632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,192800,1867249920,7870,7870,7870,7870,0
|
|
20240424,192700,1867249920,7870,7870,7870,7870,0
|
|
20240424,192600,1867249920,7870,7870,7870,7870,0
|
|
20240424,192500,1867249920,7870,7870,7870,7870,0
|
|
20240424,192400,1867249920,7870,7870,7870,7870,0
|
|
20240424,192300,1867249920,7870,7870,7870,7870,0
|
|
20240424,192200,1867249920,7870,7870,7870,7870,0
|
|
20240424,192100,1867249920,7870,7870,7870,7870,0
|
|
20240424,192000,1867249920,7870,7870,7870,7870,0
|
|
20240424,191900,1867249920,7870,7870,7870,7870,0
|
|
20240424,191800,1867249920,7870,7870,7870,7870,0
|
|
20240424,191700,1867249920,7870,7870,7870,7870,0
|
|
20240424,191600,1867249920,7870,7870,7870,7870,0
|
|
20240424,191500,1867249920,7870,7870,7870,7870,0
|
|
20240424,191400,1867249920,7870,7870,7870,7870,0
|
|
20240424,191300,1867249920,7870,7870,7870,7870,0
|
|
20240424,191200,1867249920,7870,7870,7870,7870,0
|
|
20240424,191100,1867249920,7870,7870,7870,7870,0
|
|
20240424,191000,1867249920,7870,7870,7870,7870,0
|
|
20240424,190900,1867249920,7870,7870,7870,7870,0
|
|
20240424,190800,1867249920,7870,7870,7870,7870,0
|
|
20240424,190700,1867249920,7870,7870,7870,7870,0
|
|
20240424,190600,1867249920,7870,7870,7870,7870,0
|
|
20240424,190500,1867249920,7870,7870,7870,7870,0
|
|
20240424,190400,1867249920,7870,7870,7870,7870,0
|
|
20240424,190300,1867249920,7870,7870,7870,7870,0
|
|
20240424,190200,1867249920,7870,7870,7870,7870,0
|
|
20240424,190100,1867249920,7870,7870,7870,7870,0
|
|
20240424,190000,1867249920,7870,7870,7870,7870,0
|
|
20240424,185900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,185800,1867249920,7870,7870,7870,7870,0
|
|
20240424,185700,1867249920,7870,7870,7870,7870,0
|
|
20240424,185600,1867249920,7870,7870,7870,7870,0
|
|
20240424,185500,1867249920,7870,7870,7870,7870,0
|
|
20240424,185400,1867249920,7870,7870,7870,7870,0
|
|
20240424,185300,1867249920,7870,7870,7870,7870,0
|
|
20240424,185200,1867249920,7870,7870,7870,7870,0
|
|
20240424,185100,1867249920,7870,7870,7870,7870,0
|
|
20240424,185000,1867249920,7870,7870,7870,7870,0
|
|
20240424,184900,1867249920,7870,7870,7870,7870,0
|
|
20240424,184800,1867249920,7870,7870,7870,7870,0
|
|
20240424,184700,1867249920,7870,7870,7870,7870,0
|
|
20240424,184600,1867249920,7870,7870,7870,7870,0
|
|
20240424,184500,1867249920,7870,7870,7870,7870,0
|
|
20240424,184400,1867249920,7870,7870,7870,7870,0
|
|
20240424,184300,1867249920,7870,7870,7870,7870,0
|
|
20240424,184200,1867249920,7870,7870,7870,7870,0
|
|
20240424,184100,1867249920,7870,7870,7870,7870,0
|
|
20240424,184000,1867249920,7870,7870,7870,7870,0
|
|
20240424,183900,1867249920,7870,7870,7870,7870,0
|
|
20240424,183800,1867249920,7870,7870,7870,7870,0
|
|
20240424,183700,1867249920,7870,7870,7870,7870,0
|
|
20240424,183600,1867249920,7870,7870,7870,7870,0
|
|
20240424,183500,1867249920,7870,7870,7870,7870,0
|
|
20240424,183400,1867249920,7870,7870,7870,7870,0
|
|
20240424,183300,1867249920,7870,7870,7870,7870,0
|
|
20240424,183200,1867249920,7870,7870,7870,7870,0
|
|
20240424,183100,1867249920,7870,7870,7870,7870,0
|
|
20240424,183000,1867249920,7870,7870,7870,7870,0
|
|
20240424,182900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,182800,1867249920,7870,7870,7870,7870,0
|
|
20240424,182700,1867249920,7870,7870,7870,7870,0
|
|
20240424,182600,1867249920,7870,7870,7870,7870,0
|
|
20240424,182500,1867249920,7870,7870,7870,7870,0
|
|
20240424,182400,1867249920,7870,7870,7870,7870,0
|
|
20240424,182300,1867249920,7870,7870,7870,7870,0
|
|
20240424,182200,1867249920,7870,7870,7870,7870,0
|
|
20240424,182100,1867249920,7870,7870,7870,7870,0
|
|
20240424,182000,1867249920,7870,7870,7870,7870,0
|
|
20240424,181900,1867249920,7870,7870,7870,7870,0
|
|
20240424,181800,1867249920,7870,7870,7870,7870,0
|
|
20240424,181700,1867249920,7870,7870,7870,7870,0
|
|
20240424,181600,1867249920,7870,7870,7870,7870,0
|
|
20240424,181500,1867249920,7870,7870,7870,7870,0
|
|
20240424,181400,1867249920,7870,7870,7870,7870,0
|
|
20240424,181300,1867249920,7870,7870,7870,7870,0
|
|
20240424,181200,1867249920,7870,7870,7870,7870,0
|
|
20240424,181100,1867249920,7870,7870,7870,7870,0
|
|
20240424,181000,1867249920,7870,7870,7870,7870,0
