592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,184800,1484899620,8650,8650,8650,8650,0
|
|
20240426,184700,1484899620,8650,8650,8650,8650,0
|
|
20240426,184600,1484899620,8650,8650,8650,8650,0
|
|
20240426,184500,1484899620,8650,8650,8650,8650,0
|
|
20240426,184400,1484899620,8650,8650,8650,8650,0
|
|
20240426,184300,1484899620,8650,8650,8650,8650,0
|
|
20240426,184200,1484899620,8650,8650,8650,8650,0
|
|
20240426,184100,1484899620,8650,8650,8650,8650,0
|
|
20240426,184000,1484899620,8650,8650,8650,8650,0
|
|
20240426,183900,1484899620,8650,8650,8650,8650,0
|
|
20240426,183800,1484899620,8650,8650,8650,8650,0
|
|
20240426,183700,1484899620,8650,8650,8650,8650,0
|
|
20240426,183600,1484899620,8650,8650,8650,8650,0
|
|
20240426,183500,1484899620,8650,8650,8650,8650,0
|
|
20240426,183400,1484899620,8650,8650,8650,8650,0
|
|
20240426,183300,1484899620,8650,8650,8650,8650,0
|
|
20240426,183200,1484899620,8650,8650,8650,8650,0
|
|
20240426,183100,1484899620,8650,8650,8650,8650,0
|
|
20240426,183000,1484899620,8650,8650,8650,8650,0
|
|
20240426,182900,1484899620,8650,8650,8650,8650,0
|
|
20240426,182800,1484899620,8650,8650,8650,8650,0
|
|
20240426,182700,1484899620,8650,8650,8650,8650,0
|
|
20240426,182600,1484899620,8650,8650,8650,8650,0
|
|
20240426,182500,1484899620,8650,8650,8650,8650,0
|
|
20240426,182400,1484899620,8650,8650,8650,8650,0
|
|
20240426,182300,1484899620,8650,8650,8650,8650,0
|
|
20240426,182200,1484899620,8650,8650,8650,8650,0
|
|
20240426,182100,1484899620,8650,8650,8650,8650,0
|
|
20240426,182000,1484899620,8650,8650,8650,8650,0
|
|
20240426,181900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,181800,1484899620,8650,8650,8650,8650,0
|
|
20240426,181700,1484899620,8650,8650,8650,8650,0
|
|
20240426,181600,1484899620,8650,8650,8650,8650,0
|
|
20240426,181500,1484899620,8650,8650,8650,8650,0
|
|
20240426,181400,1484899620,8650,8650,8650,8650,0
|
|
20240426,181300,1484899620,8650,8650,8650,8650,0
|
|
20240426,181200,1484899620,8650,8650,8650,8650,0
|
|
20240426,181100,1484899620,8650,8650,8650,8650,0
|
|
20240426,181000,1484899620,8650,8650,8650,8650,0
|
|
20240426,180900,1484899620,8650,8650,8650,8650,0
|
|
20240426,180800,1484899620,8650,8650,8650,8650,0
|
|
20240426,180700,1484899620,8650,8650,8650,8650,0
|
|
20240426,180600,1484899620,8650,8650,8650,8650,0
|
|
20240426,180500,1484899620,8650,8650,8650,8650,0
|
|
20240426,180400,1484899620,8650,8650,8650,8650,0
|
|
20240426,180300,1484899620,8650,8650,8650,8650,0
|
|
20240426,180200,1484899620,8650,8650,8650,8650,0
|
|
20240426,180100,1484899620,8650,8650,8650,8650,0
|
|
20240426,180000,1484899620,8650,8650,8650,8650,0
|
|
20240426,175900,1484899620,8650,8650,8650,8650,0
|
|
20240426,175800,1484899620,8650,8650,8650,8650,0
|
|
20240426,175700,1484899620,8650,8650,8650,8650,0
|
|
20240426,175600,1484899620,8650,8650,8650,8650,0
|
|
20240426,175500,1484899620,8650,8650,8650,8650,0
|
|
20240426,175400,1484899620,8650,8650,8650,8650,0
|
|
20240426,175300,1484899620,8650,8650,8650,8650,0
|
|
20240426,175200,1484899620,8650,8650,8650,8650,0
|
|
20240426,175100,1484899620,8650,8650,8650,8650,0
|
|
20240426,175000,1484899620,8650,8650,8650,8650,0
|
|
20240426,174900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,174800,1484899620,8650,8650,8650,8650,0
|
|
20240426,174700,1484899620,8650,8650,8650,8650,0
|
|
20240426,174600,1484899620,8650,8650,8650,8650,0
|
|
20240426,174500,1484899620,8650,8650,8650,8650,0
|
|
20240426,174400,1484899620,8650,8650,8650,8650,0
|
|
20240426,174300,1484899620,8650,8650,8650,8650,0
|
|
20240426,174200,1484899620,8650,8650,8650,8650,0
|
|
20240426,174100,1484899620,8650,8650,8650,8650,0
|
|
20240426,174000,1484899620,8650,8650,8650,8650,0
|
|
20240426,173900,1484899620,8650,8650,8650,8650,0
|
|
20240426,173800,1484899620,8650,8650,8650,8650,0
|
|
20240426,173700,1484899620,8650,8650,8650,8650,0
|
|
20240426,173600,1484899620,8650,8650,8650,8650,0
|
|
20240426,173500,1484899620,8650,8650,8650,8650,0
