589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,184500,2090479100,8650,8650,8650,8650,0
|
|
20240411,184400,2090479100,8650,8650,8650,8650,0
|
|
20240411,184300,2090479100,8650,8650,8650,8650,0
|
|
20240411,184200,2090479100,8650,8650,8650,8650,0
|
|
20240411,184100,2090479100,8650,8650,8650,8650,0
|
|
20240411,184000,2090479100,8650,8650,8650,8650,0
|
|
20240411,183900,2090479100,8650,8650,8650,8650,0
|
|
20240411,183800,2090479100,8650,8650,8650,8650,0
|
|
20240411,183700,2090479100,8650,8650,8650,8650,0
|
|
20240411,183600,2090479100,8650,8650,8650,8650,0
|
|
20240411,183500,2090479100,8650,8650,8650,8650,0
|
|
20240411,183400,2090479100,8650,8650,8650,8650,0
|
|
20240411,183300,2090479100,8650,8650,8650,8650,0
|
|
20240411,183200,2090479100,8650,8650,8650,8650,0
|
|
20240411,183100,2090479100,8650,8650,8650,8650,0
|
|
20240411,183000,2090479100,8650,8650,8650,8650,0
|
|
20240411,182900,2090479100,8650,8650,8650,8650,0
|
|
20240411,182800,2090479100,8650,8650,8650,8650,0
|
|
20240411,182700,2090479100,8650,8650,8650,8650,0
|
|
20240411,182600,2090479100,8650,8650,8650,8650,0
|
|
20240411,182500,2090479100,8650,8650,8650,8650,0
|
|
20240411,182400,2090479100,8650,8650,8650,8650,0
|
|
20240411,182300,2090479100,8650,8650,8650,8650,0
|
|
20240411,182200,2090479100,8650,8650,8650,8650,0
|
|
20240411,182100,2090479100,8650,8650,8650,8650,0
|
|
20240411,182000,2090479100,8650,8650,8650,8650,0
|
|
20240411,181900,2090479100,8650,8650,8650,8650,0
|
|
20240411,181800,2090479100,8650,8650,8650,8650,0
|
|
20240411,181700,2090479100,8650,8650,8650,8650,0
|
|
20240411,181600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,181500,2090479100,8650,8650,8650,8650,0
|
|
20240411,181400,2090479100,8650,8650,8650,8650,0
|
|
20240411,181300,2090479100,8650,8650,8650,8650,0
|
|
20240411,181200,2090479100,8650,8650,8650,8650,0
|
|
20240411,181100,2090479100,8650,8650,8650,8650,0
|
|
20240411,181000,2090479100,8650,8650,8650,8650,0
|
|
20240411,180900,2090479100,8650,8650,8650,8650,0
|
|
20240411,180800,2090479100,8650,8650,8650,8650,0
|
|
20240411,180700,2090479100,8650,8650,8650,8650,0
|
|
20240411,180600,2090479100,8650,8650,8650,8650,0
|
|
20240411,180500,2090479100,8650,8650,8650,8650,0
|
|
20240411,180400,2090479100,8650,8650,8650,8650,0
|
|
20240411,180300,2090479100,8650,8650,8650,8650,0
|
|
20240411,180200,2090479100,8650,8650,8650,8650,0
|
|
20240411,180100,2090479100,8650,8650,8650,8650,0
|
|
20240411,180000,2090479100,8650,8650,8650,8650,0
|
|
20240411,175900,2090479100,8650,8650,8650,8650,0
|
|
20240411,175800,2090479100,8650,8650,8650,8650,0
|
|
20240411,175700,2090479100,8650,8650,8650,8650,0
|
|
20240411,175600,2090479100,8650,8650,8650,8650,0
|
|
20240411,175500,2090479100,8650,8650,8650,8650,0
|
|
20240411,175400,2090479100,8650,8650,8650,8650,0
|
|
20240411,175300,2090479100,8650,8650,8650,8650,0
|
|
20240411,175200,2090479100,8650,8650,8650,8650,0
|
|
20240411,175100,2090479100,8650,8650,8650,8650,0
|
|
20240411,175000,2090479100,8650,8650,8650,8650,0
|
|
20240411,174900,2090479100,8650,8650,8650,8650,0
|
|
20240411,174800,2090479100,8650,8650,8650,8650,0
|
|
20240411,174700,2090479100,8650,8650,8650,8650,0
|
|
20240411,174600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,174500,2090479100,8650,8650,8650,8650,0
|
|
20240411,174400,2090479100,8650,8650,8650,8650,0
|
|
20240411,174300,2090479100,8650,8650,8650,8650,0
|
|
20240411,174200,2090479100,8650,8650,8650,8650,0
|
|
20240411,174100,2090479100,8650,8650,8650,8650,0
|
|
20240411,174000,2090479100,8650,8650,8650,8650,0
|
|
20240411,173900,2090479100,8650,8650,8650,8650,0
|
|
20240411,173800,2090479100,8650,8650,8650,8650,0
|
|
20240411,173700,2090479100,8650,8650,8650,8650,0
|
|
20240411,173600,2090479100,8650,8650,8650,8650,0
|
|
20240411,173500,2090479100,8650,8650,8650,8650,0
|
|
20240411,173400,2090479100,8650,8650,8650,8650,0
|
|
20240411,173300,2090479100,8650,8650,8650,8650,0
|
|
20240411,173200,2090479100,8650,8650,8650,8650,0
