592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,184800,1561053070,8650,8650,8650,8650,0
|
|
20240424,184700,1561053070,8650,8650,8650,8650,0
|
|
20240424,184600,1561053070,8650,8650,8650,8650,0
|
|
20240424,184500,1561053070,8650,8650,8650,8650,0
|
|
20240424,184400,1561053070,8650,8650,8650,8650,0
|
|
20240424,184300,1561053070,8650,8650,8650,8650,0
|
|
20240424,184200,1561053070,8650,8650,8650,8650,0
|
|
20240424,184100,1561053070,8650,8650,8650,8650,0
|
|
20240424,184000,1561053070,8650,8650,8650,8650,0
|
|
20240424,183900,1561053070,8650,8650,8650,8650,0
|
|
20240424,183800,1561053070,8650,8650,8650,8650,0
|
|
20240424,183700,1561053070,8650,8650,8650,8650,0
|
|
20240424,183600,1561053070,8650,8650,8650,8650,0
|
|
20240424,183500,1561053070,8650,8650,8650,8650,0
|
|
20240424,183400,1561053070,8650,8650,8650,8650,0
|
|
20240424,183300,1561053070,8650,8650,8650,8650,0
|
|
20240424,183200,1561053070,8650,8650,8650,8650,0
|
|
20240424,183100,1561053070,8650,8650,8650,8650,0
|
|
20240424,183000,1561053070,8650,8650,8650,8650,0
|
|
20240424,182900,1561053070,8650,8650,8650,8650,0
|
|
20240424,182800,1561053070,8650,8650,8650,8650,0
|
|
20240424,182700,1561053070,8650,8650,8650,8650,0
|
|
20240424,182600,1561053070,8650,8650,8650,8650,0
|
|
20240424,182500,1561053070,8650,8650,8650,8650,0
|
|
20240424,182400,1561053070,8650,8650,8650,8650,0
|
|
20240424,182300,1561053070,8650,8650,8650,8650,0
|
|
20240424,182200,1561053070,8650,8650,8650,8650,0
|
|
20240424,182100,1561053070,8650,8650,8650,8650,0
|
|
20240424,182000,1561053070,8650,8650,8650,8650,0
|
|
20240424,181900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,181800,1561053070,8650,8650,8650,8650,0
|
|
20240424,181700,1561053070,8650,8650,8650,8650,0
|
|
20240424,181600,1561053070,8650,8650,8650,8650,0
|
|
20240424,181500,1561053070,8650,8650,8650,8650,0
|
|
20240424,181400,1561053070,8650,8650,8650,8650,0
|
|
20240424,181300,1561053070,8650,8650,8650,8650,0
|
|
20240424,181200,1561053070,8650,8650,8650,8650,0
|
|
20240424,181100,1561053070,8650,8650,8650,8650,0
|
|
20240424,181000,1561053070,8650,8650,8650,8650,0
|
|
20240424,180900,1561053070,8650,8650,8650,8650,0
|
|
20240424,180800,1561053070,8650,8650,8650,8650,0
|
|
20240424,180700,1561053070,8650,8650,8650,8650,0
|
|
20240424,180600,1561053070,8650,8650,8650,8650,0
|
|
20240424,180500,1561053070,8650,8650,8650,8650,0
|
|
20240424,180400,1561053070,8650,8650,8650,8650,0
|
|
20240424,180300,1561053070,8650,8650,8650,8650,0
|
|
20240424,180200,1561053070,8650,8650,8650,8650,0
|
|
20240424,180100,1561053070,8650,8650,8650,8650,0
|
|
20240424,180000,1561053070,8650,8650,8650,8650,0
|
|
20240424,175900,1561053070,8650,8650,8650,8650,0
|
|
20240424,175800,1561053070,8650,8650,8650,8650,0
|
|
20240424,175700,1561053070,8650,8650,8650,8650,0
|
|
20240424,175600,1561053070,8650,8650,8650,8650,0
|
|
20240424,175500,1561053070,8650,8650,8650,8650,0
|
|
20240424,175400,1561053070,8650,8650,8650,8650,0
|
|
20240424,175300,1561053070,8650,8650,8650,8650,0
|
|
20240424,175200,1561053070,8650,8650,8650,8650,0
|
|
20240424,175100,1561053070,8650,8650,8650,8650,0
|
|
20240424,175000,1561053070,8650,8650,8650,8650,0
|
|
20240424,174900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,174800,1561053070,8650,8650,8650,8650,0
|
|
20240424,174700,1561053070,8650,8650,8650,8650,0
|
|
20240424,174600,1561053070,8650,8650,8650,8650,0
|
|
20240424,174500,1561053070,8650,8650,8650,8650,0
|
|
20240424,174400,1561053070,8650,8650,8650,8650,0
|
|
20240424,174300,1561053070,8650,8650,8650,8650,0
|
|
20240424,174200,1561053070,8650,8650,8650,8650,0
|
|
20240424,174100,1561053070,8650,8650,8650,8650,0
|
|
20240424,174000,1561053070,8650,8650,8650,8650,0
|
|
20240424,173900,1561053070,8650,8650,8650,8650,0
|
|
20240424,173800,1561053070,8650,8650,8650,8650,0
|
|
20240424,173700,1561053070,8650,8650,8650,8650,0
|
|
20240424,173600,1561053070,8650,8650,8650,8650,0
|
|
20240424,173500,1561053070,8650,8650,8650,8650,0
