651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,194700,1580466100,6840,6840,6840,6840,0
|
|
20240405,194600,1580466100,6840,6840,6840,6840,0
|
|
20240405,194500,1580466100,6840,6840,6840,6840,0
|
|
20240405,194400,1580466100,6840,6840,6840,6840,0
|
|
20240405,194300,1580466100,6840,6840,6840,6840,0
|
|
20240405,194200,1580466100,6840,6840,6840,6840,0
|
|
20240405,194100,1580466100,6840,6840,6840,6840,0
|
|
20240405,194000,1580466100,6840,6840,6840,6840,0
|
|
20240405,193900,1580466100,6840,6840,6840,6840,0
|
|
20240405,193800,1580466100,6840,6840,6840,6840,0
|
|
20240405,193700,1580466100,6840,6840,6840,6840,0
|
|
20240405,193600,1580466100,6840,6840,6840,6840,0
|
|
20240405,193500,1580466100,6840,6840,6840,6840,0
|
|
20240405,193400,1580466100,6840,6840,6840,6840,0
|
|
20240405,193300,1580466100,6840,6840,6840,6840,0
|
|
20240405,193200,1580466100,6840,6840,6840,6840,0
|
|
20240405,193100,1580466100,6840,6840,6840,6840,0
|
|
20240405,193000,1580466100,6840,6840,6840,6840,0
|
|
20240405,192900,1580466100,6840,6840,6840,6840,0
|
|
20240405,192800,1580466100,6840,6840,6840,6840,0
|
|
20240405,192700,1580466100,6840,6840,6840,6840,0
|
|
20240405,192600,1580466100,6840,6840,6840,6840,0
|
|
20240405,192500,1580466100,6840,6840,6840,6840,0
|
|
20240405,192400,1580466100,6840,6840,6840,6840,0
|
|
20240405,192300,1580466100,6840,6840,6840,6840,0
|
|
20240405,192200,1580466100,6840,6840,6840,6840,0
|
|
20240405,192100,1580466100,6840,6840,6840,6840,0
|
|
20240405,192000,1580466100,6840,6840,6840,6840,0
|
|
20240405,191900,1580466100,6840,6840,6840,6840,0
|
|
20240405,191800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,191700,1580466100,6840,6840,6840,6840,0
|
|
20240405,191600,1580466100,6840,6840,6840,6840,0
|
|
20240405,191500,1580466100,6840,6840,6840,6840,0
|
|
20240405,191400,1580466100,6840,6840,6840,6840,0
|
|
20240405,191300,1580466100,6840,6840,6840,6840,0
|
|
20240405,191200,1580466100,6840,6840,6840,6840,0
|
|
20240405,191100,1580466100,6840,6840,6840,6840,0
|
|
20240405,191000,1580466100,6840,6840,6840,6840,0
|
|
20240405,190900,1580466100,6840,6840,6840,6840,0
|
|
20240405,190800,1580466100,6840,6840,6840,6840,0
|
|
20240405,190700,1580466100,6840,6840,6840,6840,0
|
|
20240405,190600,1580466100,6840,6840,6840,6840,0
|
|
20240405,190500,1580466100,6840,6840,6840,6840,0
|
|
20240405,190400,1580466100,6840,6840,6840,6840,0
|
|
20240405,190300,1580466100,6840,6840,6840,6840,0
|
|
20240405,190200,1580466100,6840,6840,6840,6840,0
|
|
20240405,190100,1580466100,6840,6840,6840,6840,0
|
|
20240405,190000,1580466100,6840,6840,6840,6840,0
|
|
20240405,185900,1580466100,6840,6840,6840,6840,0
|
|
20240405,185800,1580466100,6840,6840,6840,6840,0
|
|
20240405,185700,1580466100,6840,6840,6840,6840,0
|
|
20240405,185600,1580466100,6840,6840,6840,6840,0
|
|
20240405,185500,1580466100,6840,6840,6840,6840,0
|
|
20240405,185400,1580466100,6840,6840,6840,6840,0
|
|
20240405,185300,1580466100,6840,6840,6840,6840,0
|
|
20240405,185200,1580466100,6840,6840,6840,6840,0
|
|
20240405,185100,1580466100,6840,6840,6840,6840,0
|
|
20240405,185000,1580466100,6840,6840,6840,6840,0
|
|
20240405,184900,1580466100,6840,6840,6840,6840,0
|
|
20240405,184800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,184700,1580466100,6840,6840,6840,6840,0
|
|
20240405,184600,1580466100,6840,6840,6840,6840,0
|
|
20240405,184500,1580466100,6840,6840,6840,6840,0
|
|
20240405,184400,1580466100,6840,6840,6840,6840,0
|
|
20240405,184300,1580466100,6840,6840,6840,6840,0
|
|
20240405,184200,1580466100,6840,6840,6840,6840,0
|
|
20240405,184100,1580466100,6840,6840,6840,6840,0
|
|
20240405,184000,1580466100,6840,6840,6840,6840,0
|
|
20240405,183900,1580466100,6840,6840,6840,6840,0
|
|
20240405,183800,1580466100,6840,6840,6840,6840,0
|
|
20240405,183700,1580466100,6840,6840,6840,6840,0
|
|
20240405,183600,1580466100,6840,6840,6840,6840,0
|
|
20240405,183500,1580466100,6840,6840,6840,6840,0
|
|
20240405,183400,1580466100,6840,6840,6840,6840,0
|
|
20240405,183300,1580466100,6840,6840,6840,6840,0
|
|
20240405,183200,1580466100,6840,6840,6840,6840,0
|
|
20240405,183100,1580466100,6840,6840,6840,6840,0
|
|
20240405,183000,1580466100,6840,6840,6840,6840,0
|
|
20240405,182900,1580466100,6840,6840,6840,6840,0
|
|
20240405,182800,1580466100,6840,6840,6840,6840,0
|
|
20240405,182700,1580466100,6840,6840,6840,6840,0