|
|
20240411,173100,2090479100,8650,8650,8650,8650,0
|
|
20240411,173000,2090479100,8650,8650,8650,8650,0
|
|
20240411,172900,2090479100,8650,8650,8650,8650,0
|
|
20240411,172800,2090479100,8650,8650,8650,8650,0
|
|
20240411,172700,2090479100,8650,8650,8650,8650,0
|
|
20240411,172600,2090479100,8650,8650,8650,8650,0
|
|
20240411,172500,2090479100,8650,8650,8650,8650,0
|
|
20240411,172400,2090479100,8650,8650,8650,8650,0
|
|
20240411,172300,2090479100,8650,8650,8650,8650,0
|
|
20240411,172200,2090479100,8650,8650,8650,8650,0
|
|
20240411,172100,2090479100,8650,8650,8650,8650,0
|
|
20240411,172000,2090479100,8650,8650,8650,8650,0
|
|
20240411,171900,2090479100,8650,8650,8650,8650,0
|
|
20240411,171800,2090479100,8650,8650,8650,8650,0
|
|
20240411,171700,2090479100,8650,8650,8650,8650,0
|
|
20240411,171600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,171500,2090479100,8650,8650,8650,8650,0
|
|
20240411,171400,2090479100,8650,8650,8650,8650,0
|
|
20240411,171300,2090479100,8650,8650,8650,8650,0
|
|
20240411,171200,2090479100,8650,8650,8650,8650,0
|
|
20240411,171100,2090479100,8650,8650,8650,8650,0
|
|
20240411,171000,2090479100,8650,8650,8650,8650,0
|
|
20240411,170900,2090479100,8650,8650,8650,8650,0
|
|
20240411,170800,2090479100,8650,8650,8650,8650,0
|
|
20240411,170700,2090479100,8650,8650,8650,8650,0
|
|
20240411,170600,2090479100,8650,8650,8650,8650,0
|
|
20240411,170500,2090479100,8650,8650,8650,8650,0
|
|
20240411,170400,2090479100,8650,8650,8650,8650,0
|
|
20240411,170300,2090479100,8650,8650,8650,8650,0
|
|
20240411,170200,2090479100,8650,8650,8650,8650,0
|
|
20240411,170100,2090479100,8650,8650,8650,8650,0
|
|
20240411,170000,2090479100,8650,8650,8650,8650,0
|
|
20240411,165900,2090479100,8650,8650,8650,8650,0
|
|
20240411,165800,2090479100,8650,8650,8650,8650,0
|
|
20240411,165700,2090479100,8650,8650,8650,8650,0
|
|
20240411,165600,2090479100,8650,8650,8650,8650,0
|
|
20240411,165500,2090479100,8650,8650,8650,8650,0
|
|
20240411,165400,2090479100,8650,8650,8650,8650,0
|
|
20240411,165300,2090479100,8650,8650,8650,8650,0
|
|
20240411,165200,2090479100,8650,8650,8650,8650,0
|
|
20240411,165100,2090479100,8650,8650,8650,8650,0
|
|
20240411,165000,2090479100,8650,8650,8650,8650,0
|
|
20240411,164900,2090479100,8650,8650,8650,8650,0
|
|
20240411,164800,2090479100,8650,8650,8650,8650,0
|
|
20240411,164700,2090479100,8650,8650,8650,8650,0
|
|
20240411,164600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,164500,2090479100,8650,8650,8650,8650,0
|
|
20240411,164400,2090479100,8650,8650,8650,8650,0
|
|
20240411,164300,2090479100,8650,8650,8650,8650,0
|
|
20240411,164200,2090479100,8650,8650,8650,8650,0
|
|
20240411,164100,2090479100,8650,8650,8650,8650,0
|
|
20240411,164000,2090479100,8650,8650,8650,8650,0
|
|
20240411,163900,2090479100,8650,8650,8650,8650,0
|
|
20240411,163800,2090479100,8650,8650,8650,8650,0
|
|
20240411,163700,2090479100,8650,8650,8650,8650,0
|
|
20240411,163600,2090479100,8650,8650,8650,8650,0
|
|
20240411,163500,2090479100,8650,8650,8650,8650,0
|
|
20240411,163400,2090479100,8650,8650,8650,8650,0
|
|
20240411,163300,2090479100,8650,8650,8650,8650,0
|
|
20240411,163200,2090479100,8650,8650,8650,8650,0
|
|
20240411,163100,2090479100,8650,8650,8650,8650,0
|
|
20240411,163000,2090479100,8650,8650,8650,8650,0
|
|
20240411,162900,2090479100,8650,8650,8650,8650,0
|
|
20240411,162800,2090479100,8650,8650,8650,8650,0
|
|
20240411,162700,2090479100,8650,8650,8650,8650,0
|
|
20240411,162600,2090479100,8650,8650,8650,8650,0
|
|
20240411,162500,2090479100,8650,8650,8650,8650,0
|
|
20240411,162400,2090479100,8650,8650,8650,8650,0
|
|
20240411,162300,2090479100,8650,8650,8650,8650,0
|
|
20240411,162200,2090479100,8650,8650,8650,8650,0
|
|
20240411,162100,2090479100,8650,8650,8650,8650,0
|
|
20240411,162000,2090479100,8650,8650,8650,8650,0
|
|
20240411,161900,2090479100,8650,8650,8650,8650,0
|
|
20240411,161800,2090479100,8650,8650,8650,8650,0
|
|
