050,7780,7780,7780,7780,0
|
|
20240423,191100,1633112050,7780,7780,7780,7780,0
|
|
20240423,191000,1633112050,7780,7780,7780,7780,0
|
|
20240423,190900,1633112050,7780,7780,7780,7780,0
|
|
20240423,190800,1633112050,7780,7780,7780,7780,0
|
|
20240423,190700,1633112050,7780,7780,7780,7780,0
|
|
20240423,190600,1633112050,7780,7780,7780,7780,0
|
|
20240423,190500,1633112050,7780,7780,7780,7780,0
|
|
20240423,190400,1633112050,7780,7780,7780,7780,0
|
|
20240423,190300,1633112050,7780,7780,7780,7780,0
|
|
20240423,190200,1633112050,7780,7780,7780,7780,0
|
|
20240423,190100,1633112050,7780,7780,7780,7780,0
|
|
20240423,190000,1633112050,7780,7780,7780,7780,0
|
|
20240423,185900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,185800,1633112050,7780,7780,7780,7780,0
|
|
20240423,185700,1633112050,7780,7780,7780,7780,0
|
|
20240423,185600,1633112050,7780,7780,7780,7780,0
|
|
20240423,185500,1633112050,7780,7780,7780,7780,0
|
|
20240423,185400,1633112050,7780,7780,7780,7780,0
|
|
20240423,185300,1633112050,7780,7780,7780,7780,0
|
|
20240423,185200,1633112050,7780,7780,7780,7780,0
|
|
20240423,185100,1633112050,7780,7780,7780,7780,0
|
|
20240423,185000,1633112050,7780,7780,7780,7780,0
|
|
20240423,184900,1633112050,7780,7780,7780,7780,0
|
|
20240423,184800,1633112050,7780,7780,7780,7780,0
|
|
20240423,184700,1633112050,7780,7780,7780,7780,0
|
|
20240423,184600,1633112050,7780,7780,7780,7780,0
|
|
20240423,184500,1633112050,7780,7780,7780,7780,0
|
|
20240423,184400,1633112050,7780,7780,7780,7780,0
|
|
20240423,184300,1633112050,7780,7780,7780,7780,0
|
|
20240423,184200,1633112050,7780,7780,7780,7780,0
|
|
20240423,184100,1633112050,7780,7780,7780,7780,0
|
|
20240423,184000,1633112050,7780,7780,7780,7780,0
|
|
20240423,183900,1633112050,7780,7780,7780,7780,0
|
|
20240423,183800,1633112050,7780,7780,7780,7780,0
|
|
20240423,183700,1633112050,7780,7780,7780,7780,0
|
|
20240423,183600,1633112050,7780,7780,7780,7780,0
|
|
20240423,183500,1633112050,7780,7780,7780,7780,0
|
|
20240423,183400,1633112050,7780,7780,7780,7780,0
|
|
20240423,183300,1633112050,7780,7780,7780,7780,0
|
|
20240423,183200,1633112050,7780,7780,7780,7780,0
|
|
20240423,183100,1633112050,7780,7780,7780,7780,0
|
|
20240423,183000,1633112050,7780,7780,7780,7780,0
|
|
20240423,182900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,182800,1633112050,7780,7780,7780,7780,0
|
|
20240423,182700,1633112050,7780,7780,7780,7780,0
|
|
20240423,182600,1633112050,7780,7780,7780,7780,0
|
|
20240423,182500,1633112050,7780,7780,7780,7780,0
|
|
20240423,182400,1633112050,7780,7780,7780,7780,0
|
|
20240423,182300,1633112050,7780,7780,7780,7780,0
|
|
20240423,182200,1633112050,7780,7780,7780,7780,0
|
|
20240423,182100,1633112050,7780,7780,7780,7780,0
|
|
20240423,182000,1633112050,7780,7780,7780,7780,0
|
|
20240423,181900,1633112050,7780,7780,7780,7780,0
|
|
20240423,181800,1633112050,7780,7780,7780,7780,0
|
|
20240423,181700,1633112050,7780,7780,7780,7780,0
|
|
20240423,181600,1633112050,7780,7780,7780,7780,0
|
|
20240423,181500,1633112050,7780,7780,7780,7780,0
|
|
20240423,181400,1633112050,7780,7780,7780,7780,0
|
|
20240423,181300,1633112050,7780,7780,7780,7780,0
|
|
20240423,181200,1633112050,7780,7780,7780,7780,0
|
|
20240423,181100,1633112050,7780,7780,7780,7780,0
|
|
20240423,181000,1633112050,7780,7780,7780,7780,0
|
|
20240423,180900,1633112050,7780,7780,7780,7780,0
|
|
20240423,180800,1633112050,7780,7780,7780,7780,0
|
|
20240423,180700,1633112050,7780,7780,7780,7780,0
|
|
20240423,180600,1633112050,7780,7780,7780,7780,0
|
|
20240423,180500,1633112050,7780,7780,7780,7780,0
|
|
20240423,180400,1633112050,7780,7780,7780,7780,0
|
|
20240423,180300,1633112050,7780,7780,7780,7780,0
|
|
20240423,180200,1633112050,7780,7780,7780,7780,0
|
|
20240423,180100,1633112050,7780,7780,7780,7780,0
|
|
20240423,180000,1633112050,7780,7780,7780,7780,0
|
|
20240423,175900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,175800,1633112050,7780,7780,7780,7780,0
|
|
20240423,175700,1633112050,7780,7780,7780,7780,0
|
|
20240423,175600,1633112050,7780,7780,7780,7780,0
|
|
20240423,175500,1633112050,7780,7780,7780,7780,0