|
|
20240405,182600,1580466100,6840,6840,6840,6840,0
|
|
20240405,182500,1580466100,6840,6840,6840,6840,0
|
|
20240405,182400,1580466100,6840,6840,6840,6840,0
|
|
20240405,182300,1580466100,6840,6840,6840,6840,0
|
|
20240405,182200,1580466100,6840,6840,6840,6840,0
|
|
20240405,182100,1580466100,6840,6840,6840,6840,0
|
|
20240405,182000,1580466100,6840,6840,6840,6840,0
|
|
20240405,181900,1580466100,6840,6840,6840,6840,0
|
|
20240405,181800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,181700,1580466100,6840,6840,6840,6840,0
|
|
20240405,181600,1580466100,6840,6840,6840,6840,0
|
|
20240405,181500,1580466100,6840,6840,6840,6840,0
|
|
20240405,181400,1580466100,6840,6840,6840,6840,0
|
|
20240405,181300,1580466100,6840,6840,6840,6840,0
|
|
20240405,181200,1580466100,6840,6840,6840,6840,0
|
|
20240405,181100,1580466100,6840,6840,6840,6840,0
|
|
20240405,181000,1580466100,6840,6840,6840,6840,0
|
|
20240405,180900,1580466100,6840,6840,6840,6840,0
|
|
20240405,180800,1580466100,6840,6840,6840,6840,0
|
|
20240405,180700,1580466100,6840,6840,6840,6840,0
|
|
20240405,180600,1580466100,6840,6840,6840,6840,0
|
|
20240405,180500,1580466100,6840,6840,6840,6840,0
|
|
20240405,180400,1580466100,6840,6840,6840,6840,0
|
|
20240405,180300,1580466100,6840,6840,6840,6840,0
|
|
20240405,180200,1580466100,6840,6840,6840,6840,0
|
|
20240405,180100,1580466100,6840,6840,6840,6840,0
|
|
20240405,180000,1580466100,6840,6840,6840,6840,0
|
|
20240405,175900,1580466100,6840,6840,6840,6840,0
|
|
20240405,175800,1580466100,6840,6840,6840,6840,0
|
|
20240405,175700,1580466100,6840,6840,6840,6840,0
|
|
20240405,175600,1580466100,6840,6840,6840,6840,0
|
|
20240405,175500,1580466100,6840,6840,6840,6840,0
|
|
20240405,175400,1580466100,6840,6840,6840,6840,0
|
|
20240405,175300,1580466100,6840,6840,6840,6840,0
|
|
20240405,175200,1580466100,6840,6840,6840,6840,0
|
|
20240405,175100,1580466100,6840,6840,6840,6840,0
|
|
20240405,175000,1580466100,6840,6840,6840,6840,0
|
|
20240405,174900,1580466100,6840,6840,6840,6840,0
|
|
20240405,174800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,174700,1580466100,6840,6840,6840,6840,0
|
|
20240405,174600,1580466100,6840,6840,6840,6840,0
|
|
20240405,174500,1580466100,6840,6840,6840,6840,0
|
|
20240405,174400,1580466100,6840,6840,6840,6840,0
|
|
20240405,174300,1580466100,6840,6840,6840,6840,0
|
|
20240405,174200,1580466100,6840,6840,6840,6840,0
|
|
20240405,174100,1580466100,6840,6840,6840,6840,0
|
|
20240405,174000,1580466100,6840,6840,6840,6840,0
|
|
20240405,173900,1580466100,6840,6840,6840,6840,0
|
|
20240405,173800,1580466100,6840,6840,6840,6840,0
|
|
20240405,173700,1580466100,6840,6840,6840,6840,0
|
|
20240405,173600,1580466100,6840,6840,6840,6840,0
|
|
20240405,173500,1580466100,6840,6840,6840,6840,0
|
|
20240405,173400,1580466100,6840,6840,6840,6840,0
|
|
20240405,173300,1580466100,6840,6840,6840,6840,0
|
|
20240405,173200,1580466100,6840,6840,6840,6840,0
|
|
20240405,173100,1580466100,6840,6840,6840,6840,0
|
|
20240405,173000,1580466100,6840,6840,6840,6840,0
|
|
20240405,172900,1580466100,6840,6840,6840,6840,0
|
|
20240405,172800,1580466100,6840,6840,6840,6840,0
|
|
20240405,172700,1580466100,6840,6840,6840,6840,0
|
|
20240405,172600,1580466100,6840,6840,6840,6840,0
|
|
20240405,172500,1580466100,6840,6840,6840,6840,0
|
|
20240405,172400,1580466100,6840,6840,6840,6840,0
|
|
20240405,172300,1580466100,6840,6840,6840,6840,0
|
|
20240405,172200,1580466100,6840,6840,6840,6840,0
|
|
20240405,172100,1580466100,6840,6840,6840,6840,0
|
|
20240405,172000,1580466100,6840,6840,6840,6840,0
|
|
20240405,171900,1580466100,6840,6840,6840,6840,0
|
|
20240405,171800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,171700,1580466100,6840,6840,6840,6840,0
|
|
20240405,171600,1580466100,6840,6840,6840,6840,0
|
|
20240405,171500,1580466100,6840,6840,6840,6840,0
|
|
20240405,171400,1580466100,6840,6840,6840,6840,0
|
|
20240405,171300,1580466100,6840,6840,6840,6840,0
|
|
20240405,171200,1580466100,6840,6840,6840,6840,0
|
|
20240405,171100,1580466100,6840,6840,6840,6840,0
|
|
20240405,171000,1580466100,6840,6840,6840,6840,0
|
|
20240405,170900,1580466100,6840,6840,6840,6840,0
|
|
20240405,170800,1580466100,6840,6840,6840,6840,0
|
|
20240405,170700,1580466100,6840,6840,6840,6840,0
|
|
20240405,170600,1580466100,6840,6840,6840,6840,0
|
|
20240405,170500,1580466100,6840,6840,6840,6840,0