|
|
20240424,180900,1867249920,7870,7870,7870,7870,0
|
|
20240424,180800,1867249920,7870,7870,7870,7870,0
|
|
20240424,180700,1867249920,7870,7870,7870,7870,0
|
|
20240424,180600,1867249920,7870,7870,7870,7870,0
|
|
20240424,180500,1867249920,7870,7870,7870,7870,0
|
|
20240424,180400,1867249920,7870,7870,7870,7870,0
|
|
20240424,180300,1867249920,7870,7870,7870,7870,0
|
|
20240424,180200,1867249920,7870,7870,7870,7870,0
|
|
20240424,180100,1867249920,7870,7870,7870,7870,0
|
|
20240424,180000,1867249920,7870,7870,7870,7870,0
|
|
20240424,175900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,175800,1867249920,7870,7870,7870,7870,0
|
|
20240424,175700,1867249920,7870,7870,7870,7870,0
|
|
20240424,175600,1867249920,7870,7870,7870,7870,0
|
|
20240424,175500,1867249920,7870,7870,7870,7870,0
|
|
20240424,175400,1867249920,7870,7870,7870,7870,0
|
|
20240424,175300,1867249920,7870,7870,7870,7870,0
|
|
20240424,175200,1867249920,7870,7870,7870,7870,0
|
|
20240424,175100,1867249920,7870,7870,7870,7870,0
|
|
20240424,175000,1867249920,7870,7870,7870,7870,0
|
|
20240424,174900,1867249920,7870,7870,7870,7870,0
|
|
20240424,174800,1867249920,7870,7870,7870,7870,0
|
|
20240424,174700,1867249920,7870,7870,7870,7870,0
|
|
20240424,174600,1867249920,7870,7870,7870,7870,0
|
|
20240424,174500,1867249920,7870,7870,7870,7870,0
|
|
20240424,174400,1867249920,7870,7870,7870,7870,0
|
|
20240424,174300,1867249920,7870,7870,7870,7870,0
|
|
20240424,174200,1867249920,7870,7870,7870,7870,0
|
|
20240424,174100,1867249920,7870,7870,7870,7870,0
|
|
20240424,174000,1867249920,7870,7870,7870,7870,0
|
|
20240424,173900,1867249920,7870,7870,7870,7870,0
|
|
20240424,173800,1867249920,7870,7870,7870,7870,0
|
|
20240424,173700,1867249920,7870,7870,7870,7870,0
|
|
20240424,173600,1867249920,7870,7870,7870,7870,0
|
|
20240424,173500,1867249920,7870,7870,7870,7870,0
|
|
20240424,173400,1867249920,7870,7870,7870,7870,0
|
|
20240424,173300,1867249920,7870,7870,7870,7870,0
|
|
20240424,173200,1867249920,7870,7870,7870,7870,0
|
|
20240424,173100,1867249920,7870,7870,7870,7870,0
|
|
20240424,173000,1867249920,7870,7870,7870,7870,0
|
|
20240424,172900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,172800,1867249920,7870,7870,7870,7870,0
|
|
20240424,172700,1867249920,7870,7870,7870,7870,0
|
|
20240424,172600,1867249920,7870,7870,7870,7870,0
|
|
20240424,172500,1867249920,7870,7870,7870,7870,0
|
|
20240424,172400,1867249920,7870,7870,7870,7870,0
|
|
20240424,172300,1867249920,7870,7870,7870,7870,0
|
|
20240424,172200,1867249920,7870,7870,7870,7870,0
|
|
20240424,172100,1867249920,7870,7870,7870,7870,0
|
|
20240424,172000,1867249920,7870,7870,7870,7870,0
|
|
20240424,171900,1867249920,7870,7870,7870,7870,0
|
|
20240424,171800,1867249920,7870,7870,7870,7870,0
|
|
20240424,171700,1867249920,7870,7870,7870,7870,0
|
|
20240424,171600,1867249920,7870,7870,7870,7870,0
|
|
20240424,171500,1867249920,7870,7870,7870,7870,0
|
|
20240424,171400,1867249920,7870,7870,7870,7870,0
|
|
20240424,171300,1867249920,7870,7870,7870,7870,0
|
|
20240424,171200,1867249920,7870,7870,7870,7870,0
|
|
20240424,171100,1867249920,7870,7870,7870,7870,0
|
|
20240424,171000,1867249920,7870,7870,7870,7870,0
|
|
20240424,170900,1867249920,7870,7870,7870,7870,0
|
|
20240424,170800,1867249920,7870,7870,7870,7870,0
|
|
20240424,170700,1867249920,7870,7870,7870,7870,0
|
|
20240424,170600,1867249920,7870,7870,7870,7870,0
|
|
20240424,170500,1867249920,7870,7870,7870,7870,0
|
|
20240424,170400,1867249920,7870,7870,7870,7870,0
|
|
20240424,170300,1867249920,7870,7870,7870,7870,0
|
|
20240424,170200,1867249920,7870,7870,7870,7870,0
|
|
20240424,170100,1867249920,7870,7870,7870,7870,0
|
|
20240424,170000,1867249920,7870,7870,7870,7870,0
|
|
20240424,165900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,165800,1867249920,7870,7870,7870,7870,0
|
|
20240424,165700,1867249920,7870,7870,7870,7870,0
|
|
20240424,165600,1867249920,7870,7870,7870,7870,0
|
|
20240424,165500,1867249920,7870,7870,7870,7870,0
|
|
20240424,165400,1867249920,7870,7870,7870,7870,0
|
|
20240424,165300,1867249920,7870,7870,7870,7870,0
|
|
20240424,165200,1867249920,7870,7870,7870,7870,0
|
|
20240424,165100,1867249920,7870,7870,7870,7870,0
|
|
20240424,165000,1867249920,7870,7870,7870,7870,0