20240411,161700,2090479100,8650,8650,8650,8650,0
|
|
20240411,161600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,161500,2090479100,8650,8650,8650,8650,0
|
|
20240411,161400,2090479100,8650,8650,8650,8650,0
|
|
20240411,161300,2090479100,8650,8650,8650,8650,0
|
|
20240411,161200,2090479100,8650,8650,8650,8650,0
|
|
20240411,161100,2090479100,8650,8650,8650,8650,0
|
|
20240411,161000,2090479100,8650,8650,8650,8650,0
|
|
20240411,160900,2090479100,8650,8650,8650,8650,0
|
|
20240411,160800,2090479100,8650,8650,8650,8650,0
|
|
20240411,160700,2090479100,8650,8650,8650,8650,0
|
|
20240411,160600,2090479100,8650,8650,8650,8650,0
|
|
20240411,160500,2090479100,8650,8650,8650,8650,0
|
|
20240411,160400,2090479100,8650,8650,8650,8650,0
|
|
20240411,160300,2090479100,8650,8650,8650,8650,0
|
|
20240411,160200,2090479100,8650,8650,8650,8650,0
|
|
20240411,160100,2090479100,8650,8650,8650,8650,0
|
|
20240411,160000,2090479100,8650,8650,8650,8650,0
|
|
20240411,155900,2090479100,8650,8650,8650,8650,0
|
|
20240411,155800,2090479100,8650,8650,8650,8650,0
|
|
20240411,155700,2090479100,8650,8650,8650,8650,0
|
|
20240411,155600,2090479100,8650,8650,8650,8650,0
|
|
20240411,155500,2090479100,8650,8650,8650,8650,0
|
|
20240411,155400,2090479100,8650,8650,8650,8650,0
|
|
20240411,155300,2090479100,8650,8650,8650,8650,0
|
|
20240411,155200,2090479100,8650,8650,8650,8650,0
|
|
20240411,155100,2090479100,8650,8650,8650,8650,0
|
|
20240411,155000,2090479100,8650,8650,8650,8650,0
|
|
20240411,154900,2090479100,8650,8650,8650,8650,0
|
|
20240411,154800,2090479100,8650,8650,8650,8650,0
|
|
20240411,154700,2090479100,8650,8650,8650,8650,0
|
|
20240411,154600,2090479100,8650,8650,8650,8650,3891
|
|
20240411,154500,2090479100,8650,8650,8650,8650,0
|
|
20240411,154400,2090479100,8650,8650,8650,8650,0
|
|
20240411,154300,2090479100,8650,8650,8650,8650,0
|
|
20240411,154200,2090479100,8650,8650,8650,8650,0
|
|
20240411,154100,2090479100,8650,8650,8650,8650,0
|
|
20240411,154000,2090479100,8650,8650,8650,8650,0
|
|
20240411,153900,2090479100,8650,8650,8650,8650,0
|
|
20240411,153800,2090479100,8650,8650,8650,8650,0
|
|
20240411,153700,2090479100,8650,8650,8650,8650,0
|
|
20240411,153600,2090479100,8650,8650,8650,8650,0
|
|
20240411,153500,2090479100,8650,8650,8650,8650,0
|
|
20240411,153400,2090479100,8650,8650,8650,8650,0
|
|
20240411,153300,2090479100,8650,8650,8650,8650,0
|
|
20240411,153200,2090479100,8650,8650,8650,8650,0
|
|
20240411,153100,2090479100,8650,8650,8650,8650,0
|
|
20240411,153000,2090479100,8650,8650,8650,8650,3891
|
|
20240411,152900,2056821950,8680,8680,8680,8680,0
|
|
20240411,152800,2056821950,8680,8680,8680,8680,0
|
|
20240411,152700,2056821950,8680,8680,8680,8680,0
|
|
20240411,152600,2056821950,8680,8680,8680,8680,0
|
|
20240411,152500,2056821950,8680,8680,8680,8680,0
|
|
20240411,152400,2056821950,8680,8680,8680,8680,0
|
|
20240411,152300,2056821950,8680,8680,8680,8680,0
|
|
20240411,152200,2056821950,8680,8680,8680,8680,0
|
|
20240411,152100,2056821950,8680,8680,8680,8680,0
|
|
20240411,152000,2056821950,8680,8680,8680,8680,0
|
|
20240411,151900,2056821950,8680,8650,8680,8650,1094
|
|
20240411,151800,2047356860,8650,8650,8650,8650,7
|
|
20240411,151700,2047296310,8660,8650,8660,8640,450
|
|
20240411,151600,2043404390,8650,8650,8650,8650,245
|
|
20240411,151500,2041285140,8660,8680,8680,8660,336
|
|
20240411,151400,2038371760,8680,8670,8680,8670,524
|
|
20240411,151300,2033827310,8670,8670,8670,8670,250
|
|
20240411,151200,2031659810,8670,8670,8670,8670,77
|
|
20240411,151100,2030992220,8660,8670,8670,8660,36
|
|
20240411,151000,2030680250,8670,8650,8670,8650,405
|
|
20240411,150900,2027172430,8650,8660,8660,8650,1414
|
|
20240411,150800,2014939620,8660,8660,8660,8660,8
|
|
20240411,150700,2014870340,8660,8660,8660,8660,335
|
|
20240411,150600,2011969240,8660,8650,8660,8650,495
|
|
20240411,150500,2007685670,8650,8660,8660,8650,192
|
|
20240411,150400,2006024120,8660,8650,8660,8650,75
|
|