|
|
20240405,170400,1580466100,6840,6840,6840,6840,0
|
|
20240405,170300,1580466100,6840,6840,6840,6840,0
|
|
20240405,170200,1580466100,6840,6840,6840,6840,0
|
|
20240405,170100,1580466100,6840,6840,6840,6840,0
|
|
20240405,170000,1580466100,6840,6840,6840,6840,0
|
|
20240405,165900,1580466100,6840,6840,6840,6840,0
|
|
20240405,165800,1580466100,6840,6840,6840,6840,0
|
|
20240405,165700,1580466100,6840,6840,6840,6840,0
|
|
20240405,165600,1580466100,6840,6840,6840,6840,0
|
|
20240405,165500,1580466100,6840,6840,6840,6840,0
|
|
20240405,165400,1580466100,6840,6840,6840,6840,0
|
|
20240405,165300,1580466100,6840,6840,6840,6840,0
|
|
20240405,165200,1580466100,6840,6840,6840,6840,0
|
|
20240405,165100,1580466100,6840,6840,6840,6840,0
|
|
20240405,165000,1580466100,6840,6840,6840,6840,0
|
|
20240405,164900,1580466100,6840,6840,6840,6840,0
|
|
20240405,164800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,164700,1580466100,6840,6840,6840,6840,0
|
|
20240405,164600,1580466100,6840,6840,6840,6840,0
|
|
20240405,164500,1580466100,6840,6840,6840,6840,0
|
|
20240405,164400,1580466100,6840,6840,6840,6840,0
|
|
20240405,164300,1580466100,6840,6840,6840,6840,0
|
|
20240405,164200,1580466100,6840,6840,6840,6840,0
|
|
20240405,164100,1580466100,6840,6840,6840,6840,0
|
|
20240405,164000,1580466100,6840,6840,6840,6840,0
|
|
20240405,163900,1580466100,6840,6840,6840,6840,0
|
|
20240405,163800,1580466100,6840,6840,6840,6840,0
|
|
20240405,163700,1580466100,6840,6840,6840,6840,0
|
|
20240405,163600,1580466100,6840,6840,6840,6840,0
|
|
20240405,163500,1580466100,6840,6840,6840,6840,0
|
|
20240405,163400,1580466100,6840,6840,6840,6840,0
|
|
20240405,163300,1580466100,6840,6840,6840,6840,0
|
|
20240405,163200,1580466100,6840,6840,6840,6840,0
|
|
20240405,163100,1580466100,6840,6840,6840,6840,0
|
|
20240405,163000,1580466100,6840,6840,6840,6840,0
|
|
20240405,162900,1580466100,6840,6840,6840,6840,0
|
|
20240405,162800,1580466100,6840,6840,6840,6840,0
|
|
20240405,162700,1580466100,6840,6840,6840,6840,0
|
|
20240405,162600,1580466100,6840,6840,6840,6840,0
|
|
20240405,162500,1580466100,6840,6840,6840,6840,0
|
|
20240405,162400,1580466100,6840,6840,6840,6840,0
|
|
20240405,162300,1580466100,6840,6840,6840,6840,0
|
|
20240405,162200,1580466100,6840,6840,6840,6840,0
|
|
20240405,162100,1580466100,6840,6840,6840,6840,0
|
|
20240405,162000,1580466100,6840,6840,6840,6840,0
|
|
20240405,161900,1580466100,6840,6840,6840,6840,0
|
|
20240405,161800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,161700,1580466100,6840,6840,6840,6840,0
|
|
20240405,161600,1580466100,6840,6840,6840,6840,0
|
|
20240405,161500,1580466100,6840,6840,6840,6840,0
|
|
20240405,161400,1580466100,6840,6840,6840,6840,0
|
|
20240405,161300,1580466100,6840,6840,6840,6840,0
|
|
20240405,161200,1580466100,6840,6840,6840,6840,0
|
|
20240405,161100,1580466100,6840,6840,6840,6840,0
|
|
20240405,161000,1580466100,6840,6840,6840,6840,0
|
|
20240405,160900,1580466100,6840,6840,6840,6840,0
|
|
20240405,160800,1580466100,6840,6840,6840,6840,0
|
|
20240405,160700,1580466100,6840,6840,6840,6840,0
|
|
20240405,160600,1580466100,6840,6840,6840,6840,0
|
|
20240405,160500,1580466100,6840,6840,6840,6840,0
|
|
20240405,160400,1580466100,6840,6840,6840,6840,0
|
|
20240405,160300,1580466100,6840,6840,6840,6840,0
|
|
20240405,160200,1580466100,6840,6840,6840,6840,0
|
|
20240405,160100,1580466100,6840,6840,6840,6840,0
|
|
20240405,160000,1580466100,6840,6840,6840,6840,0
|
|
20240405,155900,1580466100,6840,6840,6840,6840,0
|
|
20240405,155800,1580466100,6840,6840,6840,6840,0
|
|
20240405,155700,1580466100,6840,6840,6840,6840,0
|
|
20240405,155600,1580466100,6840,6840,6840,6840,0
|
|
20240405,155500,1580466100,6840,6840,6840,6840,0
|
|
20240405,155400,1580466100,6840,6840,6840,6840,0
|
|
20240405,155300,1580466100,6840,6840,6840,6840,0
|
|
20240405,155200,1580466100,6840,6840,6840,6840,0
|
|
20240405,155100,1580466100,6840,6840,6840,6840,0
|
|
20240405,155000,1580466100,6840,6840,6840,6840,0
|
|
20240405,154900,1580466100,6840,6840,6840,6840,0
|
|
20240405,154800,1580466100,6840,6840,6840,6840,7545
|
|
20240405,154700,1580466100,6840,6840,6840,6840,0
|
|
20240405,154600,1580466100,6840,6840,6840,6840,0
|
|
20240405,154500,1580466100,6840,6840,6840,6840,0
|
|
20240405,154400,1580466100,6840,6840,6840,6840,0
|
|
