589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,184500,3006586620,8860,8860,8860,8860,0
|
|
20240412,184400,3006586620,8860,8860,8860,8860,0
|
|
20240412,184300,3006586620,8860,8860,8860,8860,0
|
|
20240412,184200,3006586620,8860,8860,8860,8860,0
|
|
20240412,184100,3006586620,8860,8860,8860,8860,0
|
|
20240412,184000,3006586620,8860,8860,8860,8860,0
|
|
20240412,183900,3006586620,8860,8860,8860,8860,0
|
|
20240412,183800,3006586620,8860,8860,8860,8860,0
|
|
20240412,183700,3006586620,8860,8860,8860,8860,0
|
|
20240412,183600,3006586620,8860,8860,8860,8860,0
|
|
20240412,183500,3006586620,8860,8860,8860,8860,0
|
|
20240412,183400,3006586620,8860,8860,8860,8860,0
|
|
20240412,183300,3006586620,8860,8860,8860,8860,0
|
|
20240412,183200,3006586620,8860,8860,8860,8860,0
|
|
20240412,183100,3006586620,8860,8860,8860,8860,0
|
|
20240412,183000,3006586620,8860,8860,8860,8860,0
|
|
20240412,182900,3006586620,8860,8860,8860,8860,0
|
|
20240412,182800,3006586620,8860,8860,8860,8860,0
|
|
20240412,182700,3006586620,8860,8860,8860,8860,0
|
|
20240412,182600,3006586620,8860,8860,8860,8860,0
|
|
20240412,182500,3006586620,8860,8860,8860,8860,0
|
|
20240412,182400,3006586620,8860,8860,8860,8860,0
|
|
20240412,182300,3006586620,8860,8860,8860,8860,0
|
|
20240412,182200,3006586620,8860,8860,8860,8860,0
|
|
20240412,182100,3006586620,8860,8860,8860,8860,0
|
|
20240412,182000,3006586620,8860,8860,8860,8860,0
|
|
20240412,181900,3006586620,8860,8860,8860,8860,0
|
|
20240412,181800,3006586620,8860,8860,8860,8860,0
|
|
20240412,181700,3006586620,8860,8860,8860,8860,0
|
|
20240412,181600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,181500,3006586620,8860,8860,8860,8860,0
|
|
20240412,181400,3006586620,8860,8860,8860,8860,0
|
|
20240412,181300,3006586620,8860,8860,8860,8860,0
|
|
20240412,181200,3006586620,8860,8860,8860,8860,0
|
|
20240412,181100,3006586620,8860,8860,8860,8860,0
|
|
20240412,181000,3006586620,8860,8860,8860,8860,0
|
|
20240412,180900,3006586620,8860,8860,8860,8860,0
|
|
20240412,180800,3006586620,8860,8860,8860,8860,0
|
|
20240412,180700,3006586620,8860,8860,8860,8860,0
|
|
20240412,180600,3006586620,8860,8860,8860,8860,0
|
|
20240412,180500,3006586620,8860,8860,8860,8860,0
|
|
20240412,180400,3006586620,8860,8860,8860,8860,0
|
|
20240412,180300,3006586620,8860,8860,8860,8860,0
|
|
20240412,180200,3006586620,8860,8860,8860,8860,0
|
|
20240412,180100,3006586620,8860,8860,8860,8860,0
|
|
20240412,180000,3006586620,8860,8860,8860,8860,0
|
|
20240412,175900,3006586620,8860,8860,8860,8860,0
|
|
20240412,175800,3006586620,8860,8860,8860,8860,0
|
|
20240412,175700,3006586620,8860,8860,8860,8860,0
|
|
20240412,175600,3006586620,8860,8860,8860,8860,0
|
|
20240412,175500,3006586620,8860,8860,8860,8860,0
|
|
20240412,175400,3006586620,8860,8860,8860,8860,0
|
|
20240412,175300,3006586620,8860,8860,8860,8860,0
|
|
20240412,175200,3006586620,8860,8860,8860,8860,0
|
|
20240412,175100,3006586620,8860,8860,8860,8860,0
|
|
20240412,175000,3006586620,8860,8860,8860,8860,0
|
|
20240412,174900,3006586620,8860,8860,8860,8860,0
|
|
20240412,174800,3006586620,8860,8860,8860,8860,0
|
|
20240412,174700,3006586620,8860,8860,8860,8860,0
|
|
20240412,174600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,174500,3006586620,8860,8860,8860,8860,0
|
|
20240412,174400,3006586620,8860,8860,8860,8860,0
|
|
20240412,174300,3006586620,8860,8860,8860,8860,0
|
|
20240412,174200,3006586620,8860,8860,8860,8860,0
|
|
20240412,174100,3006586620,8860,8860,8860,8860,0
|
|
20240412,174000,3006586620,8860,8860,8860,8860,0
|
|
20240412,173900,3006586620,8860,8860,8860,8860,0
|
|
20240412,173800,3006586620,8860,8860,8860,8860,0
|
|
20240412,173700,3006586620,8860,8860,8860,8860,0
|
|
20240412,173600,3006586620,8860,8860,8860,8860,0
|
|
20240412,173500,3006586620,8860,8860,8860,8860,0
|
|
20240412,173400,3006586620,8860,8860,8860,8860,0
|
|
20240412,173300,3006586620,8860,8860,8860,8860,0
|
|
20240412,173200,3006586620,8860,8860,8860,8860,0