20240411,150300,2005374720,8660,8660,8660,8660,11
|
|
20240411,150200,2005279460,8660,8650,8660,8640,367
|
|
20240411,150100,2002107180,8640,8660,8660,8640,789
|
|
20240411,150000,1995286300,8660,8650,8660,8650,461
|
|
20240411,145900,1991298620,8670,8670,8670,8650,207
|
|
20240411,145800,1989505820,8670,8670,8670,8670,125
|
|
20240411,145700,1988422070,8670,8660,8670,8660,260
|
|
20240411,145600,1986169820,8660,8660,8660,8660,0
|
|
20240411,145500,1986169820,8660,8660,8660,8660,170
|
|
20240411,145400,1984697620,8660,8660,8660,8650,222
|
|
20240411,145300,1982775340,8670,8670,8670,8670,75
|
|
20240411,145200,1982125090,8670,8660,8670,8660,96
|
|
20240411,145100,1981293720,8670,8660,8670,8660,276
|
|
20240411,145000,1978902800,8670,8650,8670,8650,98
|
|
20240411,144900,1978053550,8660,8650,8660,8650,322
|
|
20240411,144800,1975266440,8650,8660,8660,8650,48
|
|
20240411,144700,1974851230,8650,8660,8660,8650,103
|
|
20240411,144600,1973960260,8660,8620,8660,8620,1006
|
|
20240411,144500,1965288460,8670,8680,8680,8610,2983
|
|
20240411,144400,1939551690,8680,8670,8680,8670,276
|
|
20240411,144300,1937157990,8660,8670,8670,8660,100
|
|
20240411,144200,1936291010,8670,8670,8670,8670,97
|
|
20240411,144100,1935450020,8660,8660,8660,8660,162
|
|
20240411,144000,1934047100,8660,8660,8660,8660,280
|
|
20240411,143900,1931622300,8660,8670,8670,8660,68
|
|
20240411,143800,1931032770,8650,8650,8650,8650,1
|
|
20240411,143700,1931024120,8630,8630,8630,8630,87
|
|
20240411,143600,1930273310,8630,8670,8670,8630,126
|
|
20240411,143500,1929184110,8670,8690,8690,8650,431
|
|
20240411,143400,1925444210,8680,8650,8680,8650,95
|
|
20240411,143300,1924621960,8650,8670,8670,8640,120
|
|
20240411,143200,1923582930,8690,8680,8690,8680,75
|
|
20240411,143100,1922931920,8680,8680,8680,8680,12
|
|
20240411,143000,1922827760,8680,8680,8690,8680,76
|
|
20240411,142900,1922167430,8690,8680,8690,8680,75
|
|
20240411,142800,1921515880,8690,8690,8690,8690,0
|
|
20240411,142700,1921515880,8690,8640,8690,8640,94
|
|
20240411,142600,1920699070,8690,8690,8690,8690,0
|
|
20240411,142500,1920699070,8690,8680,8690,8680,68
|
|
20240411,142400,1920108580,8630,8680,8680,8630,114
|
|
20240411,142300,1919124060,8680,8630,8680,8620,903
|
|
20240411,142200,1911336050,8620,8680,8680,8620,259
|
|
20240411,142100,1909088230,8620,8640,8680,8620,2096
|
|
20240411,142000,1890996090,8690,8680,8690,8680,75
|
|
20240411,141900,1890344480,8670,8660,8670,8660,32
|
|
20240411,141800,1890067150,8630,8630,8630,8630,0
|
|
20240411,141700,1890067150,8630,8650,8650,8630,199
|
|
20240411,141600,1888348860,8650,8640,8650,8640,766
|
|
20240411,141500,1881727700,8640,8640,8640,8640,144
|
|
20240411,141400,1880483540,8650,8670,8670,8650,803
|
|
20240411,141300,1873535410,8670,8670,8670,8670,67
|
|
20240411,141200,1872954520,8670,8670,8670,8670,7
|
|
20240411,141100,1872893830,8670,8670,8670,8670,13
|
|
20240411,141000,1872781120,8630,8650,8650,8630,130
|
|
20240411,140900,1871657920,8670,8680,8680,8670,104
|
|
20240411,140800,1870756230,8640,8640,8690,8640,1851
|
|
20240411,140700,1854708180,8640,8640,8640,8640,92
|
|
20240411,140600,1853913300,8650,8630,8650,8630,101
|
|
20240411,140500,1853041410,8620,8630,8630,8610,614
|
|
20240411,140400,1847749630,8620,8640,8640,8610,3010
|
|
20240411,140300,1821796740,8700,8700,8700,8690,110
|
|
20240411,140200,1820840240,8690,8680,8690,8640,1075
|
|
20240411,140100,1811551290,8690,8640,8690,8640,110
|
|
20240411,140000,1810600390,8630,8660,8660,8630,2740
|
|
20240411,135900,1786918280,8660,8670,8670,8660,157
|
|
20240411,135800,1785557510,8680,8680,8680,8680,53
|
|
20240411,135700,1785097470,8700,8700,8700,8700,0
|
|
20240411,135600,1785097470,8700,8700,8710,8700,326
|
|
20240411,135500,1782259790,8710,8700,8710,8700,71
|
|
20240411,135400,1781641760,8700,8680,8700,8680,175
|
|
20240411,135300,1780119700,8680,8680,8680,8680,0
|
|
20240411,135200,1780119700,8680,8660,8680,8660,203
|
|
20240411,135100,1778361080,8660,8660,8660,8660,6