20240405,154300,1580466100,6840,6840,6840,6840,0
|
|
20240405,154200,1580466100,6840,6840,6840,6840,0
|
|
20240405,154100,1580466100,6840,6840,6840,6840,0
|
|
20240405,154000,1580466100,6840,6840,6840,6840,0
|
|
20240405,153900,1580466100,6840,6840,6840,6840,0
|
|
20240405,153800,1580466100,6840,6840,6840,6840,0
|
|
20240405,153700,1580466100,6840,6840,6840,6840,0
|
|
20240405,153600,1580466100,6840,6840,6840,6840,0
|
|
20240405,153500,1580466100,6840,6840,6840,6840,0
|
|
20240405,153400,1580466100,6840,6840,6840,6840,0
|
|
20240405,153300,1580466100,6840,6840,6840,6840,0
|
|
20240405,153200,1580466100,6840,6840,6840,6840,0
|
|
20240405,153100,1580466100,6840,6840,6840,6840,0
|
|
20240405,153000,1580466100,6840,6840,6840,6840,7545
|
|
20240405,152900,1528858300,6810,6810,6810,6810,0
|
|
20240405,152800,1528858300,6810,6810,6810,6810,0
|
|
20240405,152700,1528858300,6810,6810,6810,6810,0
|
|
20240405,152600,1528858300,6810,6810,6810,6810,0
|
|
20240405,152500,1528858300,6810,6810,6810,6810,0
|
|
20240405,152400,1528858300,6810,6810,6810,6810,0
|
|
20240405,152300,1528858300,6810,6810,6810,6810,0
|
|
20240405,152200,1528858300,6810,6810,6810,6810,0
|
|
20240405,152100,1528858300,6810,6810,6810,6810,0
|
|
20240405,152000,1528858300,6810,6810,6810,6810,0
|
|
20240405,151900,1528858300,6810,6810,6820,6810,817
|
|
20240405,151800,1523294450,6810,6800,6820,6780,1609
|
|
20240405,151700,1512374190,6760,6760,6820,6760,4698
|
|
20240405,151600,1480450780,6770,6780,6780,6760,2365
|
|
20240405,151500,1464444390,6780,6770,6780,6760,301
|
|
20240405,151400,1462405250,6780,6770,6780,6760,1342
|
|
20240405,151300,1453326650,6760,6770,6770,6760,3183
|
|
20240405,151200,1431807020,6770,6780,6780,6760,1149
|
|
20240405,151100,1424028300,6760,6770,6780,6760,568
|
|
20240405,151000,1420185080,6770,6770,6770,6760,1325
|
|
20240405,150900,1411225870,6760,6780,6790,6760,986
|
|
20240405,150800,1404547710,6770,6790,6790,6770,2661
|
|
20240405,150700,1386524640,6780,6780,6790,6770,1587
|
|
20240405,150600,1375765160,6770,6790,6790,6770,551
|
|
20240405,150500,1372032650,6780,6770,6780,6770,351
|
|
20240405,150400,1369655990,6770,6780,6780,6770,500
|
|
20240405,150300,1366270620,6770,6790,6800,6770,152
|
|
20240405,150200,1365240810,6780,6780,6780,6770,101
|
|
20240405,150100,1364556460,6770,6770,6780,6770,201
|
|
20240405,150000,1363194320,6810,6780,6810,6770,2503
|
|
20240405,145900,1346247480,6810,6780,6810,6780,1650
|
|
20240405,145800,1335055980,6770,6790,6790,6770,1650
|
|
20240405,145700,1323871110,6780,6810,6810,6780,102
|
|
20240405,145600,1323179120,6780,6790,6790,6780,150
|
|
20240405,145500,1322161750,6780,6800,6800,6780,2037
|
|
20240405,145400,1308337120,6790,6800,6800,6790,600
|
|
20240405,145300,1304261390,6800,6800,6800,6800,1858
|
|
20240405,145200,1291626990,6810,6820,6820,6810,1737
|
|
20240405,145100,1279793310,6830,6830,6830,6830,104
|
|
20240405,145000,1279082990,6830,6830,6830,6830,41
|
|
20240405,144900,1278802960,6830,6830,6830,6830,494
|
|
20240405,144800,1275428940,6830,6840,6840,6830,131
|
|
20240405,144700,1274533470,6830,6840,6840,6830,337
|
|
20240405,144600,1272231390,6840,6840,6840,6840,46
|
|
20240405,144500,1271916750,6840,6840,6840,6840,43
|
|
20240405,144400,1271622630,6840,6840,6840,6840,84
|
|
20240405,144300,1271048070,6840,6840,6840,6840,36
|
|
20240405,144200,1270801830,6830,6830,6840,6830,238
|
|
20240405,144100,1269175920,6830,6830,6840,6830,1634
|
|
20240405,144000,1258015230,6830,6830,6830,6830,41
|
|
20240405,143900,1257735200,6830,6830,6830,6830,173
|
|
20240405,143800,1256553610,6830,6830,6830,6830,37
|
|
20240405,143700,1256300900,6820,6830,6830,6820,492
|
|
20240405,143600,1252944500,6830,6830,6830,6830,328
|
|
20240405,143500,1250704260,6830,6830,6830,6830,37
|
|
20240405,143400,1250451550,6830,6830,6830,6820,114
|
|
20240405,143300,1249673330,6820,6830,6830,6820,37
|
|
20240405,143200,1249420630,6830,6830,6830,6830,37
|
|
20240405,143100,1249167920,6830,6820,6830,6820,275
|
|
20240405,143000,1247292050,6820,6830,6830,6820,73
|
|
20240405,142900,1246793820,6810,6810,6810,6810,0
|
|
20240405,142800,1246793820,6810,6820,6830,6810,424
|
|
20240405,142700,1243905470,6830,6820,6830,6820,569
|
|
20240405,142600,1240024520,6820,6820,6820,6820,123
|
|
20240405,142500,1239185660,6820,6820,6820,6820,0
|
|
20240405,142400,1239185660,6820,6830,6830,6820,137
|
|