|
|
20240412,173100,3006586620,8860,8860,8860,8860,0
|
|
20240412,173000,3006586620,8860,8860,8860,8860,0
|
|
20240412,172900,3006586620,8860,8860,8860,8860,0
|
|
20240412,172800,3006586620,8860,8860,8860,8860,0
|
|
20240412,172700,3006586620,8860,8860,8860,8860,0
|
|
20240412,172600,3006586620,8860,8860,8860,8860,0
|
|
20240412,172500,3006586620,8860,8860,8860,8860,0
|
|
20240412,172400,3006586620,8860,8860,8860,8860,0
|
|
20240412,172300,3006586620,8860,8860,8860,8860,0
|
|
20240412,172200,3006586620,8860,8860,8860,8860,0
|
|
20240412,172100,3006586620,8860,8860,8860,8860,0
|
|
20240412,172000,3006586620,8860,8860,8860,8860,0
|
|
20240412,171900,3006586620,8860,8860,8860,8860,0
|
|
20240412,171800,3006586620,8860,8860,8860,8860,0
|
|
20240412,171700,3006586620,8860,8860,8860,8860,0
|
|
20240412,171600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,171500,3006586620,8860,8860,8860,8860,0
|
|
20240412,171400,3006586620,8860,8860,8860,8860,0
|
|
20240412,171300,3006586620,8860,8860,8860,8860,0
|
|
20240412,171200,3006586620,8860,8860,8860,8860,0
|
|
20240412,171100,3006586620,8860,8860,8860,8860,0
|
|
20240412,171000,3006586620,8860,8860,8860,8860,0
|
|
20240412,170900,3006586620,8860,8860,8860,8860,0
|
|
20240412,170800,3006586620,8860,8860,8860,8860,0
|
|
20240412,170700,3006586620,8860,8860,8860,8860,0
|
|
20240412,170600,3006586620,8860,8860,8860,8860,0
|
|
20240412,170500,3006586620,8860,8860,8860,8860,0
|
|
20240412,170400,3006586620,8860,8860,8860,8860,0
|
|
20240412,170300,3006586620,8860,8860,8860,8860,0
|
|
20240412,170200,3006586620,8860,8860,8860,8860,0
|
|
20240412,170100,3006586620,8860,8860,8860,8860,0
|
|
20240412,170000,3006586620,8860,8860,8860,8860,0
|
|
20240412,165900,3006586620,8860,8860,8860,8860,0
|
|
20240412,165800,3006586620,8860,8860,8860,8860,0
|
|
20240412,165700,3006586620,8860,8860,8860,8860,0
|
|
20240412,165600,3006586620,8860,8860,8860,8860,0
|
|
20240412,165500,3006586620,8860,8860,8860,8860,0
|
|
20240412,165400,3006586620,8860,8860,8860,8860,0
|
|
20240412,165300,3006586620,8860,8860,8860,8860,0
|
|
20240412,165200,3006586620,8860,8860,8860,8860,0
|
|
20240412,165100,3006586620,8860,8860,8860,8860,0
|
|
20240412,165000,3006586620,8860,8860,8860,8860,0
|
|
20240412,164900,3006586620,8860,8860,8860,8860,0
|
|
20240412,164800,3006586620,8860,8860,8860,8860,0
|
|
20240412,164700,3006586620,8860,8860,8860,8860,0
|
|
20240412,164600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,164500,3006586620,8860,8860,8860,8860,0
|
|
20240412,164400,3006586620,8860,8860,8860,8860,0
|
|
20240412,164300,3006586620,8860,8860,8860,8860,0
|
|
20240412,164200,3006586620,8860,8860,8860,8860,0
|
|
20240412,164100,3006586620,8860,8860,8860,8860,0
|
|
20240412,164000,3006586620,8860,8860,8860,8860,0
|
|
20240412,163900,3006586620,8860,8860,8860,8860,0
|
|
20240412,163800,3006586620,8860,8860,8860,8860,0
|
|
20240412,163700,3006586620,8860,8860,8860,8860,0
|
|
20240412,163600,3006586620,8860,8860,8860,8860,0
|
|
20240412,163500,3006586620,8860,8860,8860,8860,0
|
|
20240412,163400,3006586620,8860,8860,8860,8860,0
|
|
20240412,163300,3006586620,8860,8860,8860,8860,0
|
|
20240412,163200,3006586620,8860,8860,8860,8860,0
|
|
20240412,163100,3006586620,8860,8860,8860,8860,0
|
|
20240412,163000,3006586620,8860,8860,8860,8860,0
|
|
20240412,162900,3006586620,8860,8860,8860,8860,0
|
|
20240412,162800,3006586620,8860,8860,8860,8860,0
|
|
20240412,162700,3006586620,8860,8860,8860,8860,0
|
|
20240412,162600,3006586620,8860,8860,8860,8860,0
|
|
20240412,162500,3006586620,8860,8860,8860,8860,0
|
|
20240412,162400,3006586620,8860,8860,8860,8860,0
|
|
20240412,162300,3006586620,8860,8860,8860,8860,0
|
|
20240412,162200,3006586620,8860,8860,8860,8860,0
|
|
20240412,162100,3006586620,8860,8860,8860,8860,0
|
|
20240412,162000,3006586620,8860,8860,8860,8860,0
|
|
20240412,161900,3006586620,8860,8860,8860,8860,0
|
|
20240412,161800,3006586620,8860,8860,8860,8860,0
|
|
20240412,161700,3006586620,8860,8860,8860,8860,0