|
|
20240424,164900,1867249920,7870,7870,7870,7870,0
|
|
20240424,164800,1867249920,7870,7870,7870,7870,0
|
|
20240424,164700,1867249920,7870,7870,7870,7870,0
|
|
20240424,164600,1867249920,7870,7870,7870,7870,0
|
|
20240424,164500,1867249920,7870,7870,7870,7870,0
|
|
20240424,164400,1867249920,7870,7870,7870,7870,0
|
|
20240424,164300,1867249920,7870,7870,7870,7870,0
|
|
20240424,164200,1867249920,7870,7870,7870,7870,0
|
|
20240424,164100,1867249920,7870,7870,7870,7870,0
|
|
20240424,164000,1867249920,7870,7870,7870,7870,0
|
|
20240424,163900,1867249920,7870,7870,7870,7870,0
|
|
20240424,163800,1867249920,7870,7870,7870,7870,0
|
|
20240424,163700,1867249920,7870,7870,7870,7870,0
|
|
20240424,163600,1867249920,7870,7870,7870,7870,0
|
|
20240424,163500,1867249920,7870,7870,7870,7870,0
|
|
20240424,163400,1867249920,7870,7870,7870,7870,0
|
|
20240424,163300,1867249920,7870,7870,7870,7870,0
|
|
20240424,163200,1867249920,7870,7870,7870,7870,0
|
|
20240424,163100,1867249920,7870,7870,7870,7870,0
|
|
20240424,163000,1867249920,7870,7870,7870,7870,0
|
|
20240424,162900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,162800,1867249920,7870,7870,7870,7870,0
|
|
20240424,162700,1867249920,7870,7870,7870,7870,0
|
|
20240424,162600,1867249920,7870,7870,7870,7870,0
|
|
20240424,162500,1867249920,7870,7870,7870,7870,0
|
|
20240424,162400,1867249920,7870,7870,7870,7870,0
|
|
20240424,162300,1867249920,7870,7870,7870,7870,0
|
|
20240424,162200,1867249920,7870,7870,7870,7870,0
|
|
20240424,162100,1867249920,7870,7870,7870,7870,0
|
|
20240424,162000,1867249920,7870,7870,7870,7870,0
|
|
20240424,161900,1867249920,7870,7870,7870,7870,0
|
|
20240424,161800,1867249920,7870,7870,7870,7870,0
|
|
20240424,161700,1867249920,7870,7870,7870,7870,0
|
|
20240424,161600,1867249920,7870,7870,7870,7870,0
|
|
20240424,161500,1867249920,7870,7870,7870,7870,0
|
|
20240424,161400,1867249920,7870,7870,7870,7870,0
|
|
20240424,161300,1867249920,7870,7870,7870,7870,0
|
|
20240424,161200,1867249920,7870,7870,7870,7870,0
|
|
20240424,161100,1867249920,7870,7870,7870,7870,0
|
|
20240424,161000,1867249920,7870,7870,7870,7870,0
|
|
20240424,160900,1867249920,7870,7870,7870,7870,0
|
|
20240424,160800,1867249920,7870,7870,7870,7870,0
|
|
20240424,160700,1867249920,7870,7870,7870,7870,0
|
|
20240424,160600,1867249920,7870,7870,7870,7870,0
|
|
20240424,160500,1867249920,7870,7870,7870,7870,0
|
|
20240424,160400,1867249920,7870,7870,7870,7870,0
|
|
20240424,160300,1867249920,7870,7870,7870,7870,0
|
|
20240424,160200,1867249920,7870,7870,7870,7870,0
|
|
20240424,160100,1867249920,7870,7870,7870,7870,0
|
|
20240424,160000,1867249920,7870,7870,7870,7870,0
|
|
20240424,155900,1867249920,7870,7870,7870,7870,2205
|
|
20240424,155800,1867249920,7870,7870,7870,7870,0
|
|
20240424,155700,1867249920,7870,7870,7870,7870,0
|
|
20240424,155600,1867249920,7870,7870,7870,7870,0
|
|
20240424,155500,1867249920,7870,7870,7870,7870,0
|
|
20240424,155400,1867249920,7870,7870,7870,7870,0
|
|
20240424,155300,1867249920,7870,7870,7870,7870,0
|
|
20240424,155200,1867249920,7870,7870,7870,7870,0
|
|
20240424,155100,1867249920,7870,7870,7870,7870,0
|
|
20240424,155000,1867249920,7870,7870,7870,7870,0
|
|
20240424,154900,1867249920,7870,7870,7870,7870,0
|
|
20240424,154800,1867249920,7870,7870,7870,7870,0
|
|
20240424,154700,1867249920,7870,7870,7870,7870,0
|
|
20240424,154600,1867249920,7870,7870,7870,7870,0
|
|
20240424,154500,1867249920,7870,7870,7870,7870,0
|
|
20240424,154400,1867249920,7870,7870,7870,7870,0
|
|
20240424,154300,1867249920,7870,7870,7870,7870,0
|
|
20240424,154200,1867249920,7870,7870,7870,7870,0
|
|
20240424,154100,1867249920,7870,7870,7870,7870,0
|
|
20240424,154000,1867249920,7870,7870,7870,7870,0
|
|
20240424,153900,1867249920,7870,7870,7870,7870,0
|
|
20240424,153800,1867249920,7870,7870,7870,7870,0
|
|
20240424,153700,1867249920,7870,7870,7870,7870,0
|
|
20240424,153600,1867249920,7870,7870,7870,7870,0
|
|
20240424,153500,1867249920,7870,7870,7870,7870,0
|
|
20240424,153400,1867249920,7870,7870,7870,7870,0
|
|
20240424,153300,1867249920,7870,7870,7870,7870,0
|
|
20240424,153200,1867249920,7870,7870,7870,7870,0
|
|
20240424,153100,1867249920,7870,7870,7870,7870,0
|
|