20240405,142300,1238250950,6830,6830,6830,6830,36
|
|
20240405,142200,1238005070,6830,6830,6830,6820,238
|
|
20240405,142100,1236381530,6830,6830,6830,6830,37
|
|
20240405,142000,1236128820,6830,6820,6830,6820,213
|
|
20240405,141900,1234674230,6830,6820,6830,6820,248
|
|
20240405,141800,1232982730,6820,6820,6820,6820,37
|
|
20240405,141700,1232730390,6820,6830,6830,6820,608
|
|
20240405,141600,1228577960,6820,6800,6820,6800,1532
|
|
20240405,141500,1218135160,6800,6800,6810,6800,237
|
|
20240405,141400,1216523190,6800,6800,6800,6800,37
|
|
20240405,141300,1216271590,6790,6790,6790,6790,91
|
|
20240405,141200,1215653700,6790,6790,6790,6790,70
|
|
20240405,141100,1215178400,6800,6800,6800,6800,1000
|
|
20240405,141000,1208378400,6800,6800,6800,6800,2
|
|
20240405,140900,1208364800,6780,6790,6790,6780,544
|
|
20240405,140800,1204674480,6790,6790,6790,6790,10
|
|
20240405,140700,1204606580,6790,6790,6790,6790,38
|
|
20240405,140600,1204348560,6780,6780,6780,6780,0
|
|
20240405,140500,1204348560,6780,6790,6790,6780,3524
|
|
20240405,140400,1180453930,6790,6790,6790,6790,0
|
|
20240405,140300,1180453930,6790,6790,6790,6780,102
|
|
20240405,140200,1179761360,6780,6790,6790,6780,89
|
|
20240405,140100,1179157550,6790,6790,6790,6790,0
|
|
20240405,140000,1179157550,6790,6790,6790,6790,20
|
|
20240405,135900,1179021750,6790,6790,6790,6790,0
|
|
20240405,135800,1179021750,6790,6790,6790,6790,613
|
|
20240405,135700,1174859480,6800,6800,6800,6800,18
|
|
20240405,135600,1174737080,6800,6800,6800,6800,200
|
|
20240405,135500,1173377080,6790,6790,6790,6790,0
|
|
20240405,135400,1173377080,6790,6790,6790,6790,0
|
|
20240405,135300,1173377080,6790,6790,6790,6790,597
|
|
20240405,135200,1169323450,6790,6790,6790,6790,80
|
|
20240405,135100,1168780250,6790,6790,6790,6790,400
|
|
20240405,135000,1166064250,6790,6790,6790,6790,0
|
|
20240405,134900,1166064250,6790,6790,6790,6790,0
|
|
20240405,134800,1166064250,6790,6790,6790,6790,0
|
|
20240405,134700,1166064250,6790,6790,6790,6790,500
|
|
20240405,134600,1162669250,6790,6790,6790,6790,1023
|
|
20240405,134500,1155723080,6790,6790,6790,6790,0
|
|
20240405,134400,1155723080,6790,6790,6790,6790,1153
|
|
20240405,134300,1147894210,6790,6790,6790,6790,1300
|
|
20240405,134200,1139067210,6780,6780,6780,6780,701
|
|
20240405,134100,1134314430,6780,6780,6780,6780,0
|
|
20240405,134000,1134314430,6780,6780,6780,6780,0
|
|
20240405,133900,1134314430,6780,6780,6780,6780,200
|
|
20240405,133800,1132958430,6780,6780,6780,6780,1201
|
|
20240405,133700,1124815650,6780,6780,6780,6780,0
|
|
20240405,133600,1124815650,6780,6780,6780,6780,0
|
|
20240405,133500,1124815650,6780,6780,6780,6780,1433
|
|
20240405,133400,1115099910,6780,6780,6780,6780,0
|
|
20240405,133300,1115099910,6780,6780,6780,6780,0
|
|
20240405,133200,1115099910,6780,6780,6780,6780,0
|
|
20240405,133100,1115099910,6780,6780,6780,6780,0
|
|
20240405,133000,1115099910,6780,6790,6790,6780,3
|
|
20240405,132900,1115079560,6780,6780,6780,6780,109
|
|
20240405,132800,1114340540,6780,6780,6780,6780,200
|
|
20240405,132700,1112984540,6780,6780,6780,6780,101
|
|
20240405,132600,1112299760,6780,6780,6780,6780,20
|
|
20240405,132500,1112164160,6770,6770,6770,6770,0
|
|
20240405,132400,1112164160,6770,6770,6770,6770,0
|
|
20240405,132300,1112164160,6770,6770,6770,6770,0
|
|
20240405,132200,1112164160,6770,6770,6770,6770,4
|
|
20240405,132100,1112137080,6770,6770,6770,6770,1
|
|
20240405,132000,1112130310,6770,6770,6770,6770,0
|
|
20240405,131900,1112130310,6770,6770,6770,6770,0
|
|
20240405,131800,1112130310,6770,6770,6770,6770,0
|
|
20240405,131700,1112130310,6770,6790,6790,6770,475
|
|
20240405,131600,1108914540,6770,6760,6770,6760,1542
|
|
20240405,131500,1098476200,6770,6780,6780,6770,2750
|
|
20240405,131400,1079858600,6770,6770,6770,6770,0
|
|
20240405,131300,1079858600,6770,6770,6770,6770,0
|
|
20240405,131200,1079858600,6770,6780,6780,6770,900
|
|
20240405,131100,1073765490,6790,6790,6790,6790,1
|
|
20240405,131000,1073758700,6790,6790,6790,6790,0
|
|
20240405,130900,1073758700,6790,6790,6790,6790,12
|
|
20240405,130800,1073677220,6770,6770,6770,6770,0
|
|
20240405,130700,1073677220,6770,6770,6770,6770,1
|
|
20240405,130600,1073670450,6770,6770,6770,6770,0
|
|
20240405,130500,1073670450,6770,6770,6770,6770,70
|
|
20240405,130400,1073196550,6770,6780,6780,6770,302
|
|
20240405,130300,1071149990,6780,6780,6780,6780,0