|
|
20240412,161600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,161500,3006586620,8860,8860,8860,8860,0
|
|
20240412,161400,3006586620,8860,8860,8860,8860,0
|
|
20240412,161300,3006586620,8860,8860,8860,8860,0
|
|
20240412,161200,3006586620,8860,8860,8860,8860,0
|
|
20240412,161100,3006586620,8860,8860,8860,8860,0
|
|
20240412,161000,3006586620,8860,8860,8860,8860,0
|
|
20240412,160900,3006586620,8860,8860,8860,8860,0
|
|
20240412,160800,3006586620,8860,8860,8860,8860,0
|
|
20240412,160700,3006586620,8860,8860,8860,8860,0
|
|
20240412,160600,3006586620,8860,8860,8860,8860,0
|
|
20240412,160500,3006586620,8860,8860,8860,8860,0
|
|
20240412,160400,3006586620,8860,8860,8860,8860,0
|
|
20240412,160300,3006586620,8860,8860,8860,8860,0
|
|
20240412,160200,3006586620,8860,8860,8860,8860,0
|
|
20240412,160100,3006586620,8860,8860,8860,8860,0
|
|
20240412,160000,3006586620,8860,8860,8860,8860,0
|
|
20240412,155900,3006586620,8860,8860,8860,8860,0
|
|
20240412,155800,3006586620,8860,8860,8860,8860,0
|
|
20240412,155700,3006586620,8860,8860,8860,8860,0
|
|
20240412,155600,3006586620,8860,8860,8860,8860,0
|
|
20240412,155500,3006586620,8860,8860,8860,8860,0
|
|
20240412,155400,3006586620,8860,8860,8860,8860,0
|
|
20240412,155300,3006586620,8860,8860,8860,8860,0
|
|
20240412,155200,3006586620,8860,8860,8860,8860,0
|
|
20240412,155100,3006586620,8860,8860,8860,8860,0
|
|
20240412,155000,3006586620,8860,8860,8860,8860,0
|
|
20240412,154900,3006586620,8860,8860,8860,8860,0
|
|
20240412,154800,3006586620,8860,8860,8860,8860,0
|
|
20240412,154700,3006586620,8860,8860,8860,8860,0
|
|
20240412,154600,3006586620,8860,8860,8860,8860,3135
|
|
20240412,154500,3006586620,8860,8860,8860,8860,0
|
|
20240412,154400,3006586620,8860,8860,8860,8860,0
|
|
20240412,154300,3006586620,8860,8860,8860,8860,0
|
|
20240412,154200,3006586620,8860,8860,8860,8860,0
|
|
20240412,154100,3006586620,8860,8860,8860,8860,0
|
|
20240412,154000,3006586620,8860,8860,8860,8860,0
|
|
20240412,153900,3006586620,8860,8860,8860,8860,0
|
|
20240412,153800,3006586620,8860,8860,8860,8860,0
|
|
20240412,153700,3006586620,8860,8860,8860,8860,0
|
|
20240412,153600,3006586620,8860,8860,8860,8860,0
|
|
20240412,153500,3006586620,8860,8860,8860,8860,0
|
|
20240412,153400,3006586620,8860,8860,8860,8860,0
|
|
20240412,153300,3006586620,8860,8860,8860,8860,0
|
|
20240412,153200,3006586620,8860,8860,8860,8860,0
|
|
20240412,153100,3006586620,8860,8860,8860,8860,0
|
|
20240412,153000,3006586620,8860,8860,8860,8860,3135
|
|
20240412,152900,2978810520,8860,8860,8860,8860,0
|
|
20240412,152800,2978810520,8860,8860,8860,8860,0
|
|
20240412,152700,2978810520,8860,8860,8860,8860,0
|
|
20240412,152600,2978810520,8860,8860,8860,8860,0
|
|
20240412,152500,2978810520,8860,8860,8860,8860,0
|
|
20240412,152400,2978810520,8860,8860,8860,8860,0
|
|
20240412,152300,2978810520,8860,8860,8860,8860,0
|
|
20240412,152200,2978810520,8860,8860,8860,8860,0
|
|
20240412,152100,2978810520,8860,8860,8860,8860,0
|
|
20240412,152000,2978810520,8860,8860,8860,8860,0
|
|
20240412,151900,2978810520,8860,8850,8860,8830,535
|
|
20240412,151800,2974074400,8850,8860,8860,8820,3483
|
|
20240412,151700,2943308390,8860,8850,8870,8840,1050
|
|
20240412,151600,2934016320,8870,8870,8870,8860,2828
|
|
20240412,151500,2908947210,8870,8830,8890,8830,5028
|
|
20240412,151400,2864379590,8830,8820,8830,8810,2208
|
|
20240412,151300,2844885000,8820,8820,8820,8820,200
|
|
20240412,151200,2843121000,8820,8790,8820,8780,505
|
|
20240412,151100,2838676330,8790,8790,8790,8780,17
|
|
20240412,151000,2838526930,8790,8790,8790,8780,411
|
|
20240412,150900,2834918290,8790,8800,8800,8790,227
|
|
20240412,150800,2832922800,8800,8800,8800,8790,4724
|
|
20240412,150700,2791361600,8790,8790,8790,8780,1420
|
|
20240412,150600,2778882700,8790,8790,8800,8790,1230
|
|
20240412,150500,2768070990,8780,8790,8790,8780,225
|
|
20240412,150400,2766094630,8790,8770,8790,8760,2521
|
|
20240412,150300,2743978200,8780,8790,8790,8780,356