|
|
20240424,173400,1561053070,8650,8650,8650,8650,0
|
|
20240424,173300,1561053070,8650,8650,8650,8650,0
|
|
20240424,173200,1561053070,8650,8650,8650,8650,0
|
|
20240424,173100,1561053070,8650,8650,8650,8650,0
|
|
20240424,173000,1561053070,8650,8650,8650,8650,0
|
|
20240424,172900,1561053070,8650,8650,8650,8650,0
|
|
20240424,172800,1561053070,8650,8650,8650,8650,0
|
|
20240424,172700,1561053070,8650,8650,8650,8650,0
|
|
20240424,172600,1561053070,8650,8650,8650,8650,0
|
|
20240424,172500,1561053070,8650,8650,8650,8650,0
|
|
20240424,172400,1561053070,8650,8650,8650,8650,0
|
|
20240424,172300,1561053070,8650,8650,8650,8650,0
|
|
20240424,172200,1561053070,8650,8650,8650,8650,0
|
|
20240424,172100,1561053070,8650,8650,8650,8650,0
|
|
20240424,172000,1561053070,8650,8650,8650,8650,0
|
|
20240424,171900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,171800,1561053070,8650,8650,8650,8650,0
|
|
20240424,171700,1561053070,8650,8650,8650,8650,0
|
|
20240424,171600,1561053070,8650,8650,8650,8650,0
|
|
20240424,171500,1561053070,8650,8650,8650,8650,0
|
|
20240424,171400,1561053070,8650,8650,8650,8650,0
|
|
20240424,171300,1561053070,8650,8650,8650,8650,0
|
|
20240424,171200,1561053070,8650,8650,8650,8650,0
|
|
20240424,171100,1561053070,8650,8650,8650,8650,0
|
|
20240424,171000,1561053070,8650,8650,8650,8650,0
|
|
20240424,170900,1561053070,8650,8650,8650,8650,0
|
|
20240424,170800,1561053070,8650,8650,8650,8650,0
|
|
20240424,170700,1561053070,8650,8650,8650,8650,0
|
|
20240424,170600,1561053070,8650,8650,8650,8650,0
|
|
20240424,170500,1561053070,8650,8650,8650,8650,0
|
|
20240424,170400,1561053070,8650,8650,8650,8650,0
|
|
20240424,170300,1561053070,8650,8650,8650,8650,0
|
|
20240424,170200,1561053070,8650,8650,8650,8650,0
|
|
20240424,170100,1561053070,8650,8650,8650,8650,0
|
|
20240424,170000,1561053070,8650,8650,8650,8650,0
|
|
20240424,165900,1561053070,8650,8650,8650,8650,0
|
|
20240424,165800,1561053070,8650,8650,8650,8650,0
|
|
20240424,165700,1561053070,8650,8650,8650,8650,0
|
|
20240424,165600,1561053070,8650,8650,8650,8650,0
|
|
20240424,165500,1561053070,8650,8650,8650,8650,0
|
|
20240424,165400,1561053070,8650,8650,8650,8650,0
|
|
20240424,165300,1561053070,8650,8650,8650,8650,0
|
|
20240424,165200,1561053070,8650,8650,8650,8650,0
|
|
20240424,165100,1561053070,8650,8650,8650,8650,0
|
|
20240424,165000,1561053070,8650,8650,8650,8650,0
|
|
20240424,164900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,164800,1561053070,8650,8650,8650,8650,0
|
|
20240424,164700,1561053070,8650,8650,8650,8650,0
|
|
20240424,164600,1561053070,8650,8650,8650,8650,0
|
|
20240424,164500,1561053070,8650,8650,8650,8650,0
|
|
20240424,164400,1561053070,8650,8650,8650,8650,0
|
|
20240424,164300,1561053070,8650,8650,8650,8650,0
|
|
20240424,164200,1561053070,8650,8650,8650,8650,0
|
|
20240424,164100,1561053070,8650,8650,8650,8650,0
|
|
20240424,164000,1561053070,8650,8650,8650,8650,0
|
|
20240424,163900,1561053070,8650,8650,8650,8650,0
|
|
20240424,163800,1561053070,8650,8650,8650,8650,0
|
|
20240424,163700,1561053070,8650,8650,8650,8650,0
|
|
20240424,163600,1561053070,8650,8650,8650,8650,0
|
|
20240424,163500,1561053070,8650,8650,8650,8650,0
|
|
20240424,163400,1561053070,8650,8650,8650,8650,0
|
|
20240424,163300,1561053070,8650,8650,8650,8650,0
|
|
20240424,163200,1561053070,8650,8650,8650,8650,0
|
|
20240424,163100,1561053070,8650,8650,8650,8650,0
|
|
20240424,163000,1561053070,8650,8650,8650,8650,0
|
|
20240424,162900,1561053070,8650,8650,8650,8650,0
|
|
20240424,162800,1561053070,8650,8650,8650,8650,0
|
|
20240424,162700,1561053070,8650,8650,8650,8650,0
|
|
20240424,162600,1561053070,8650,8650,8650,8650,0
|
|
20240424,162500,1561053070,8650,8650,8650,8650,0
|
|
20240424,162400,1561053070,8650,8650,8650,8650,0
|
|
20240424,162300,1561053070,8650,8650,8650,8650,0
|
|
20240424,162200,1561053070,8650,8650,8650,8650,0
|
|
20240424,162100,1561053070,8650,8650,8650,8650,0
|
|
