593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,184900,1799938220,8700,8700,8700,8700,0
|
|
20240423,184800,1799938220,8700,8700,8700,8700,0
|
|
20240423,184700,1799938220,8700,8700,8700,8700,0
|
|
20240423,184600,1799938220,8700,8700,8700,8700,0
|
|
20240423,184500,1799938220,8700,8700,8700,8700,0
|
|
20240423,184400,1799938220,8700,8700,8700,8700,0
|
|
20240423,184300,1799938220,8700,8700,8700,8700,0
|
|
20240423,184200,1799938220,8700,8700,8700,8700,0
|
|
20240423,184100,1799938220,8700,8700,8700,8700,0
|
|
20240423,184000,1799938220,8700,8700,8700,8700,0
|
|
20240423,183900,1799938220,8700,8700,8700,8700,0
|
|
20240423,183800,1799938220,8700,8700,8700,8700,0
|
|
20240423,183700,1799938220,8700,8700,8700,8700,0
|
|
20240423,183600,1799938220,8700,8700,8700,8700,0
|
|
20240423,183500,1799938220,8700,8700,8700,8700,0
|
|
20240423,183400,1799938220,8700,8700,8700,8700,0
|
|
20240423,183300,1799938220,8700,8700,8700,8700,0
|
|
20240423,183200,1799938220,8700,8700,8700,8700,0
|
|
20240423,183100,1799938220,8700,8700,8700,8700,0
|
|
20240423,183000,1799938220,8700,8700,8700,8700,0
|
|
20240423,182900,1799938220,8700,8700,8700,8700,0
|
|
20240423,182800,1799938220,8700,8700,8700,8700,0
|
|
20240423,182700,1799938220,8700,8700,8700,8700,0
|
|
20240423,182600,1799938220,8700,8700,8700,8700,0
|
|
20240423,182500,1799938220,8700,8700,8700,8700,0
|
|
20240423,182400,1799938220,8700,8700,8700,8700,0
|
|
20240423,182300,1799938220,8700,8700,8700,8700,0
|
|
20240423,182200,1799938220,8700,8700,8700,8700,0
|
|
20240423,182100,1799938220,8700,8700,8700,8700,0
|
|
20240423,182000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,181900,1799938220,8700,8700,8700,8700,0
|
|
20240423,181800,1799938220,8700,8700,8700,8700,0
|
|
20240423,181700,1799938220,8700,8700,8700,8700,0
|
|
20240423,181600,1799938220,8700,8700,8700,8700,0
|
|
20240423,181500,1799938220,8700,8700,8700,8700,0
|
|
20240423,181400,1799938220,8700,8700,8700,8700,0
|
|
20240423,181300,1799938220,8700,8700,8700,8700,0
|
|
20240423,181200,1799938220,8700,8700,8700,8700,0
|
|
20240423,181100,1799938220,8700,8700,8700,8700,0
|
|
20240423,181000,1799938220,8700,8700,8700,8700,0
|
|
20240423,180900,1799938220,8700,8700,8700,8700,0
|
|
20240423,180800,1799938220,8700,8700,8700,8700,0
|
|
20240423,180700,1799938220,8700,8700,8700,8700,0
|
|
20240423,180600,1799938220,8700,8700,8700,8700,0
|
|
20240423,180500,1799938220,8700,8700,8700,8700,0
|
|
20240423,180400,1799938220,8700,8700,8700,8700,0
|
|
20240423,180300,1799938220,8700,8700,8700,8700,0
|
|
20240423,180200,1799938220,8700,8700,8700,8700,0
|
|
20240423,180100,1799938220,8700,8700,8700,8700,0
|
|
20240423,180000,1799938220,8700,8700,8700,8700,0
|
|
20240423,175900,1799938220,8700,8700,8700,8700,0
|
|
20240423,175800,1799938220,8700,8700,8700,8700,0
|
|
20240423,175700,1799938220,8700,8700,8700,8700,0
|
|
20240423,175600,1799938220,8700,8700,8700,8700,0
|
|
20240423,175500,1799938220,8700,8700,8700,8700,0
|
|
20240423,175400,1799938220,8700,8700,8700,8700,0
|
|
20240423,175300,1799938220,8700,8700,8700,8700,0
|
|
20240423,175200,1799938220,8700,8700,8700,8700,0
|
|
20240423,175100,1799938220,8700,8700,8700,8700,0
|
|
20240423,175000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,174900,1799938220,8700,8700,8700,8700,0
|
|
20240423,174800,1799938220,8700,8700,8700,8700,0
|
|
20240423,174700,1799938220,8700,8700,8700,8700,0
|
|
20240423,174600,1799938220,8700,8700,8700,8700,0
|
|
20240423,174500,1799938220,8700,8700,8700,8700,0
|
|
20240423,174400,1799938220,8700,8700,8700,8700,0
|
|
20240423,174300,1799938220,8700,8700,8700,8700,0
|
|
20240423,174200,1799938220,8700,8700,8700,8700,0
|
|
20240423,174100,1799938220,8700,8700,8700,8700,0
|
|
20240423,174000,1799938220,8700,8700,8700,8700,0
|
|
20240423,173900,1799938220,8700,8700,8700,8700,0
|
|
20240423,173800,1799938220,8700,8700,8700,8700,0
|
|
20240423,173700,1799938220,8700,8700,8700,8700,0
|
|
20240423,173600,1799938220,8700,8700,8700,8700,0
