653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,194900,1924627110,6620,6620,6620,6620,0
|
|
20240409,194800,1924627110,6620,6620,6620,6620,0
|
|
20240409,194700,1924627110,6620,6620,6620,6620,0
|
|
20240409,194600,1924627110,6620,6620,6620,6620,0
|
|
20240409,194500,1924627110,6620,6620,6620,6620,0
|
|
20240409,194400,1924627110,6620,6620,6620,6620,0
|
|
20240409,194300,1924627110,6620,6620,6620,6620,0
|
|
20240409,194200,1924627110,6620,6620,6620,6620,0
|
|
20240409,194100,1924627110,6620,6620,6620,6620,0
|
|
20240409,194000,1924627110,6620,6620,6620,6620,0
|
|
20240409,193900,1924627110,6620,6620,6620,6620,0
|
|
20240409,193800,1924627110,6620,6620,6620,6620,0
|
|
20240409,193700,1924627110,6620,6620,6620,6620,0
|
|
20240409,193600,1924627110,6620,6620,6620,6620,0
|
|
20240409,193500,1924627110,6620,6620,6620,6620,0
|
|
20240409,193400,1924627110,6620,6620,6620,6620,0
|
|
20240409,193300,1924627110,6620,6620,6620,6620,0
|
|
20240409,193200,1924627110,6620,6620,6620,6620,0
|
|
20240409,193100,1924627110,6620,6620,6620,6620,0
|
|
20240409,193000,1924627110,6620,6620,6620,6620,0
|
|
20240409,192900,1924627110,6620,6620,6620,6620,0
|
|
20240409,192800,1924627110,6620,6620,6620,6620,0
|
|
20240409,192700,1924627110,6620,6620,6620,6620,0
|
|
20240409,192600,1924627110,6620,6620,6620,6620,0
|
|
20240409,192500,1924627110,6620,6620,6620,6620,0
|
|
20240409,192400,1924627110,6620,6620,6620,6620,0
|
|
20240409,192300,1924627110,6620,6620,6620,6620,0
|
|
20240409,192200,1924627110,6620,6620,6620,6620,0
|
|
20240409,192100,1924627110,6620,6620,6620,6620,0
|
|
20240409,192000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,191900,1924627110,6620,6620,6620,6620,0
|
|
20240409,191800,1924627110,6620,6620,6620,6620,0
|
|
20240409,191700,1924627110,6620,6620,6620,6620,0
|
|
20240409,191600,1924627110,6620,6620,6620,6620,0
|
|
20240409,191500,1924627110,6620,6620,6620,6620,0
|
|
20240409,191400,1924627110,6620,6620,6620,6620,0
|
|
20240409,191300,1924627110,6620,6620,6620,6620,0
|
|
20240409,191200,1924627110,6620,6620,6620,6620,0
|
|
20240409,191100,1924627110,6620,6620,6620,6620,0
|
|
20240409,191000,1924627110,6620,6620,6620,6620,0
|
|
20240409,190900,1924627110,6620,6620,6620,6620,0
|
|
20240409,190800,1924627110,6620,6620,6620,6620,0
|
|
20240409,190700,1924627110,6620,6620,6620,6620,0
|
|
20240409,190600,1924627110,6620,6620,6620,6620,0
|
|
20240409,190500,1924627110,6620,6620,6620,6620,0
|
|
20240409,190400,1924627110,6620,6620,6620,6620,0
|
|
20240409,190300,1924627110,6620,6620,6620,6620,0
|
|
20240409,190200,1924627110,6620,6620,6620,6620,0
|
|
20240409,190100,1924627110,6620,6620,6620,6620,0
|
|
20240409,190000,1924627110,6620,6620,6620,6620,0
|
|
20240409,185900,1924627110,6620,6620,6620,6620,0
|
|
20240409,185800,1924627110,6620,6620,6620,6620,0
|
|
20240409,185700,1924627110,6620,6620,6620,6620,0
|
|
20240409,185600,1924627110,6620,6620,6620,6620,0
|
|
20240409,185500,1924627110,6620,6620,6620,6620,0
|
|