|
|
20240411,135000,1778309120,8660,8660,8660,8660,229
|
|
20240411,134900,1776325980,8660,8660,8660,8660,0
|
|
20240411,134800,1776325980,8660,8660,8660,8660,4
|
|
20240411,134700,1776291340,8670,8710,8710,8670,126
|
|
20240411,134600,1775198790,8680,8680,8710,8650,2631
|
|
20240411,134500,1752424690,8680,8690,8690,8680,188
|
|
20240411,134400,1750791940,8700,8700,8700,8700,0
|
|
20240411,134300,1750791940,8700,8680,8710,8680,175
|
|
20240411,134200,1749271170,8680,8680,8680,8680,0
|
|
20240411,134100,1749271170,8680,8680,8680,8670,128
|
|
20240411,134000,1748161330,8680,8680,8680,8680,13
|
|
20240411,133900,1748048490,8670,8680,8680,8670,1135
|
|
20240411,133800,1738202680,8690,8720,8720,8690,1397
|
|
20240411,133700,1726045820,8710,8710,8710,8710,26
|
|
20240411,133600,1725819360,8710,8720,8720,8710,115
|
|
20240411,133500,1724816760,8720,8720,8720,8720,0
|
|
20240411,133400,1724816760,8720,8710,8720,8710,180
|
|
20240411,133300,1723248290,8710,8710,8710,8710,30
|
|
20240411,133200,1722986990,8710,8710,8710,8710,104
|
|
20240411,133100,1722081150,8720,8720,8720,8720,3
|
|
20240411,133000,1722054990,8720,8720,8720,8720,85
|
|
20240411,132900,1721313790,8720,8720,8720,8720,20
|
|
20240411,132800,1721139390,8720,8710,8720,8710,69
|
|
20240411,132700,1720537720,8700,8700,8700,8700,0
|
|
20240411,132600,1720537720,8700,8700,8700,8700,10
|
|
20240411,132500,1720450720,8700,8720,8720,8700,561
|
|
20240411,132400,1715569020,8720,8720,8720,8720,97
|
|
20240411,132300,1714723180,8720,8720,8720,8720,0
|
|
20240411,132200,1714723180,8720,8720,8720,8720,0
|
|
20240411,132100,1714723180,8720,8720,8720,8720,0
|
|
20240411,132000,1714723180,8720,8700,8720,8690,1386
|
|
20240411,131900,1702671790,8720,8720,8720,8720,268
|
|
20240411,131800,1700334830,8720,8720,8720,8720,0
|
|
20240411,131700,1700334830,8720,8720,8720,8720,5
|
|
20240411,131600,1700291230,8720,8730,8730,8720,310
|
|
20240411,131500,1697587250,8720,8720,8720,8720,0
|
|
20240411,131400,1697587250,8720,8720,8720,8720,0
|
|
20240411,131300,1697587250,8720,8730,8730,8700,276
|
|
20240411,131200,1695182050,8720,8720,8720,8720,85
|
|
20240411,131100,1694440850,8710,8710,8710,8710,5
|
|
20240411,131000,1694397300,8730,8730,8730,8730,24
|
|
20240411,130900,1694187780,8730,8730,8730,8730,570
|
|
20240411,130800,1689211680,8730,8730,8730,8730,68
|
|
20240411,130700,1688618040,8710,8710,8710,8710,102
|
|
20240411,130600,1687729620,8720,8720,8720,8720,2
|
|
20240411,130500,1687712180,8730,8720,8730,8700,171
|
|
20240411,130400,1686222490,8720,8730,8730,8720,101
|
|
20240411,130300,1685341760,8730,8730,8730,8730,69
|
|
20240411,130200,1684739390,8730,8730,8730,8730,0
|
|
20240411,130100,1684739390,8730,8730,8730,8730,1
|
|
20240411,130000,1684730660,8730,8700,8730,8700,32
|
|
20240411,125900,1684451630,8710,8710,8710,8710,437
|
|
20240411,125800,1680645360,8730,8730,8730,8730,67
|
|
20240411,125700,1680060450,8730,8730,8730,8730,293
|
|
20240411,125600,1677502560,8730,8720,8730,8720,136
|
|
20240411,125500,1676315380,8700,8710,8710,8700,792
|
|
20240411,125400,1669422500,8700,8700,8700,8700,0
|
|
20240411,125300,1669422500,8700,8740,8740,8700,138
|
|
20240411,125200,1668218900,8740,8740,8740,8740,37
|
|
20240411,125100,1667895520,8740,8740,8740,8740,121
|
|
20240411,125000,1666837980,8740,8740,8740,8740,0
|
|
20240411,124900,1666837980,8740,8680,8740,8680,1146
|
|
20240411,124800,1656831730,8700,8700,8700,8700,0
|
|
20240411,124700,1656831730,8700,8720,8730,8700,802
|
|
20240411,124600,1649851100,8710,8700,8710,8700,699
|
|
20240411,124500,1643767800,8700,8700,8700,8700,65
|
|
20240411,124400,1643202300,8700,8700,8700,8700,0
|
|
20240411,124300,1643202300,8700,8700,8700,8700,101
|
|
20240411,124200,1642323600,8700,8700,8700,8690,318
|
|
20240411,124100,1639558270,8700,8700,8700,8700,188
|
|
20240411,124000,1637922670,8700,8700,8700,8700,32
|
|
20240411,123900,1637644270,8700,8700,8700,8700,64
|
|
20240411,123800,1637087470,8670,8670,8670,8670,0