20240424,162000,1561053070,8650,8650,8650,8650,0
|
|
20240424,161900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,161800,1561053070,8650,8650,8650,8650,0
|
|
20240424,161700,1561053070,8650,8650,8650,8650,0
|
|
20240424,161600,1561053070,8650,8650,8650,8650,0
|
|
20240424,161500,1561053070,8650,8650,8650,8650,0
|
|
20240424,161400,1561053070,8650,8650,8650,8650,0
|
|
20240424,161300,1561053070,8650,8650,8650,8650,0
|
|
20240424,161200,1561053070,8650,8650,8650,8650,0
|
|
20240424,161100,1561053070,8650,8650,8650,8650,0
|
|
20240424,161000,1561053070,8650,8650,8650,8650,0
|
|
20240424,160900,1561053070,8650,8650,8650,8650,0
|
|
20240424,160800,1561053070,8650,8650,8650,8650,0
|
|
20240424,160700,1561053070,8650,8650,8650,8650,0
|
|
20240424,160600,1561053070,8650,8650,8650,8650,0
|
|
20240424,160500,1561053070,8650,8650,8650,8650,0
|
|
20240424,160400,1561053070,8650,8650,8650,8650,0
|
|
20240424,160300,1561053070,8650,8650,8650,8650,0
|
|
20240424,160200,1561053070,8650,8650,8650,8650,0
|
|
20240424,160100,1561053070,8650,8650,8650,8650,0
|
|
20240424,160000,1561053070,8650,8650,8650,8650,0
|
|
20240424,155900,1561053070,8650,8650,8650,8650,0
|
|
20240424,155800,1561053070,8650,8650,8650,8650,0
|
|
20240424,155700,1561053070,8650,8650,8650,8650,0
|
|
20240424,155600,1561053070,8650,8650,8650,8650,0
|
|
20240424,155500,1561053070,8650,8650,8650,8650,0
|
|
20240424,155400,1561053070,8650,8650,8650,8650,0
|
|
20240424,155300,1561053070,8650,8650,8650,8650,0
|
|
20240424,155200,1561053070,8650,8650,8650,8650,0
|
|
20240424,155100,1561053070,8650,8650,8650,8650,0
|
|
20240424,155000,1561053070,8650,8650,8650,8650,0
|
|
20240424,154900,1561053070,8650,8650,8650,8650,1152
|
|
20240424,154800,1561053070,8650,8650,8650,8650,0
|
|
20240424,154700,1561053070,8650,8650,8650,8650,0
|
|
20240424,154600,1561053070,8650,8650,8650,8650,0
|
|
20240424,154500,1561053070,8650,8650,8650,8650,0
|
|
20240424,154400,1561053070,8650,8650,8650,8650,0
|
|
20240424,154300,1561053070,8650,8650,8650,8650,0
|
|
20240424,154200,1561053070,8650,8650,8650,8650,0
|
|
20240424,154100,1561053070,8650,8650,8650,8650,0
|
|
20240424,154000,1561053070,8650,8650,8650,8650,0
|
|
20240424,153900,1561053070,8650,8650,8650,8650,0
|
|
20240424,153800,1561053070,8650,8650,8650,8650,0
|
|
20240424,153700,1561053070,8650,8650,8650,8650,0
|
|
20240424,153600,1561053070,8650,8650,8650,8650,0
|
|
20240424,153500,1561053070,8650,8650,8650,8650,0
|
|
20240424,153400,1561053070,8650,8650,8650,8650,0
|
|
20240424,153300,1561053070,8650,8650,8650,8650,0
|
|
20240424,153200,1561053070,8650,8650,8650,8650,0
|
|
20240424,153100,1561053070,8650,8650,8650,8650,0
|
|
20240424,153000,1561053070,8650,8650,8650,8650,1152
|
|
20240424,152900,1551088270,8670,8670,8670,8670,0
|
|
20240424,152800,1551088270,8670,8670,8670,8670,0
|
|
20240424,152700,1551088270,8670,8670,8670,8670,0
|
|
20240424,152600,1551088270,8670,8670,8670,8670,0
|
|
20240424,152500,1551088270,8670,8670,8670,8670,0
|
|
20240424,152400,1551088270,8670,8670,8670,8670,0
|
|
20240424,152300,1551088270,8670,8670,8670,8670,0
|
|
20240424,152200,1551088270,8670,8670,8670,8670,0
|
|
20240424,152100,1551088270,8670,8670,8670,8670,0
|
|
20240424,152000,1551088270,8670,8670,8670,8670,0
|
|
20240424,151900,1551088270,8670,8670,8670,8640,123
|
|
20240424,151800,1550025270,8670,8670,8670,8640,17
|
|
20240424,151700,1549878300,8640,8690,8690,8640,1090
|
|
20240424,151600,1540443740,8690,8680,8690,8680,637
|
|
20240424,151500,1534914550,8680,8670,8680,8670,342
|
|
20240424,151400,1531946390,8680,8680,8680,8660,202
|
|
20240424,151300,1530195330,8670,8670,8680,8670,70
|
|
20240424,151200,1529588280,8680,8670,8680,8670,342
|
|
20240424,151100,1526621550,8670,8660,8670,8660,76
|
|
20240424,151000,1525963360,8670,8660,8670,8660,75
|
|
20240424,150900,1525313840,8670,8680,8680,8660,43
|
|
20240424,150800,1524941220,8650,8670,8670,8650,430
|
|
20240424,150700,1521217910,8670,8670,8670,8660,47
|
|