|
|
20240426,173400,1484899620,8650,8650,8650,8650,0
|
|
20240426,173300,1484899620,8650,8650,8650,8650,0
|
|
20240426,173200,1484899620,8650,8650,8650,8650,0
|
|
20240426,173100,1484899620,8650,8650,8650,8650,0
|
|
20240426,173000,1484899620,8650,8650,8650,8650,0
|
|
20240426,172900,1484899620,8650,8650,8650,8650,0
|
|
20240426,172800,1484899620,8650,8650,8650,8650,0
|
|
20240426,172700,1484899620,8650,8650,8650,8650,0
|
|
20240426,172600,1484899620,8650,8650,8650,8650,0
|
|
20240426,172500,1484899620,8650,8650,8650,8650,0
|
|
20240426,172400,1484899620,8650,8650,8650,8650,0
|
|
20240426,172300,1484899620,8650,8650,8650,8650,0
|
|
20240426,172200,1484899620,8650,8650,8650,8650,0
|
|
20240426,172100,1484899620,8650,8650,8650,8650,0
|
|
20240426,172000,1484899620,8650,8650,8650,8650,0
|
|
20240426,171900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,171800,1484899620,8650,8650,8650,8650,0
|
|
20240426,171700,1484899620,8650,8650,8650,8650,0
|
|
20240426,171600,1484899620,8650,8650,8650,8650,0
|
|
20240426,171500,1484899620,8650,8650,8650,8650,0
|
|
20240426,171400,1484899620,8650,8650,8650,8650,0
|
|
20240426,171300,1484899620,8650,8650,8650,8650,0
|
|
20240426,171200,1484899620,8650,8650,8650,8650,0
|
|
20240426,171100,1484899620,8650,8650,8650,8650,0
|
|
20240426,171000,1484899620,8650,8650,8650,8650,0
|
|
20240426,170900,1484899620,8650,8650,8650,8650,0
|
|
20240426,170800,1484899620,8650,8650,8650,8650,0
|
|
20240426,170700,1484899620,8650,8650,8650,8650,0
|
|
20240426,170600,1484899620,8650,8650,8650,8650,0
|
|
20240426,170500,1484899620,8650,8650,8650,8650,0
|
|
20240426,170400,1484899620,8650,8650,8650,8650,0
|
|
20240426,170300,1484899620,8650,8650,8650,8650,0
|
|
20240426,170200,1484899620,8650,8650,8650,8650,0
|
|
20240426,170100,1484899620,8650,8650,8650,8650,0
|
|
20240426,170000,1484899620,8650,8650,8650,8650,0
|
|
20240426,165900,1484899620,8650,8650,8650,8650,0
|
|
20240426,165800,1484899620,8650,8650,8650,8650,0
|
|
20240426,165700,1484899620,8650,8650,8650,8650,0
|
|
20240426,165600,1484899620,8650,8650,8650,8650,0
|
|
20240426,165500,1484899620,8650,8650,8650,8650,0
|
|
20240426,165400,1484899620,8650,8650,8650,8650,0
|
|
20240426,165300,1484899620,8650,8650,8650,8650,0
|
|
20240426,165200,1484899620,8650,8650,8650,8650,0
|
|
20240426,165100,1484899620,8650,8650,8650,8650,0
|
|
20240426,165000,1484899620,8650,8650,8650,8650,0
|
|
20240426,164900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,164800,1484899620,8650,8650,8650,8650,0
|
|
20240426,164700,1484899620,8650,8650,8650,8650,0
|
|
20240426,164600,1484899620,8650,8650,8650,8650,0
|
|
20240426,164500,1484899620,8650,8650,8650,8650,0
|
|
20240426,164400,1484899620,8650,8650,8650,8650,0
|
|
20240426,164300,1484899620,8650,8650,8650,8650,0
|
|
20240426,164200,1484899620,8650,8650,8650,8650,0
|
|
20240426,164100,1484899620,8650,8650,8650,8650,0
|
|
20240426,164000,1484899620,8650,8650,8650,8650,0
|
|
20240426,163900,1484899620,8650,8650,8650,8650,0
|
|
20240426,163800,1484899620,8650,8650,8650,8650,0
|
|
20240426,163700,1484899620,8650,8650,8650,8650,0
|
|
20240426,163600,1484899620,8650,8650,8650,8650,0
|
|
20240426,163500,1484899620,8650,8650,8650,8650,0
|
|
20240426,163400,1484899620,8650,8650,8650,8650,0
|
|
20240426,163300,1484899620,8650,8650,8650,8650,0
|
|
20240426,163200,1484899620,8650,8650,8650,8650,0
|
|
20240426,163100,1484899620,8650,8650,8650,8650,0
|
|
20240426,163000,1484899620,8650,8650,8650,8650,0
|
|
20240426,162900,1484899620,8650,8650,8650,8650,0
|
|
20240426,162800,1484899620,8650,8650,8650,8650,0
|
|
20240426,162700,1484899620,8650,8650,8650,8650,0
|
|
20240426,162600,1484899620,8650,8650,8650,8650,0
|
|
20240426,162500,1484899620,8650,8650,8650,8650,0
|
|
20240426,162400,1484899620,8650,8650,8650,8650,0
|
|
20240426,162300,1484899620,8650,8650,8650,8650,0
|
|
20240426,162200,1484899620,8650,8650,8650,8650,0
|
|
20240426,162100,1484899620,8650,8650,8650,8650,0
|