|
|
20240411,123700,1637087470,8670,8670,8670,8670,0
|
|
20240411,123600,1637087470,8670,8670,8670,8670,4
|
|
20240411,123500,1637052790,8690,8690,8690,8690,0
|
|
20240411,123400,1637052790,8690,8690,8690,8660,305
|
|
20240411,123300,1634406550,8690,8690,8690,8690,0
|
|
20240411,123200,1634406550,8690,8700,8700,8690,138
|
|
20240411,123100,1633207280,8700,8700,8700,8700,73
|
|
20240411,123000,1632572180,8700,8700,8700,8700,0
|
|
20240411,122900,1632572180,8700,8700,8700,8700,7
|
|
20240411,122800,1632511280,8700,8650,8700,8640,209
|
|
20240411,122700,1630698310,8700,8700,8700,8700,50
|
|
20240411,122600,1630263310,8650,8700,8700,8650,236
|
|
20240411,122500,1628221660,8700,8670,8700,8670,271
|
|
20240411,122400,1625870590,8700,8700,8700,8700,103
|
|
20240411,122300,1624974490,8700,8680,8700,8680,132
|
|
20240411,122200,1623826510,8670,8670,8670,8670,557
|
|
20240411,122100,1618997320,8670,8650,8670,8650,1613
|
|
20240411,122000,1605013710,8650,8650,8650,8650,60
|
|
20240411,121900,1604494710,8680,8680,8680,8680,64
|
|
20240411,121800,1603939190,8680,8660,8680,8660,159
|
|
20240411,121700,1602560390,8650,8650,8650,8650,57
|
|
20240411,121600,1602067340,8650,8660,8670,8650,102
|
|
20240411,121500,1601184220,8660,8670,8670,8660,213
|
|
20240411,121400,1599337710,8670,8660,8690,8660,70
|
|
20240411,121300,1598731380,8660,8660,8660,8660,291
|
|
20240411,121200,1596211320,8660,8690,8690,8660,235
|
|
20240411,121100,1594172740,8690,8690,8690,8690,14
|
|
20240411,121000,1594051080,8690,8690,8690,8690,78
|
|
20240411,120900,1593373260,8650,8650,8650,8650,0
|
|
20240411,120800,1593373260,8650,8700,8700,8650,133
|
|
20240411,120700,1592219060,8640,8640,8640,8640,80
|
|
20240411,120600,1591527860,8640,8660,8660,8640,201
|
|
20240411,120500,1589791200,8660,8660,8660,8640,451
|
|
20240411,120400,1585887860,8660,8660,8660,8660,86
|
|
20240411,120300,1585143100,8650,8650,8650,8650,0
|
|
20240411,120200,1585143100,8650,8700,8700,8650,837
|
|
20240411,120100,1577888500,8700,8700,8700,8700,40
|
|
20240411,120000,1577540500,8690,8720,8720,8690,1000
|
|
20240411,115900,1568841450,8720,8720,8720,8720,313
|
|
20240411,115800,1566112090,8720,8730,8730,8720,308
|
|
20240411,115700,1563426250,8730,8740,8740,8730,201
|
|
20240411,115600,1561670240,8740,8740,8740,8740,0
|
|
20240411,115500,1561670240,8740,8740,8740,8740,19
|
|
20240411,115400,1561504180,8740,8760,8760,8740,2031
|
|
20240411,115300,1543719760,8760,8770,8770,8760,11
|
|
20240411,115200,1543623300,8770,8770,8770,8770,117
|
|
20240411,115100,1542597210,8770,8770,8770,8760,1067
|
|
20240411,115000,1533239910,8770,8770,8770,8770,719
|
|
20240411,114900,1526934280,8760,8760,8760,8760,160
|
|
20240411,114800,1525532680,8760,8750,8760,8750,516
|
|
20240411,114700,1521012930,8750,8750,8760,8750,926
|
|
20240411,114600,1512910180,8760,8770,8770,8760,446
|
|
20240411,114500,1509000760,8750,8750,8750,8750,735
|
|
20240411,114400,1502569510,8740,8730,8740,8730,621
|
|
20240411,114300,1497144660,8740,8720,8740,8720,996
|
|
20240411,114200,1488452780,8730,8730,8730,8730,0
|
|
20240411,114100,1488452780,8730,8730,8730,8730,2
|
|
20240411,114000,1488435320,8690,8700,8700,8690,266
|
|
20240411,113900,1486122610,8700,8690,8700,8690,186
|
|
20240411,113800,1484504440,8740,8730,8740,8730,100
|
|
20240411,113700,1483630460,8740,8720,8740,8690,600
|
|
20240411,113600,1478402520,8740,8740,8740,8740,12
|
|
20240411,113500,1478297640,8740,8720,8740,8720,791
|
|
20240411,113400,1471395140,8700,8720,8720,8700,238
|
|
20240411,113300,1469319940,8720,8690,8730,8690,350
|
|
20240411,113200,1466270020,8680,8690,8690,8670,125
|
|
20240411,113100,1465184250,8690,8660,8690,8660,160
|
|
20240411,113000,1463796420,8660,8660,8660,8660,160
|
|
20240411,112900,1462410820,8660,8660,8660,8660,1
|
|
20240411,112800,1462402160,8650,8650,8650,8650,118
|
|
20240411,112700,1461381460,8650,8650,8650,8650,0
|
|
20240411,112600,1461381460,8650,8670,8680,8650,5045
|
|
20240411,112500,1417626040,8680,8680,8680,8680,26