|
|
20240423,173500,1799938220,8700,8700,8700,8700,0
|
|
20240423,173400,1799938220,8700,8700,8700,8700,0
|
|
20240423,173300,1799938220,8700,8700,8700,8700,0
|
|
20240423,173200,1799938220,8700,8700,8700,8700,0
|
|
20240423,173100,1799938220,8700,8700,8700,8700,0
|
|
20240423,173000,1799938220,8700,8700,8700,8700,0
|
|
20240423,172900,1799938220,8700,8700,8700,8700,0
|
|
20240423,172800,1799938220,8700,8700,8700,8700,0
|
|
20240423,172700,1799938220,8700,8700,8700,8700,0
|
|
20240423,172600,1799938220,8700,8700,8700,8700,0
|
|
20240423,172500,1799938220,8700,8700,8700,8700,0
|
|
20240423,172400,1799938220,8700,8700,8700,8700,0
|
|
20240423,172300,1799938220,8700,8700,8700,8700,0
|
|
20240423,172200,1799938220,8700,8700,8700,8700,0
|
|
20240423,172100,1799938220,8700,8700,8700,8700,0
|
|
20240423,172000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,171900,1799938220,8700,8700,8700,8700,0
|
|
20240423,171800,1799938220,8700,8700,8700,8700,0
|
|
20240423,171700,1799938220,8700,8700,8700,8700,0
|
|
20240423,171600,1799938220,8700,8700,8700,8700,0
|
|
20240423,171500,1799938220,8700,8700,8700,8700,0
|
|
20240423,171400,1799938220,8700,8700,8700,8700,0
|
|
20240423,171300,1799938220,8700,8700,8700,8700,0
|
|
20240423,171200,1799938220,8700,8700,8700,8700,0
|
|
20240423,171100,1799938220,8700,8700,8700,8700,0
|
|
20240423,171000,1799938220,8700,8700,8700,8700,0
|
|
20240423,170900,1799938220,8700,8700,8700,8700,0
|
|
20240423,170800,1799938220,8700,8700,8700,8700,0
|
|
20240423,170700,1799938220,8700,8700,8700,8700,0
|
|
20240423,170600,1799938220,8700,8700,8700,8700,0
|
|
20240423,170500,1799938220,8700,8700,8700,8700,0
|
|
20240423,170400,1799938220,8700,8700,8700,8700,0
|
|
20240423,170300,1799938220,8700,8700,8700,8700,0
|
|
20240423,170200,1799938220,8700,8700,8700,8700,0
|
|
20240423,170100,1799938220,8700,8700,8700,8700,0
|
|
20240423,170000,1799938220,8700,8700,8700,8700,0
|
|
20240423,165900,1799938220,8700,8700,8700,8700,0
|
|
20240423,165800,1799938220,8700,8700,8700,8700,0
|
|
20240423,165700,1799938220,8700,8700,8700,8700,0
|
|
20240423,165600,1799938220,8700,8700,8700,8700,0
|
|
20240423,165500,1799938220,8700,8700,8700,8700,0
|
|
20240423,165400,1799938220,8700,8700,8700,8700,0
|
|
20240423,165300,1799938220,8700,8700,8700,8700,0
|
|
20240423,165200,1799938220,8700,8700,8700,8700,0
|
|
20240423,165100,1799938220,8700,8700,8700,8700,0
|
|
20240423,165000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,164900,1799938220,8700,8700,8700,8700,0
|
|
20240423,164800,1799938220,8700,8700,8700,8700,0
|
|
20240423,164700,1799938220,8700,8700,8700,8700,0
|
|
20240423,164600,1799938220,8700,8700,8700,8700,0
|
|
20240423,164500,1799938220,8700,8700,8700,8700,0
|
|
20240423,164400,1799938220,8700,8700,8700,8700,0
|
|
20240423,164300,1799938220,8700,8700,8700,8700,0
|
|
20240423,164200,1799938220,8700,8700,8700,8700,0
|
|
20240423,164100,1799938220,8700,8700,8700,8700,0
|
|
20240423,164000,1799938220,8700,8700,8700,8700,0
|
|
20240423,163900,1799938220,8700,8700,8700,8700,0
|
|
20240423,163800,1799938220,8700,8700,8700,8700,0
|
|
20240423,163700,1799938220,8700,8700,8700,8700,0
|
|
20240423,163600,1799938220,8700,8700,8700,8700,0
|
|
20240423,163500,1799938220,8700,8700,8700,8700,0
|
|
20240423,163400,1799938220,8700,8700,8700,8700,0
|
|
20240423,163300,1799938220,8700,8700,8700,8700,0
|
|
20240423,163200,1799938220,8700,8700,8700,8700,0
|
|
20240423,163100,1799938220,8700,8700,8700,8700,0
|
|
20240423,163000,1799938220,8700,8700,8700,8700,0
|
|
20240423,162900,1799938220,8700,8700,8700,8700,0
|
|
20240423,162800,1799938220,8700,8700,8700,8700,0
|
|
20240423,162700,1799938220,8700,8700,8700,8700,0
|
|
20240423,162600,1799938220,8700,8700,8700,8700,0
|
|
20240423,162500,1799938220,8700,8700,8700,8700,0
|
|
20240423,162400,1799938220,8700,8700,8700,8700,0
|
|
20240423,162300,1799938220,8700,8700,8700,8700,0
|
|
20240423,162200,1799938220,8700,8700,8700,8700,0
|
|
20240423,162100,1799938220,8700,8700,8700,8700,0