20240424,150600,1520810860,8680,8680,8680,8670,133
|
|
20240424,150500,1519657730,8660,8670,8670,8660,126
|
|
20240424,150400,1518565920,8670,8660,8670,8650,24
|
|
20240424,150300,1518358130,8670,8650,8670,8650,883
|
|
20240424,150200,1510719200,8650,8660,8660,8650,312
|
|
20240424,150100,1508019070,8660,8660,8660,8660,150
|
|
20240424,150000,1506720070,8680,8680,8680,8680,62
|
|
20240424,145900,1506181910,8680,8650,8680,8650,215
|
|
20240424,145800,1504322130,8650,8650,8650,8650,117
|
|
20240424,145700,1503310080,8650,8660,8660,8650,119
|
|
20240424,145600,1502280720,8660,8680,8680,8660,23
|
|
20240424,145500,1502081490,8670,8680,8680,8670,80
|
|
20240424,145400,1501387880,8630,8680,8680,8630,1001
|
|
20240424,145300,1492726300,8670,8670,8670,8670,0
|
|
20240424,145200,1492726300,8670,8650,8670,8650,199
|
|
20240424,145100,1491003950,8650,8650,8650,8650,2
|
|
20240424,145000,1490986650,8680,8680,8680,8680,12
|
|
20240424,144900,1490882490,8680,8660,8680,8660,43
|
|
20240424,144800,1490509910,8660,8660,8660,8660,115
|
|
20240424,144700,1489514010,8660,8660,8660,8660,180
|
|
20240424,144600,1487955210,8660,8660,8660,8660,6
|
|
20240424,144500,1487903250,8660,8680,8680,8660,62
|
|
20240424,144400,1487366300,8680,8640,8680,8630,578
|
|
20240424,144300,1482375230,8640,8640,8640,8640,0
|
|
20240424,144200,1482375230,8640,8660,8660,8640,859
|
|
20240424,144100,1474948170,8660,8680,8680,8660,520
|
|
20240424,144000,1470443430,8690,8690,8690,8680,136
|
|
20240424,143900,1469262920,8670,8690,8690,8670,203
|
|
20240424,143800,1467502870,8690,8690,8690,8690,0
|
|
20240424,143700,1467502870,8690,8690,8690,8690,4
|
|
20240424,143600,1467468110,8690,8690,8690,8690,5
|
|
20240424,143500,1467424660,8690,8690,8690,8690,0
|
|
20240424,143400,1467424660,8690,8680,8690,8680,3
|
|
20240424,143300,1467398600,8680,8690,8690,8670,82
|
|
20240424,143200,1466686930,8680,8690,8690,8680,878
|
|
20240424,143100,1459060590,8690,8680,8690,8680,101
|
|
20240424,143000,1458183900,8690,8690,8690,8690,184
|
|
20240424,142900,1456584940,8690,8690,8690,8670,65
|
|
20240424,142800,1456021180,8690,8680,8690,8680,10
|
|
20240424,142700,1455934360,8680,8670,8680,8670,5
|
|
20240424,142600,1455891000,8680,8680,8690,8680,7
|
|
20240424,142500,1455830220,8690,8670,8690,8660,84
|
|
20240424,142400,1455102650,8670,8670,8670,8670,4
|
|
20240424,142300,1455067970,8670,8700,8700,8670,242
|
|
20240424,142200,1452962690,8710,8710,8710,8710,9
|
|
20240424,142100,1452884300,8710,8700,8710,8700,16
|
|
20240424,142000,1452745090,8710,8700,8710,8700,117
|
|
20240424,141900,1451727180,8700,8700,8700,8700,8
|
|
20240424,141800,1451657580,8700,8680,8700,8670,6
|
|
20240424,141700,1451605520,8660,8660,8660,8660,100
|
|
20240424,141600,1450739520,8640,8700,8700,8640,569
|
|
20240424,141500,1445802420,8710,8710,8710,8710,0
|
|
20240424,141400,1445802420,8710,8710,8720,8710,1328
|
|
20240424,141300,1434235530,8710,8700,8710,8700,114
|
|
20240424,141200,1433243700,8710,8700,8710,8700,856
|
|
20240424,141100,1425796450,8700,8680,8700,8670,3343
|
|
20240424,141000,1396779540,8680,8680,8680,8680,101
|
|
20240424,140900,1395902860,8680,8670,8680,8670,4
|
|
20240424,140800,1395868170,8680,8680,8680,8680,39
|
|
20240424,140700,1395529650,8680,8680,8680,8680,0
|
|
20240424,140600,1395529650,8680,8680,8680,8680,0
|
|
20240424,140500,1395529650,8680,8680,8680,8680,0
|
|
20240424,140400,1395529650,8680,8680,8680,8680,0
|
|
20240424,140300,1395529650,8680,8670,8680,8670,157
|
|
20240424,140200,1394168450,8680,8680,8680,8680,25
|
|
20240424,140100,1393951450,8680,8680,8680,8680,0
|
|
20240424,140000,1393951450,8680,8680,8680,8680,10
|
|
20240424,135900,1393864650,8680,8680,8680,8680,1
|
|
20240424,135800,1393855970,8640,8690,8690,8640,1006
|
|
20240424,135700,1385162830,8640,8690,8690,8640,1210
|
|
20240424,135600,1374700290,8690,8680,8690,8680,4
|
|
20240424,135500,1374665560,8690,8680,8690,8670,13
|
|
20240424,135400,1374552820,8690,8690,8690,8690,0
|
|