|
|
20240405,130200,1071149990,6780,6780,6780,6780,207
|
|
20240405,130100,1069746530,6780,6780,6780,6780,0
|
|
20240405,130000,1069746530,6780,6780,6780,6780,0
|
|
20240405,125900,1069746530,6780,6780,6780,6780,1
|
|
20240405,125800,1069739750,6790,6790,6790,6790,1
|
|
20240405,125700,1069732960,6790,6790,6790,6790,5
|
|
20240405,125600,1069699010,6790,6780,6790,6780,23
|
|
20240405,125500,1069542970,6780,6780,6780,6780,0
|
|
20240405,125400,1069542970,6780,6780,6780,6780,5
|
|
20240405,125300,1069509070,6780,6780,6780,6770,295
|
|
20240405,125200,1067511100,6780,6780,6780,6780,253
|
|
20240405,125100,1065795760,6770,6770,6770,6770,1098
|
|
20240405,125000,1058362300,6780,6780,6780,6780,0
|
|
20240405,124900,1058362300,6780,6780,6780,6780,332
|
|
20240405,124800,1056111340,6780,6780,6780,6780,38
|
|
20240405,124700,1055853700,6780,6780,6780,6780,8
|
|
20240405,124600,1055799460,6780,6780,6780,6780,274
|
|
20240405,124500,1053941740,6780,6790,6790,6780,250
|
|
20240405,124400,1052246660,6780,6780,6780,6780,0
|
|
20240405,124300,1052246660,6780,6780,6780,6780,300
|
|
20240405,124200,1050212660,6800,6800,6800,6800,0
|
|
20240405,124100,1050212660,6800,6800,6800,6800,0
|
|
20240405,124000,1050212660,6800,6780,6800,6780,62
|
|
20240405,123900,1049792260,6780,6780,6780,6780,0
|
|
20240405,123800,1049792260,6780,6780,6780,6780,0
|
|
20240405,123700,1049792260,6780,6780,6780,6780,0
|
|
20240405,123600,1049792260,6780,6780,6780,6780,0
|
|
20240405,123500,1049792260,6780,6780,6780,6780,30
|
|
20240405,123400,1049588860,6780,6780,6780,6780,0
|
|
20240405,123300,1049588860,6780,6780,6780,6780,0
|
|
20240405,123200,1049588860,6780,6780,6780,6780,0
|
|
20240405,123100,1049588860,6780,6780,6780,6780,0
|
|
20240405,123000,1049588860,6780,6780,6780,6780,0
|
|
20240405,122900,1049588860,6780,6780,6780,6780,10
|
|
20240405,122800,1049521060,6800,6790,6800,6790,424
|
|
20240405,122700,1046641860,6790,6790,6790,6790,0
|
|
20240405,122600,1046641860,6790,6790,6790,6790,0
|
|
20240405,122500,1046641860,6790,6790,6790,6790,0
|
|
20240405,122400,1046641860,6790,6790,6790,6790,0
|
|
20240405,122300,1046641860,6790,6790,6790,6790,0
|
|
20240405,122200,1046641860,6790,6790,6790,6790,2
|
|
20240405,122100,1046628280,6780,6780,6780,6780,0
|
|
20240405,122000,1046628280,6780,6780,6780,6780,238
|
|
20240405,121900,1045014640,6780,6780,6780,6780,200
|
|
20240405,121800,1043658640,6780,6780,6780,6780,1541
|
|
20240405,121700,1033210660,6790,6770,6790,6770,23
|
|
20240405,121600,1033054890,6780,6780,6780,6780,0
|
|
20240405,121500,1033054890,6780,6780,6780,6780,7
|
|
20240405,121400,1033007430,6780,6780,6780,6780,3
|
|
20240405,121300,1032987090,6770,6770,6770,6770,53
|
|
20240405,121200,1032628280,6780,6780,6780,6780,0
|
|
20240405,121100,1032628280,6780,6780,6780,6780,0
|
|
20240405,121000,1032628280,6780,6780,6780,6780,100
|
|
20240405,120900,1031950280,6780,6780,6780,6780,0
|
|
20240405,120800,1031950280,6780,6780,6780,6780,1
|
|
20240405,120700,1031943500,6780,6780,6780,6780,10
|
|
20240405,120600,1031875700,6780,6780,6780,6780,0
|
|
20240405,120500,1031875700,6780,6790,6790,6780,46
|
|
20240405,120400,1031563690,6790,6780,6790,6770,780
|
|
20240405,120300,1026282970,6770,6770,6770,6770,321
|
|
20240405,120200,1024109800,6780,6780,6780,6780,79
|
|
20240405,120100,1023574180,6790,6780,6790,6780,101
|
|
20240405,120000,1022889390,6780,6780,6780,6780,285
|
|
20240405,115900,1020957090,6780,6780,6780,6780,0
|
|
20240405,115800,1020957090,6780,6780,6780,6780,0
|
|
20240405,115700,1020957090,6780,6780,6780,6780,20
|
|
20240405,115600,1020821490,6770,6770,6770,6770,3
|
|
20240405,115500,1020801180,6770,6770,6770,6770,1
|
|
20240405,115400,1020794410,6770,6770,6770,6770,13
|
|
20240405,115300,1020706400,6770,6760,6770,6760,153
|
|
20240405,115200,1019672110,6770,6770,6770,6770,10
|
|
20240405,115100,1019604410,6770,6770,6770,6770,20
|
|
20240405,115000,1019469010,6780,6780,6780,6780,0
|
|
20240405,114900,1019469010,6780,6780,6780,6780,50
|
|
20240405,114800,1019130010,6760,6760,6760,6760,0
|
|
20240405,114700,1019130010,6760,6760,6760,6760,0
|
|
20240405,114600,1019130010,6760,6770,6770,6760,1583
|
|
20240405,114500,1008425120,6780,6780,6780,6780,1
|
|
20240405,114400,1008418340,6770,6770,6770,6770,20
|
|
20240405,114300,1008282940,6770,6770,6770,6770,0
|
|
20240405,114200,1008282940,6770,6770,6770,6770,50