|
|
20240423,162000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,161900,1799938220,8700,8700,8700,8700,0
|
|
20240423,161800,1799938220,8700,8700,8700,8700,0
|
|
20240423,161700,1799938220,8700,8700,8700,8700,0
|
|
20240423,161600,1799938220,8700,8700,8700,8700,0
|
|
20240423,161500,1799938220,8700,8700,8700,8700,0
|
|
20240423,161400,1799938220,8700,8700,8700,8700,0
|
|
20240423,161300,1799938220,8700,8700,8700,8700,0
|
|
20240423,161200,1799938220,8700,8700,8700,8700,0
|
|
20240423,161100,1799938220,8700,8700,8700,8700,0
|
|
20240423,161000,1799938220,8700,8700,8700,8700,0
|
|
20240423,160900,1799938220,8700,8700,8700,8700,0
|
|
20240423,160800,1799938220,8700,8700,8700,8700,0
|
|
20240423,160700,1799938220,8700,8700,8700,8700,0
|
|
20240423,160600,1799938220,8700,8700,8700,8700,0
|
|
20240423,160500,1799938220,8700,8700,8700,8700,0
|
|
20240423,160400,1799938220,8700,8700,8700,8700,0
|
|
20240423,160300,1799938220,8700,8700,8700,8700,0
|
|
20240423,160200,1799938220,8700,8700,8700,8700,0
|
|
20240423,160100,1799938220,8700,8700,8700,8700,0
|
|
20240423,160000,1799938220,8700,8700,8700,8700,0
|
|
20240423,155900,1799938220,8700,8700,8700,8700,0
|
|
20240423,155800,1799938220,8700,8700,8700,8700,0
|
|
20240423,155700,1799938220,8700,8700,8700,8700,0
|
|
20240423,155600,1799938220,8700,8700,8700,8700,0
|
|
20240423,155500,1799938220,8700,8700,8700,8700,0
|
|
20240423,155400,1799938220,8700,8700,8700,8700,0
|
|
20240423,155300,1799938220,8700,8700,8700,8700,0
|
|
20240423,155200,1799938220,8700,8700,8700,8700,0
|
|
20240423,155100,1799938220,8700,8700,8700,8700,0
|
|
20240423,155000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,154900,1799938220,8700,8700,8700,8700,0
|
|
20240423,154800,1799938220,8700,8700,8700,8700,0
|
|
20240423,154700,1799938220,8700,8700,8700,8700,0
|
|
20240423,154600,1799938220,8700,8700,8700,8700,0
|
|
20240423,154500,1799938220,8700,8700,8700,8700,0
|
|
20240423,154400,1799938220,8700,8700,8700,8700,0
|
|
20240423,154300,1799938220,8700,8700,8700,8700,0
|
|
20240423,154200,1799938220,8700,8700,8700,8700,0
|
|
20240423,154100,1799938220,8700,8700,8700,8700,0
|
|
20240423,154000,1799938220,8700,8700,8700,8700,0
|
|
20240423,153900,1799938220,8700,8700,8700,8700,0
|
|
20240423,153800,1799938220,8700,8700,8700,8700,0
|
|
20240423,153700,1799938220,8700,8700,8700,8700,0
|
|
20240423,153600,1799938220,8700,8700,8700,8700,0
|
|
20240423,153500,1799938220,8700,8700,8700,8700,0
|
|
20240423,153400,1799938220,8700,8700,8700,8700,0
|
|
20240423,153300,1799938220,8700,8700,8700,8700,0
|
|
20240423,153200,1799938220,8700,8700,8700,8700,0
|
|
20240423,153100,1799938220,8700,8700,8700,8700,0
|
|
20240423,153000,1799938220,8700,8700,8700,8700,1800
|
|
20240423,152900,1784278220,8690,8690,8690,8690,0
|
|
20240423,152800,1784278220,8690,8690,8690,8690,0
|
|
20240423,152700,1784278220,8690,8690,8690,8690,0
|
|
20240423,152600,1784278220,8690,8690,8690,8690,0
|
|
20240423,152500,1784278220,8690,8690,8690,8690,0
|
|
20240423,152400,1784278220,8690,8690,8690,8690,0
|
|
20240423,152300,1784278220,8690,8690,8690,8690,0
|
|
20240423,152200,1784278220,8690,8690,8690,8690,0
|
|
20240423,152100,1784278220,8690,8690,8690,8690,0
|
|
20240423,152000,1784278220,8690,8690,8690,8690,0
|
|
20240423,151900,1784278220,8690,8650,8690,8650,25
|
|
20240423,151800,1784061050,8680,8640,8680,8640,29
|
|
20240423,151700,1783809490,8680,8690,8690,8640,1190
|
|
20240423,151600,1773507640,8680,8680,8690,8630,156
|
|
20240423,151500,1772159010,8650,8690,8690,8640,918
|
|
20240423,151400,1764210620,8690,8690,8700,8680,12
|
|
20240423,151300,1764106330,8700,8680,8700,8680,652
|
|
20240423,151200,1758446910,8680,8680,8700,8680,1101
|
|
20240423,151100,1748890210,8690,8690,8690,8690,176
|
|
20240423,151000,1747360770,8690,8710,8710,8690,408
|
|
20240423,150900,1743811880,8710,8710,8710,8710,350
|
|
20240423,150800,1740763380,8720,8710,8720,8710,177
|
|
20240423,150700,1739221640,8720,8720,8720,8720,0
|