|
20240426,162000,1484899620,8650,8650,8650,8650,0
|
|
20240426,161900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,161800,1484899620,8650,8650,8650,8650,0
|
|
20240426,161700,1484899620,8650,8650,8650,8650,0
|
|
20240426,161600,1484899620,8650,8650,8650,8650,0
|
|
20240426,161500,1484899620,8650,8650,8650,8650,0
|
|
20240426,161400,1484899620,8650,8650,8650,8650,0
|
|
20240426,161300,1484899620,8650,8650,8650,8650,0
|
|
20240426,161200,1484899620,8650,8650,8650,8650,0
|
|
20240426,161100,1484899620,8650,8650,8650,8650,0
|
|
20240426,161000,1484899620,8650,8650,8650,8650,0
|
|
20240426,160900,1484899620,8650,8650,8650,8650,0
|
|
20240426,160800,1484899620,8650,8650,8650,8650,0
|
|
20240426,160700,1484899620,8650,8650,8650,8650,0
|
|
20240426,160600,1484899620,8650,8650,8650,8650,0
|
|
20240426,160500,1484899620,8650,8650,8650,8650,0
|
|
20240426,160400,1484899620,8650,8650,8650,8650,0
|
|
20240426,160300,1484899620,8650,8650,8650,8650,0
|
|
20240426,160200,1484899620,8650,8650,8650,8650,0
|
|
20240426,160100,1484899620,8650,8650,8650,8650,0
|
|
20240426,160000,1484899620,8650,8650,8650,8650,0
|
|
20240426,155900,1484899620,8650,8650,8650,8650,0
|
|
20240426,155800,1484899620,8650,8650,8650,8650,0
|
|
20240426,155700,1484899620,8650,8650,8650,8650,0
|
|
20240426,155600,1484899620,8650,8650,8650,8650,0
|
|
20240426,155500,1484899620,8650,8650,8650,8650,0
|
|
20240426,155400,1484899620,8650,8650,8650,8650,0
|
|
20240426,155300,1484899620,8650,8650,8650,8650,0
|
|
20240426,155200,1484899620,8650,8650,8650,8650,0
|
|
20240426,155100,1484899620,8650,8650,8650,8650,0
|
|
20240426,155000,1484899620,8650,8650,8650,8650,0
|
|
20240426,154900,1484899620,8650,8650,8650,8650,3084
|
|
20240426,154800,1484899620,8650,8650,8650,8650,0
|
|
20240426,154700,1484899620,8650,8650,8650,8650,0
|
|
20240426,154600,1484899620,8650,8650,8650,8650,0
|
|
20240426,154500,1484899620,8650,8650,8650,8650,0
|
|
20240426,154400,1484899620,8650,8650,8650,8650,0
|
|
20240426,154300,1484899620,8650,8650,8650,8650,0
|
|
20240426,154200,1484899620,8650,8650,8650,8650,0
|
|
20240426,154100,1484899620,8650,8650,8650,8650,0
|
|
20240426,154000,1484899620,8650,8650,8650,8650,0
|
|
20240426,153900,1484899620,8650,8650,8650,8650,0
|
|
20240426,153800,1484899620,8650,8650,8650,8650,0
|
|
20240426,153700,1484899620,8650,8650,8650,8650,0
|
|
20240426,153600,1484899620,8650,8650,8650,8650,0
|
|
20240426,153500,1484899620,8650,8650,8650,8650,0
|
|
20240426,153400,1484899620,8650,8650,8650,8650,0
|
|
20240426,153300,1484899620,8650,8650,8650,8650,0
|
|
20240426,153200,1484899620,8650,8650,8650,8650,0
|
|
20240426,153100,1484899620,8650,8650,8650,8650,0
|
|
20240426,153000,1484899620,8650,8650,8650,8650,3084
|
|
20240426,152900,1458223020,8650,8650,8650,8650,0
|
|
20240426,152800,1458223020,8650,8650,8650,8650,0
|
|
20240426,152700,1458223020,8650,8650,8650,8650,0
|
|
20240426,152600,1458223020,8650,8650,8650,8650,0
|
|
20240426,152500,1458223020,8650,8650,8650,8650,0
|
|
20240426,152400,1458223020,8650,8650,8650,8650,0
|
|
20240426,152300,1458223020,8650,8650,8650,8650,0
|
|
20240426,152200,1458223020,8650,8650,8650,8650,0
|
|
20240426,152100,1458223020,8650,8650,8650,8650,0
|
|
20240426,152000,1458223020,8650,8650,8650,8650,0
|
|
20240426,151900,1458223020,8650,8650,8650,8640,93
|
|
20240426,151800,1457419420,8650,8650,8650,8620,1583
|
|
20240426,151700,1443747220,8650,8650,8650,8640,903
|
|
20240426,151600,1435936840,8650,8640,8650,8640,496
|
|
20240426,151500,1431650210,8650,8640,8650,8640,131
|
|
20240426,151400,1430518320,8640,8650,8650,8640,525
|
|
20240426,151300,1425981280,8640,8650,8650,8640,308
|
|
20240426,151200,1423320080,8650,8650,8650,8640,11
|
|
20240426,151100,1423224980,8640,8640,8640,8640,146
|
|
20240426,151000,1421963540,8650,8630,8650,8630,936
|
|
20240426,150900,1413867160,8640,8640,8640,8640,100
|
|
20240426,150800,1413003160,8650,8640,8650,8640,31
|
|
20240426,150700,1412735270,8640,8640,8640,8640,14
|