|
|
20240423,175400,1633112050,7780,7780,7780,7780,0
|
|
20240423,175300,1633112050,7780,7780,7780,7780,0
|
|
20240423,175200,1633112050,7780,7780,7780,7780,0
|
|
20240423,175100,1633112050,7780,7780,7780,7780,0
|
|
20240423,175000,1633112050,7780,7780,7780,7780,0
|
|
20240423,174900,1633112050,7780,7780,7780,7780,0
|
|
20240423,174800,1633112050,7780,7780,7780,7780,0
|
|
20240423,174700,1633112050,7780,7780,7780,7780,0
|
|
20240423,174600,1633112050,7780,7780,7780,7780,0
|
|
20240423,174500,1633112050,7780,7780,7780,7780,0
|
|
20240423,174400,1633112050,7780,7780,7780,7780,0
|
|
20240423,174300,1633112050,7780,7780,7780,7780,0
|
|
20240423,174200,1633112050,7780,7780,7780,7780,0
|
|
20240423,174100,1633112050,7780,7780,7780,7780,0
|
|
20240423,174000,1633112050,7780,7780,7780,7780,0
|
|
20240423,173900,1633112050,7780,7780,7780,7780,0
|
|
20240423,173800,1633112050,7780,7780,7780,7780,0
|
|
20240423,173700,1633112050,7780,7780,7780,7780,0
|
|
20240423,173600,1633112050,7780,7780,7780,7780,0
|
|
20240423,173500,1633112050,7780,7780,7780,7780,0
|
|
20240423,173400,1633112050,7780,7780,7780,7780,0
|
|
20240423,173300,1633112050,7780,7780,7780,7780,0
|
|
20240423,173200,1633112050,7780,7780,7780,7780,0
|
|
20240423,173100,1633112050,7780,7780,7780,7780,0
|
|
20240423,173000,1633112050,7780,7780,7780,7780,0
|
|
20240423,172900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,172800,1633112050,7780,7780,7780,7780,0
|
|
20240423,172700,1633112050,7780,7780,7780,7780,0
|
|
20240423,172600,1633112050,7780,7780,7780,7780,0
|
|
20240423,172500,1633112050,7780,7780,7780,7780,0
|
|
20240423,172400,1633112050,7780,7780,7780,7780,0
|
|
20240423,172300,1633112050,7780,7780,7780,7780,0
|
|
20240423,172200,1633112050,7780,7780,7780,7780,0
|
|
20240423,172100,1633112050,7780,7780,7780,7780,0
|
|
20240423,172000,1633112050,7780,7780,7780,7780,0
|
|
20240423,171900,1633112050,7780,7780,7780,7780,0
|
|
20240423,171800,1633112050,7780,7780,7780,7780,0
|
|
20240423,171700,1633112050,7780,7780,7780,7780,0
|
|
20240423,171600,1633112050,7780,7780,7780,7780,0
|
|
20240423,171500,1633112050,7780,7780,7780,7780,0
|
|
20240423,171400,1633112050,7780,7780,7780,7780,0
|
|
20240423,171300,1633112050,7780,7780,7780,7780,0
|
|
20240423,171200,1633112050,7780,7780,7780,7780,0
|
|
20240423,171100,1633112050,7780,7780,7780,7780,0
|
|
20240423,171000,1633112050,7780,7780,7780,7780,0
|
|
20240423,170900,1633112050,7780,7780,7780,7780,0
|
|
20240423,170800,1633112050,7780,7780,7780,7780,0
|
|
20240423,170700,1633112050,7780,7780,7780,7780,0
|
|
20240423,170600,1633112050,7780,7780,7780,7780,0
|
|
20240423,170500,1633112050,7780,7780,7780,7780,0
|
|
20240423,170400,1633112050,7780,7780,7780,7780,0
|
|
20240423,170300,1633112050,7780,7780,7780,7780,0
|
|
20240423,170200,1633112050,7780,7780,7780,7780,0
|
|
20240423,170100,1633112050,7780,7780,7780,7780,0
|
|
20240423,170000,1633112050,7780,7780,7780,7780,0
|
|
20240423,165900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,165800,1633112050,7780,7780,7780,7780,0
|
|
20240423,165700,1633112050,7780,7780,7780,7780,0
|
|
20240423,165600,1633112050,7780,7780,7780,7780,0
|
|
20240423,165500,1633112050,7780,7780,7780,7780,0
|
|
20240423,165400,1633112050,7780,7780,7780,7780,0
|
|
20240423,165300,1633112050,7780,7780,7780,7780,0
|
|
20240423,165200,1633112050,7780,7780,7780,7780,0
|
|
20240423,165100,1633112050,7780,7780,7780,7780,0
|
|
20240423,165000,1633112050,7780,7780,7780,7780,0
|
|
20240423,164900,1633112050,7780,7780,7780,7780,0
|
|
20240423,164800,1633112050,7780,7780,7780,7780,0
|
|
20240423,164700,1633112050,7780,7780,7780,7780,0
|
|
20240423,164600,1633112050,7780,7780,7780,7780,0
|
|
20240423,164500,1633112050,7780,7780,7780,7780,0
|
|
20240423,164400,1633112050,7780,7780,7780,7780,0
|
|
20240423,164300,1633112050,7780,7780,7780,7780,0
|
|
20240423,164200,1633112050,7780,7780,7780,7780,0
|
|
20240423,164100,1633112050,7780,7780,7780,7780,0
|
|
20240423,164000,1633112050,7780,7780,7780,7780,0
|
|
20240423,163900,1633112050,7780,7780,7780,7780,0
|
|
20240423,163800,1633112050,7780,7780,7780,7780,0
|
|