|
|
20240412,150200,2740852510,8780,8780,8790,8780,754
|
|
20240412,150100,2734232380,8780,8780,8790,8770,509
|
|
20240412,150000,2729768370,8790,8790,8790,8790,52
|
|
20240412,145900,2729311290,8790,8770,8800,8760,2726
|
|
20240412,145800,2705369250,8770,8780,8780,8770,581
|
|
20240412,145700,2700271040,8770,8780,8780,8770,17
|
|
20240412,145600,2700121790,8770,8770,8770,8770,45
|
|
20240412,145500,2699727140,8770,8770,8770,8770,0
|
|
20240412,145400,2699727140,8770,8770,8770,8760,516
|
|
20240412,145300,2695204830,8770,8770,8770,8770,80
|
|
20240412,145200,2694503230,8780,8760,8780,8760,303
|
|
20240412,145100,2691847950,8760,8760,8760,8760,10
|
|
20240412,145000,2691760350,8760,8760,8760,8760,7
|
|
20240412,144900,2691699030,8760,8750,8780,8750,233
|
|
20240412,144800,2689659730,8780,8780,8780,8780,9
|
|
20240412,144700,2689580710,8770,8750,8770,8750,33
|
|
20240412,144600,2689291900,8750,8750,8750,8750,21
|
|
20240412,144500,2689108150,8780,8780,8780,8780,0
|
|
20240412,144400,2689108150,8780,8740,8780,8740,2
|
|
20240412,144300,2689090630,8790,8740,8790,8740,116
|
|
20240412,144200,2688076690,8740,8760,8760,8740,1716
|
|
20240412,144100,2673066350,8790,8790,8790,8790,74
|
|
20240412,144000,2672415890,8790,8790,8790,8790,4
|
|
20240412,143900,2672380730,8750,8780,8780,8750,942
|
|
20240412,143800,2664136490,8780,8780,8780,8780,38
|
|
20240412,143700,2663802850,8780,8760,8780,8760,51
|
|
20240412,143600,2663356070,8760,8760,8760,8760,178
|
|
20240412,143500,2661796790,8760,8760,8760,8760,99
|
|
20240412,143400,2660929550,8800,8800,8800,8800,1
|
|
20240412,143300,2660920750,8760,8760,8760,8760,60
|
|
20240412,143200,2660395150,8760,8770,8800,8760,255
|
|
20240412,143100,2658160440,8760,8750,8760,8750,1292
|
|
20240412,143000,2646855040,8750,8750,8750,8750,424
|
|
20240412,142900,2643145040,8750,8790,8790,8750,1518
|
|
20240412,142800,2629855820,8790,8790,8790,8790,93
|
|
20240412,142700,2629038350,8800,8800,8800,8800,585
|
|
20240412,142600,2623890350,8810,8810,8810,8810,118
|
|
20240412,142500,2622850770,8810,8810,8810,8810,0
|
|
20240412,142400,2622850770,8810,8800,8810,8800,110
|
|
20240412,142300,2621882750,8810,8810,8810,8800,192
|
|
20240412,142200,2620191360,8820,8820,8820,8820,0
|
|
20240412,142100,2620191360,8820,8810,8820,8810,218
|
|
20240412,142000,2618268840,8790,8800,8800,8790,269
|
|
20240412,141900,2615903430,8800,8800,8800,8800,247
|
|
20240412,141800,2613729830,8800,8800,8800,8800,559
|
|
20240412,141700,2608810630,8810,8810,8810,8810,209
|
|
20240412,141600,2606969340,8810,8810,8810,8800,56
|
|
20240412,141500,2606476480,8810,8810,8820,8800,2286
|
|
20240412,141400,2586336800,8810,8800,8810,8800,977
|
|
20240412,141300,2577733610,8800,8780,8800,8780,3035
|
|
20240412,141200,2551079360,8790,8790,8790,8790,1
|
|
20240412,141100,2551070570,8720,8780,8780,8720,5317
|
|
20240412,141000,2504387370,8780,8750,8780,8750,54
|
|
20240412,140900,2503914210,8780,8770,8780,8770,700
|
|
20240412,140800,2497768620,8770,8770,8770,8770,1300
|
|
20240412,140700,2486367620,8770,8770,8770,8770,35
|
|
20240412,140600,2486060670,8770,8750,8770,8720,2880
|
|
20240412,140500,2460929490,8760,8760,8760,8760,10
|
|
20240412,140400,2460841890,8750,8750,8750,8750,9
|
|
20240412,140300,2460763140,8750,8750,8750,8750,579
|
|
20240412,140200,2455696890,8710,8720,8740,8710,5133
|
|
20240412,140100,2410969160,8720,8750,8750,8720,6310
|
|
20240412,140000,2355879360,8750,8750,8750,8750,88
|
|
20240412,135900,2355109360,8750,8760,8760,8750,1228
|
|
20240412,135800,2344359660,8760,8760,8760,8760,20
|
|
20240412,135700,2344184460,8770,8770,8770,8770,82
|
|
20240412,135600,2343465320,8770,8780,8780,8770,289
|
|
20240412,135500,2340929660,8780,8780,8780,8780,712
|
|
20240412,135400,2334678300,8780,8780,8780,8780,4
|
|
20240412,135300,2334643180,8780,8790,8790,8780,324
|
|
20240412,135200,2331795290,8800,8810,8810,8800,277
|
|
20240412,135100,2329356380,8810,8810,8810,8810,26
|
|