|
20240426,150600,1412614310,8640,8630,8640,8630,530
|
|
20240426,150500,1408035180,8630,8630,8630,8630,25
|
|
20240426,150400,1407819430,8640,8640,8640,8640,434
|
|
20240426,150300,1404069670,8640,8630,8640,8630,502
|
|
20240426,150200,1399733820,8630,8630,8630,8630,552
|
|
20240426,150100,1394970060,8620,8620,8620,8620,1
|
|
20240426,150000,1394961440,8630,8630,8630,8630,5
|
|
20240426,145900,1394918290,8630,8630,8630,8630,0
|
|
20240426,145800,1394918290,8630,8630,8640,8630,729
|
|
20240426,145700,1388625220,8640,8640,8640,8640,257
|
|
20240426,145600,1386404740,8630,8650,8650,8630,214
|
|
20240426,145500,1384555640,8640,8640,8640,8640,0
|
|
20240426,145400,1384555640,8640,8640,8640,8640,511
|
|
20240426,145300,1380140600,8640,8640,8640,8640,4
|
|
20240426,145200,1380106040,8640,8640,8640,8640,10
|
|
20240426,145100,1380019640,8640,8640,8640,8640,10
|
|
20240426,145000,1379933240,8650,8640,8650,8640,5
|
|
20240426,144900,1379890020,8640,8640,8640,8640,334
|
|
20240426,144800,1377004260,8650,8650,8650,8650,0
|
|
20240426,144700,1377004260,8650,8650,8650,8650,0
|
|
20240426,144600,1377004260,8650,8650,8650,8650,10
|
|
20240426,144500,1376917760,8630,8630,8650,8630,7
|
|
20240426,144400,1376857290,8640,8630,8650,8630,562
|
|
20240426,144300,1372004490,8620,8620,8620,8620,6
|
|
20240426,144200,1371952770,8620,8620,8620,8620,0
|
|
20240426,144100,1371952770,8620,8620,8620,8620,30
|
|
20240426,144000,1371694170,8620,8620,8620,8620,167
|
|
20240426,143900,1370254630,8620,8620,8620,8620,2
|
|
20240426,143800,1370237390,8620,8620,8620,8620,338
|
|
20240426,143700,1367323830,8620,8620,8620,8620,0
|
|
20240426,143600,1367323830,8620,8620,8620,8620,500
|
|
20240426,143500,1363013830,8620,8620,8620,8620,32
|
|
20240426,143400,1362737990,8620,8620,8620,8620,0
|
|
20240426,143300,1362737990,8620,8620,8620,8620,175
|
|
20240426,143200,1361229490,8630,8630,8630,8630,4
|
|
20240426,143100,1361194970,8620,8620,8620,8620,461
|
|
20240426,143000,1357221150,8630,8620,8630,8620,223
|
|
20240426,142900,1355297860,8620,8620,8620,8620,0
|
|
20240426,142800,1355297860,8620,8620,8620,8620,2028
|
|
20240426,142700,1337816500,8620,8620,8620,8620,100
|
|
20240426,142600,1336954500,8620,8630,8630,8620,105
|
|
20240426,142500,1336049350,8630,8630,8630,8630,10
|
|
20240426,142400,1335963050,8630,8630,8630,8630,1032
|
|
20240426,142300,1327056890,8630,8630,8630,8630,0
|
|
20240426,142200,1327056890,8630,8630,8630,8630,50
|
|
20240426,142100,1326625390,8640,8640,8640,8640,1
|
|
20240426,142000,1326616750,8640,8640,8640,8640,0
|
|
20240426,141900,1326616750,8640,8640,8640,8640,150
|
|
20240426,141800,1325320750,8650,8640,8650,8640,1010
|
|
20240426,141700,1316594190,8640,8650,8650,8640,3
|
|
20240426,141600,1316568250,8650,8650,8650,8650,207
|
|
20240426,141500,1314777700,8650,8640,8650,8640,476
|
|
20240426,141400,1310662700,8640,8640,8640,8640,155
|
|
20240426,141300,1309323500,8640,8640,8640,8640,65
|
|
20240426,141200,1308761900,8640,8630,8640,8630,48
|
|
20240426,141100,1308347340,8630,8630,8630,8630,84
|
|
20240426,141000,1307622420,8640,8640,8640,8640,1
|
|
20240426,140900,1307613780,8630,8630,8630,8630,90
|
|
20240426,140800,1306837080,8620,8620,8620,8620,0
|
|
20240426,140700,1306837080,8620,8620,8620,8620,70
|
|
20240426,140600,1306233680,8650,8650,8650,8650,0
|
|
20240426,140500,1306233680,8650,8640,8650,8620,2618
|
|
20240426,140400,1283653230,8650,8630,8650,8630,548
|
|
20240426,140300,1278923790,8650,8650,8650,8650,283
|
|
20240426,140200,1276475840,8630,8630,8630,8630,0
|
|
20240426,140100,1276475840,8630,8630,8630,8630,422
|
|
20240426,140000,1272833980,8630,8650,8650,8630,112
|
|
20240426,135900,1271865780,8660,8660,8660,8660,0
|
|
20240426,135800,1271865780,8660,8660,8660,8660,0
|
|
20240426,135700,1271865780,8660,8660,8660,8660,1
|
|
20240426,135600,1271857120,8660,8660,8660,8660,206
|
|
20240426,135500,1270073160,8660,8630,8660,8630,1470
|
|
20240426,135400,1257367990,8630,8640,8640,8630,153
|
|