|
20240423,150600,1739221640,8720,8710,8720,8710,63
|
|
20240423,150500,1738672370,8720,8720,8720,8720,10
|
|
20240423,150400,1738585170,8720,8720,8720,8720,116
|
|
20240423,150300,1737573650,8720,8720,8720,8720,3
|
|
20240423,150200,1737547490,8720,8720,8720,8720,142
|
|
20240423,150100,1736309250,8740,8720,8740,8720,560
|
|
20240423,150000,1731421900,8720,8720,8720,8720,7
|
|
20240423,145900,1731360860,8730,8710,8740,8710,262
|
|
20240423,145800,1729078730,8710,8720,8720,8710,105
|
|
20240423,145700,1728164140,8720,8720,8720,8720,24
|
|
20240423,145600,1727954860,8740,8730,8740,8730,6
|
|
20240423,145500,1727902470,8730,8720,8730,8720,2001
|
|
20240423,145400,1710436050,8730,8730,8730,8700,106
|
|
20240423,145300,1709513620,8730,8730,8730,8700,135
|
|
20240423,145200,1708338720,8730,8730,8730,8730,28
|
|
20240423,145100,1708094280,8730,8700,8730,8700,339
|
|
20240423,145000,1705136370,8710,8730,8730,8710,23
|
|
20240423,144900,1704935700,8730,8730,8730,8730,14
|
|
20240423,144800,1704813480,8730,8730,8730,8730,0
|
|
20240423,144700,1704813480,8730,8710,8730,8710,295
|
|
20240423,144600,1702243990,8710,8710,8710,8710,11
|
|
20240423,144500,1702148180,8710,8710,8710,8710,10
|
|
20240423,144400,1702061080,8710,8740,8740,8710,561
|
|
20240423,144300,1697168570,8730,8740,8740,8730,16
|
|
20240423,144200,1697028750,8730,8730,8730,8730,1730
|
|
20240423,144100,1681925850,8720,8730,8730,8720,169
|
|
20240423,144000,1680450500,8730,8720,8730,8720,14
|
|
20240423,143900,1680328400,8720,8720,8720,8720,22
|
|
20240423,143800,1680136560,8730,8730,8730,8700,624
|
|
20240423,143700,1674706690,8730,8730,8730,8730,0
|
|
20240423,143600,1674706690,8730,8730,8730,8730,41
|
|
20240423,143500,1674348760,8730,8720,8730,8720,118
|
|
20240423,143400,1673319600,8720,8720,8720,8720,0
|
|
20240423,143300,1673319600,8720,8700,8720,8700,14
|
|
20240423,143200,1673197760,8730,8700,8730,8700,1052
|
|
20240423,143100,1664023690,8710,8700,8710,8700,6
|
|
20240423,143000,1663971470,8670,8670,8710,8670,2915
|
|
20240423,142900,1638614200,8670,8670,8670,8670,17
|
|
20240423,142800,1638466810,8670,8670,8670,8670,22
|
|
20240423,142700,1638276070,8660,8660,8670,8660,866
|
|
20240423,142600,1630776490,8650,8650,8650,8650,30
|
|
20240423,142500,1630516990,8660,8650,8660,8650,751
|
|
20240423,142400,1624020830,8640,8650,8650,8640,74
|
|
20240423,142300,1623380770,8640,8660,8660,8640,78
|
|
20240423,142200,1622706310,8650,8670,8670,8650,10
|
|
20240423,142100,1622619710,8650,8670,8670,8650,135
|
|
20240423,142000,1621451780,8670,8670,8670,8660,9
|
|
20240423,141900,1621373780,8660,8660,8660,8660,3
|
|
20240423,141800,1621347800,8670,8650,8670,8650,399
|
|
20240423,141700,1617896330,8650,8640,8650,8640,76
|
|
20240423,141600,1617239110,8650,8660,8660,8640,108
|
|
20240423,141500,1616304890,8660,8660,8670,8650,146
|
|
20240423,141400,1615041900,8660,8660,8660,8660,3
|
|
20240423,141300,1615015920,8670,8640,8670,8640,290
|
|
20240423,141200,1612510290,8640,8670,8670,8640,414
|
|
20240423,141100,1608933300,8640,8640,8640,8640,1502
|
|
20240423,141000,1595956020,8640,8640,8640,8640,1085
|
|
20240423,140900,1586581620,8650,8650,8650,8650,4976
|
|
20240423,140800,1543539220,8650,8650,8650,8650,505
|
|
20240423,140700,1539170970,8650,8650,8650,8650,50
|
|
20240423,140600,1538738470,8650,8660,8670,8650,196
|
|
20240423,140500,1537039200,8670,8670,8670,8670,1
|
|
20240423,140400,1537030530,8650,8670,8670,8650,151
|
|
20240423,140300,1535724360,8650,8650,8650,8650,60
|
|
20240423,140200,1535205360,8650,8650,8650,8650,57
|
|
20240423,140100,1534712310,8650,8640,8650,8640,280
|
|
20240423,140000,1532291960,8640,8640,8640,8640,200
|
|
20240423,135900,1530563960,8650,8650,8650,8650,719
|
|
20240423,135800,1524344610,8650,8650,8650,8650,1
|
|
20240423,135700,1524335960,8640,8650,8650,8640,410
|
|
20240423,135600,1520792880,8650,8640,8650,8640,615
|
|
20240423,135500,1515479120,8650,8650,8650,8650,134
|
|
20240423,135400,1514320020,8650,8650,8650,8650,0
|
|