20240412,135000,2329127320,8820,8820,8820,8820,618
|
|
20240412,134900,2323676560,8820,8820,8820,8820,215
|
|
20240412,134800,2321780260,8820,8810,8820,8810,1981
|
|
20240412,134700,2304308050,8810,8810,8810,8810,217
|
|
20240412,134600,2302396280,8800,8800,8800,8800,0
|
|
20240412,134500,2302396280,8800,8800,8800,8800,53
|
|
20240412,134400,2301929880,8800,8800,8800,8800,280
|
|
20240412,134300,2299465880,8800,8800,8800,8800,282
|
|
20240412,134200,2296984280,8800,8790,8800,8790,58
|
|
20240412,134100,2296474160,8800,8800,8800,8800,10
|
|
20240412,134000,2296386160,8800,8800,8800,8800,3
|
|
20240412,133900,2296359760,8810,8810,8810,8810,0
|
|
20240412,133800,2296359760,8810,8810,8810,8810,0
|
|
20240412,133700,2296359760,8810,8790,8810,8790,51
|
|
20240412,133600,2295911450,8810,8810,8810,8810,200
|
|
20240412,133500,2294149450,8810,8810,8810,8810,418
|
|
20240412,133400,2290466870,8810,8810,8820,8810,440
|
|
20240412,133300,2286590460,8810,8810,8810,8810,124
|
|
20240412,133200,2285498020,8810,8810,8810,8810,11
|
|
20240412,133100,2285401110,8810,8810,8810,8810,21
|
|
20240412,133000,2285216100,8810,8810,8810,8810,48
|
|
20240412,132900,2284793220,8820,8810,8830,8800,735
|
|
20240412,132800,2278321550,8810,8810,8810,8810,72
|
|
20240412,132700,2277687230,8810,8810,8810,8810,210
|
|
20240412,132600,2275837130,8810,8810,8810,8810,1
|
|
20240412,132500,2275828320,8810,8810,8810,8810,0
|
|
20240412,132400,2275828320,8810,8800,8810,8800,144
|
|
20240412,132300,2274560180,8810,8800,8810,8790,212
|
|
20240412,132200,2272694920,8810,8810,8810,8810,28
|
|
20240412,132100,2272448240,8830,8830,8830,8820,10
|
|
20240412,132000,2272360020,8820,8820,8830,8820,18
|
|
20240412,131900,2272201220,8840,8840,8840,8840,3
|
|
20240412,131800,2272174700,8840,8850,8850,8840,20
|
|
20240412,131700,2271997800,8850,8850,8850,8850,837
|
|
20240412,131600,2264590350,8840,8830,8850,8830,4929
|
|
20240412,131500,2221019020,8830,8820,8830,8820,1337
|
|
20240412,131400,2209219460,8820,8790,8820,8790,1678
|
|
20240412,131300,2194456250,8790,8790,8790,8790,200
|
|
20240412,131200,2192698250,8770,8770,8790,8770,259
|
|
20240412,131100,2190422650,8770,8760,8770,8760,280
|
|
20240412,131000,2187968050,8760,8750,8760,8750,300
|
|
20240412,130900,2185340550,8750,8750,8750,8750,0
|
|
20240412,130800,2185340550,8750,8750,8760,8750,409
|
|
20240412,130700,2181761280,8730,8750,8750,8730,893
|
|
20240412,130600,2173956850,8760,8750,8760,8750,239
|
|
20240412,130500,2171865290,8750,8750,8750,8750,76
|
|
20240412,130400,2171200290,8760,8740,8760,8740,255
|
|
20240412,130300,2168967050,8760,8740,8760,8740,863
|
|
20240412,130200,2161416000,8740,8740,8740,8740,2
|
|
20240412,130100,2161398520,8750,8740,8750,8740,287
|
|
20240412,130000,2158890120,8740,8740,8750,8730,652
|
|
20240412,125900,2153196540,8740,8750,8750,8740,137
|
|
20240412,125800,2151998010,8750,8730,8750,8730,648
|
|
20240412,125700,2146335740,8740,8740,8750,8740,2147
|
|
20240412,125600,2127570700,8740,8750,8750,8740,46
|
|
20240412,125500,2127168400,8750,8750,8750,8740,243
|
|
20240412,125400,2125042320,8740,8740,8750,8740,39
|
|
20240412,125300,2124701450,8750,8750,8750,8740,22
|
|
20240412,125200,2124509150,8740,8750,8750,8740,45
|
|
20240412,125100,2124115820,8740,8740,8740,8740,32
|
|
20240412,125000,2123836140,8740,8750,8760,8740,503
|
|
20240412,124900,2119435110,8760,8750,8760,8750,663
|
|
20240412,124800,2113633830,8750,8750,8760,8750,46
|
|
20240412,124700,2113231320,8760,8760,8760,8750,27
|
|
20240412,124600,2112995050,8750,8770,8770,8750,32
|
|
20240412,124500,2112714770,8770,8740,8770,8740,330
|
|
20240412,124400,2109827440,8750,8740,8750,8740,834
|
|
20240412,124300,2102537910,8740,8730,8740,8730,87
|
|
20240412,124200,2101778370,8740,8740,8740,8730,836
|
|
20240412,124100,2094471780,8740,8730,8740,8730,222
|
|
20240412,124000,2092531710,8740,8740,8740,8740,197
|
|
20240412,123900,2090809930,8730,8740,8740,8730,73
|
|
20240412,123800,2090172280,8740,8740,8740,8730,166
|
|