20240423,163700,1633112050,7780,7780,7780,7780,0
|
|
20240423,163600,1633112050,7780,7780,7780,7780,0
|
|
20240423,163500,1633112050,7780,7780,7780,7780,0
|
|
20240423,163400,1633112050,7780,7780,7780,7780,0
|
|
20240423,163300,1633112050,7780,7780,7780,7780,0
|
|
20240423,163200,1633112050,7780,7780,7780,7780,0
|
|
20240423,163100,1633112050,7780,7780,7780,7780,0
|
|
20240423,163000,1633112050,7780,7780,7780,7780,0
|
|
20240423,162900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,162800,1633112050,7780,7780,7780,7780,0
|
|
20240423,162700,1633112050,7780,7780,7780,7780,0
|
|
20240423,162600,1633112050,7780,7780,7780,7780,0
|
|
20240423,162500,1633112050,7780,7780,7780,7780,0
|
|
20240423,162400,1633112050,7780,7780,7780,7780,0
|
|
20240423,162300,1633112050,7780,7780,7780,7780,0
|
|
20240423,162200,1633112050,7780,7780,7780,7780,0
|
|
20240423,162100,1633112050,7780,7780,7780,7780,0
|
|
20240423,162000,1633112050,7780,7780,7780,7780,0
|
|
20240423,161900,1633112050,7780,7780,7780,7780,0
|
|
20240423,161800,1633112050,7780,7780,7780,7780,0
|
|
20240423,161700,1633112050,7780,7780,7780,7780,0
|
|
20240423,161600,1633112050,7780,7780,7780,7780,0
|
|
20240423,161500,1633112050,7780,7780,7780,7780,0
|
|
20240423,161400,1633112050,7780,7780,7780,7780,0
|
|
20240423,161300,1633112050,7780,7780,7780,7780,0
|
|
20240423,161200,1633112050,7780,7780,7780,7780,0
|
|
20240423,161100,1633112050,7780,7780,7780,7780,0
|
|
20240423,161000,1633112050,7780,7780,7780,7780,0
|
|
20240423,160900,1633112050,7780,7780,7780,7780,0
|
|
20240423,160800,1633112050,7780,7780,7780,7780,0
|
|
20240423,160700,1633112050,7780,7780,7780,7780,0
|
|
20240423,160600,1633112050,7780,7780,7780,7780,0
|
|
20240423,160500,1633112050,7780,7780,7780,7780,0
|
|
20240423,160400,1633112050,7780,7780,7780,7780,0
|
|
20240423,160300,1633112050,7780,7780,7780,7780,0
|
|
20240423,160200,1633112050,7780,7780,7780,7780,0
|
|
20240423,160100,1633112050,7780,7780,7780,7780,0
|
|
20240423,160000,1633112050,7780,7780,7780,7780,0
|
|
20240423,155900,1633112050,7780,7780,7780,7780,4433
|
|
20240423,155800,1633112050,7780,7780,7780,7780,0
|
|
20240423,155700,1633112050,7780,7780,7780,7780,0
|
|
20240423,155600,1633112050,7780,7780,7780,7780,0
|
|
20240423,155500,1633112050,7780,7780,7780,7780,0
|
|
20240423,155400,1633112050,7780,7780,7780,7780,0
|
|
20240423,155300,1633112050,7780,7780,7780,7780,0
|
|
20240423,155200,1633112050,7780,7780,7780,7780,0
|
|
20240423,155100,1633112050,7780,7780,7780,7780,0
|
|
20240423,155000,1633112050,7780,7780,7780,7780,0
|
|
20240423,154900,1633112050,7780,7780,7780,7780,0
|
|
20240423,154800,1633112050,7780,7780,7780,7780,0
|
|
20240423,154700,1633112050,7780,7780,7780,7780,0
|
|
20240423,154600,1633112050,7780,7780,7780,7780,0
|
|
20240423,154500,1633112050,7780,7780,7780,7780,0
|
|
20240423,154400,1633112050,7780,7780,7780,7780,0
|
|
20240423,154300,1633112050,7780,7780,7780,7780,0
|
|
20240423,154200,1633112050,7780,7780,7780,7780,0
|
|
20240423,154100,1633112050,7780,7780,7780,7780,0
|
|
20240423,154000,1633112050,7780,7780,7780,7780,0
|
|
20240423,153900,1633112050,7780,7780,7780,7780,0
|
|
20240423,153800,1633112050,7780,7780,7780,7780,0
|
|
20240423,153700,1633112050,7780,7780,7780,7780,0
|
|
20240423,153600,1633112050,7780,7780,7780,7780,0
|
|
20240423,153500,1633112050,7780,7780,7780,7780,0
|
|
20240423,153400,1633112050,7780,7780,7780,7780,0
|
|
20240423,153300,1633112050,7780,7780,7780,7780,0
|
|
20240423,153200,1633112050,7780,7780,7780,7780,0
|
|
20240423,153100,1633112050,7780,7780,7780,7780,0
|
|
20240423,153000,1633112050,7780,7780,7780,7780,4433
|
|
20240423,152900,1598623310,7790,7790,7790,7790,0
|
|
20240423,152800,1598623310,7790,7790,7790,7790,0
|
|
20240423,152700,1598623310,7790,7790,7790,7790,0
|
|
20240423,152600,1598623310,7790,7790,7790,7790,0
|
|
20240423,152500,1598623310,7790,7790,7790,7790,0
|
|
20240423,152400,1598623310,7790,7790,7790,7790,0
|
|
20240423,152300,1598623310,7790,7790,7790,7790,0
|
|
20240423,152200,1598623310,7790,7790,7790,7790,0
|
|
20240423,152100,1598623310,7790,7790,7790,7790,0
|
|
20240423,152000,1598623310,7790,7790,7790,7790,0