20240423,135300,1514320020,8650,8660,8660,8650,166
|
|
20240423,135200,1512883480,8660,8660,8660,8660,61
|
|
20240423,135100,1512355220,8660,8660,8660,8660,30
|
|
20240423,135000,1512095420,8670,8670,8670,8670,43
|
|
20240423,134900,1511722610,8650,8650,8650,8650,338
|
|
20240423,134800,1508798910,8650,8650,8650,8650,433
|
|
20240423,134700,1505053460,8650,8670,8670,8650,38
|
|
20240423,134600,1504724660,8670,8670,8670,8670,0
|
|
20240423,134500,1504724660,8670,8650,8670,8650,101
|
|
20240423,134400,1503850990,8680,8680,8680,8680,10
|
|
20240423,134300,1503764190,8680,8660,8680,8650,105
|
|
20240423,134200,1502855610,8650,8650,8650,8650,0
|
|
20240423,134100,1502855610,8650,8650,8650,8650,0
|
|
20240423,134000,1502855610,8650,8650,8650,8650,1
|
|
20240423,133900,1502846960,8640,8640,8640,8640,0
|
|
20240423,133800,1502846960,8640,8660,8660,8640,59
|
|
20240423,133700,1502337170,8640,8660,8660,8640,16
|
|
20240423,133600,1502198900,8680,8680,8680,8680,1
|
|
20240423,133500,1502190220,8650,8650,8650,8650,22
|
|
20240423,133400,1501999920,8650,8660,8670,8650,344
|
|
20240423,133300,1499021940,8660,8660,8670,8650,548
|
|
20240423,133200,1494276640,8650,8660,8660,8640,317
|
|
20240423,133100,1491535190,8660,8670,8670,8660,431
|
|
20240423,133000,1487802720,8680,8680,8680,8680,0
|
|
20240423,132900,1487802720,8680,8680,8680,8680,60
|
|
20240423,132800,1487281920,8680,8670,8680,8670,4
|
|
20240423,132700,1487247230,8670,8650,8680,8650,798
|
|
20240423,132600,1480344270,8650,8660,8680,8650,48
|
|
20240423,132500,1479928810,8650,8680,8680,8650,107
|
|
20240423,132400,1479002940,8680,8670,8680,8670,24
|
|
20240423,132300,1478794820,8650,8670,8670,8650,182
|
|
20240423,132200,1477220460,8680,8670,8680,8650,104
|
|
20240423,132100,1476320120,8680,8680,8690,8680,26
|
|
20240423,132000,1476094400,8680,8680,8680,8670,81
|
|
20240423,131900,1475391950,8660,8670,8670,8660,1148
|
|
20240423,131800,1465448790,8700,8700,8700,8700,2
|
|
20240423,131700,1465431390,8670,8670,8670,8670,2
|
|
20240423,131600,1465414050,8700,8700,8700,8700,207
|
|
20240423,131500,1463613150,8710,8710,8710,8710,20
|
|
20240423,131400,1463438950,8710,8670,8710,8670,185
|
|
20240423,131300,1461834960,8670,8680,8680,8670,97
|
|
20240423,131200,1460993230,8730,8730,8730,8730,0
|
|
20240423,131100,1460993230,8730,8670,8730,8640,2790
|
|
20240423,131000,1436711940,8670,8660,8670,8660,50
|
|
20240423,130900,1436278740,8660,8660,8660,8660,0
|
|
20240423,130800,1436278740,8660,8650,8660,8650,533
|
|
20240423,130700,1431667970,8660,8660,8660,8660,48
|
|
20240423,130600,1431252290,8660,8660,8660,8650,728
|
|
20240423,130500,1424954870,8660,8660,8660,8650,607
|
|
20240423,130400,1419704250,8650,8650,8660,8650,302
|
|
20240423,130300,1417091930,8660,8660,8660,8660,9
|
|
20240423,130200,1417013990,8660,8650,8660,8650,1505
|
|
20240423,130100,1403995640,8620,8620,8620,8620,306
|
|
20240423,130000,1401357920,8620,8640,8650,8620,979
|
|
20240423,125900,1392918730,8640,8630,8640,8630,241
|
|
20240423,125800,1390836940,8640,8630,8640,8630,214
|
|
20240423,125700,1388990110,8630,8630,8630,8630,211
|
|
20240423,125600,1387169180,8620,8630,8630,8620,928
|
|
20240423,125500,1379169810,8630,8630,8630,8620,421
|
|
20240423,125400,1375539360,8630,8640,8640,8630,80
|
|
20240423,125300,1374848950,8640,8630,8640,8630,1303
|
|
20240423,125200,1363604030,8640,8640,8640,8630,1387
|
|
20240423,125100,1351622130,8650,8650,8650,8650,834
|
|
20240423,125000,1344408030,8660,8660,8660,8660,115
|
|
20240423,124900,1343412130,8660,8660,8660,8650,520
|
|
20240423,124800,1338912730,8660,8660,8660,8660,335
|
|
20240423,124700,1336011630,8660,8660,8660,8660,1055
|
|
20240423,124600,1326875330,8670,8670,8670,8670,115
|
|
20240423,124500,1325878280,8670,8670,8670,8670,298
|
|
20240423,124400,1323294620,8680,8680,8680,8680,0
|
|
20240423,124300,1323294620,8680,8680,8680,8680,69
|
|
20240423,124200,1322695700,8680,8670,8680,8670,50
|
|
20240423,124100,1322262160,8680,8670,8680,8670,65
|
|