20240424,135300,1374552820,8690,8690,8690,8690,1
|
|
20240424,135200,1374544130,8670,8670,8670,8670,45
|
|
20240424,135100,1374153980,8690,8680,8690,8680,2500
|
|
20240424,135000,1352441890,8680,8680,8680,8680,140
|
|
20240424,134900,1351226690,8680,8660,8680,8660,282
|
|
20240424,134800,1348784550,8660,8670,8670,8650,439
|
|
20240424,134700,1344981100,8670,8670,8670,8670,213
|
|
20240424,134600,1343134390,8680,8680,8680,8680,379
|
|
20240424,134500,1339844670,8690,8680,8690,8680,569
|
|
20240424,134400,1334905740,8690,8690,8690,8690,20
|
|
20240424,134300,1334731940,8690,8680,8690,8680,80
|
|
20240424,134200,1334037520,8690,8670,8690,8670,172
|
|
20240424,134100,1332544560,8680,8650,8680,8640,101
|
|
20240424,134000,1331671870,8640,8670,8670,8640,6
|
|
20240424,133900,1331619910,8680,8680,8680,8680,0
|
|
20240424,133800,1331619910,8680,8680,8680,8680,0
|
|
20240424,133700,1331619910,8680,8680,8680,8680,200
|
|
20240424,133600,1329883910,8680,8650,8690,8640,1300
|
|
20240424,133500,1318651770,8640,8680,8680,8640,134
|
|
20240424,133400,1317489600,8690,8690,8690,8690,1
|
|
20240424,133300,1317480910,8680,8690,8690,8680,71
|
|
20240424,133200,1316864620,8680,8680,8680,8680,331
|
|
20240424,133100,1313991540,8680,8680,8680,8680,91
|
|
20240424,133000,1313201660,8690,8680,8690,8680,13
|
|
20240424,132900,1313088810,8690,8690,8690,8690,51
|
|
20240424,132800,1312645620,8680,8680,8680,8680,1007
|
|
20240424,132700,1303904860,8680,8680,8680,8680,210
|
|
20240424,132600,1302082060,8680,8670,8680,8670,263
|
|
20240424,132500,1299799920,8650,8650,8650,8650,50
|
|
20240424,132400,1299367420,8670,8670,8670,8670,0
|
|
20240424,132300,1299367420,8670,8670,8670,8670,0
|
|
20240424,132200,1299367420,8670,8670,8670,8670,10
|
|
20240424,132100,1299280720,8650,8650,8650,8650,0
|
|
20240424,132000,1299280720,8650,8650,8650,8650,0
|
|
20240424,131900,1299280720,8650,8660,8670,8650,1429
|
|
20240424,131800,1286911560,8670,8680,8680,8670,3
|
|
20240424,131700,1286885540,8680,8680,8680,8680,0
|
|
20240424,131600,1286885540,8680,8670,8680,8660,1001
|
|
20240424,131500,1278214270,8680,8680,8680,8680,14
|
|
20240424,131400,1278092750,8680,8680,8680,8670,313
|
|
20240424,131300,1275378580,8680,8680,8680,8680,5
|
|
20240424,131200,1275335180,8680,8680,8680,8680,60
|
|
20240424,131100,1274814380,8680,8670,8690,8670,266
|
|
20240424,131000,1272506890,8670,8670,8680,8660,303
|
|
20240424,130900,1269881080,8680,8690,8690,8650,1245
|
|
20240424,130800,1259111030,8700,8650,8700,8650,8315
|
|
20240424,130700,1186933350,8650,8640,8650,8630,203
|
|
20240424,130600,1185181400,8650,8650,8650,8620,228
|
|
20240424,130500,1183215180,8650,8650,8650,8650,2
|
|
20240424,130400,1183197880,8630,8650,8650,8630,267
|
|
20240424,130300,1180893400,8650,8650,8650,8650,102
|
|
20240424,130200,1180011100,8650,8640,8650,8640,3
|
|
20240424,130100,1179985170,8650,8650,8650,8650,0
|
|
20240424,130000,1179985170,8650,8650,8650,8650,0
|
|
20240424,125900,1179985170,8650,8650,8650,8650,116
|
|
20240424,125800,1178981770,8660,8630,8660,8630,1703
|
|
20240424,125700,1164284850,8640,8650,8650,8640,306
|
|
20240424,125600,1161640080,8660,8650,8660,8650,180
|
|
20240424,125500,1160083060,8660,8650,8660,8650,1085
|
|
20240424,125400,1150697780,8660,8660,8660,8660,3
|
|
20240424,125300,1150671800,8650,8660,8660,8650,1138
|
|
20240424,125200,1140826270,8660,8660,8660,8660,120
|
|
20240424,125100,1139787070,8650,8660,8660,8650,33
|
|
20240424,125000,1139501400,8660,8680,8690,8660,23
|
|
20240424,124900,1139301930,8680,8650,8680,8650,322
|
|
20240424,124800,1136516540,8650,8680,8680,8650,1639
|
|
20240424,124700,1122338860,8680,8680,8690,8680,655
|
|
20240424,124600,1116653450,8680,8680,8680,8680,0
|
|
20240424,124500,1116653450,8680,8670,8680,8650,203
|
|
20240424,124400,1114894980,8680,8680,8680,8670,177
|
|
20240424,124300,1113360050,8690,8690,8690,8690,5
|
|
20240424,124200,1113316600,8690,8690,8690,8690,0
|
|
20240424,124100,1113316600,8690,8680,8690,8680,7
|
|