|
|
20240405,114100,1007944440,6770,6770,6770,6770,7
|
|
20240405,114000,1007897050,6770,6770,6770,6770,164
|
|
20240405,113900,1006786770,6760,6760,6760,6760,0
|
|
20240405,113800,1006786770,6760,6760,6760,6760,0
|
|
20240405,113700,1006786770,6760,6760,6760,6760,10
|
|
20240405,113600,1006719170,6760,6760,6760,6760,0
|
|
20240405,113500,1006719170,6760,6760,6760,6760,1
|
|
20240405,113400,1006712410,6770,6770,6770,6770,0
|
|
20240405,113300,1006712410,6770,6770,6770,6770,0
|
|
20240405,113200,1006712410,6770,6770,6770,6770,5
|
|
20240405,113100,1006678560,6770,6770,6770,6770,855
|
|
20240405,113000,1000890210,6770,6770,6770,6770,100
|
|
20240405,112900,1000213210,6780,6780,6780,6780,0
|
|
20240405,112800,1000213210,6780,6780,6780,6780,0
|
|
20240405,112700,1000213210,6780,6780,6780,6780,1664
|
|
20240405,112600,988931290,6780,6780,6780,6780,63
|
|
20240405,112500,988504150,6770,6770,6770,6770,0
|
|
20240405,112400,988504150,6770,6770,6770,6770,0
|
|
20240405,112300,988504150,6770,6770,6770,6770,170
|
|
20240405,112200,987353250,6770,6770,6770,6770,0
|
|
20240405,112100,987353250,6770,6770,6770,6770,290
|
|
20240405,112000,985389950,6770,6770,6770,6770,0
|
|
20240405,111900,985389950,6770,6770,6770,6770,0
|
|
20240405,111800,985389950,6770,6770,6770,6770,0
|
|
20240405,111700,985389950,6770,6770,6770,6770,363
|
|
20240405,111600,982932440,6780,6800,6800,6780,140
|
|
20240405,111500,981983150,6780,6780,6780,6780,200
|
|
20240405,111400,980627150,6780,6780,6780,6780,0
|
|
20240405,111300,980627150,6780,6780,6780,6780,0
|
|
20240405,111200,980627150,6780,6780,6780,6780,30
|
|
20240405,111100,980423750,6780,6780,6780,6780,0
|
|
20240405,111000,980423750,6780,6780,6780,6780,112
|
|
20240405,110900,979664390,6770,6770,6770,6770,0
|
|
20240405,110800,979664390,6770,6770,6770,6770,2
|
|
20240405,110700,979650850,6800,6800,6800,6800,20
|
|
20240405,110600,979514850,6800,6800,6800,6800,20
|
|
20240405,110500,979378850,6800,6800,6800,6800,0
|
|
20240405,110400,979378850,6800,6770,6800,6770,50
|
|
20240405,110300,979039750,6770,6770,6770,6770,111
|
|
20240405,110200,978288280,6770,6770,6770,6770,1
|
|
20240405,110100,978281510,6800,6800,6800,6800,0
|
|
20240405,110000,978281510,6800,6770,6800,6770,3156
|
|
20240405,105900,956825570,6770,6770,6770,6770,300
|
|
20240405,105800,954794570,6770,6770,6770,6760,29
|
|
20240405,105700,954598260,6760,6770,6770,6760,147
|
|
20240405,105600,953603680,6770,6770,6770,6770,0
|
|
20240405,105500,953603680,6770,6760,6770,6760,2
|
|
20240405,105400,953590150,6750,6750,6750,6750,0
|
|
20240405,105300,953590150,6750,6760,6760,6750,1278
|
|
20240405,105200,944963640,6750,6750,6750,6750,70
|
|
20240405,105100,944491140,6750,6760,6760,6750,980
|
|
20240405,105000,937875140,6760,6770,6770,6760,150
|
|
20240405,104900,936860140,6740,6740,6740,6740,0
|
|
20240405,104800,936860140,6740,6740,6740,6740,500
|
|
20240405,104700,933490140,6740,6740,6740,6740,0
|
|
20240405,104600,933490140,6740,6740,6740,6740,0
|
|
20240405,104500,933490140,6740,6740,6740,6740,690
|
|
20240405,104400,928839540,6740,6740,6740,6740,100
|
|
20240405,104300,928165540,6730,6760,6760,6730,6800
|
|
20240405,104200,882273970,6760,6760,6760,6760,400
|
|
20240405,104100,879569970,6760,6770,6770,6760,1960
|
|
20240405,104000,866317810,6770,6760,6770,6760,54
|
|
20240405,103900,865952430,6760,6760,6760,6760,0
|
|
20240405,103800,865952430,6760,6760,6760,6760,0
|
|
20240405,103700,865952430,6760,6760,6760,6760,0
|
|
20240405,103600,865952430,6760,6760,6760,6760,1
|
|
20240405,103500,865945670,6760,6760,6760,6760,1005
|
|
20240405,103400,859151870,6760,6760,6760,6750,2756
|
|
20240405,103300,840522610,6770,6790,6790,6770,759
|
|
20240405,103200,835384000,6790,6790,6790,6790,1
|
|
20240405,103100,835377210,6770,6770,6770,6770,1
|
|
20240405,103000,835370440,6760,6760,6760,6760,22
|
|
20240405,102900,835221720,6760,6760,6760,6760,500
|
|
20240405,102800,831841720,6780,6780,6790,6770,3439
|
|
20240405,102700,808548570,6780,6780,6780,6780,0
|
|
20240405,102600,808548570,6780,6790,6790,6780,1068
|
|
20240405,102500,801300850,6790,6790,6790,6780,1212
|
|
20240405,102400,793081850,6790,6790,6790,6790,2
|
|
20240405,102300,793068270,6790,6790,6790,6790,5
|
|
20240405,102200,793034320,6790,6790,6790,6790,105
|
|
20240405,102100,792321370,6790,6790,6790,6790,68
|
|