|
|
20240423,151900,1598623310,7790,7800,7800,7790,1029
|
|
20240423,151800,1590597170,7800,7800,7800,7800,185
|
|
20240423,151700,1589154170,7800,7800,7800,7790,64
|
|
20240423,151600,1588655410,7800,7800,7800,7800,39
|
|
20240423,151500,1588351210,7790,7800,7800,7790,253
|
|
20240423,151400,1586378030,7800,7800,7800,7800,442
|
|
20240423,151300,1582930430,7800,7800,7800,7800,58
|
|
20240423,151200,1582478030,7800,7800,7800,7800,1057
|
|
20240423,151100,1574233430,7800,7800,7800,7800,232
|
|
20240423,151000,1572423830,7800,7810,7810,7800,2733
|
|
20240423,150900,1551104770,7810,7810,7810,7800,1179
|
|
20240423,150800,1541908540,7810,7800,7810,7800,138
|
|
20240423,150700,1540831440,7800,7800,7800,7800,60
|
|
20240423,150600,1540363440,7800,7810,7810,7800,178
|
|
20240423,150500,1538975030,7800,7800,7810,7800,661
|
|
20240423,150400,1533819200,7800,7800,7800,7800,1365
|
|
20240423,150300,1523172200,7800,7810,7810,7800,825
|
|
20240423,150200,1516728970,7810,7810,7810,7810,20
|
|
20240423,150100,1516572770,7810,7810,7810,7800,906
|
|
20240423,150000,1509502890,7800,7810,7810,7800,626
|
|
20240423,145900,1504619830,7810,7810,7810,7810,20
|
|
20240423,145800,1504463630,7810,7810,7810,7800,135
|
|
20240423,145700,1503409590,7820,7820,7820,7820,12
|
|
20240423,145600,1503315750,7820,7810,7820,7810,121
|
|
20240423,145500,1502370070,7820,7810,7820,7810,1061
|
|
20240423,145400,1494082480,7810,7810,7810,7810,400
|
|
20240423,145300,1490958480,7810,7810,7810,7810,230
|
|
20240423,145200,1489162180,7810,7810,7810,7810,82
|
|
20240423,145100,1488521760,7810,7810,7810,7810,3
|
|
20240423,145000,1488498330,7810,7820,7820,7810,51
|
|
20240423,144900,1488099920,7820,7820,7820,7820,11
|
|
20240423,144800,1488013900,7820,7810,7820,7810,159
|
|
20240423,144700,1486772070,7810,7800,7810,7800,136
|
|
20240423,144600,1485709920,7800,7810,7810,7800,383
|
|
20240423,144500,1482722490,7810,7810,7810,7810,1
|
|
20240423,144400,1482714680,7810,7810,7810,7810,2
|
|
20240423,144300,1482699060,7800,7800,7800,7800,0
|
|
20240423,144200,1482699060,7800,7800,7800,7800,6
|
|
20240423,144100,1482652260,7800,7810,7810,7800,1039
|
|
20240423,144000,1474545580,7810,7810,7810,7810,20
|
|
20240423,143900,1474389380,7820,7820,7820,7820,2
|
|
20240423,143800,1474373740,7820,7820,7820,7820,20
|
|
20240423,143700,1474217340,7820,7820,7820,7820,202
|
|
20240423,143600,1472637700,7810,7810,7810,7810,230
|
|
20240423,143500,1470841400,7820,7820,7820,7820,0
|
|
20240423,143400,1470841400,7820,7820,7820,7820,1
|
|
20240423,143300,1470833580,7810,7820,7820,7810,345
|
|
20240423,143200,1468137130,7800,7800,7800,7800,1425
|
|
20240423,143100,1457022130,7800,7820,7820,7800,262
|
|
20240423,143000,1454976910,7820,7820,7820,7820,0
|
|
20240423,142900,1454976910,7820,7820,7820,7820,230
|
|
20240423,142800,1453178310,7820,7820,7820,7820,34
|
|
20240423,142700,1452912430,7820,7820,7820,7820,0
|
|
20240423,142600,1452912430,7820,7830,7830,7820,6
|
|
20240423,142500,1452865460,7840,7830,7840,7830,698
|
|
20240423,142400,1447400000,7830,7830,7840,7830,1465
|
|
20240423,142300,1435923920,7820,7820,7820,7820,3
|
|
20240423,142200,1435900460,7820,7820,7820,7820,493
|
|
20240423,142100,1432045200,7810,7810,7810,7810,54
|
|
20240423,142000,1431623460,7810,7810,7810,7800,31
|
|
20240423,141900,1431381500,7810,7810,7810,7810,5
|
|
20240423,141800,1431342450,7810,7810,7810,7810,90
|
|
20240423,141700,1430639550,7800,7800,7810,7800,96
|
|
20240423,141600,1429890680,7790,7790,7790,7790,201
|
|
20240423,141500,1428324890,7790,7800,7800,7790,520
|
|
20240423,141400,1424272890,7800,7800,7800,7800,821
|
|
20240423,141300,1417869090,7800,7800,7800,7800,35
|
|
20240423,141200,1417596090,7810,7810,7810,7810,6
|
|
20240423,141100,1417549230,7810,7790,7810,7790,603
|
|
20240423,141000,1412843780,7790,7790,7790,7790,59
|
|
20240423,140900,1412384170,7790,7810,7810,7790,1938
|
|
20240423,140800,1397283320,7810,7810,7810,7810,16
|
|
20240423,140700,1397158360,7810,7810,7810,7810,5
|
|
20240423,140600,1397119310,7800,7800,7800,7800,650
|
|
20240423,140500,1392049310,7800,7800,7800,7800,100
|
|
20240423,140400,1391269310,7810,7810,7810,7810,0