20240409,185400,1924627110,6620,6620,6620,6620,0
|
|
20240409,185300,1924627110,6620,6620,6620,6620,0
|
|
20240409,185200,1924627110,6620,6620,6620,6620,0
|
|
20240409,185100,1924627110,6620,6620,6620,6620,0
|
|
20240409,185000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,184900,1924627110,6620,6620,6620,6620,0
|
|
20240409,184800,1924627110,6620,6620,6620,6620,0
|
|
20240409,184700,1924627110,6620,6620,6620,6620,0
|
|
20240409,184600,1924627110,6620,6620,6620,6620,0
|
|
20240409,184500,1924627110,6620,6620,6620,6620,0
|
|
20240409,184400,1924627110,6620,6620,6620,6620,0
|
|
20240409,184300,1924627110,6620,6620,6620,6620,0
|
|
20240409,184200,1924627110,6620,6620,6620,6620,0
|
|
20240409,184100,1924627110,6620,6620,6620,6620,0
|
|
20240409,184000,1924627110,6620,6620,6620,6620,0
|
|
20240409,183900,1924627110,6620,6620,6620,6620,0
|
|
20240409,183800,1924627110,6620,6620,6620,6620,0
|
|
20240409,183700,1924627110,6620,6620,6620,6620,0
|
|
20240409,183600,1924627110,6620,6620,6620,6620,0
|
|
20240409,183500,1924627110,6620,6620,6620,6620,0
|
|
20240409,183400,1924627110,6620,6620,6620,6620,0
|
|
20240409,183300,1924627110,6620,6620,6620,6620,0
|
|
20240409,183200,1924627110,6620,6620,6620,6620,0
|
|
20240409,183100,1924627110,6620,6620,6620,6620,0
|
|
20240409,183000,1924627110,6620,6620,6620,6620,0
|
|
20240409,182900,1924627110,6620,6620,6620,6620,0
|
|
20240409,182800,1924627110,6620,6620,6620,6620,0
|
|
20240409,182700,1924627110,6620,6620,6620,6620,0
|
|
20240409,182600,1924627110,6620,6620,6620,6620,0
|
|
20240409,182500,1924627110,6620,6620,6620,6620,0
|
|
20240409,182400,1924627110,6620,6620,6620,6620,0
|
|
20240409,182300,1924627110,6620,6620,6620,6620,0
|
|
20240409,182200,1924627110,6620,6620,6620,6620,0
|
|
20240409,182100,1924627110,6620,6620,6620,6620,0
|
|
20240409,182000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,181900,1924627110,6620,6620,6620,6620,0
|
|
20240409,181800,1924627110,6620,6620,6620,6620,0
|
|
20240409,181700,1924627110,6620,6620,6620,6620,0
|
|
20240409,181600,1924627110,6620,6620,6620,6620,0
|
|
20240409,181500,1924627110,6620,6620,6620,6620,0
|
|
20240409,181400,1924627110,6620,6620,6620,6620,0
|
|
20240409,181300,1924627110,6620,6620,6620,6620,0
|
|
20240409,181200,1924627110,6620,6620,6620,6620,0
|
|
20240409,181100,1924627110,6620,6620,6620,6620,0
|
|
20240409,181000,1924627110,6620,6620,6620,6620,0
|
|
20240409,180900,1924627110,6620,6620,6620,6620,0
|
|
20240409,180800,1924627110,6620,6620,6620,6620,0
|
|
20240409,180700,1924627110,6620,6620,6620,6620,0
|
|
20240409,180600,1924627110,6620,6620,6620,6620,0
|
|
20240409,180500,1924627110,6620,6620,6620,6620,0
|
|
20240409,180400,1924627110,6620,6620,6620,6620,0
|
|
20240409,180300,1924627110,6620,6620,6620,6620,0
|
|
20240409,180200,1924627110,6620,6620,6620,6620,0
|
|
20240409,180100,1924627110,6620,6620,6620,6620,0
|
|
20240409,180000,1924627110,6620,6620,6620,6620,0
|
|
20240409,175900,1924627110,6620,6620,6620,6620,0
|
|