20240424,124000,1113255830,8690,8690,8690,8690,0
|
|
20240424,123900,1113255830,8690,8680,8690,8680,201
|
|
20240424,123800,1111511140,8690,8690,8690,8690,0
|
|
20240424,123700,1111511140,8690,8690,8690,8690,0
|
|
20240424,123600,1111511140,8690,8680,8690,8680,144
|
|
20240424,123500,1110261010,8690,8690,8690,8690,115
|
|
20240424,123400,1109261660,8690,8680,8690,8680,418
|
|
20240424,123300,1105630610,8680,8680,8680,8680,28
|
|
20240424,123200,1105387570,8680,8670,8680,8670,530
|
|
20240424,123100,1100787330,8670,8670,8670,8670,701
|
|
20240424,123000,1094709660,8670,8660,8670,8660,2
|
|
20240424,122900,1094692330,8670,8670,8670,8670,39
|
|
20240424,122800,1094354200,8670,8660,8670,8660,506
|
|
20240424,122700,1089972160,8670,8660,8670,8660,20
|
|
20240424,122600,1089798950,8670,8670,8670,8660,24
|
|
20240424,122500,1089590900,8670,8660,8670,8660,209
|
|
20240424,122400,1087780650,8660,8650,8660,8650,697
|
|
20240424,122300,1081751590,8650,8650,8650,8650,41
|
|
20240424,122200,1081396940,8650,8650,8650,8650,6
|
|
20240424,122100,1081345040,8650,8650,8650,8640,104
|
|
20240424,122000,1080446230,8650,8650,8650,8650,0
|
|
20240424,121900,1080446230,8650,8650,8650,8650,0
|
|
20240424,121800,1080446230,8650,8650,8650,8650,5
|
|
20240424,121700,1080402980,8640,8640,8640,8640,99
|
|
20240424,121600,1079547620,8630,8640,8640,8630,105
|
|
20240424,121500,1078641420,8640,8640,8640,8640,0
|
|
20240424,121400,1078641420,8640,8640,8640,8640,70
|
|
20240424,121300,1078036620,8640,8630,8640,8630,11
|
|
20240424,121200,1077941680,8640,8640,8640,8640,10
|
|
20240424,121100,1077855280,8640,8640,8640,8640,0
|
|
20240424,121000,1077855280,8640,8640,8640,8640,35
|
|
20240424,120900,1077552880,8640,8650,8650,8640,23
|
|
20240424,120800,1077353950,8640,8640,8640,8640,93
|
|
20240424,120700,1076550430,8640,8640,8640,8640,0
|
|
20240424,120600,1076550430,8640,8640,8640,8640,200
|
|
20240424,120500,1074822430,8640,8630,8640,8630,12
|
|
20240424,120400,1074718860,8640,8640,8640,8640,1
|
|
20240424,120300,1074710220,8640,8640,8640,8640,0
|
|
20240424,120200,1074710220,8640,8630,8640,8630,159
|
|
20240424,120100,1073338040,8630,8630,8630,8630,38
|
|
20240424,120000,1073010100,8630,8630,8630,8630,0
|
|
20240424,115900,1073010100,8630,8630,8630,8630,1
|
|
20240424,115800,1073001470,8630,8620,8630,8620,58
|
|
20240424,115700,1072501500,8630,8630,8630,8630,35
|
|
20240424,115600,1072199450,8630,8630,8630,8630,0
|
|
20240424,115500,1072199450,8630,8620,8630,8620,30
|
|
20240424,115400,1071940840,8630,8630,8630,8630,30
|
|
20240424,115300,1071681940,8630,8630,8630,8630,72
|
|
20240424,115200,1071060580,8630,8620,8630,8620,111
|
|
20240424,115100,1070103210,8620,8620,8620,8620,407
|
|
20240424,115000,1066594870,8620,8630,8630,8620,1506
|
|
20240424,114900,1053611150,8630,8630,8630,8630,2
|
|
20240424,114800,1053593890,8630,8630,8630,8620,102
|
|
20240424,114700,1052714630,8620,8630,8630,8620,2
|
|
20240424,114600,1052697380,8630,8620,8630,8620,91
|
|
20240424,114500,1051912950,8620,8620,8620,8620,1
|
|
20240424,114400,1051904330,8630,8620,8630,8620,201
|
|
20240424,114300,1050171700,8620,8620,8620,8620,1
|
|
20240424,114200,1050163080,8630,8630,8630,8630,0
|
|
20240424,114100,1050163080,8630,8630,8630,8630,0
|
|
20240424,114000,1050163080,8630,8630,8630,8630,4
|
|
20240424,113900,1050128560,8630,8630,8630,8630,0
|
|
20240424,113800,1050128560,8630,8630,8630,8630,0
|
|
20240424,113700,1050128560,8630,8630,8630,8630,0
|
|
20240424,113600,1050128560,8630,8620,8630,8620,18
|
|
20240424,113500,1049973390,8630,8640,8640,8630,87
|
|
20240424,113400,1049222560,8630,8620,8630,8620,82
|
|
20240424,113300,1048515290,8630,8630,8630,8630,2
|
|
20240424,113200,1048498030,8630,8630,8630,8630,446
|
|
20240424,113100,1044649050,8630,8630,8630,8630,0
|
|
20240424,113000,1044649050,8630,8640,8640,8630,61
|
|
20240424,112900,1044122590,8630,8610,8630,8610,672
|
|
20240424,112800,1038326670,8630,8630,8630,8630,1
|
|
20240424,112700,1038318040,8590,8600,8600,8590,1522