|
|
20240423,140300,1391269310,7810,7810,7810,7810,0
|
|
20240423,140200,1391269310,7810,7810,7810,7810,233
|
|
20240423,140100,1389449580,7810,7800,7810,7790,369
|
|
20240423,140000,1386572800,7800,7800,7800,7800,35
|
|
20240423,135900,1386299800,7800,7800,7800,7800,3
|
|
20240423,135800,1386276400,7800,7800,7800,7800,125
|
|
20240423,135700,1385301400,7800,7800,7800,7800,225
|
|
20240423,135600,1383546400,7800,7800,7800,7800,220
|
|
20240423,135500,1381830400,7810,7810,7820,7810,27
|
|
20240423,135400,1381619520,7820,7820,7820,7820,1
|
|
20240423,135300,1381611700,7820,7820,7820,7820,3
|
|
20240423,135200,1381588240,7820,7820,7820,7800,186
|
|
20240423,135100,1380134720,7820,7820,7820,7820,521
|
|
20240423,135000,1376060500,7820,7820,7820,7820,74
|
|
20240423,134900,1375481820,7820,7810,7820,7810,201
|
|
20240423,134800,1373912000,7810,7810,7810,7810,100
|
|
20240423,134700,1373131000,7820,7820,7820,7820,12
|
|
20240423,134600,1373037160,7820,7820,7820,7820,52
|
|
20240423,134500,1372630520,7820,7820,7820,7820,0
|
|
20240423,134400,1372630520,7820,7820,7820,7820,108
|
|
20240423,134300,1371785960,7820,7810,7820,7810,621
|
|
20240423,134200,1366935810,7810,7810,7810,7810,10
|
|
20240423,134100,1366857710,7810,7800,7810,7800,538
|
|
20240423,134000,1362658930,7800,7800,7800,7800,0
|
|
20240423,133900,1362658930,7800,7800,7800,7800,240
|
|
20240423,133800,1360786930,7800,7810,7810,7800,2
|
|
20240423,133700,1360771320,7790,7810,7810,7790,150
|
|
20240423,133600,1359601820,7800,7800,7800,7800,127
|
|
20240423,133500,1358611220,7800,7800,7800,7800,22
|
|
20240423,133400,1358439620,7800,7800,7800,7800,10
|
|
20240423,133300,1358361620,7800,7800,7800,7790,12
|
|
20240423,133200,1358268120,7800,7800,7800,7800,171
|
|
20240423,133100,1356934320,7800,7790,7800,7790,151
|
|
20240423,133000,1355758020,7790,7790,7790,7790,0
|
|
20240423,132900,1355758020,7790,7790,7790,7790,0
|
|
20240423,132800,1355758020,7790,7790,7790,7790,10
|
|
20240423,132700,1355680120,7800,7800,7800,7800,105
|
|
20240423,132600,1354861120,7800,7800,7800,7800,117
|
|
20240423,132500,1353948520,7800,7780,7800,7780,8
|
|
20240423,132400,1353886260,7780,7780,7780,7780,162
|
|
20240423,132300,1352625900,7800,7780,7800,7780,725
|
|
20240423,132200,1346983160,7790,7790,7790,7790,12
|
|
20240423,132100,1346889680,7780,7780,7780,7780,161
|
|
20240423,132000,1345637100,7780,7780,7780,7780,133
|
|
20240423,131900,1344602360,7800,7800,7800,7800,0
|
|
20240423,131800,1344602360,7800,7790,7800,7790,333
|
|
20240423,131700,1342007370,7790,7790,7790,7790,6
|
|
20240423,131600,1341960630,7790,7790,7790,7790,200
|
|
20240423,131500,1340402630,7800,7800,7800,7800,415
|
|
20240423,131400,1337165630,7800,7800,7800,7800,386
|
|
20240423,131300,1334154830,7800,7800,7800,7800,78
|
|
20240423,131200,1333546430,7800,7800,7800,7800,1
|
|
20240423,131100,1333538630,7800,7800,7800,7790,29
|
|
20240423,131000,1333312640,7800,7800,7810,7800,658
|
|
20240423,130900,1328179300,7800,7800,7800,7800,1
|
|
20240423,130800,1328171500,7790,7790,7790,7790,100
|
|
20240423,130700,1327392500,7790,7790,7790,7790,113
|
|
20240423,130600,1326512230,7780,7790,7790,7780,211
|
|
20240423,130500,1324870640,7780,7780,7780,7780,1193
|
|
20240423,130400,1315589100,7780,7780,7780,7780,333
|
|
20240423,130300,1312998360,7790,7790,7790,7790,166
|
|
20240423,130200,1311705220,7800,7790,7800,7780,145
|
|
20240423,130100,1310576790,7790,7790,7790,7790,284
|
|
20240423,130000,1308364430,7800,7800,7800,7790,4022
|
|
20240423,125900,1277032400,7800,7800,7800,7800,15
|
|
20240423,125800,1276915400,7790,7790,7790,7790,100
|
|
20240423,125700,1276136400,7790,7790,7790,7790,110
|
|
20240423,125600,1275279500,7790,7790,7790,7790,15
|
|
20240423,125500,1275162650,7790,7790,7790,7790,0
|
|
20240423,125400,1275162650,7790,7790,7790,7790,73
|
|
20240423,125300,1274593980,7800,7800,7800,7800,204
|
|
20240423,125200,1273002780,7790,7790,7790,7790,672
|
|
20240423,125100,1267767900,7800,7790,7800,7790,5
|
|
20240423,125000,1267728910,7800,7800,7800,7790,28
|
|
20240423,124900,1267510570,7800,7800,7800,7800,5
|
|