20240424,153000,1867249920,7870,7870,7870,7870,2205
|
|
20240424,152900,1849896570,7870,7870,7870,7870,0
|
|
20240424,152800,1849896570,7870,7870,7870,7870,0
|
|
20240424,152700,1849896570,7870,7870,7870,7870,0
|
|
20240424,152600,1849896570,7870,7870,7870,7870,0
|
|
20240424,152500,1849896570,7870,7870,7870,7870,0
|
|
20240424,152400,1849896570,7870,7870,7870,7870,0
|
|
20240424,152300,1849896570,7870,7870,7870,7870,0
|
|
20240424,152200,1849896570,7870,7870,7870,7870,0
|
|
20240424,152100,1849896570,7870,7870,7870,7870,0
|
|
20240424,152000,1849896570,7870,7870,7870,7870,0
|
|
20240424,151900,1849896570,7870,7870,7870,7860,665
|
|
20240424,151800,1844664000,7870,7850,7870,7850,377
|
|
20240424,151700,1841702030,7850,7870,7870,7850,304
|
|
20240424,151600,1839313450,7860,7870,7870,7860,427
|
|
20240424,151500,1835953660,7870,7850,7870,7850,228
|
|
20240424,151400,1834161970,7850,7850,7860,7850,51
|
|
20240424,151300,1833761610,7850,7850,7860,7850,52
|
|
20240424,151200,1833353390,7850,7860,7860,7850,405
|
|
20240424,151100,1830170290,7860,7860,7870,7860,153
|
|
20240424,151000,1828966700,7870,7860,7870,7860,38
|
|
20240424,150900,1828668010,7860,7850,7860,7850,126
|
|
20240424,150800,1827678870,7850,7850,7850,7850,11
|
|
20240424,150700,1827592520,7850,7850,7860,7840,429
|
|
20240424,150600,1824228710,7840,7840,7850,7840,260
|
|
20240424,150500,1822189170,7840,7860,7870,7840,42
|
|
20240424,150400,1821859840,7840,7850,7850,7840,452
|
|
20240424,150300,1818314050,7850,7860,7870,7840,11444
|
|
20240424,150200,1728485280,7860,7860,7860,7860,350
|
|
20240424,150100,1725734280,7860,7860,7860,7860,274
|
|
20240424,150000,1723580640,7860,7880,7880,7860,216
|
|
20240424,145900,1721882560,7880,7860,7880,7860,865
|
|
20240424,145800,1715078660,7860,7860,7860,7860,90
|
|
20240424,145700,1714371260,7880,7860,7880,7860,293
|
|
20240424,145600,1712063220,7860,7880,7880,7860,158
|
|
20240424,145500,1710818940,7860,7860,7860,7860,40
|
|
20240424,145400,1710504540,7860,7880,7880,7860,242
|
|
20240424,145300,1708597980,7880,7880,7880,7880,1695
|
|
20240424,145200,1695241380,7880,7860,7880,7860,767
|
|
20240424,145100,1689198660,7860,7870,7870,7860,532
|
|
20240424,145000,1685012640,7870,7860,7870,7860,1066
|
|
20240424,144900,1676631370,7870,7870,7870,7870,762
|
|
20240424,144800,1670634430,7870,7860,7880,7860,246
|
|
20240424,144700,1668698560,7860,7870,7870,7860,330
|
|
20240424,144600,1666101660,7870,7860,7870,7860,30
|
|
20240424,144500,1665865660,7860,7880,7880,7860,345
|
|
20240424,144400,1663153200,7880,7860,7880,7860,303
|
|
20240424,144300,1660766560,7860,7860,7880,7860,303
|
|
20240424,144200,1658379460,7880,7880,7880,7880,20
|
|
20240424,144100,1658221860,7880,7880,7880,7880,426
|
|
20240424,144000,1654864980,7880,7870,7890,7870,1005
|
|
20240424,143900,1646947700,7870,7860,7870,7860,151
|
|
20240424,143800,1645759630,7860,7860,7880,7860,68
|
|
20240424,143700,1645224580,7860,7860,7880,7860,307
|
|
20240424,143600,1642806200,7880,7880,7880,7880,643
|
|
20240424,143500,1637739360,7880,7880,7880,7860,75
|
|
20240424,143400,1637149370,7880,7860,7880,7860,331
|
|
20240424,143300,1634547590,7860,7860,7860,7850,38
|
|
20240424,143200,1634249130,7850,7850,7850,7850,50
|
|
20240424,143100,1633856630,7850,7850,7850,7850,30
|
|
20240424,143000,1633621130,7850,7860,7880,7850,1843
|
|
20240424,142900,1619137610,7860,7860,7860,7860,30
|
|
20240424,142800,1618901810,7860,7860,7860,7860,30
|
|
20240424,142700,1618666010,7860,7870,7880,7860,3556
|
|
20240424,142600,1590683640,7870,7870,7870,7870,130
|
|
20240424,142500,1589660540,7870,7870,7880,7870,214
|
|
20240424,142400,1587974520,7870,7870,7880,7870,718
|
|
20240424,142300,1582323850,7870,7870,7870,7870,935
|
|
20240424,142200,1574965400,7870,7870,7870,7870,53
|
|
20240424,142100,1574548290,7870,7870,7870,7870,336
|
|
20240424,142000,1571903970,7870,7870,7870,7860,165
|
|
20240424,141900,1570605520,7860,7860,7880,7860,32
|
|
20240424,141800,1570353960,7860,7860,7880,7860,41
|
|
20240424,141700,1570031680,7860,7870,7870,7860,1369
|
|
20240424,141600,1559257750,7870,7870,7870,7870,80
|
|
20240424,141500,1558628150,7860,7870,7870,7860,30
|
|
20240424,141400,1558392250,7860,7860,7860,7860,30
|
|
20240424,141300,1558156450,7860,7890,7890,7860,30
|
|