20240426,135300,1256047130,8650,8640,8650,8640,29
|
|
20240426,135200,1255796560,8640,8640,8640,8640,11
|
|
20240426,135100,1255701520,8650,8650,8650,8650,0
|
|
20240426,135000,1255701520,8650,8650,8650,8650,0
|
|
20240426,134900,1255701520,8650,8650,8650,8650,20
|
|
20240426,134800,1255528520,8650,8630,8650,8630,216
|
|
20240426,134700,1253662270,8640,8640,8640,8640,454
|
|
20240426,134600,1249739710,8630,8630,8630,8630,202
|
|
20240426,134500,1247996450,8640,8640,8640,8640,330
|
|
20240426,134400,1245145250,8640,8640,8640,8640,0
|
|
20240426,134300,1245145250,8640,8650,8650,8640,2
|
|
20240426,134200,1245127960,8650,8650,8650,8650,201
|
|
20240426,134100,1243389310,8640,8640,8640,8640,1000
|
|
20240426,134000,1234749310,8650,8650,8650,8650,1
|
|
20240426,133900,1234740660,8640,8640,8640,8640,200
|
|
20240426,133800,1233012660,8640,8650,8650,8640,1571
|
|
20240426,133700,1219433510,8650,8650,8650,8650,6
|
|
20240426,133600,1219381610,8650,8650,8650,8650,26
|
|
20240426,133500,1219156710,8650,8650,8650,8650,6
|
|
20240426,133400,1219104810,8640,8640,8640,8640,335
|
|
20240426,133300,1216210410,8650,8650,8650,8650,1
|
|
20240426,133200,1216201760,8650,8650,8650,8650,0
|
|
20240426,133100,1216201760,8650,8650,8650,8650,123
|
|
20240426,133000,1215137810,8650,8650,8650,8650,45
|
|
20240426,132900,1214748560,8650,8650,8650,8650,288
|
|
20240426,132800,1212257360,8650,8650,8650,8650,100
|
|
20240426,132700,1211392360,8660,8660,8660,8660,291
|
|
20240426,132600,1208872300,8660,8650,8660,8650,192
|
|
20240426,132500,1207210080,8650,8650,8650,8650,6
|
|
20240426,132400,1207158180,8650,8650,8650,8650,0
|
|
20240426,132300,1207158180,8650,8660,8660,8650,31
|
|
20240426,132200,1206890020,8660,8660,8660,8660,0
|
|
20240426,132100,1206890020,8660,8640,8660,8640,33
|
|
20240426,132000,1206604840,8640,8640,8640,8640,9
|
|
20240426,131900,1206527080,8640,8640,8640,8640,0
|
|
20240426,131800,1206527080,8640,8650,8650,8640,628
|
|
20240426,131700,1201094930,8650,8650,8650,8650,345
|
|
20240426,131600,1198110680,8650,8650,8660,8650,199
|
|
20240426,131500,1196389290,8660,8660,8660,8660,101
|
|
20240426,131400,1195514630,8660,8660,8660,8660,0
|
|
20240426,131300,1195514630,8660,8660,8660,8660,12
|
|
20240426,131200,1195410710,8670,8660,8670,8660,1939
|
|
20240426,131100,1178603160,8660,8660,8660,8660,100
|
|
20240426,131000,1177737160,8660,8650,8660,8650,884
|
|
20240426,130900,1170082030,8650,8660,8660,8650,103
|
|
20240426,130800,1169191050,8660,8660,8660,8660,50
|
|
20240426,130700,1168758050,8660,8660,8660,8660,10
|
|
20240426,130600,1168671450,8660,8650,8660,8650,685
|
|
20240426,130500,1162744410,8640,8640,8640,8640,778
|
|
20240426,130400,1156022490,8630,8630,8630,8630,362
|
|
20240426,130300,1152898430,8640,8640,8640,8640,0
|
|
20240426,130200,1152898430,8640,8630,8640,8630,2116
|
|
20240426,130100,1134616220,8640,8640,8640,8640,227
|
|
20240426,130000,1132654940,8630,8630,8630,8630,0
|
|
20240426,125900,1132654940,8630,8630,8630,8630,0
|
|
20240426,125800,1132654940,8630,8630,8630,8630,400
|
|
20240426,125700,1129202940,8630,8630,8630,8630,0
|
|
20240426,125600,1129202940,8630,8630,8630,8630,519
|
|
20240426,125500,1124723970,8640,8640,8640,8640,26
|
|
20240426,125400,1124499330,8640,8630,8640,8630,506
|
|
20240426,125300,1120132490,8640,8640,8640,8640,12
|
|
20240426,125200,1120028810,8640,8640,8640,8640,11
|
|
20240426,125100,1119933770,8640,8640,8640,8640,7
|
|
20240426,125000,1119873290,8640,8620,8640,8620,975
|
|
20240426,124900,1111468690,8630,8630,8630,8630,0
|
|
20240426,124800,1111468690,8630,8630,8630,8630,113
|
|
20240426,124700,1110493500,8620,8640,8640,8620,484
|
|
20240426,124600,1106316980,8640,8640,8640,8640,16
|
|
20240426,124500,1106178740,8640,8640,8640,8640,0
|
|
20240426,124400,1106178740,8640,8640,8640,8640,969
|
|
20240426,124300,1097806580,8640,8640,8640,8640,0
|
|
20240426,124200,1097806580,8640,8640,8640,8640,354
|
|
20240426,124100,1094748020,8640,8640,8640,8640,0
|
|