20240412,123700,2088722930,8740,8740,8750,8740,1519
|
|
20240412,123600,2075445950,8740,8740,8750,8740,30
|
|
20240412,123500,2075183730,8750,8750,8750,8740,60
|
|
20240412,123400,2074658930,8750,8770,8770,8740,1061
|
|
20240412,123300,2065377470,8770,8760,8770,8740,3405
|
|
20240412,123200,2035600020,8750,8750,8760,8750,273
|
|
20240412,123100,2033211260,8760,8760,8760,8750,269
|
|
20240412,123000,2030857460,8760,8770,8770,8750,213
|
|
20240412,122900,2028991600,8760,8760,8770,8760,559
|
|
20240412,122800,2024093740,8770,8760,8770,8760,86
|
|
20240412,122700,2023340370,8770,8760,8770,8760,96
|
|
20240412,122600,2022499390,8760,8770,8770,8760,124
|
|
20240412,122500,2021412980,8770,8750,8770,8750,26
|
|
20240412,122400,2021185260,8770,8750,8770,8750,50
|
|
20240412,122300,2020747250,8760,8750,8760,8750,252
|
|
20240412,122200,2018541210,8760,8780,8800,8760,375
|
|
20240412,122100,2015250380,8780,8770,8780,8770,109
|
|
20240412,122000,2014294430,8790,8790,8790,8770,111
|
|
20240412,121900,2013319080,8800,8780,8800,8780,133
|
|
20240412,121800,2012150950,8800,8770,8800,8770,67
|
|
20240412,121700,2011562190,8810,8780,8810,8770,300
|
|
20240412,121600,2008930700,8780,8780,8780,8770,47
|
|
20240412,121500,2008518270,8770,8760,8770,8760,70
|
|
20240412,121400,2007904620,8770,8760,8770,8760,130
|
|
20240412,121300,2006765110,8750,8740,8750,8740,38
|
|
20240412,121200,2006432930,8750,8750,8750,8740,56
|
|
20240412,121100,2005943360,8740,8750,8750,8740,69
|
|
20240412,121000,2005339940,8750,8750,8750,8740,167
|
|
20240412,120900,2003880060,8750,8750,8750,8750,10
|
|
20240412,120800,2003792560,8750,8750,8750,8750,6
|
|
20240412,120700,2003740060,8760,8760,8760,8760,3
|
|
20240412,120600,2003713780,8740,8740,8740,8740,347
|
|
20240412,120500,2000681000,8770,8730,8770,8730,51
|
|
20240412,120400,2000235730,8730,8750,8750,8730,812
|
|
20240412,120300,1993139010,8750,8800,8800,8750,655
|
|
20240412,120200,1987405260,8770,8770,8770,8770,0
|
|
20240412,120100,1987405260,8770,8770,8770,8750,1003
|
|
20240412,120000,1978610370,8740,8770,8770,8740,456
|
|
20240412,115900,1974618460,8770,8780,8790,8770,63
|
|
20240412,115800,1974065910,8790,8730,8790,8710,2633
|
|
20240412,115700,1951100350,8740,8780,8790,8730,1796
|
|
20240412,115600,1935402220,8750,8760,8780,8750,1323
|
|
20240412,115500,1923824000,8750,8750,8760,8750,1366
|
|
20240412,115400,1911871310,8750,8780,8780,8750,2106
|
|
20240412,115300,1893402590,8780,8780,8780,8780,165
|
|
20240412,115200,1891953890,8780,8790,8790,8780,105
|
|
20240412,115100,1891031310,8790,8800,8800,8790,616
|
|
20240412,115000,1885616500,8800,8810,8810,8800,634
|
|
20240412,114900,1880035820,8820,8800,8820,8800,570
|
|
20240412,114800,1875015540,8810,8830,8830,8800,1639
|
|
20240412,114700,1860573450,8820,8830,8830,8820,1060
|
|
20240412,114600,1851222110,8820,8870,8870,8820,1010
|
|
20240412,114500,1842303070,8880,8860,8880,8840,340
|
|
20240412,114400,1839295270,8880,8890,8890,8880,15
|
|
20240412,114300,1839161930,8880,8880,8890,8880,317
|
|
20240412,114200,1836345350,8870,8880,8890,8870,146
|
|
20240412,114100,1835048930,8860,8850,8860,8850,53
|
|
20240412,114000,1834579830,8850,8830,8850,8830,638
|
|
20240412,113900,1828942190,8830,8840,8850,8830,434
|
|
20240412,113800,1825107570,8860,8860,8860,8830,1488
|
|
20240412,113700,1811952390,8860,8850,8860,8850,252
|
|
20240412,113600,1809722180,8850,8850,8860,8840,570
|
|
20240412,113500,1804677210,8850,8890,8890,8850,977
|
|
20240412,113400,1796024880,8860,8870,8900,8860,673
|
|
20240412,113300,1790058500,8870,8880,8880,8860,2536
|
|
20240412,113200,1767573950,8900,8890,8900,8880,1070
|
|
20240412,113100,1758061570,8910,8900,8910,8890,93
|
|
20240412,113000,1757234170,8910,8900,8910,8890,2580
|
|
20240412,112900,1734272380,8900,8900,8900,8890,42
|
|
20240412,112800,1733898980,8910,8890,8910,8890,1979
|
|
20240412,112700,1716297970,8900,8910,8910,8890,480
|
|
20240412,112600,1712026890,8900,8890,8900,8890,73
|
|
20240412,112500,1711377780,8910,8900,8910,8900,1296