20240424,141200,1557920540,7860,7910,7910,7860,1464
|
|
20240424,141100,1546365070,7900,7920,7920,7900,137
|
|
20240424,141000,1545282750,7910,7920,7920,7910,184
|
|
20240424,140900,1543827270,7920,7910,7920,7910,681
|
|
20240424,140800,1538440060,7920,7920,7920,7890,19
|
|
20240424,140700,1538289770,7890,7870,7940,7870,21226
|
|
20240424,140600,1370665320,7860,7860,7870,7860,703
|
|
20240424,140500,1365139690,7860,7860,7860,7850,604
|
|
20240424,140400,1360395810,7850,7850,7850,7840,2287
|
|
20240424,140300,1342443050,7840,7850,7850,7840,12
|
|
20240424,140200,1342348950,7850,7840,7850,7840,7
|
|
20240424,140100,1342294010,7860,7850,7860,7850,371
|
|
20240424,140000,1339381650,7840,7840,7850,7840,50
|
|
20240424,135900,1338989550,7840,7840,7850,7840,37
|
|
20240424,135800,1338699420,7840,7840,7840,7830,430
|
|
20240424,135700,1335328420,7840,7850,7850,7830,218
|
|
20240424,135600,1333617620,7830,7840,7850,7830,568
|
|
20240424,135500,1329163200,7840,7840,7840,7840,1100
|
|
20240424,135400,1320539200,7840,7840,7840,7840,30
|
|
20240424,135300,1320304000,7840,7840,7840,7840,28
|
|
20240424,135200,1320084480,7850,7850,7850,7850,0
|
|
20240424,135100,1320084480,7850,7850,7850,7850,0
|
|
20240424,135000,1320084480,7850,7830,7850,7830,181
|
|
20240424,134900,1318666230,7830,7830,7830,7830,1024
|
|
20240424,134800,1310648310,7830,7840,7840,7830,51
|
|
20240424,134700,1310248520,7840,7840,7850,7840,631
|
|
20240424,134600,1305301430,7840,7850,7850,7840,587
|
|
20240424,134500,1300697920,7850,7850,7850,7850,317
|
|
20240424,134400,1298209470,7860,7860,7860,7860,99
|
|
20240424,134300,1297431330,7860,7860,7860,7860,800
|
|
20240424,134200,1291143330,7850,7860,7860,7850,652
|
|
20240424,134100,1286020290,7850,7860,7860,7850,154
|
|
20240424,134000,1284811370,7860,7860,7860,7860,140
|
|
20240424,133900,1283710970,7860,7820,7860,7820,4393
|
|
20240424,133800,1249259440,7820,7820,7820,7820,30
|
|
20240424,133700,1249024840,7820,7820,7820,7820,30
|
|
20240424,133600,1248790240,7820,7820,7840,7820,41
|
|
20240424,133500,1248469400,7820,7820,7820,7820,20
|
|
20240424,133400,1248313000,7820,7830,7830,7820,469
|
|
20240424,133300,1244644870,7840,7840,7840,7840,0
|
|
20240424,133200,1244644870,7840,7850,7850,7840,3
|
|
20240424,133100,1244621340,7840,7820,7840,7820,977
|
|
20240424,133000,1236969260,7820,7830,7840,7810,824
|
|
20240424,132900,1230524550,7840,7830,7840,7830,335
|
|
20240424,132800,1227898500,7830,7830,7830,7830,54
|
|
20240424,132700,1227475680,7830,7830,7830,7830,40
|
|
20240424,132600,1227162480,7830,7830,7830,7830,11
|
|
20240424,132500,1227076350,7830,7830,7830,7830,4
|
|
20240424,132400,1227045030,7830,7830,7830,7830,455
|
|
20240424,132300,1223482380,7830,7820,7830,7820,115
|
|
20240424,132200,1222582130,7820,7820,7820,7820,30
|
|
20240424,132100,1222347530,7820,7830,7830,7820,21
|
|
20240424,132000,1222183290,7820,7820,7840,7820,468
|
|
20240424,131900,1218523450,7820,7820,7840,7820,58
|
|
20240424,131800,1218069850,7820,7820,7820,7820,30
|
|
20240424,131700,1217835250,7820,7820,7820,7820,130
|
|
20240424,131600,1216818650,7820,7820,7820,7820,35
|
|
20240424,131500,1216544950,7820,7840,7840,7820,231
|
|
20240424,131400,1214734530,7820,7820,7820,7820,30
|
|
20240424,131300,1214499930,7820,7820,7820,7820,80
|
|
20240424,131200,1213874330,7820,7830,7830,7820,491
|
|
20240424,131100,1210033070,7830,7830,7830,7830,300
|
|
20240424,131000,1207684070,7830,7840,7840,7830,190
|
|
20240424,130900,1206196310,7830,7830,7830,7830,108
|
|
20240424,130800,1205350670,7830,7830,7830,7830,5
|
|
20240424,130700,1205311520,7830,7830,7830,7830,416
|
|
20240424,130600,1202054240,7820,7820,7820,7820,81
|
|
20240424,130500,1201420820,7830,7830,7830,7830,664
|
|
20240424,130400,1196221700,7830,7830,7830,7830,332
|
|
20240424,130300,1193622140,7830,7830,7830,7830,521
|
|
20240424,130200,1189542710,7830,7830,7830,7830,330
|
|
20240424,130100,1186958810,7830,7830,7830,7830,240
|
|
20240424,130000,1185079610,7830,7830,7830,7830,31
|
|
20240424,125900,1184836880,7830,7830,7840,7830,88
|
|
20240424,125800,1184147260,7830,7840,7840,7830,54
|
|
20240424,125700,1183724400,7830,7830,7840,7830,31
|
|
20240424,125600,1183481660,7830,7840,7840,7830,60
|
|
20240424,125500,1183011760,7830,7840,7840,7830,469
|
|