20240423,124000,1321698590,8680,8680,8680,8680,20
|
|
20240423,123900,1321524990,8680,8690,8690,8670,1388
|
|
20240423,123800,1309469980,8670,8670,8670,8670,1145
|
|
20240423,123700,1299542830,8690,8690,8690,8690,0
|
|
20240423,123600,1299542830,8690,8680,8690,8680,16
|
|
20240423,123500,1299403930,8690,8680,8690,8680,20
|
|
20240423,123400,1299230250,8680,8680,8680,8680,57
|
|
20240423,123300,1298735490,8680,8680,8680,8680,90
|
|
20240423,123200,1297954290,8680,8680,8680,8680,0
|
|
20240423,123100,1297954290,8680,8680,8680,8680,257
|
|
20240423,123000,1295723530,8680,8680,8690,8680,290
|
|
20240423,122900,1293204310,8690,8690,8690,8690,0
|
|
20240423,122800,1293204310,8690,8690,8690,8690,577
|
|
20240423,122700,1288190180,8690,8690,8690,8690,1
|
|
20240423,122600,1288181490,8690,8680,8690,8680,12
|
|
20240423,122500,1288077310,8680,8680,8680,8680,50
|
|
20240423,122400,1287643310,8670,8670,8670,8670,1066
|
|
20240423,122300,1278401090,8680,8680,8680,8680,0
|
|
20240423,122200,1278401090,8680,8690,8690,8680,48
|
|
20240423,122100,1277984440,8700,8690,8700,8690,3
|
|
20240423,122000,1277958360,8670,8680,8680,8670,118
|
|
20240423,121900,1276934130,8680,8680,8680,8680,10
|
|
20240423,121800,1276847330,8680,8680,8680,8680,0
|
|
20240423,121700,1276847330,8680,8690,8700,8680,196
|
|
20240423,121600,1275142530,8700,8700,8700,8700,0
|
|
20240423,121500,1275142530,8700,8680,8700,8680,111
|
|
20240423,121400,1274177040,8700,8700,8700,8700,4
|
|
20240423,121300,1274142240,8670,8680,8700,8670,303
|
|
20240423,121200,1271513320,8690,8690,8690,8690,0
|
|
20240423,121100,1271513320,8690,8690,8690,8690,0
|
|
20240423,121000,1271513320,8690,8690,8700,8690,18
|
|
20240423,120900,1271356840,8690,8680,8690,8680,64
|
|
20240423,120800,1270801290,8680,8670,8680,8670,26
|
|
20240423,120700,1270575620,8680,8680,8680,8680,31
|
|
20240423,120600,1270306540,8680,8670,8680,8670,14
|
|
20240423,120500,1270185090,8680,8680,8680,8680,21
|
|
20240423,120400,1270002810,8680,8680,8680,8680,2
|
|
20240423,120300,1269985450,8680,8680,8680,8680,10
|
|
20240423,120200,1269898650,8680,8680,8680,8670,60
|
|
20240423,120100,1269378350,8680,8680,8680,8680,50
|
|
20240423,120000,1268944350,8680,8670,8680,8670,7
|
|
20240423,115900,1268883630,8680,8680,8680,8680,3
|
|
20240423,115800,1268857590,8670,8690,8690,8670,445
|
|
20240423,115700,1264997700,8690,8690,8690,8690,69
|
|
20240423,115600,1264398090,8690,8690,8690,8690,2
|
|
20240423,115500,1264380710,8700,8690,8700,8690,22
|
|
20240423,115400,1264189320,8710,8710,8710,8690,306
|
|
20240423,115300,1261526780,8710,8700,8710,8700,35
|
|
20240423,115200,1261222160,8710,8700,8710,8700,22
|
|
20240423,115100,1261030570,8700,8700,8720,8700,162
|
|
20240423,115000,1259619630,8700,8700,8720,8700,27
|
|
20240423,114900,1259384330,8700,8700,8700,8700,223
|
|
20240423,114800,1257444230,8710,8700,8710,8700,58
|
|
20240423,114700,1256939420,8690,8690,8690,8690,0
|
|
20240423,114600,1256939420,8690,8700,8700,8690,27
|
|
20240423,114500,1256704550,8720,8680,8720,8680,172
|
|
20240423,114400,1255210550,8680,8700,8720,8670,255
|
|
20240423,114300,1252997470,8700,8700,8730,8700,34
|
|
20240423,114200,1252701420,8720,8680,8720,8680,311
|
|
20240423,114100,1250001440,8680,8680,8680,8680,94
|
|
20240423,114000,1249185520,8680,8680,8680,8680,124
|
|
20240423,113900,1248109200,8680,8670,8680,8670,107
|
|
20240423,113800,1247181450,8680,8700,8700,8680,102
|
|
20240423,113700,1246295250,8700,8710,8730,8700,50
|
|
20240423,113600,1245859850,8700,8700,8730,8700,28
|
|
20240423,113500,1245616220,8690,8730,8730,8690,29
|
|
20240423,113400,1245363450,8730,8720,8730,8680,1211
|
|
20240423,113300,1234841580,8730,8680,8730,8680,699
|
|
20240423,113200,1228747820,8680,8680,8680,8680,20
|
|
20240423,113100,1228574220,8680,8680,8680,8680,46
|
|
20240423,113000,1228174940,8680,8680,8680,8680,40
|
|
20240423,112900,1227827740,8680,8680,8680,8680,57
|
|
20240423,112800,1227332980,8680,8680,8680,8680,6
|
|
20240423,112700,1227280900,8680,8690,8690,8680,219