20240409,175800,1924627110,6620,6620,6620,6620,0
|
|
20240409,175700,1924627110,6620,6620,6620,6620,0
|
|
20240409,175600,1924627110,6620,6620,6620,6620,0
|
|
20240409,175500,1924627110,6620,6620,6620,6620,0
|
|
20240409,175400,1924627110,6620,6620,6620,6620,0
|
|
20240409,175300,1924627110,6620,6620,6620,6620,0
|
|
20240409,175200,1924627110,6620,6620,6620,6620,0
|
|
20240409,175100,1924627110,6620,6620,6620,6620,0
|
|
20240409,175000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,174900,1924627110,6620,6620,6620,6620,0
|
|
20240409,174800,1924627110,6620,6620,6620,6620,0
|
|
20240409,174700,1924627110,6620,6620,6620,6620,0
|
|
20240409,174600,1924627110,6620,6620,6620,6620,0
|
|
20240409,174500,1924627110,6620,6620,6620,6620,0
|
|
20240409,174400,1924627110,6620,6620,6620,6620,0
|
|
20240409,174300,1924627110,6620,6620,6620,6620,0
|
|
20240409,174200,1924627110,6620,6620,6620,6620,0
|
|
20240409,174100,1924627110,6620,6620,6620,6620,0
|
|
20240409,174000,1924627110,6620,6620,6620,6620,0
|
|
20240409,173900,1924627110,6620,6620,6620,6620,0
|
|
20240409,173800,1924627110,6620,6620,6620,6620,0
|
|
20240409,173700,1924627110,6620,6620,6620,6620,0
|
|
20240409,173600,1924627110,6620,6620,6620,6620,0
|
|
20240409,173500,1924627110,6620,6620,6620,6620,0
|
|
20240409,173400,1924627110,6620,6620,6620,6620,0
|
|
20240409,173300,1924627110,6620,6620,6620,6620,0
|
|
20240409,173200,1924627110,6620,6620,6620,6620,0
|
|
20240409,173100,1924627110,6620,6620,6620,6620,0
|
|
20240409,173000,1924627110,6620,6620,6620,6620,0
|
|
20240409,172900,1924627110,6620,6620,6620,6620,0
|
|
20240409,172800,1924627110,6620,6620,6620,6620,0
|
|
20240409,172700,1924627110,6620,6620,6620,6620,0
|
|
20240409,172600,1924627110,6620,6620,6620,6620,0
|
|
20240409,172500,1924627110,6620,6620,6620,6620,0
|
|
20240409,172400,1924627110,6620,6620,6620,6620,0
|
|
20240409,172300,1924627110,6620,6620,6620,6620,0
|
|
20240409,172200,1924627110,6620,6620,6620,6620,0
|
|
20240409,172100,1924627110,6620,6620,6620,6620,0
|
|
20240409,172000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,171900,1924627110,6620,6620,6620,6620,0
|
|
20240409,171800,1924627110,6620,6620,6620,6620,0
|
|
20240409,171700,1924627110,6620,6620,6620,6620,0
|
|
20240409,171600,1924627110,6620,6620,6620,6620,0
|
|
20240409,171500,1924627110,6620,6620,6620,6620,0
|
|
20240409,171400,1924627110,6620,6620,6620,6620,0
|
|
20240409,171300,1924627110,6620,6620,6620,6620,0
|
|
20240409,171200,1924627110,6620,6620,6620,6620,0
|
|
20240409,171100,1924627110,6620,6620,6620,6620,0
|
|
20240409,171000,1924627110,6620,6620,6620,6620,0
|
|
20240409,170900,1924627110,6620,6620,6620,6620,0
|
|
20240409,170800,1924627110,6620,6620,6620,6620,0
|
|
20240409,170700,1924627110,6620,6620,6620,6620,0
|
|
20240409,170600,1924627110,6620,6620,6620,6620,0
|
|
20240409,170500,1924627110,6620,6620,6620,6620,0
|
|
20240409,170400,1924627110,6620,6620,6620,6620,0
|
|
20240409,170300,1924627110,6620,6620,6620,6620,0
|
|