20240424,125400,1179335450,7840,7840,7840,7840,137
|
|
20240424,125300,1178261370,7840,7840,7840,7840,0
|
|
20240424,125200,1178261370,7840,7840,7840,7840,433
|
|
20240424,125100,1174866650,7840,7850,7850,7840,2
|
|
20240424,125000,1174850960,7840,7850,7850,7840,251
|
|
20240424,124900,1172883110,7830,7840,7850,7830,84
|
|
20240424,124800,1172224640,7840,7840,7840,7840,30
|
|
20240424,124700,1171989440,7840,7840,7850,7840,60
|
|
20240424,124600,1171518740,7840,7850,7850,7840,58
|
|
20240424,124500,1171063990,7840,7840,7840,7840,30
|
|
20240424,124400,1170828790,7840,7850,7850,7840,214
|
|
20240424,124300,1169149090,7850,7850,7850,7850,30
|
|
20240424,124200,1168913590,7860,7850,7860,7850,23
|
|
20240424,124100,1168732980,7860,7860,7860,7860,50
|
|
20240424,124000,1168339980,7860,7860,7860,7860,70
|
|
20240424,123900,1167789780,7860,7860,7860,7860,1
|
|
20240424,123800,1167781920,7850,7850,7850,7850,267
|
|
20240424,123700,1165685970,7850,7850,7850,7850,51
|
|
20240424,123600,1165285620,7850,7850,7850,7850,0
|
|
20240424,123500,1165285620,7850,7840,7850,7840,668
|
|
20240424,123400,1160046970,7840,7850,7850,7840,311
|
|
20240424,123300,1157605720,7850,7850,7850,7850,30
|
|
20240424,123200,1157370220,7850,7850,7860,7850,148
|
|
20240424,123100,1156207140,7850,7860,7860,7850,126
|
|
20240424,123000,1155217080,7860,7860,7860,7850,165
|
|
20240424,122900,1153921020,7860,7860,7860,7860,1
|
|
20240424,122800,1153913160,7860,7860,7860,7860,14
|
|
20240424,122700,1153803120,7860,7860,7860,7860,32
|
|
20240424,122600,1153551600,7850,7850,7860,7850,613
|
|
20240424,122500,1148739530,7840,7850,7850,7840,296
|
|
20240424,122400,1146417890,7840,7840,7840,7840,198
|
|
20240424,122300,1144865570,7840,7850,7850,7840,138
|
|
20240424,122200,1143783320,7850,7850,7850,7840,561
|
|
20240424,122100,1139384470,7850,7840,7850,7840,238
|
|
20240424,122000,1137518200,7850,7840,7850,7840,22
|
|
20240424,121900,1137345510,7840,7830,7840,7820,314
|
|
20240424,121800,1134886030,7830,7840,7840,7830,61
|
|
20240424,121700,1134408380,7840,7840,7840,7840,3
|
|
20240424,121600,1134384860,7830,7830,7830,7830,0
|
|
20240424,121500,1134384860,7830,7830,7830,7820,120
|
|
20240424,121400,1133445450,7830,7830,7830,7830,164
|
|
20240424,121300,1132161330,7830,7840,7840,7830,41
|
|
20240424,121200,1131840070,7840,7840,7850,7840,89
|
|
20240424,121100,1131141750,7840,7840,7840,7840,20
|
|
20240424,121000,1130984950,7840,7850,7850,7840,126
|
|
20240424,120900,1129996060,7850,7840,7850,7840,150
|
|
20240424,120800,1128819970,7830,7830,7830,7830,151
|
|
20240424,120700,1127637640,7850,7850,7850,7850,1
|
|
20240424,120600,1127629790,7830,7820,7850,7820,145
|
|
20240424,120500,1126494540,7850,7840,7850,7820,57
|
|
20240424,120400,1126048540,7820,7840,7850,7820,31
|
|
20240424,120300,1125805910,7820,7840,7850,7820,1172
|
|
20240424,120200,1116627580,7840,7840,7850,7840,21
|
|
20240424,120100,1116462930,7840,7840,7840,7840,30
|
|
20240424,120000,1116227730,7840,7850,7850,7840,76
|
|
20240424,115900,1115631450,7850,7850,7860,7850,247
|
|
20240424,115800,1113691130,7850,7850,7860,7850,60
|
|
20240424,115700,1113220120,7850,7850,7860,7850,549
|
|
20240424,115600,1108910460,7850,7850,7860,7850,231
|
|
20240424,115500,1107097000,7850,7860,7860,7850,167
|
|
20240424,115400,1105784490,7860,7860,7860,7860,0
|
|
20240424,115300,1105784490,7860,7860,7860,7860,150
|
|
20240424,115200,1104605490,7860,7860,7860,7860,142
|
|
20240424,115100,1103489370,7860,7850,7860,7840,356
|
|
20240424,115000,1100695860,7850,7850,7850,7850,162
|
|
20240424,114900,1099424160,7850,7850,7850,7840,309
|
|
20240424,114800,1097000310,7850,7850,7850,7850,3
|
|
20240424,114700,1096976760,7850,7840,7850,7840,91
|
|
20240424,114600,1096263310,7840,7840,7840,7840,585
|
|
20240424,114500,1091676910,7840,7840,7840,7840,202
|
|
20240424,114400,1090093230,7830,7830,7840,7830,137
|
|
20240424,114300,1089019410,7830,7840,7840,7830,68
|
|
20240424,114200,1088486820,7840,7830,7840,7830,132
|
|
20240424,114100,1087452240,7830,7830,7830,7830,320
|
|
20240424,114000,1084946640,7830,7830,7840,7830,239
|
|
20240424,113900,1083073090,7840,7840,7840,7830,680
|
|
20240424,113800,1077742460,7830,7830,7830,7830,49
|
|
20240424,113700,1077358790,7830,7830,7830,7830,30
|
|