|
|
20240411,112400,1417400360,8650,8650,8650,8650,105
|
|
20240411,112300,1416492110,8650,8650,8650,8650,0
|
|
20240411,112200,1416492110,8650,8650,8650,8650,572
|
|
20240411,112100,1411544310,8680,8640,8680,8640,88
|
|
20240411,112000,1410782590,8670,8640,8670,8640,96
|
|
20240411,111900,1409951500,8630,8640,8640,8630,143
|
|
20240411,111800,1408717100,8660,8660,8660,8660,80
|
|
20240411,111700,1408024300,8660,8660,8670,8660,4628
|
|
20240411,111600,1367944980,8660,8660,8660,8660,3
|
|
20240411,111500,1367919000,8630,8640,8650,8630,959
|
|
20240411,111400,1359630610,8640,8640,8640,8640,528
|
|
20240411,111300,1355068690,8640,8640,8640,8640,0
|
|
20240411,111200,1355068690,8640,8620,8640,8620,68
|
|
20240411,111100,1354481650,8610,8650,8650,8610,2595
|
|
20240411,111000,1332086830,8650,8660,8660,8650,733
|
|
20240411,110900,1325742330,8650,8650,8650,8650,300
|
|
20240411,110800,1323147330,8670,8670,8670,8670,75
|
|
20240411,110700,1322497080,8650,8650,8650,8650,110
|
|
20240411,110600,1321545580,8640,8640,8640,8640,192
|
|
20240411,110500,1319886700,8640,8650,8650,8640,690
|
|
20240411,110400,1313923860,8650,8650,8650,8650,5
|
|
20240411,110300,1313880610,8660,8670,8670,8660,225
|
|
20240411,110200,1311929980,8670,8670,8670,8670,339
|
|
20240411,110100,1308990850,8680,8690,8690,8670,662
|
|
20240411,110000,1303244530,8690,8690,8690,8690,105
|
|
20240411,105900,1302332080,8690,8670,8690,8670,169
|
|
20240411,105800,1300865620,8670,8680,8680,8670,422
|
|
20240411,105700,1297205860,8680,8680,8700,8680,170
|
|
20240411,105600,1295728260,8700,8700,8700,8700,420
|
|
20240411,105500,1292074260,8700,8720,8720,8700,991
|
|
20240411,105400,1283436780,8680,8680,8680,8680,0
|
|
20240411,105300,1283436780,8680,8680,8680,8680,185
|
|
20240411,105200,1281830980,8670,8690,8700,8670,819
|
|
20240411,105100,1274719320,8700,8710,8710,8700,2140
|
|
20240411,105000,1256093270,8730,8730,8730,8730,91
|
|
20240411,104900,1255298840,8730,8730,8730,8730,100
|
|
20240411,104800,1254425840,8730,8730,8730,8720,132
|
|
20240411,104700,1253274450,8740,8740,8750,8740,225
|
|
20240411,104600,1251306450,8740,8750,8750,8740,193
|
|
20240411,104500,1249618710,8760,8750,8770,8750,299
|
|
20240411,104400,1246998910,8750,8770,8770,8750,309
|
|
20240411,104300,1244290420,8780,8710,8780,8710,505
|
|
20240411,104200,1239880270,8710,8690,8710,8690,209
|
|
20240411,104100,1238061860,8690,8700,8700,8690,686
|
|
20240411,104000,1232099360,8710,8700,8750,8700,448
|
|
20240411,103900,1228197950,8740,8680,8760,8680,7648
|
|
20240411,103800,1161659050,8690,8690,8690,8690,235
|
|
20240411,103700,1159616900,8690,8700,8700,8690,213
|
|
20240411,103600,1157765430,8700,8690,8700,8690,992
|
|
20240411,103500,1149135040,8700,8760,8760,8690,3294
|
|
20240411,103400,1120393280,8760,8820,8830,8760,1885
|
|
20240411,103300,1103818420,8830,8820,8840,8820,1238
|
|
20240411,103200,1092890970,8820,8820,8830,8810,2287
|
|
20240411,103100,1072711160,8820,8800,8820,8790,5946
|
|
20240411,103000,1020390950,8800,8750,8800,8750,3507
|
|
20240411,102900,989632980,8760,8750,8770,8750,1381
|
|
20240411,102800,977529740,8750,8690,8750,8690,5782
|
|
20240411,102700,927062110,8690,8680,8690,8650,1146
|
|
20240411,102600,917117220,8680,8690,8690,8670,1115
|
|
20240411,102500,907434190,8690,8690,8690,8650,180
|
|
20240411,102400,905871890,8640,8610,8640,8610,315
|
|
20240411,102300,903152180,8610,8630,8630,8610,526
|
|
20240411,102200,898617300,8610,8650,8650,8610,1439
|
|
20240411,102100,886210940,8650,8650,8650,8650,61
|
|
20240411,102000,885683290,8650,8650,8650,8630,573
|
|
20240411,101900,880728340,8630,8630,8630,8620,618
|
|
20240411,101800,875395200,8630,8640,8640,8630,138
|
|
20240411,101700,874204250,8660,8660,8660,8630,889
|
|
20240411,101600,866508660,8630,8660,8660,8630,795
|
|
20240411,101500,859636000,8690,8690,8690,8690,80
|
|
20240411,101400,858940800,8650,8620,8650,8620,1045
|
|
20240411,101300,849904950,8630,8630,8630,8630,201