20240423,124800,1267471570,7800,7800,7800,7800,163
|
|
20240423,124700,1266200170,7800,7800,7800,7800,24
|
|
20240423,124600,1266012970,7800,7800,7800,7800,684
|
|
20240423,124500,1260677770,7810,7810,7810,7810,3
|
|
20240423,124400,1260654340,7800,7800,7800,7800,108
|
|
20240423,124300,1259811940,7790,7790,7790,7790,567
|
|
20240423,124200,1255395010,7800,7800,7800,7800,20
|
|
20240423,124100,1255239010,7800,7800,7800,7790,71
|
|
20240423,124000,1254685230,7800,7810,7810,7800,1344
|
|
20240423,123900,1244202010,7810,7810,7810,7810,0
|
|
20240423,123800,1244202010,7810,7800,7810,7800,144
|
|
20240423,123700,1243078760,7820,7820,7820,7820,36
|
|
20240423,123600,1242797240,7820,7820,7820,7820,22
|
|
20240423,123500,1242625200,7820,7810,7820,7810,573
|
|
20240423,123400,1238147540,7820,7820,7820,7820,1118
|
|
20240423,123300,1229404780,7810,7810,7810,7810,778
|
|
20240423,123200,1223328600,7810,7810,7810,7810,38
|
|
20240423,123100,1223031820,7810,7800,7810,7800,501
|
|
20240423,123000,1219124010,7810,7810,7810,7810,32
|
|
20240423,122900,1218874090,7810,7810,7810,7800,142
|
|
20240423,122800,1217766240,7810,7810,7810,7810,1
|
|
20240423,122700,1217758430,7820,7810,7820,7810,229
|
|
20240423,122600,1215968900,7810,7800,7810,7800,51
|
|
20240423,122500,1215570740,7800,7810,7810,7800,304
|
|
20240423,122400,1213198610,7800,7810,7810,7800,50
|
|
20240423,122300,1212808210,7810,7810,7810,7810,194
|
|
20240423,122200,1211293070,7810,7810,7810,7810,146
|
|
20240423,122100,1210152810,7800,7800,7800,7800,0
|
|
20240423,122000,1210152810,7800,7800,7800,7800,110
|
|
20240423,121900,1209294810,7810,7810,7810,7810,0
|
|
20240423,121800,1209294810,7810,7810,7810,7810,282
|
|
20240423,121700,1207092390,7800,7790,7800,7790,1221
|
|
20240423,121600,1197574650,7780,7780,7780,7780,217
|
|
20240423,121500,1195886390,7780,7790,7790,7780,400
|
|
20240423,121400,1192774000,7800,7790,7800,7790,441
|
|
20240423,121300,1189336380,7780,7790,7790,7780,108
|
|
20240423,121200,1188495150,7780,7790,7790,7780,740
|
|
20240423,121100,1182733110,7790,7790,7790,7790,17
|
|
20240423,121000,1182600680,7780,7790,7790,7780,28
|
|
20240423,120900,1182382760,7790,7780,7790,7780,318
|
|
20240423,120800,1179905940,7780,7790,7790,7780,71
|
|
20240423,120700,1179353050,7790,7780,7790,7780,405
|
|
20240423,120600,1176199600,7790,7780,7790,7780,61
|
|
20240423,120500,1175724910,7780,7780,7780,7780,0
|
|
20240423,120400,1175724910,7780,7790,7790,7780,302
|
|
20240423,120300,1173375030,7800,7790,7800,7780,733
|
|
20240423,120200,1167667430,7790,7790,7790,7790,0
|
|
20240423,120100,1167667430,7790,7790,7790,7790,3
|
|
20240423,120000,1167644060,7790,7790,7790,7790,12
|
|
20240423,115900,1167550580,7780,7780,7780,7780,200
|
|
20240423,115800,1165994580,7780,7780,7780,7780,4
|
|
20240423,115700,1165963460,7780,7790,7790,7780,450
|
|
20240423,115600,1162462440,7790,7790,7790,7790,22
|
|
20240423,115500,1162291060,7780,7780,7780,7780,1
|
|
20240423,115400,1162283280,7800,7800,7800,7800,0
|
|
20240423,115300,1162283280,7800,7790,7800,7770,1810
|
|
20240423,115200,1148193540,7800,7800,7800,7800,542
|
|
20240423,115100,1143965940,7810,7810,7810,7810,0
|
|
20240423,115000,1143965940,7810,7810,7810,7810,16
|
|
20240423,114900,1143840980,7810,7810,7810,7800,496
|
|
20240423,114800,1139972100,7810,7810,7810,7810,453
|
|
20240423,114700,1136434170,7820,7820,7820,7820,51
|
|
20240423,114600,1136035350,7820,7820,7820,7820,101
|
|
20240423,114500,1135245530,7820,7820,7820,7820,207
|
|
20240423,114400,1133626790,7820,7820,7820,7820,8
|
|
20240423,114300,1133564230,7820,7820,7820,7820,124
|
|
20240423,114200,1132594550,7820,7820,7820,7820,1
|
|
20240423,114100,1132586730,7820,7830,7830,7820,115
|
|
20240423,114000,1131686360,7820,7830,7830,7820,267
|
|
20240423,113900,1129596820,7830,7830,7830,7830,279
|
|
20240423,113800,1127412250,7820,7830,7830,7820,22
|
|
20240423,113700,1127240010,7820,7800,7820,7790,10141
|
|
20240423,113600,1048127040,7790,7790,7790,7790,0
|
|
20240423,113500,1048127040,7790,7790,7790,7790,454
|
|
20240423,113400,1044590380,7780,7790,7790,7780,1237
|
|
20240423,113300,1034962520,7790,7780,7790,7780,104
|
|