20240424,113600,1077123890,7830,7840,7840,7830,593
|
|
20240424,113500,1072475070,7840,7830,7840,7830,70
|
|
20240424,113400,1071926470,7830,7830,7840,7830,32
|
|
20240424,113300,1071675900,7830,7830,7830,7830,40
|
|
20240424,113200,1071362700,7840,7830,7840,7830,43
|
|
20240424,113100,1071025780,7830,7830,7830,7830,30
|
|
20240424,113000,1070790880,7830,7830,7830,7830,30
|
|
20240424,112900,1070555980,7840,7830,7840,7830,115
|
|
20240424,112800,1069654510,7840,7840,7840,7840,97
|
|
20240424,112700,1068894030,7830,7830,7830,7830,23
|
|
20240424,112600,1068713940,7830,7820,7830,7820,4114
|
|
20240424,112500,1036501380,7820,7820,7820,7820,110
|
|
20240424,112400,1035641180,7810,7810,7810,7810,120
|
|
20240424,112300,1034703980,7810,7810,7820,7810,43
|
|
20240424,112200,1034367850,7810,7810,7820,7810,130
|
|
20240424,112100,1033352460,7810,7810,7820,7810,597
|
|
20240424,112000,1028684320,7820,7820,7820,7820,547
|
|
20240424,111900,1024406780,7830,7820,7830,7820,399
|
|
20240424,111800,1021285600,7820,7820,7820,7820,111
|
|
20240424,111700,1020417580,7820,7830,7830,7820,2303
|
|
20240424,111600,1002407730,7840,7830,7840,7830,27
|
|
20240424,111500,1002196190,7840,7840,7840,7840,53
|
|
20240424,111400,1001780670,7840,7830,7840,7830,2241
|
|
20240424,111300,984233140,7830,7840,7840,7830,26
|
|
20240424,111200,984029310,7830,7830,7830,7830,40
|
|
20240424,111100,983716110,7830,7830,7830,7830,784
|
|
20240424,111000,977577390,7830,7830,7830,7830,46
|
|
20240424,110900,977217210,7820,7830,7830,7820,920
|
|
20240424,110800,970013620,7830,7840,7840,7830,1065
|
|
20240424,110700,961674470,7840,7840,7840,7840,24
|
|
20240424,110600,961486310,7840,7840,7840,7840,237
|
|
20240424,110500,959628230,7840,7850,7850,7840,54
|
|
20240424,110400,959204840,7850,7840,7850,7820,1615
|
|
20240424,110300,946564330,7850,7840,7850,7840,50
|
|
20240424,110200,946172200,7840,7850,7850,7830,840
|
|
20240424,110100,939591590,7850,7850,7850,7850,23
|
|
20240424,110000,939411040,7850,7840,7850,7840,10
|
|
20240424,105900,939332590,7830,7840,7840,7830,59
|
|
20240424,105800,938870610,7850,7850,7850,7840,132
|
|
20240424,105700,937834710,7850,7850,7850,7850,120
|
|
20240424,105600,936892710,7860,7860,7860,7860,11
|
|
20240424,105500,936806250,7860,7840,7860,7840,1901
|
|
20240424,105400,921886040,7830,7830,7830,7830,79
|
|
20240424,105300,921267470,7830,7840,7840,7830,319
|
|
20240424,105200,918768910,7840,7840,7840,7840,54
|
|
20240424,105100,918345550,7840,7830,7840,7830,6
|
|
20240424,105000,918298520,7840,7840,7840,7840,131
|
|
20240424,104900,917271480,7830,7830,7830,7830,32
|
|
20240424,104800,917020920,7830,7830,7830,7830,331
|
|
20240424,104700,914429190,7830,7820,7830,7820,2112
|
|
20240424,104600,897903260,7820,7830,7830,7820,197
|
|
20240424,104500,896362320,7830,7830,7830,7830,1155
|
|
20240424,104400,887318670,7820,7820,7830,7820,1129
|
|
20240424,104300,878488490,7810,7810,7830,7810,2263
|
|
20240424,104200,860800870,7800,7800,7800,7800,1
|
|
20240424,104100,860793070,7800,7810,7810,7800,3
|
|
20240424,104000,860769650,7790,7780,7790,7780,286
|
|
20240424,103900,858543970,7790,7770,7790,7770,1936
|
|
20240424,103800,843481230,7770,7810,7810,7770,8534
|
|
20240424,103700,777074370,7810,7800,7810,7800,2
|
|
20240424,103600,777058760,7790,7820,7820,7790,3252
|
|
20240424,103500,751723400,7820,7820,7820,7800,822
|
|
20240424,103400,745311360,7820,7800,7820,7800,159
|
|
20240424,103300,744070300,7800,7810,7810,7800,415
|
|
20240424,103200,740830180,7800,7810,7810,7800,673
|
|
20240424,103100,735580570,7810,7830,7830,7810,200
|
|
20240424,103000,734017430,7830,7830,7830,7820,91
|
|
20240424,102900,733305220,7830,7820,7830,7820,65
|
|
20240424,102800,732796910,7820,7810,7840,7800,943
|
|
20240424,102700,725439840,7840,7840,7840,7840,101
|
|
20240424,102600,724648000,7840,7800,7840,7800,726
|
|
20240424,102500,718981180,7800,7840,7840,7800,1402
|
|
20240424,102400,708020970,7830,7820,7850,7810,362
|
|
20240424,102300,705188710,7830,7830,7850,7830,273
|
|
20240424,102200,703051100,7860,7820,7860,7820,58
|
|
20240424,102100,702596870,7820,7820,7820,7800,3223
|
|
20240424,102000,677438120,7820,7820,7820,7820,1933
|
|
20240424,101900,662322060,7830,7840,7840,7830,3108
|
|
20240424,101800,637985390,7840,7860,7860,7840,3164