20240426,124000,1094748020,8640,8640,8640,8640,35
|
|
20240426,123900,1094445620,8650,8650,8650,8650,5
|
|
20240426,123800,1094402370,8650,8650,8650,8650,5
|
|
20240426,123700,1094359120,8630,8630,8630,8630,0
|
|
20240426,123600,1094359120,8630,8630,8630,8630,1005
|
|
20240426,123500,1085685970,8640,8640,8640,8640,0
|
|
20240426,123400,1085685970,8640,8640,8640,8640,773
|
|
20240426,123300,1079007250,8640,8640,8640,8640,0
|
|
20240426,123200,1079007250,8640,8640,8640,8640,7
|
|
20240426,123100,1078946770,8640,8640,8640,8630,505
|
|
20240426,123000,1074588060,8640,8640,8640,8640,1
|
|
20240426,122900,1074579420,8640,8640,8640,8640,57
|
|
20240426,122800,1074086940,8650,8650,8650,8650,0
|
|
20240426,122700,1074086940,8650,8650,8650,8650,0
|
|
20240426,122600,1074086940,8650,8650,8650,8650,0
|
|
20240426,122500,1074086940,8650,8640,8650,8640,114
|
|
20240426,122400,1073101200,8640,8640,8640,8640,0
|
|
20240426,122300,1073101200,8640,8640,8640,8640,14
|
|
20240426,122200,1072980240,8640,8640,8640,8640,0
|
|
20240426,122100,1072980240,8640,8640,8640,8640,141
|
|
20240426,122000,1071762000,8640,8640,8640,8640,46
|
|
20240426,121900,1071364560,8640,8640,8640,8640,459
|
|
20240426,121800,1067398800,8640,8640,8640,8640,46
|
|
20240426,121700,1067001360,8640,8640,8640,8640,118
|
|
20240426,121600,1065981840,8650,8650,8650,8650,0
|
|
20240426,121500,1065981840,8650,8650,8650,8650,101
|
|
20240426,121400,1065108190,8650,8650,8650,8650,43
|
|
20240426,121300,1064736240,8650,8660,8660,8650,17
|
|
20240426,121200,1064589090,8650,8650,8650,8650,7
|
|
20240426,121100,1064528540,8650,8650,8650,8650,771
|
|
20240426,121000,1057859390,8650,8650,8650,8650,0
|
|
20240426,120900,1057859390,8650,8650,8650,8650,339
|
|
20240426,120800,1054927040,8650,8650,8650,8650,0
|
|
20240426,120700,1054927040,8650,8650,8650,8650,2
|
|
20240426,120600,1054909740,8650,8650,8650,8650,124
|
|
20240426,120500,1053837140,8650,8650,8650,8650,1
|
|
20240426,120400,1053828490,8650,8640,8650,8640,3
|
|
20240426,120300,1053802560,8640,8640,8640,8640,121
|
|
20240426,120200,1052757120,8640,8640,8640,8640,119
|
|
20240426,120100,1051728960,8640,8640,8640,8640,0
|
|
20240426,120000,1051728960,8640,8640,8640,8640,0
|
|
20240426,115900,1051728960,8640,8640,8640,8640,0
|
|
20240426,115800,1051728960,8640,8640,8640,8640,200
|
|
20240426,115700,1050000960,8640,8640,8640,8640,60
|
|
20240426,115600,1049482560,8640,8640,8640,8640,10
|
|
20240426,115500,1049396160,8640,8630,8640,8630,3
|
|
20240426,115400,1049370250,8620,8620,8620,8620,30
|
|
20240426,115300,1049111650,8620,8640,8640,8620,748
|
|
20240426,115200,1042661910,8630,8630,8630,8630,104
|
|
20240426,115100,1041764390,8630,8630,8630,8630,100
|
|
20240426,115000,1040901390,8620,8620,8620,8620,0
|
|
20240426,114900,1040901390,8620,8620,8620,8620,15
|
|
20240426,114800,1040772090,8620,8620,8620,8620,0
|
|
20240426,114700,1040772090,8620,8630,8630,8620,305
|
|
20240426,114600,1038142940,8630,8630,8630,8630,14
|
|
20240426,114500,1038022120,8630,8630,8630,8630,0
|
|
20240426,114400,1038022120,8630,8620,8630,8620,16
|
|
20240426,114300,1037884190,8610,8630,8640,8610,1398
|
|
20240426,114200,1025817670,8630,8630,8640,8620,4113
|
|
20240426,114100,990324060,8630,8630,8630,8630,34
|
|
20240426,114000,990030640,8630,8640,8640,8630,771
|
|
20240426,113900,983376860,8640,8640,8640,8640,10
|
|
20240426,113800,983290460,8630,8630,8630,8630,225
|
|
20240426,113700,981348710,8630,8630,8630,8630,631
|
|
20240426,113600,975903180,8630,8630,8630,8630,75
|
|
20240426,113500,975255930,8640,8640,8640,8640,1010
|
|
20240426,113400,966529530,8650,8650,8650,8650,1
|
|
20240426,113300,966520880,8640,8660,8660,8640,453
|
|
20240426,113200,962602620,8660,8650,8660,8650,164
|
|
20240426,113100,961184010,8650,8650,8660,8650,176
|
|
20240426,113000,959661580,8650,8650,8650,8650,25
|
|
20240426,112900,959445330,8660,8660,8660,8660,10
|
|
20240426,112800,959358730,8660,8660,8660,8660,20
|
|
20240426,112700,959185530,8660,8660,8660,8660,28