20240423,113200,1034152960,7780,7790,7790,7780,14
|
|
20240423,113100,1034043930,7790,7790,7790,7790,10
|
|
20240423,113000,1033966030,7780,7780,7780,7770,126
|
|
20240423,112900,1032985790,7780,7780,7780,7780,153
|
|
20240423,112800,1031795450,7780,7790,7790,7780,134
|
|
20240423,112700,1030752900,7770,7790,7790,7770,2719
|
|
20240423,112600,1009611760,7790,7790,7790,7790,255
|
|
20240423,112500,1007625310,7800,7800,7800,7800,1
|
|
20240423,112400,1007617510,7790,7790,7790,7790,727
|
|
20240423,112300,1001954180,7790,7790,7790,7790,146
|
|
20240423,112200,1000816840,7790,7790,7790,7780,35
|
|
20240423,112100,1000544220,7790,7790,7790,7790,8
|
|
20240423,112000,1000481900,7790,7800,7800,7790,17
|
|
20240423,111900,1000349320,7800,7800,7800,7800,82
|
|
20240423,111800,999709720,7800,7800,7800,7800,0
|
|
20240423,111700,999709720,7800,7770,7800,7770,88
|
|
20240423,111600,999025930,7770,7770,7810,7770,194
|
|
20240423,111500,997512990,7800,7800,7800,7800,411
|
|
20240423,111400,994307190,7820,7810,7820,7810,397
|
|
20240423,111300,991206430,7810,7810,7820,7800,873
|
|
20240423,111200,984388340,7800,7800,7800,7780,877
|
|
20240423,111100,977550540,7780,7780,7790,7780,230
|
|
20240423,111000,975761040,7780,7800,7800,7780,609
|
|
20240423,110900,971018200,7790,7840,7840,7790,704
|
|
20240423,110800,965531870,7840,7830,7840,7800,246
|
|
20240423,110700,963605570,7830,7790,7830,7780,923
|
|
20240423,110600,956415380,7790,7790,7790,7790,55
|
|
20240423,110500,955986930,7790,7790,7790,7780,658
|
|
20240423,110400,950865110,7790,7770,7790,7770,494
|
|
20240423,110300,947025650,7770,7770,7770,7770,153
|
|
20240423,110200,945836840,7770,7760,7770,7760,300
|
|
20240423,110100,943507680,7760,7760,7770,7760,2510
|
|
20240423,110000,924020040,7770,7770,7770,7770,23
|
|
20240423,105900,923841330,7770,7770,7770,7770,77
|
|
20240423,105800,923243040,7770,7770,7770,7770,1023
|
|
20240423,105700,915294330,7780,7760,7780,7760,728
|
|
20240423,105600,909644840,7760,7790,7790,7760,634
|
|
20240423,105500,904724700,7790,7760,7790,7760,162
|
|
20240423,105400,903467280,7760,7760,7780,7760,220
|
|
20240423,105300,901759770,7790,7770,7790,7750,1366
|
|
20240423,105200,891163530,7760,7790,7790,7760,7798
|
|
20240423,105100,830552650,7780,7800,7800,7780,3302
|
|
20240423,105000,804837280,7800,7800,7800,7790,1102
|
|
20240423,104900,796252310,7800,7800,7800,7800,1357
|
|
20240423,104800,785667710,7800,7820,7820,7800,6901
|
|
20240423,104700,731772090,7830,7830,7830,7830,128
|
|
20240423,104600,730769850,7830,7830,7830,7830,100
|
|
20240423,104500,729986850,7830,7830,7830,7830,293
|
|
20240423,104400,727692660,7830,7830,7830,7820,494
|
|
20240423,104300,723827320,7830,7830,7830,7830,110
|
|
20240423,104200,722966020,7830,7840,7840,7830,1545
|
|
20240423,104100,710868630,7830,7830,7830,7830,130
|
|
20240423,104000,709850730,7830,7840,7840,7830,595
|
|
20240423,103900,705186160,7830,7830,7830,7830,410
|
|
20240423,103800,701975860,7840,7840,7840,7840,424
|
|
20240423,103700,698651700,7850,7850,7850,7850,0
|
|
20240423,103600,698651700,7850,7850,7850,7850,54
|
|
20240423,103500,698227800,7850,7850,7850,7840,152
|
|
20240423,103400,697035600,7850,7850,7850,7840,623
|
|
20240423,103300,692150560,7850,7850,7850,7850,863
|
|
20240423,103200,685376010,7860,7860,7860,7860,614
|
|
20240423,103100,680549970,7860,7860,7860,7860,418
|
|
20240423,103000,677264490,7860,7860,7870,7860,2885
|
|
20240423,102900,654587890,7860,7860,7860,7840,360
|
|
20240423,102800,651761250,7840,7850,7860,7840,415
|
|
20240423,102700,648505900,7840,7840,7840,7830,427
|
|
20240423,102600,645158300,7840,7830,7840,7830,1163
|
|
20240423,102500,636051990,7830,7830,7830,7830,72
|
|
20240423,102400,635488230,7830,7840,7840,7830,114
|
|
20240423,102300,634595460,7850,7840,7850,7830,737
|
|
20240423,102200,628817610,7840,7850,7850,7830,739
|
|
20240423,102100,623028150,7840,7840,7850,7840,169
|
|
20240423,102000,621702890,7840,7850,7850,7840,827
|
|
20240423,101900,615219040,7850,7850,7850,7850,4
|
|
20240423,101800,615187640,7860,7850,7880,7840,145
|
|
20240423,101700,614050320,7880,7870,7880,7850,3539
|
|