|
|
20240423,112600,1225379950,8700,8710,8710,8700,78
|
|
20240423,112500,1224701010,8700,8690,8710,8680,429
|
|
20240423,112400,1220968650,8680,8680,8680,8680,16
|
|
20240423,112300,1220829770,8680,8690,8690,8680,164
|
|
20240423,112200,1219406150,8690,8700,8700,8690,598
|
|
20240423,112100,1214209500,8700,8700,8700,8700,19
|
|
20240423,112000,1214044200,8700,8690,8700,8690,629
|
|
20240423,111900,1208578180,8730,8720,8730,8690,254
|
|
20240423,111800,1206365210,8670,8680,8680,8660,727
|
|
20240423,111700,1200062200,8680,8700,8700,8680,81
|
|
20240423,111600,1199359030,8680,8730,8730,8680,27
|
|
20240423,111500,1199124470,8700,8710,8710,8690,2570
|
|
20240423,111400,1176766040,8740,8700,8740,8700,119
|
|
20240423,111300,1175726590,8740,8730,8740,8730,317
|
|
20240423,111200,1172959170,8700,8700,8720,8690,394
|
|
20240423,111100,1169524790,8700,8690,8700,8660,1198
|
|
20240423,111000,1159114650,8660,8660,8660,8660,3
|
|
20240423,110900,1159088670,8690,8660,8690,8640,193
|
|
20240423,110800,1157418490,8670,8670,8700,8660,28
|
|
20240423,110700,1157175820,8670,8670,8670,8640,103
|
|
20240423,110600,1156285490,8640,8640,8640,8640,504
|
|
20240423,110500,1151930930,8630,8640,8640,8610,2997
|
|
20240423,110400,1126103590,8640,8620,8640,8620,54
|
|
20240423,110300,1125638040,8610,8640,8640,8610,981
|
|
20240423,110200,1117181510,8630,8640,8640,8630,199
|
|
20240423,110100,1115464070,8640,8610,8640,8610,108
|
|
20240423,110000,1114533980,8640,8640,8640,8600,3323
|
|
20240423,105900,1085881100,8650,8650,8650,8650,116
|
|
20240423,105800,1084877700,8650,8650,8650,8640,1401
|
|
20240423,105700,1072759060,8650,8650,8650,8650,11
|
|
20240423,105600,1072663910,8650,8650,8650,8640,65
|
|
20240423,105500,1072102000,8650,8670,8680,8650,1393
|
|
20240423,105400,1060050960,8670,8700,8700,8650,1085
|
|
20240423,105300,1050661740,8700,8700,8700,8700,501
|
|
20240423,105200,1046303040,8700,8700,8700,8700,0
|
|
20240423,105100,1046303040,8700,8710,8710,8640,11078
|
|
20240423,105000,950213010,8720,8720,8720,8720,519
|
|
20240423,104900,945687330,8730,8720,8730,8720,4
|
|
20240423,104800,945652420,8730,8720,8730,8720,26
|
|
20240423,104700,945425670,8730,8720,8730,8720,142
|
|
20240423,104600,944187350,8720,8730,8730,8720,122
|
|
20240423,104500,943122370,8700,8720,8730,8700,2885
|
|
20240423,104400,917985810,8710,8740,8740,8710,13619
|
|
20240423,104300,799088430,8750,8750,8750,8750,20
|
|
20240423,104200,798913430,8750,8750,8750,8750,374
|
|
20240423,104100,795640930,8750,8750,8750,8740,2694
|
|
20240423,104000,772078380,8760,8770,8770,8760,1177
|
|
20240423,103900,761767730,8770,8760,8770,8760,14
|
|
20240423,103800,761645040,8770,8760,8770,8760,53
|
|
20240423,103700,761180730,8770,8790,8790,8770,212
|
|
20240423,103600,759321210,8790,8790,8790,8790,2
|
|
20240423,103500,759303630,8780,8780,8780,8770,1774
|
|
20240423,103400,743727920,8770,8770,8770,8770,72
|
|
20240423,103300,743096480,8780,8770,8780,8770,58
|
|
20240423,103200,742587760,8780,8780,8780,8780,100
|
|
20240423,103100,741709760,8780,8780,8780,8780,0
|
|
20240423,103000,741709760,8780,8760,8780,8760,245
|
|
20240423,102900,739561480,8770,8770,8770,8770,12
|
|
20240423,102800,739456240,8780,8770,8780,8760,203
|
|
20240423,102700,737677530,8780,8780,8780,8780,16
|
|
20240423,102600,737537050,8780,8770,8780,8770,59
|
|
20240423,102500,737019530,8790,8790,8790,8790,1
|
|
20240423,102400,737010740,8790,8790,8790,8770,1042
|
|
20240423,102300,727871390,8790,8790,8790,8790,0
|
|
20240423,102200,727871390,8790,8780,8790,8780,10
|
|
20240423,102100,727783530,8790,8790,8790,8790,200
|
|
20240423,102000,726025530,8760,8770,8770,8760,6
|
|
20240423,101900,725972940,8770,8770,8770,8770,1
|
|
20240423,101800,725964170,8780,8790,8790,8770,106
|
|
20240423,101700,725033490,8780,8780,8780,8750,839
|
|
20240423,101600,717667840,8750,8770,8770,8750,1410
|
|
20240423,101500,705328290,8780,8770,8780,8770,21
|
|
20240423,101400,705144110,8780,8780,8780,8780,4
|
|