20240409,170200,1924627110,6620,6620,6620,6620,0
|
|
20240409,170100,1924627110,6620,6620,6620,6620,0
|
|
20240409,170000,1924627110,6620,6620,6620,6620,0
|
|
20240409,165900,1924627110,6620,6620,6620,6620,0
|
|
20240409,165800,1924627110,6620,6620,6620,6620,0
|
|
20240409,165700,1924627110,6620,6620,6620,6620,0
|
|
20240409,165600,1924627110,6620,6620,6620,6620,0
|
|
20240409,165500,1924627110,6620,6620,6620,6620,0
|
|
20240409,165400,1924627110,6620,6620,6620,6620,0
|
|
20240409,165300,1924627110,6620,6620,6620,6620,0
|
|
20240409,165200,1924627110,6620,6620,6620,6620,0
|
|
20240409,165100,1924627110,6620,6620,6620,6620,0
|
|
20240409,165000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,164900,1924627110,6620,6620,6620,6620,0
|
|
20240409,164800,1924627110,6620,6620,6620,6620,0
|
|
20240409,164700,1924627110,6620,6620,6620,6620,0
|
|
20240409,164600,1924627110,6620,6620,6620,6620,0
|
|
20240409,164500,1924627110,6620,6620,6620,6620,0
|
|
20240409,164400,1924627110,6620,6620,6620,6620,0
|
|
20240409,164300,1924627110,6620,6620,6620,6620,0
|
|
20240409,164200,1924627110,6620,6620,6620,6620,0
|
|
20240409,164100,1924627110,6620,6620,6620,6620,0
|
|
20240409,164000,1924627110,6620,6620,6620,6620,0
|
|
20240409,163900,1924627110,6620,6620,6620,6620,0
|
|
20240409,163800,1924627110,6620,6620,6620,6620,0
|
|
20240409,163700,1924627110,6620,6620,6620,6620,0
|
|
20240409,163600,1924627110,6620,6620,6620,6620,0
|
|
20240409,163500,1924627110,6620,6620,6620,6620,0
|
|
20240409,163400,1924627110,6620,6620,6620,6620,0
|
|
20240409,163300,1924627110,6620,6620,6620,6620,0
|
|
20240409,163200,1924627110,6620,6620,6620,6620,0
|
|
20240409,163100,1924627110,6620,6620,6620,6620,0
|
|
20240409,163000,1924627110,6620,6620,6620,6620,0
|
|
20240409,162900,1924627110,6620,6620,6620,6620,0
|
|
20240409,162800,1924627110,6620,6620,6620,6620,0
|
|
20240409,162700,1924627110,6620,6620,6620,6620,0
|
|
20240409,162600,1924627110,6620,6620,6620,6620,0
|
|
20240409,162500,1924627110,6620,6620,6620,6620,0
|
|
20240409,162400,1924627110,6620,6620,6620,6620,0
|
|
20240409,162300,1924627110,6620,6620,6620,6620,0
|
|
20240409,162200,1924627110,6620,6620,6620,6620,0
|
|
20240409,162100,1924627110,6620,6620,6620,6620,0
|
|
20240409,162000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,161900,1924627110,6620,6620,6620,6620,0
|
|
20240409,161800,1924627110,6620,6620,6620,6620,0
|
|
20240409,161700,1924627110,6620,6620,6620,6620,0
|
|
20240409,161600,1924627110,6620,6620,6620,6620,0
|
|
20240409,161500,1924627110,6620,6620,6620,6620,0
|
|
20240409,161400,1924627110,6620,6620,6620,6620,0
|
|
20240409,161300,1924627110,6620,6620,6620,6620,0
|
|
20240409,161200,1924627110,6620,6620,6620,6620,0
|
|
20240409,161100,1924627110,6620,6620,6620,6620,0
|
|
20240409,161000,1924627110,6620,6620,6620,6620,0
|
|
20240409,160900,1924627110,6620,6620,6620,6620,0
|
|
20240409,160800,1924627110,6620,6620,6620,6620,0
|
|
20240409,160700,1924627110,6620,6620,6620,6620,0
|
|