|
|
20240426,112600,958943050,8660,8660,8660,8660,50
|
|
20240426,112500,958510050,8660,8660,8660,8660,477
|
|
20240426,112400,954379230,8650,8650,8650,8650,25
|
|
20240426,112300,954162980,8660,8650,8660,8650,55
|
|
20240426,112200,953687180,8650,8650,8650,8650,0
|
|
20240426,112100,953687180,8650,8650,8650,8650,30
|
|
20240426,112000,953427680,8650,8650,8650,8650,8
|
|
20240426,111900,953358480,8640,8640,8640,8640,9
|
|
20240426,111800,953280720,8640,8640,8640,8640,33
|
|
20240426,111700,952995600,8650,8650,8650,8650,61
|
|
20240426,111600,952467950,8650,8650,8650,8650,77
|
|
20240426,111500,951801900,8660,8650,8660,8650,704
|
|
20240426,111400,945712280,8650,8650,8650,8650,0
|
|
20240426,111300,945712280,8650,8630,8660,8630,239
|
|
20240426,111200,943643630,8660,8650,8660,8650,37
|
|
20240426,111100,943323510,8630,8640,8640,8630,1175
|
|
20240426,111000,933183200,8650,8650,8650,8650,219
|
|
20240426,110900,931288850,8660,8660,8660,8660,98
|
|
20240426,110800,930440170,8630,8630,8630,8630,3398
|
|
20240426,110700,901115430,8630,8640,8640,8630,595
|
|
20240426,110600,895979480,8660,8640,8660,8640,957
|
|
20240426,110500,887702300,8640,8640,8640,8640,72
|
|
20240426,110400,887080220,8640,8640,8640,8640,436
|
|
20240426,110300,883313180,8640,8650,8650,8630,33
|
|
20240426,110200,883028080,8640,8640,8640,8630,371
|
|
20240426,110100,879822660,8630,8650,8650,8630,154
|
|
20240426,110000,878492140,8650,8660,8670,8650,584
|
|
20240426,105900,873436350,8660,8660,8660,8660,150
|
|
20240426,105800,872137350,8660,8640,8670,8640,1670
|
|
20240426,105700,857684190,8650,8670,8670,8650,1870
|
|
20240426,105600,841508090,8650,8660,8670,8650,1781
|
|
20240426,105500,826095840,8660,8650,8660,8650,463
|
|
20240426,105400,822087940,8660,8660,8660,8660,322
|
|
20240426,105300,819299420,8660,8650,8660,8650,908
|
|
20240426,105200,811444970,8680,8680,8680,8680,5
|
|
20240426,105100,811401570,8680,8670,8680,8650,1285
|
|
20240426,105000,800260870,8670,8670,8670,8670,1
|
|
20240426,104900,800252200,8680,8670,8680,8670,110
|
|
20240426,104800,799298490,8670,8660,8680,8660,231
|
|
20240426,104700,797295780,8660,8680,8690,8660,343
|
|
20240426,104600,794317110,8680,8650,8680,8650,1353
|
|
20240426,104500,782591930,8660,8660,8660,8660,430
|
|
20240426,104400,778868130,8660,8670,8680,8660,656
|
|
20240426,104300,773185680,8670,8660,8670,8660,671
|
|
20240426,104200,767374130,8660,8670,8670,8660,293
|
|
20240426,104100,764836230,8680,8650,8680,8650,703
|
|
20240426,104000,758752990,8660,8660,8660,8650,254
|
|
20240426,103900,756554840,8660,8660,8660,8660,6
|
|
20240426,103800,756502880,8650,8670,8670,8650,1013
|
|
20240426,103700,747735350,8670,8680,8680,8670,1657
|
|
20240426,103600,733361440,8680,8690,8690,8680,52
|
|
20240426,103500,732909860,8700,8700,8700,8700,102
|
|
20240426,103400,732022460,8700,8700,8700,8700,16
|
|
20240426,103300,731883260,8700,8700,8700,8700,34
|
|
20240426,103200,731587460,8700,8710,8710,8700,102
|
|
20240426,103100,730700040,8700,8720,8720,8700,1067
|
|
20240426,103000,721397200,8720,8720,8720,8710,57
|
|
20240426,102900,720900170,8720,8720,8720,8720,20
|
|
20240426,102800,720725770,8720,8720,8720,8720,1
|
|
20240426,102700,720717050,8720,8720,8720,8720,64
|
|
20240426,102600,720158970,8720,8720,8720,8720,183
|
|
20240426,102500,718563210,8720,8720,8720,8720,109
|
|
20240426,102400,717612730,8720,8720,8720,8720,0
|
|
20240426,102300,717612730,8720,8720,8720,8720,388
|
|
20240426,102200,714229370,8720,8720,8720,8720,1053
|
|
20240426,102100,705047210,8720,8720,8720,8720,25
|
|
20240426,102000,704829210,8720,8710,8720,8710,219
|
|
20240426,101900,702919720,8710,8710,8710,8710,291
|
|
20240426,101800,700385110,8710,8690,8710,8690,411
|
|
20240426,101700,696807320,8690,8700,8700,8690,270
|
|
20240426,101600,694458500,8710,8710,8710,8710,413
|
|
20240426,101500,690861270,8710,8710,8710,8690,63
|
|
20240426,101400,690313470,8710,8710,8720,8710,15
|
|
20240426,101300,690182770,8710,8710,8710,8710,4