|
|
20240412,112400,1699843310,8910,8910,8910,8900,55
|
|
20240412,112300,1699353760,8910,8900,8910,8900,2394
|
|
20240412,112200,1678044220,8910,8900,8910,8900,656
|
|
20240412,112100,1672199950,8910,8910,8920,8910,3762
|
|
20240412,112000,1638676660,8910,8910,8910,8900,375
|
|
20240412,111900,1635338840,8900,8900,8910,8900,5558
|
|
20240412,111800,1585872620,8900,8890,8900,8890,215
|
|
20240412,111700,1583959130,8900,8870,8900,8870,240
|
|
20240412,111600,1581829730,8900,8900,8900,8870,350
|
|
20240412,111500,1578725090,8900,8870,8900,8870,148
|
|
20240412,111400,1577411280,8870,8870,8870,8870,964
|
|
20240412,111300,1568860600,8870,8890,8900,8860,1124
|
|
20240412,111200,1558879080,8900,8910,8910,8890,5259
|
|
20240412,111100,1512065210,8910,8880,8910,8880,9433
|
|
20240412,111000,1428172420,8880,8880,8880,8870,57
|
|
20240412,110900,1427666620,8890,8890,8890,8860,166
|
|
20240412,110800,1426194890,8890,8890,8890,8850,1044
|
|
20240412,110700,1416944870,8860,8890,8890,8850,338
|
|
20240412,110600,1413952750,8850,8890,8890,8850,2617
|
|
20240412,110500,1390702240,8880,8850,8880,8840,3786
|
|
20240412,110400,1357153220,8850,8850,8850,8830,290
|
|
20240412,110300,1354592480,8830,8850,8850,8830,119
|
|
20240412,110200,1353541040,8850,8850,8850,8830,248
|
|
20240412,110100,1351347380,8850,8850,8850,8850,112
|
|
20240412,110000,1350356180,8830,8820,8850,8820,560
|
|
20240412,105900,1345407010,8830,8840,8860,8820,1306
|
|
20240412,105800,1333866240,8850,8850,8870,8850,1251
|
|
20240412,105700,1322794820,8850,8850,8850,8850,5
|
|
20240412,105600,1322750570,8850,8850,8850,8840,34
|
|
20240412,105500,1322449680,8850,8830,8850,8820,455
|
|
20240412,105400,1318433010,8830,8830,8830,8830,36
|
|
20240412,105300,1318115130,8830,8840,8850,8830,123
|
|
20240412,105200,1317027980,8830,8830,8850,8830,1559
|
|
20240412,105100,1303246480,8830,8830,8840,8830,1133
|
|
20240412,105000,1293242080,8830,8830,8830,8830,5
|
|
20240412,104900,1293197930,8830,8830,8830,8800,204
|
|
20240412,104800,1291401870,8830,8830,8830,8810,179
|
|
20240412,104700,1289821460,8830,8830,8830,8810,1324
|
|
20240412,104600,1278132740,8820,8820,8830,8820,592
|
|
20240412,104500,1272911280,8820,8830,8830,8820,318
|
|
20240412,104400,1270106440,8840,8830,8840,8830,730
|
|
20240412,104300,1263660490,8830,8830,8830,8830,1
|
|
20240412,104200,1263651660,8850,8810,8850,8810,101
|
|
20240412,104100,1262761810,8850,8850,8850,8850,1
|
|
20240412,104000,1262752960,8850,8830,8850,8830,2703
|
|
20240412,103900,1238877790,8800,8820,8830,8800,525
|
|
20240412,103800,1234247290,8820,8820,8820,8820,21
|
|
20240412,103700,1234062070,8820,8810,8820,8810,478
|
|
20240412,103600,1229847720,8810,8820,8820,8810,248
|
|
20240412,103500,1227660460,8820,8820,8830,8820,367
|
|
20240412,103400,1224423350,8830,8830,8830,8820,42
|
|
20240412,103300,1224052590,8830,8830,8830,8830,52
|
|
20240412,103200,1223593430,8840,8840,8840,8800,1215
|
|
20240412,103100,1212862950,8820,8810,8820,8810,53
|
|
20240412,103000,1212395500,8840,8840,8840,8840,2
|
|
20240412,102900,1212377820,8810,8830,8830,8810,528
|
|
20240412,102800,1207719700,8830,8810,8830,8810,599
|
|
20240412,102700,1202436960,8790,8780,8810,8750,933
|
|
20240412,102600,1194249990,8750,8750,8770,8740,359
|
|
20240412,102500,1191109690,8750,8800,8800,8750,4276
|
|
20240412,102400,1153672660,8810,8800,8820,8770,2218
|
|
20240412,102300,1134188740,8810,8800,8810,8800,359
|
|
20240412,102200,1131027250,8800,8800,8810,8800,509
|
|
20240412,102100,1126548000,8810,8820,8820,8810,370
|
|
20240412,102000,1123287400,8820,8810,8820,8800,253
|
|
20240412,101900,1121058670,8820,8820,8820,8820,40
|
|
20240412,101800,1120705870,8800,8810,8820,8800,3780
|
|
20240412,101700,1087428330,8810,8820,8820,8810,473
|
|
20240412,101600,1083260070,8810,8830,8830,8810,1429
|
|
20240412,101500,1070656060,8830,8840,8840,8820,3074
|
|
20240412,101400,1043501630,8840,8880,8880,8840,2283
|
|
20240412,101300,1023278400,8880,8890,8890,8880,1104