|
|
20240424,112600,1025232820,8600,8630,8630,8600,4061
|
|
20240424,112500,990273290,8630,8630,8630,8630,206
|
|
20240424,112400,988495510,8640,8640,8640,8640,556
|
|
20240424,112300,983691670,8650,8660,8660,8650,866
|
|
20240424,112200,976200470,8660,8660,8660,8660,0
|
|
20240424,112100,976200470,8660,8650,8660,8650,32
|
|
20240424,112000,975923630,8650,8650,8660,8650,364
|
|
20240424,111900,972774520,8650,8650,8650,8650,0
|
|
20240424,111800,972774520,8650,8650,8650,8650,100
|
|
20240424,111700,971909520,8650,8650,8650,8650,14
|
|
20240424,111600,971788420,8650,8650,8650,8650,50
|
|
20240424,111500,971355920,8660,8660,8660,8660,10
|
|
20240424,111400,971269320,8660,8650,8660,8650,1184
|
|
20240424,111300,961027710,8650,8640,8650,8640,129
|
|
20240424,111200,959912150,8640,8650,8650,8640,6
|
|
20240424,111100,959860270,8650,8650,8650,8640,260
|
|
20240424,111000,957613270,8640,8640,8640,8640,0
|
|
20240424,110900,957613270,8640,8640,8640,8640,50
|
|
20240424,110800,957181270,8640,8640,8640,8640,0
|
|
20240424,110700,957181270,8640,8640,8640,8640,33
|
|
20240424,110600,956896150,8640,8650,8650,8640,335
|
|
20240424,110500,954001700,8640,8650,8650,8640,390
|
|
20240424,110400,950632050,8650,8650,8650,8650,449
|
|
20240424,110300,946748200,8650,8650,8650,8650,0
|
|
20240424,110200,946748200,8650,8650,8650,8650,335
|
|
20240424,110100,943850450,8670,8660,8670,8660,771
|
|
20240424,110000,937169590,8650,8650,8650,8650,219
|
|
20240424,105900,935275240,8640,8640,8640,8640,139
|
|
20240424,105800,934074280,8640,8640,8640,8640,3
|
|
20240424,105700,934048360,8630,8630,8650,8630,125
|
|
20240424,105600,932969530,8650,8650,8650,8650,1
|
|
20240424,105500,932960880,8650,8650,8650,8650,0
|
|
20240424,105400,932960880,8650,8640,8650,8620,1149
|
|
20240424,105300,923055350,8650,8650,8650,8650,1
|
|
20240424,105200,923046700,8630,8630,8630,8630,100
|
|
20240424,105100,922183700,8630,8630,8630,8630,0
|
|
20240424,105000,922183700,8630,8630,8630,8630,68
|
|
20240424,104900,921596860,8620,8620,8620,8620,16
|
|
20240424,104800,921458940,8620,8620,8620,8620,522
|
|
20240424,104700,916959300,8620,8610,8620,8610,316
|
|
20240424,104600,914237380,8610,8610,8610,8610,200
|
|
20240424,104500,912515380,8620,8620,8620,8620,662
|
|
20240424,104400,906808940,8620,8620,8620,8620,9
|
|
20240424,104300,906731360,8620,8620,8620,8620,1264
|
|
20240424,104200,895835680,8610,8610,8610,8610,1
|
|
20240424,104100,895827070,8620,8630,8630,8620,555
|
|
20240424,104000,891042960,8630,8630,8630,8630,401
|
|
20240424,103900,887582330,8620,8620,8620,8620,0
|
|
20240424,103800,887582330,8620,8620,8620,8620,0
|
|
20240424,103700,887582330,8620,8620,8620,8620,0
|
|
20240424,103600,887582330,8620,8620,8620,8620,0
|
|
20240424,103500,887582330,8620,8630,8630,8620,374
|
|
20240424,103400,884358440,8630,8630,8630,8620,597
|
|
20240424,103300,879211390,8630,8630,8630,8630,700
|
|
20240424,103200,873170390,8630,8630,8630,8630,134
|
|
20240424,103100,872013970,8630,8630,8630,8620,1177
|
|
20240424,103000,861859460,8630,8630,8630,8620,979
|
|
20240424,102900,853413810,8630,8640,8640,8630,145
|
|
20240424,102800,852162440,8640,8640,8640,8640,16
|
|
20240424,102700,852024200,8630,8630,8630,8630,1
|
|
20240424,102600,852015570,8620,8640,8640,8620,2015
|
|
20240424,102500,834630950,8640,8640,8640,8640,207
|
|
20240424,102400,832842470,8640,8640,8640,8640,0
|
|
20240424,102300,832842470,8640,8640,8650,8640,279
|
|
20240424,102200,830431810,8630,8630,8630,8630,0
|
|
20240424,102100,830431810,8630,8650,8650,8630,1338
|
|
20240424,102000,818883380,8650,8650,8660,8650,1567
|
|
20240424,101900,805328820,8630,8630,8630,8630,12
|
|
20240424,101800,805225260,8630,8640,8640,8630,1237
|
|
20240424,101700,794549310,8640,8660,8660,8640,252
|
|
20240424,101600,792368110,8660,8660,8660,8630,6210
|
|
20240424,101500,738595830,8660,8660,8660,8660,6
|
|
20240424,101400,738543870,8660,8660,8660,8660,10
|
|
20240424,101300,738457270,8660,8660,8660,8660,0