|
|
20240426,101200,690147930,8710,8700,8710,8700,222
|
|
20240426,101100,688216520,8710,8710,8710,8710,60
|
|
20240426,101000,687693920,8710,8710,8720,8710,288
|
|
20240426,100900,685185390,8700,8690,8700,8690,22
|
|
20240426,100800,684994010,8690,8690,8690,8690,249
|
|
20240426,100700,682830200,8720,8700,8720,8700,1421
|
|
20240426,100600,670467480,8710,8710,8710,8710,205
|
|
20240426,100500,668681930,8700,8720,8720,8700,13
|
|
20240426,100400,668568790,8710,8720,8720,8710,217
|
|
20240426,100300,666677560,8720,8720,8720,8710,37
|
|
20240426,100200,666355230,8710,8710,8720,8710,540
|
|
20240426,100100,661650630,8730,8710,8730,8710,471
|
|
20240426,100000,657544200,8710,8710,8710,8710,97
|
|
20240426,095900,656699330,8710,8710,8710,8710,284
|
|
20240426,095800,654225690,8720,8720,8730,8720,3358
|
|
20240426,095700,624943830,8720,8720,8720,8710,546
|
|
20240426,095600,620186910,8710,8720,8720,8710,11
|
|
20240426,095500,620091090,8720,8720,8720,8700,132
|
|
20240426,095400,618942430,8720,8700,8720,8700,819
|
|
20240426,095300,611817110,8700,8700,8700,8700,111
|
|
20240426,095200,610851410,8700,8690,8700,8690,230
|
|
20240426,095100,608852610,8690,8700,8700,8690,57
|
|
20240426,095000,608356730,8700,8700,8700,8700,25
|
|
20240426,094900,608139230,8690,8700,8700,8690,524
|
|
20240426,094800,603580460,8700,8730,8730,8700,1065
|
|
20240426,094700,594300630,8730,8730,8740,8730,225
|
|
20240426,094600,592334360,8740,8740,8740,8740,0
|
|
20240426,094500,592334360,8740,8750,8750,8740,701
|
|
20240426,094400,586207420,8750,8730,8750,8730,334
|
|
20240426,094300,583288100,8720,8720,8720,8720,55
|
|
20240426,094200,582808500,8710,8720,8720,8710,93
|
|
20240426,094100,581997640,8720,8710,8720,8710,166
|
|
20240426,094000,580550630,8740,8740,8740,8740,0
|
|
20240426,093900,580550630,8740,8730,8740,8730,2120
|
|
20240426,093800,562040020,8740,8740,8740,8730,477
|
|
20240426,093700,557873200,8730,8740,8740,8730,636
|
|
20240426,093600,552320580,8740,8740,8740,8730,213
|
|
20240426,093500,550459130,8730,8730,8740,8730,404
|
|
20240426,093400,546932020,8730,8730,8730,8730,10
|
|
20240426,093300,546844720,8730,8700,8730,8690,6923
|
|
20240426,093200,486672840,8690,8690,8690,8690,50
|
|
20240426,093100,486238340,8690,8700,8700,8690,201
|
|
20240426,093000,484489740,8700,8730,8730,8700,600
|
|
20240426,092900,479265520,8720,8740,8740,8720,101
|
|
20240426,092800,478384580,8740,8740,8740,8740,74
|
|
20240426,092700,477737820,8740,8740,8740,8740,3
|
|
20240426,092600,477711600,8730,8760,8760,8730,883
|
|
20240426,092500,469996620,8770,8770,8770,8770,283
|
|
20240426,092400,467514710,8760,8760,8760,8760,38
|
|
20240426,092300,467181830,8770,8750,8780,8750,709
|
|
20240426,092200,460970690,8750,8750,8750,8740,125
|
|
20240426,092100,459876990,8750,8750,8790,8750,3171
|
|
20240426,092000,432108580,8790,8760,8790,8760,4365
|
|
20240426,091900,393792240,8760,8750,8760,8750,1127
|
|
20240426,091800,383922820,8740,8760,8760,8730,179
|
|
20240426,091700,382359500,8760,8740,8770,8740,2443
|
|
20240426,091600,360992820,8720,8720,8720,8720,6
|
|
20240426,091500,360940500,8740,8740,8740,8730,734
|
|
20240426,091400,354525440,8750,8740,8780,8740,7561
|
|
20240426,091300,288194500,8740,8750,8770,8740,1843
|
|
20240426,091200,272036910,8770,8740,8770,8740,1970
|
|
20240426,091100,254782920,8740,8720,8750,8710,2924
|
|
20240426,091000,229233960,8720,8720,8720,8720,132
|
|
20240426,090900,228082920,8720,8700,8730,8630,5611
|
|
20240426,090800,179315900,8620,8710,8720,8620,2409
|
|
20240426,090700,158409130,8700,8700,8700,8690,5965
|
|
20240426,090600,106515430,8710,8710,8710,8650,2920
|
|
20240426,090500,81219390,8720,8720,8720,8720,409
|
|
20240426,090400,77652910,8720,8710,8740,8700,1063
|
|
20240426,090300,68380880,8710,8660,8710,8660,650
|
|
20240426,090200,62744380,8660,8620,8700,8610,3835
|
|
20240426,090100,29484210,8620,8630,8630,8620,435
|
|
20240426,090000,25730350,8650,8600,8650,8600,2988
|