20240409,160600,1924627110,6620,6620,6620,6620,0
|
|
20240409,160500,1924627110,6620,6620,6620,6620,0
|
|
20240409,160400,1924627110,6620,6620,6620,6620,0
|
|
20240409,160300,1924627110,6620,6620,6620,6620,0
|
|
20240409,160200,1924627110,6620,6620,6620,6620,0
|
|
20240409,160100,1924627110,6620,6620,6620,6620,0
|
|
20240409,160000,1924627110,6620,6620,6620,6620,0
|
|
20240409,155900,1924627110,6620,6620,6620,6620,0
|
|
20240409,155800,1924627110,6620,6620,6620,6620,0
|
|
20240409,155700,1924627110,6620,6620,6620,6620,0
|
|
20240409,155600,1924627110,6620,6620,6620,6620,0
|
|
20240409,155500,1924627110,6620,6620,6620,6620,0
|
|
20240409,155400,1924627110,6620,6620,6620,6620,0
|
|
20240409,155300,1924627110,6620,6620,6620,6620,0
|
|
20240409,155200,1924627110,6620,6620,6620,6620,0
|
|
20240409,155100,1924627110,6620,6620,6620,6620,0
|
|
20240409,155000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,154900,1924627110,6620,6620,6620,6620,0
|
|
20240409,154800,1924627110,6620,6620,6620,6620,0
|
|
20240409,154700,1924627110,6620,6620,6620,6620,0
|
|
20240409,154600,1924627110,6620,6620,6620,6620,0
|
|
20240409,154500,1924627110,6620,6620,6620,6620,0
|
|
20240409,154400,1924627110,6620,6620,6620,6620,0
|
|
20240409,154300,1924627110,6620,6620,6620,6620,0
|
|
20240409,154200,1924627110,6620,6620,6620,6620,0
|
|
20240409,154100,1924627110,6620,6620,6620,6620,0
|
|
20240409,154000,1924627110,6620,6620,6620,6620,0
|
|
20240409,153900,1924627110,6620,6620,6620,6620,0
|
|
20240409,153800,1924627110,6620,6620,6620,6620,0
|
|
20240409,153700,1924627110,6620,6620,6620,6620,0
|
|
20240409,153600,1924627110,6620,6620,6620,6620,0
|
|
20240409,153500,1924627110,6620,6620,6620,6620,0
|
|
20240409,153400,1924627110,6620,6620,6620,6620,0
|
|
20240409,153300,1924627110,6620,6620,6620,6620,0
|
|
20240409,153200,1924627110,6620,6620,6620,6620,0
|
|
20240409,153100,1924627110,6620,6620,6620,6620,0
|
|
20240409,153000,1924627110,6620,6620,6620,6620,26359
|
|
20240409,152900,1750130530,6650,6650,6650,6650,0
|
|
20240409,152800,1750130530,6650,6650,6650,6650,0
|
|
20240409,152700,1750130530,6650,6650,6650,6650,0
|
|
20240409,152600,1750130530,6650,6650,6650,6650,0
|
|
20240409,152500,1750130530,6650,6650,6650,6650,0
|
|
20240409,152400,1750130530,6650,6650,6650,6650,0
|
|
20240409,152300,1750130530,6650,6650,6650,6650,0
|
|
20240409,152200,1750130530,6650,6650,6650,6650,0
|
|
20240409,152100,1750130530,6650,6650,6650,6650,0
|
|
20240409,152000,1750130530,6650,6650,6650,6650,0
|
|
20240409,151900,1750130530,6650,6640,6650,6630,1332
|
|
20240409,151800,1741289320,6630,6630,6630,6630,2210
|
|
20240409,151700,1726637020,6630,6630,6630,6630,3209
|
|
20240409,151600,1705361350,6630,6650,6650,6630,6676
|
|
20240409,151500,1661065020,6640,6650,6650,6640,62
|
|
20240409,151400,1660653330,6640,6650,6650,6640,161
|
|
20240409,151300,1659583280,6640,6640,6640,6640,550
|
|
20240409,151200,1655931280,6650,6650,6650,6650,1
|
|
20240409,151100,1655924630,6640,6640,6640,6640,680