|
|
20240424,101200,738457270,8660,8660,8660,8630,127
|
|
20240424,101100,737357480,8590,8640,8640,8590,6759
|
|
20240424,101000,679191360,8630,8640,8640,8630,187
|
|
20240424,100900,677576320,8670,8630,8670,8630,242
|
|
20240424,100800,675487780,8630,8620,8630,8620,247
|
|
20240424,100700,673357770,8630,8620,8630,8620,1180
|
|
20240424,100600,663183780,8620,8630,8630,8620,28
|
|
20240424,100500,662942320,8630,8630,8630,8630,571
|
|
20240424,100400,658014590,8640,8630,8640,8630,219
|
|
20240424,100300,656122530,8640,8660,8660,8640,82
|
|
20240424,100200,655412730,8620,8660,8660,8600,10400
|
|
20240424,100100,565806230,8660,8670,8670,8650,656
|
|
20240424,100000,560126720,8670,8680,8680,8670,669
|
|
20240424,095900,554324780,8680,8690,8690,8680,825
|
|
20240424,095800,547160900,8690,8690,8690,8690,24
|
|
20240424,095700,546952340,8690,8690,8690,8690,175
|
|
20240424,095600,545431590,8690,8690,8690,8690,12
|
|
20240424,095500,545327310,8700,8700,8700,8700,10
|
|
20240424,095400,545240310,8700,8670,8700,8670,313
|
|
20240424,095300,542525700,8660,8660,8700,8660,1022
|
|
20240424,095200,533674620,8660,8700,8700,8660,535
|
|
20240424,095100,529029470,8700,8670,8700,8670,21
|
|
20240424,095000,528847370,8650,8690,8690,8650,2201
|
|
20240424,094900,509807450,8650,8640,8650,8640,6960
|
|
20240424,094800,449606250,8650,8690,8700,8650,10679
|
|
20240424,094700,357093200,8700,8700,8700,8700,44
|
|
20240424,094600,356710400,8710,8700,8710,8700,50
|
|
20240424,094500,356275000,8700,8710,8710,8700,170
|
|
20240424,094400,354795990,8710,8710,8710,8710,7
|
|
20240424,094300,354735020,8700,8710,8710,8700,545
|
|
20240424,094200,349992970,8710,8710,8710,8710,198
|
|
20240424,094100,348268390,8710,8710,8710,8710,13
|
|
20240424,094000,348155160,8710,8700,8710,8700,79
|
|
20240424,093900,347467840,8700,8700,8700,8700,0
|
|
20240424,093800,347467840,8700,8700,8700,8690,210
|
|
20240424,093700,345641870,8700,8740,8740,8700,1200
|
|
20240424,093600,335191070,8710,8740,8740,8710,46
|
|
20240424,093500,334789330,8710,8700,8710,8700,204
|
|
20240424,093400,333013630,8700,8700,8700,8700,126
|
|
20240424,093300,331917430,8700,8700,8700,8700,311
|
|
20240424,093200,329211730,8700,8700,8700,8700,419
|
|
20240424,093100,325566430,8710,8700,8710,8700,1148
|
|
20240424,093000,315578730,8700,8700,8700,8690,1010
|
|
20240424,092900,306800120,8700,8700,8700,8690,912
|
|
20240424,092800,298873410,8700,8710,8710,8700,4034
|
|
20240424,092700,263776370,8700,8710,8710,8700,135
|
|
20240424,092600,262601120,8710,8710,8710,8700,561
|
|
20240424,092500,257715830,8710,8710,8710,8700,325
|
|
20240424,092400,254886080,8710,8710,8710,8700,1007
|
|
20240424,092300,246122740,8710,8730,8730,8710,410
|
|
20240424,092200,242551020,8720,8750,8750,8720,711
|
|
20240424,092100,236348520,8740,8740,8750,8720,547
|
|
20240424,092000,231570840,8750,8750,8750,8740,321
|
|
20240424,091900,228763750,8750,8750,8750,8750,2267
|
|
20240424,091800,208927500,8750,8750,8750,8750,1634
|
|
20240424,091700,194630000,8750,8740,8750,8740,2495
|
|
20240424,091600,172823690,8740,8730,8740,8730,161
|
|
20240424,091500,171417110,8720,8730,8740,8720,1483
|
|
20240424,091400,158474140,8730,8720,8730,8720,161
|
|
20240424,091300,157069810,8730,8740,8740,8730,861
|
|
20240424,091200,149550980,8740,8740,8750,8720,1187
|
|
20240424,091100,139174930,8740,8750,8750,8740,797
|
|
20240424,091000,132205760,8750,8740,8750,8740,480
|
|
20240424,090900,128005970,8740,8740,8740,8730,1410
|
|
20240424,090800,115690270,8730,8710,8730,8710,193
|
|
20240424,090700,114007180,8700,8750,8750,8700,1137
|
|
20240424,090600,104088730,8750,8730,8750,8700,791
|
|
20240424,090500,97197200,8750,8740,8760,8740,385
|
|
20240424,090400,93829590,8740,8770,8770,8740,567
|
|
20240424,090300,88862490,8780,8750,8780,8750,1809
|
|
20240424,090200,73018660,8750,8740,8750,8730,3147
|
|
20240424,090100,45500410,8740,8780,8780,8740,932
|
|
20240424,090000,37331730,8780,8780,8780,8700,4250
|