|
|
20240412,101200,1013466900,8890,8860,8900,8860,1637
|
|
20240412,101100,998918890,8880,8890,8900,8860,823
|
|
20240412,101000,991607970,8880,8900,8900,8880,2488
|
|
20240412,100900,969501740,8900,8900,8900,8900,37
|
|
20240412,100800,969172440,8900,8900,8920,8860,5663
|
|
20240412,100700,918738320,8920,8870,8920,8860,8014
|
|
20240412,100600,847463210,8870,8880,8880,8870,1681
|
|
20240412,100500,832551800,8880,8880,8890,8880,406
|
|
20240412,100400,828945810,8880,8870,8880,8870,1201
|
|
20240412,100300,818284840,8860,8840,8860,8840,741
|
|
20240412,100200,811731680,8850,8830,8850,8830,2719
|
|
20240412,100100,787698530,8830,8830,8830,8810,862
|
|
20240412,100000,780093360,8830,8830,8830,8820,345
|
|
20240412,095900,777047080,8830,8800,8830,8800,1222
|
|
20240412,095800,766280190,8810,8800,8810,8790,588
|
|
20240412,095700,761109920,8810,8810,8810,8810,98
|
|
20240412,095600,760246540,8810,8810,8830,8800,254
|
|
20240412,095500,758009050,8810,8800,8810,8800,684
|
|
20240412,095400,751989550,8790,8790,8790,8760,235
|
|
20240412,095300,749925410,8800,8810,8810,8800,1799
|
|
20240412,095200,734090260,8810,8840,8870,8810,803
|
|
20240412,095100,726999520,8850,8870,8880,8850,3390
|
|
20240412,095000,696932150,8870,8820,8880,8810,8164
|
|
20240412,094900,624779830,8820,8810,8820,8810,766
|
|
20240412,094800,618026860,8810,8810,8820,8800,789
|
|
20240412,094700,611076280,8810,8800,8810,8800,122
|
|
20240412,094600,610002670,8800,8740,8800,8740,3206
|
|
20240412,094500,581830520,8740,8770,8780,8740,2278
|
|
20240412,094400,561901090,8760,8770,8770,8760,119
|
|
20240412,094300,560858330,8770,8780,8780,8770,60
|
|
20240412,094200,560331830,8790,8790,8790,8790,61
|
|
20240412,094100,559795640,8790,8800,8800,8760,343
|
|
20240412,094000,556778180,8800,8790,8800,8790,1146
|
|
20240412,093900,546693650,8800,8760,8800,8740,4394
|
|
20240412,093800,508104890,8700,8710,8760,8700,1128
|
|
20240412,093700,498285260,8700,8740,8760,8700,492
|
|
20240412,093600,493992380,8700,8730,8730,8700,62
|
|
20240412,093500,493451180,8740,8730,8740,8700,1019
|
|
20240412,093400,484579750,8710,8770,8780,8710,505
|
|
20240412,093300,480154920,8770,8700,8770,8700,5992
|
|
20240412,093200,427752250,8700,8700,8700,8700,141
|
|
20240412,093100,426525550,8700,8720,8720,8690,459
|
|
20240412,093000,422533640,8720,8690,8720,8690,801
|
|
20240412,092900,415565660,8690,8700,8720,8690,137
|
|
20240412,092800,414374780,8690,8700,8700,8690,1605
|
|
20240412,092700,400424310,8710,8730,8740,8700,990
|
|
20240412,092600,391796300,8730,8730,8730,8730,201
|
|
20240412,092500,390041570,8690,8690,8690,8690,1
|
|
20240412,092400,390032880,8680,8710,8740,8680,1605
|
|
20240412,092300,376045300,8710,8710,8720,8710,89
|
|
20240412,092200,375270040,8710,8670,8710,8660,888
|
|
20240412,092100,367546180,8660,8690,8690,8660,2231
|
|
20240412,092000,348207690,8700,8710,8710,8700,806
|
|
20240412,091900,341194990,8710,8710,8710,8710,217
|
|
20240412,091800,339304920,8710,8710,8710,8710,1215
|
|
20240412,091700,328722270,8700,8710,8730,8700,103
|
|
20240412,091600,327825800,8710,8700,8730,8700,1239
|
|
20240412,091500,317026060,8700,8680,8720,8680,1131
|
|
20240412,091400,307182290,8670,8680,8680,8670,212
|
|
20240412,091300,305342700,8690,8700,8720,8660,4930
|
|
20240412,091200,262474050,8700,8690,8700,8650,1688
|
|
20240412,091100,247824750,8680,8660,8680,8650,736
|
|
20240412,091000,241447420,8660,8630,8660,8630,657
|
|
20240412,090900,235763940,8640,8580,8640,8570,1498
|
|
20240412,090800,222899370,8570,8640,8640,8570,1510
|
|
20240412,090700,209871770,8570,8650,8670,8560,4471
|
|
20240412,090600,171426870,8610,8610,8610,8610,1100
|
|
20240412,090500,161955870,8610,8690,8690,8600,5296
|
|
20240412,090400,116218400,8690,8720,8720,8670,2338
|
|
20240412,090300,95880270,8720,8720,8750,8710,857
|
|
20240412,090200,88406940,8720,8720,8750,8720,350
|
|
20240412,090100,85349310,8730,8690,8730,8680,5402
|
|
20240412,090000,38256580,8700,8700,8700,8680,4402
|