|
|
20240424,101700,613167130,7860,7870,7870,7860,984
|
|
20240424,101600,605432780,7860,7860,7870,7860,1507
|
|
20240424,101500,593586460,7860,7860,7860,7850,285
|
|
20240424,101400,591348360,7860,7850,7860,7850,972
|
|
20240424,101300,583718150,7860,7860,7860,7860,170
|
|
20240424,101200,582381950,7860,7860,7870,7860,194
|
|
20240424,101100,580856550,7880,7870,7880,7860,1089
|
|
20240424,101000,572290660,7870,7870,7870,7870,376
|
|
20240424,100900,569331540,7860,7860,7860,7860,11
|
|
20240424,100800,569245080,7860,7860,7860,7860,534
|
|
20240424,100700,565047840,7880,7880,7880,7870,483
|
|
20240424,100600,561244370,7880,7890,7890,7880,1038
|
|
20240424,100500,553063680,7890,7880,7890,7880,1167
|
|
20240424,100400,543859650,7880,7880,7880,7880,201
|
|
20240424,100300,542275770,7880,7880,7880,7870,122
|
|
20240424,100200,541314420,7880,7880,7880,7880,265
|
|
20240424,100100,539226220,7880,7890,7890,7880,27
|
|
20240424,100000,539013360,7880,7880,7880,7880,654
|
|
20240424,095900,533859840,7880,7870,7880,7850,259
|
|
20240424,095800,531823570,7870,7850,7870,7850,1036
|
|
20240424,095700,523680120,7850,7850,7860,7840,176
|
|
20240424,095600,522298590,7850,7850,7850,7850,127
|
|
20240424,095500,521301640,7850,7850,7850,7840,278
|
|
20240424,095400,519119440,7850,7850,7850,7850,306
|
|
20240424,095300,516717340,7860,7860,7860,7860,5
|
|
20240424,095200,516678040,7840,7860,7860,7840,1163
|
|
20240424,095100,507559010,7860,7860,7860,7860,3
|
|
20240424,095000,507535430,7850,7860,7860,7850,25
|
|
20240424,094900,507338970,7870,7850,7870,7850,176
|
|
20240424,094800,505957340,7850,7850,7860,7840,684
|
|
20240424,094700,500587940,7810,7840,7850,7810,4628
|
|
20240424,094600,464380220,7850,7870,7870,7850,427
|
|
20240424,094500,461026160,7870,7870,7870,7870,41
|
|
20240424,094400,460703490,7870,7870,7870,7850,1680
|
|
20240424,094300,447507010,7880,7880,7880,7860,517
|
|
20240424,094200,443438830,7850,7890,7890,7850,1972
|
|
20240424,094100,427907070,7890,7910,7910,7890,1917
|
|
20240424,094000,412760730,7910,7910,7910,7910,302
|
|
20240424,093900,410371910,7910,7910,7910,7910,433
|
|
20240424,093800,406946880,7920,7920,7920,7910,55
|
|
20240424,093700,406511330,7920,7910,7920,7910,55
|
|
20240424,093600,406076240,7910,7900,7920,7880,1558
|
|
20240424,093500,393777750,7910,7920,7920,7910,289
|
|
20240424,093400,391489760,7910,7910,7910,7910,3389
|
|
20240424,093300,364682770,7910,7900,7910,7900,638
|
|
20240424,093200,359642410,7900,7900,7900,7900,33
|
|
20240424,093100,359381710,7910,7900,7910,7900,998
|
|
20240424,093000,351497330,7900,7900,7910,7900,3485
|
|
20240424,092900,323965820,7890,7900,7900,7890,1066
|
|
20240424,092800,315544430,7900,7910,7910,7900,1165
|
|
20240424,092700,306335260,7900,7900,7910,7900,1272
|
|
20240424,092600,296285580,7910,7890,7910,7890,25
|
|
20240424,092500,296088030,7910,7910,7910,7910,2370
|
|
20240424,092400,277341330,7900,7900,7900,7890,1419
|
|
20240424,092300,266131250,7900,7910,7910,7890,158
|
|
20240424,092200,264883870,7910,7900,7910,7900,1637
|
|
20240424,092100,251936820,7900,7900,7900,7900,568
|
|
20240424,092000,247449620,7900,7890,7900,7880,2065
|
|
20240424,091900,231146870,7880,7880,7880,7870,105
|
|
20240424,091800,230319940,7880,7870,7900,7870,44
|
|
20240424,091700,229972700,7870,7880,7900,7870,1442
|
|
20240424,091600,218598060,7880,7870,7880,7870,481
|
|
20240424,091500,214807800,7880,7870,7890,7870,1517
|
|
20240424,091400,202853690,7880,7890,7890,7880,1601
|
|
20240424,091300,190237460,7890,7880,7890,7870,2601
|
|
20240424,091200,169741700,7880,7870,7880,7870,1183
|
|
20240424,091100,160419680,7870,7880,7890,7860,3396
|
|
20240424,091000,133686680,7890,7850,7890,7850,4274
|
|
20240424,090900,100051190,7830,7830,7850,7820,1189
|
|
20240424,090800,90741260,7820,7860,7860,7820,2293
|
|
20240424,090700,72789850,7860,7850,7860,7840,653
|
|
20240424,090600,67665170,7840,7850,7850,7840,256
|
|
20240424,090500,65658080,7850,7840,7850,7840,165
|
|
20240424,090400,64363980,7830,7840,7860,7830,217
|
|
20240424,090300,62660560,7820,7820,7840,7820,943
|
|
20240424,090200,55284670,7820,7850,7860,7820,2363
|
|
20240424,090100,36779410,7850,7870,7870,7850,793
|
|
20240424,090000,30547070,7870,7810,7870,7810,3895
|