20240423,101600,586212510,7880,7880,7880,7880,110
|
|
20240423,101500,585345710,7880,7880,7880,7880,0
|
|
20240423,101400,585345710,7880,7880,7880,7880,63
|
|
20240423,101300,584849270,7880,7880,7880,7880,7
|
|
20240423,101200,584794110,7880,7880,7890,7870,449
|
|
20240423,101100,581253170,7880,7880,7890,7880,1665
|
|
20240423,101000,568132960,7890,7890,7890,7890,0
|
|
20240423,100900,568132960,7890,7890,7890,7890,204
|
|
20240423,100800,566523400,7890,7890,7890,7890,249
|
|
20240423,100700,564558790,7890,7890,7890,7890,11
|
|
20240423,100600,564472000,7890,7890,7890,7890,17
|
|
20240423,100500,564337870,7890,7880,7900,7880,22
|
|
20240423,100400,564164480,7890,7890,7900,7880,48
|
|
20240423,100300,563786110,7900,7900,7900,7880,59
|
|
20240423,100200,563320210,7900,7890,7900,7890,3
|
|
20240423,100100,563296530,7880,7880,7880,7880,0
|
|
20240423,100000,563296530,7880,7880,7900,7880,194
|
|
20240423,095900,561766810,7880,7890,7890,7880,203
|
|
20240423,095800,560167090,7890,7880,7890,7880,42
|
|
20240423,095700,559836010,7880,7900,7900,7880,102
|
|
20240423,095600,559031850,7900,7890,7900,7880,343
|
|
20240423,095500,556325650,7880,7880,7880,7880,10
|
|
20240423,095400,556246850,7880,7890,7890,7880,222
|
|
20240423,095300,554495280,7890,7900,7900,7850,691
|
|
20240423,095200,549063800,7900,7900,7900,7900,42
|
|
20240423,095100,548732000,7900,7880,7900,7840,1794
|
|
20240423,095000,534609130,7890,7850,7890,7850,390
|
|
20240423,094900,531540250,7860,7880,7880,7860,1171
|
|
20240423,094800,522333440,7880,7880,7880,7880,1369
|
|
20240423,094700,511545720,7880,7880,7880,7880,106
|
|
20240423,094600,510710440,7880,7870,7880,7850,2089
|
|
20240423,094500,494302000,7860,7850,7860,7850,1192
|
|
20240423,094400,484943490,7850,7830,7850,7820,336
|
|
20240423,094300,482313850,7830,7830,7830,7830,328
|
|
20240423,094200,479745610,7850,7830,7850,7820,1251
|
|
20240423,094100,469950960,7860,7860,7860,7840,450
|
|
20240423,094000,466420920,7840,7850,7850,7840,1085
|
|
20240423,093900,457913410,7850,7840,7860,7830,464
|
|
20240423,093800,454275100,7850,7870,7870,7850,3101
|
|
20240423,093700,429922000,7890,7890,7890,7890,46
|
|
20240423,093600,429559060,7890,7860,7890,7860,113
|
|
20240423,093500,428667790,7860,7860,7900,7850,7844
|
|
20240423,093400,367016740,7860,7870,7870,7860,1740
|
|
20240423,093300,353334600,7880,7920,7920,7880,14931
|
|
20240423,093200,235576510,7920,7930,7930,7910,200
|
|
20240423,093100,233993600,7930,7930,7930,7930,67
|
|
20240423,093000,233462290,7930,7910,7930,7910,2364
|
|
20240423,092900,214744530,7900,7900,7900,7900,1114
|
|
20240423,092800,205943930,7900,7890,7900,7890,220
|
|
20240423,092700,204208020,7900,7890,7900,7890,705
|
|
20240423,092600,198643100,7890,7890,7900,7890,375
|
|
20240423,092500,195684340,7890,7890,7890,7890,709
|
|
20240423,092400,190090330,7890,7910,7910,7890,296
|
|
20240423,092300,187752630,7900,7910,7910,7900,84
|
|
20240423,092200,187088720,7910,7910,7910,7910,2
|
|
20240423,092100,187072900,7890,7890,7890,7890,572
|
|
20240423,092000,182559820,7890,7920,7920,7890,739
|
|
20240423,091900,176724430,7900,7920,7930,7900,482
|
|
20240423,091800,172908180,7920,7890,7920,7890,342
|
|
20240423,091700,170209080,7890,7910,7910,7890,28
|
|
20240423,091600,169987800,7890,7910,7930,7890,2142
|
|
20240423,091500,153027870,7910,7890,7910,7890,338
|
|
20240423,091400,150354490,7890,7900,7900,7890,270
|
|
20240423,091300,148222940,7910,7880,7910,7880,121
|
|
20240423,091200,147267860,7880,7900,7920,7880,987
|
|
20240423,091100,139475730,7900,7930,7930,7900,54
|
|
20240423,091000,139049100,7930,7920,7930,7920,311
|
|
20240423,090900,136583650,7930,7930,7930,7880,5
|
|
20240423,090800,136544100,7930,7930,7930,7880,199
|
|
20240423,090700,134967360,7930,7930,7930,7850,10041
|
|
20240423,090600,55838720,7940,7940,7940,7910,1298
|
|
20240423,090500,45555130,7940,7930,7940,7930,696
|
|
20240423,090400,40034550,7930,7910,7930,7910,495
|
|
20240423,090300,36115840,7910,7920,7920,7910,431
|
|
20240423,090200,32703460,7930,7910,7930,7910,1917
|
|
20240423,090100,17512060,7920,7930,7930,7910,731
|
|
20240423,090000,11726140,7920,7880,7920,7880,953
|