20240405,102000,791859650,6790,6790,6790,6790,50
|
|
20240405,101900,791520150,6790,6790,6790,6780,2693
|
|
20240405,101800,773252110,6780,6780,6780,6780,0
|
|
20240405,101700,773252110,6780,6780,6780,6780,100
|
|
20240405,101600,772574110,6780,6780,6780,6780,0
|
|
20240405,101500,772574110,6780,6780,6780,6780,128
|
|
20240405,101400,771706270,6780,6800,6800,6780,153
|
|
20240405,101300,770668870,6780,6780,6780,6780,37
|
|
20240405,101200,770418010,6780,6780,6780,6780,0
|
|
20240405,101100,770418010,6780,6780,6780,6780,0
|
|
20240405,101000,770418010,6780,6780,6780,6780,395
|
|
20240405,100900,767739910,6780,6790,6800,6780,748
|
|
20240405,100800,762667850,6780,6790,6790,6780,992
|
|
20240405,100700,755934170,6800,6820,6820,6800,89
|
|
20240405,100600,755328170,6830,6830,6830,6830,20
|
|
20240405,100500,755191570,6780,6820,6820,6780,11077
|
|
20240405,100400,679960170,6820,6820,6820,6820,0
|
|
20240405,100300,679960170,6820,6830,6850,6820,1016
|
|
20240405,100200,673020840,6820,6820,6820,6820,42
|
|
20240405,100100,672734400,6820,6820,6830,6820,1007
|
|
20240405,100000,665866590,6810,6810,6820,6810,222
|
|
20240405,095900,664354760,6820,6820,6820,6820,0
|
|
20240405,095800,664354760,6820,6810,6820,6810,471
|
|
20240405,095700,661147240,6810,6810,6810,6800,21
|
|
20240405,095600,661004330,6810,6810,6810,6810,8
|
|
20240405,095500,660949850,6810,6810,6810,6790,2030
|
|
20240405,095400,647162510,6800,6800,6800,6800,10
|
|
20240405,095300,647094510,6790,6810,6810,6790,5000
|
|
20240405,095200,613124970,6810,6810,6810,6810,11
|
|
20240405,095100,613050060,6810,6810,6810,6810,487
|
|
20240405,095000,609733590,6820,6820,6820,6820,134
|
|
20240405,094900,608819710,6820,6820,6820,6820,500
|
|
20240405,094800,605409710,6830,6840,6840,6830,1009
|
|
20240405,094700,598509650,6840,6840,6840,6840,0
|
|
20240405,094600,598509650,6840,6850,6850,6840,316
|
|
20240405,094500,596348160,6860,6870,6870,6860,1318
|
|
20240405,094400,587293560,6850,6850,6850,6850,1203
|
|
20240405,094300,579053010,6840,6840,6840,6840,595
|
|
20240405,094200,574983210,6820,6840,6840,6820,944
|
|
20240405,094100,568528490,6840,6820,6840,6820,2250
|
|
20240405,094000,553148720,6820,6820,6820,6820,524
|
|
20240405,093900,549575040,6810,6820,6820,6810,1010
|
|
20240405,093800,542696840,6810,6810,6810,6810,191
|
|
20240405,093700,541396130,6810,6820,6820,6810,357
|
|
20240405,093600,538964950,6810,6800,6820,6800,2117
|
|
20240405,093500,524542440,6800,6820,6820,6800,1002
|
|
20240405,093400,517728400,6800,6800,6800,6800,0
|
|
20240405,093300,517728400,6800,6810,6810,6800,2551
|
|
20240405,093200,500368350,6830,6830,6830,6830,1
|
|
20240405,093100,500361520,6810,6810,6810,6810,140
|
|
20240405,093000,499408120,6810,6820,6820,6810,502
|
|
20240405,092900,495989480,6810,6830,6830,6810,326
|
|
20240405,092800,493769100,6830,6820,6830,6820,55
|
|
20240405,092700,493393640,6820,6790,6820,6790,530
|
|
20240405,092600,489789170,6780,6780,6780,6760,1699
|
|
20240405,092500,478289660,6770,6770,6770,6770,315
|
|
20240405,092400,476157110,6770,6780,6780,6770,101
|
|
20240405,092300,475473330,6760,6760,6760,6760,0
|
|
20240405,092200,475473330,6760,6760,6760,6760,1367
|
|
20240405,092100,466232410,6760,6800,6800,6760,1210
|
|
20240405,092000,458050380,6800,6800,6800,6790,1872
|
|
20240405,091900,445334570,6790,6780,6790,6780,749
|
|
20240405,091800,440251350,6790,6820,6820,6790,860
|
|
20240405,091700,434387350,6820,6800,6820,6800,150
|
|
20240405,091600,433365350,6800,6770,6820,6770,307
|
|
20240405,091500,431283760,6830,6790,6830,6790,1644
|
|
20240405,091400,420082930,6790,6790,6790,6750,165
|
|
20240405,091300,418963180,6800,6800,6800,6800,0
|
|
20240405,091200,418963180,6800,6800,6800,6800,107
|
|
20240405,091100,418235580,6800,6750,6800,6710,4766
|
|
20240405,091000,386235630,6750,6790,6790,6720,14744
|
|
20240405,090900,286800370,6790,6760,6790,6760,1831
|
|
20240405,090800,274382140,6770,6750,6770,6750,3440
|
|
20240405,090700,251132120,6760,6730,6760,6730,876
|
|
20240405,090600,245236470,6770,6750,6770,6720,10358
|
|
20240405,090500,175418940,6760,6770,6780,6760,6145
|
|
20240405,090400,133865120,6770,6770,6800,6760,1039
|
|
20240405,090300,126833610,6760,6780,6800,6750,6133
|
|
20240405,090200,85331650,6790,6830,6830,6790,1658
|
|
20240405,090100,74069880,6830,6810,6830,6800,931
|
|
20240405,090000,67738020,6810,6830,6870,6790,9947
|