20240423,101300,705108990,8780,8770,8780,8770,118
|
|
20240423,101200,704074100,8770,8780,8780,8770,11
|
|
20240423,101100,703977600,8780,8780,8780,8780,202
|
|
20240423,101000,702204040,8790,8790,8790,8790,5
|
|
20240423,100900,702160090,8790,8760,8790,8750,226
|
|
20240423,100800,700182420,8760,8750,8760,8740,352
|
|
20240423,100700,697102970,8740,8760,8760,8740,723
|
|
20240423,100600,690777860,8760,8770,8770,8750,465
|
|
20240423,100500,686703240,8770,8760,8790,8760,735
|
|
20240423,100400,680260380,8770,8790,8790,8770,188
|
|
20240423,100300,678610470,8800,8800,8800,8800,1001
|
|
20240423,100200,669801670,8770,8770,8770,8770,534
|
|
20240423,100100,665118490,8790,8780,8790,8780,405
|
|
20240423,100000,661560590,8790,8790,8790,8790,0
|
|
20240423,095900,661560590,8790,8780,8790,8780,6
|
|
20240423,095800,661507900,8790,8790,8790,8790,10
|
|
20240423,095700,661420000,8790,8780,8790,8780,8
|
|
20240423,095600,661349730,8780,8760,8780,8760,345
|
|
20240423,095500,658326910,8770,8770,8780,8760,513
|
|
20240423,095400,653832550,8770,8770,8780,8770,72
|
|
20240423,095300,653200980,8770,8770,8770,8770,16
|
|
20240423,095200,653060660,8770,8770,8770,8760,306
|
|
20240423,095100,650379740,8770,8790,8790,8760,144
|
|
20240423,095000,649117590,8790,8790,8790,8770,591
|
|
20240423,094900,643933130,8790,8780,8790,8780,20
|
|
20240423,094800,643757450,8790,8800,8800,8790,4
|
|
20240423,094700,643722280,8800,8790,8800,8770,1114
|
|
20240423,094600,633934370,8770,8790,8790,8770,621
|
|
20240423,094500,628484680,8790,8770,8790,8770,64
|
|
20240423,094400,627923300,8760,8760,8760,8760,140
|
|
20240423,094300,626696900,8760,8790,8790,8760,341
|
|
20240423,094200,623709710,8790,8800,8800,8790,126
|
|
20240423,094100,622601890,8800,8750,8800,8750,1761
|
|
20240423,094000,607176090,8740,8740,8750,8740,107
|
|
20240423,093900,606240710,8760,8760,8770,8750,806
|
|
20240423,093800,599186390,8760,8800,8800,8760,299
|
|
20240423,093700,596567030,8780,8800,8800,8780,54
|
|
20240423,093600,596092590,8800,8770,8830,8770,5112
|
|
20240423,093500,551021150,8770,8770,8770,8770,7
|
|
20240423,093400,550959760,8770,8740,8770,8730,1276
|
|
20240423,093300,539804850,8740,8780,8780,8730,2363
|
|
20240423,093200,519142590,8800,8790,8800,8770,634
|
|
20240423,093100,513581590,8810,8800,8810,8780,2944
|
|
20240423,093000,487659430,8800,8800,8800,8800,396
|
|
20240423,092900,484174630,8790,8810,8810,8790,2729
|
|
20240423,092800,460157400,8820,8840,8840,8820,1944
|
|
20240423,092700,442999040,8840,8840,8840,8840,808
|
|
20240423,092600,435856320,8840,8840,8840,8840,1056
|
|
20240423,092500,426521280,8850,8840,8850,8840,2616
|
|
20240423,092400,403394360,8830,8840,8850,8820,668
|
|
20240423,092300,397490280,8840,8800,8840,8800,10196
|
|
20240423,092200,307670130,8800,8800,8810,8800,282
|
|
20240423,092100,305188420,8810,8850,8850,8810,2490
|
|
20240423,092000,283180890,8830,8790,8850,8790,10389
|
|
20240423,091900,191729730,8790,8800,8800,8790,1147
|
|
20240423,091800,181646400,8800,8810,8810,8790,601
|
|
20240423,091700,176353810,8810,8800,8810,8800,864
|
|
20240423,091600,168745010,8790,8780,8790,8780,2012
|
|
20240423,091500,151078720,8780,8780,8800,8780,309
|
|
20240423,091400,148360430,8760,8750,8760,8730,7898
|
|
20240423,091300,79395910,8750,8780,8790,8750,442
|
|
20240423,091200,75519480,8780,8780,8800,8780,389
|
|
20240423,091100,72098700,8800,8800,8800,8800,200
|
|
20240423,091000,70338700,8790,8790,8800,8790,664
|
|
20240423,090900,64501880,8790,8780,8790,8780,73
|
|
20240423,090800,63860370,8790,8750,8790,8750,341
|
|
20240423,090700,60872900,8740,8750,8750,8740,252
|
|
20240423,090600,58670200,8750,8750,8750,8750,1136
|
|
20240423,090500,48730200,8780,8740,8780,8700,1109
|
|
20240423,090400,39039140,8740,8740,8740,8690,1254
|
|
20240423,090300,28129700,8730,8740,8740,8730,50
|
|
20240423,090200,27693180,8730,8730,8730,8730,259
|
|
20240423,090100,25432110,8770,8730,8770,8730,793
|
|
20240423,090000,18482100,8770,8700,8770,8700,2123
|