|
|
20240411,101200,848170320,8640,8640,8640,8640,341
|
|
20240411,101100,845224080,8640,8650,8650,8640,1257
|
|
20240411,101000,834356090,8650,8650,8680,8650,187
|
|
20240411,100900,832734500,8650,8720,8730,8650,914
|
|
20240411,100800,824795990,8730,8740,8750,8730,497
|
|
20240411,100700,820449140,8750,8740,8750,8720,2126
|
|
20240411,100600,801862070,8740,8690,8740,8690,937
|
|
20240411,100500,793696790,8690,8660,8690,8650,802
|
|
20240411,100400,786745530,8660,8680,8680,8650,493
|
|
20240411,100300,782474630,8680,8630,8680,8630,5577
|
|
20240411,100200,734130520,8630,8640,8640,8630,10
|
|
20240411,100100,734044130,8640,8620,8640,8620,2319
|
|
20240411,100000,714051810,8620,8580,8620,8560,1067
|
|
20240411,095900,704901390,8580,8620,8620,8580,972
|
|
20240411,095800,696555910,8640,8590,8640,8590,474
|
|
20240411,095700,692481900,8590,8620,8620,8590,803
|
|
20240411,095600,685560100,8630,8620,8640,8620,796
|
|
20240411,095500,678696500,8620,8600,8620,8600,286
|
|
20240411,095400,676233630,8590,8590,8590,8580,976
|
|
20240411,095300,667854110,8600,8620,8620,8600,263
|
|
20240411,095200,665589650,8620,8590,8620,8590,612
|
|
20240411,095100,660324140,8590,8600,8610,8590,718
|
|
20240411,095000,654149210,8620,8620,8620,8620,125
|
|
20240411,094900,653071710,8620,8570,8620,8570,3254
|
|
20240411,094800,625174580,8540,8540,8540,8540,1
|
|
20240411,094700,625166040,8540,8540,8550,8530,801
|
|
20240411,094600,618326390,8540,8550,8550,8540,817
|
|
20240411,094500,611345430,8530,8550,8550,8530,85
|
|
20240411,094400,610619290,8540,8560,8560,8540,1642
|
|
20240411,094300,596583240,8560,8560,8560,8560,557
|
|
20240411,094200,591815320,8560,8560,8560,8560,275
|
|
20240411,094100,589461320,8540,8560,8560,8540,2495
|
|
20240411,094000,568125860,8560,8570,8570,8560,729
|
|
20240411,093900,561880330,8570,8600,8600,8570,3499
|
|
20240411,093800,531840760,8600,8600,8600,8600,1336
|
|
20240411,093700,520351160,8600,8640,8640,8600,1400
|
|
20240411,093600,508288770,8640,8620,8640,8620,1180
|
|
20240411,093500,498107240,8620,8610,8620,8600,716
|
|
20240411,093400,491942370,8610,8610,8610,8610,1395
|
|
20240411,093300,479931420,8610,8610,8610,8610,224
|
|
20240411,093200,478002780,8600,8600,8600,8600,575
|
|
20240411,093100,473057780,8600,8600,8600,8580,178
|
|
20240411,093000,471528980,8580,8600,8610,8580,3851
|
|
20240411,092900,438391700,8600,8570,8600,8570,3779
|
|
20240411,092800,405913480,8560,8560,8560,8560,99
|
|
20240411,092700,405066040,8570,8570,8570,8570,213
|
|
20240411,092600,403240630,8530,8510,8530,8510,1045
|
|
20240411,092500,394341640,8510,8530,8570,8510,1738
|
|
20240411,092400,379504320,8530,8570,8570,8530,106
|
|
20240411,092300,378600020,8540,8540,8540,8510,231
|
|
20240411,092200,376630450,8540,8510,8540,8510,183
|
|
20240411,092100,375070720,8510,8510,8520,8510,1263
|
|
20240411,092000,364318680,8540,8540,8540,8540,161
|
|
20240411,091900,362943740,8500,8500,8500,8490,189
|
|
20240411,091800,361337340,8500,8500,8500,8490,988
|
|
20240411,091700,352939350,8510,8510,8510,8510,293
|
|
20240411,091600,350445920,8500,8540,8540,8500,3130
|
|
20240411,091500,323837480,8540,8540,8540,8480,366
|
|
20240411,091400,320721900,8530,8510,8530,8480,7295
|
|
20240411,091300,258700640,8500,8450,8500,8420,1359
|
|
20240411,091200,247194790,8420,8460,8470,8420,2305
|
|
20240411,091100,227747060,8460,8460,8470,8460,1647
|
|
20240411,091000,213800780,8470,8520,8520,8470,2989
|
|
20240411,090900,188409330,8530,8520,8540,8500,1983
|
|
20240411,090800,171514440,8580,8530,8580,8500,9162
|
|
20240411,090700,93552670,8540,8550,8570,8540,385
|
|
20240411,090600,90258300,8550,8580,8580,8550,306
|
|
20240411,090500,87641970,8560,8570,8580,8560,976
|
|
20240411,090400,79273630,8580,8580,8580,8530,379
|
|
20240411,090300,76039700,8530,8590,8600,8510,966
|
|
20240411,090200,67781920,8590,8520,8590,8490,3238
|
|
20240411,090100,40149900,8550,8490,8550,8490,2340
|
|
20240411,090000,20249800,8490,8500,8520,8480,2383
|