|
|
20240409,151000,1651409430,6650,6650,6650,6640,535
|
|
20240409,150900,1647854880,6650,6650,6650,6650,407
|
|
20240409,150800,1645148330,6640,6640,6650,6640,654
|
|
20240409,150700,1640805640,6640,6640,6640,6630,92
|
|
20240409,150600,1640195560,6640,6640,6640,6640,29
|
|
20240409,150500,1640003000,6650,6650,6650,6650,0
|
|
20240409,150400,1640003000,6650,6650,6650,6650,32
|
|
20240409,150300,1639790200,6630,6640,6640,6630,231
|
|
20240409,150200,1638258650,6650,6650,6650,6650,0
|
|
20240409,150100,1638258650,6650,6650,6650,6650,0
|
|
20240409,150000,1638258650,6650,6650,6660,6650,1014
|
|
20240409,145900,1631515540,6650,6650,6650,6650,1
|
|
20240409,145800,1631508890,6640,6640,6640,6640,2551
|
|
20240409,145700,1614570250,6630,6630,6630,6630,226
|
|
20240409,145600,1613071870,6630,6630,6630,6630,1000
|
|
20240409,145500,1606441870,6620,6630,6630,6620,4000
|
|
20240409,145400,1579934170,6630,6630,6630,6630,2000
|
|
20240409,145300,1566674170,6630,6630,6630,6630,0
|
|
20240409,145200,1566674170,6630,6630,6630,6630,0
|
|
20240409,145100,1566674170,6630,6630,6630,6630,0
|
|
20240409,145000,1566674170,6630,6630,6630,6630,80
|
|
20240409,144900,1566143770,6630,6630,6630,6630,79
|
|
20240409,144800,1565620000,6630,6630,6630,6630,169
|
|
20240409,144700,1564499530,6630,6640,6640,6630,34
|
|
20240409,144600,1564274070,6640,6640,6640,6640,0
|
|
20240409,144500,1564274070,6640,6640,6640,6640,0
|
|
20240409,144400,1564274070,6640,6640,6640,6640,100
|
|
20240409,144300,1563610070,6640,6640,6640,6640,0
|
|
20240409,144200,1563610070,6640,6640,6640,6640,10
|
|
20240409,144100,1563543670,6630,6630,6630,6630,20
|
|
20240409,144000,1563411070,6640,6640,6640,6640,40
|
|
20240409,143900,1563145470,6640,6630,6640,6630,147
|
|
20240409,143800,1562170160,6640,6640,6640,6640,201
|
|
20240409,143700,1560835520,6640,6640,6640,6640,1
|
|
20240409,143600,1560828880,6640,6640,6640,6640,1
|
|
20240409,143500,1560822240,6650,6620,6650,6620,2007
|
|
20240409,143400,1547535690,6620,6640,6640,6620,1204
|
|
20240409,143300,1539558470,6640,6650,6650,6640,3
|
|
20240409,143200,1539538540,6650,6650,6650,6650,4
|
|
20240409,143100,1539511940,6630,6650,6650,6630,39
|
|
20240409,143000,1539253190,6650,6650,6650,6650,7
|
|
20240409,142900,1539206640,6630,6630,6630,6630,0
|
|
20240409,142800,1539206640,6630,6640,6640,6630,1058
|
|
20240409,142700,1532192090,6650,6650,6650,6650,0
|
|
20240409,142600,1532192090,6650,6640,6650,6640,71
|
|
20240409,142500,1531720640,6640,6640,6640,6640,236
|
|
20240409,142400,1530153600,6640,6640,6640,6640,70
|
|
20240409,142300,1529688800,6650,6640,6650,6640,20
|
|
20240409,142200,1529555810,6640,6640,6640,6640,0
|
|
20240409,142100,1529555810,6640,6640,6640,6640,0
|
|
20240409,142000,1529555810,6640,6630,6640,6630,2273
|
|
20240409,141900,1514465810,6630,6630,6630,6630,17
|
|
20240409,141800,1514353100,6630,6630,6630,6630,6
|
|
20240409,141700,1514313320,6620,6630,6630,6620,36
|
|
20240409,141600,1514074840,6620,6620,6620,6620,1448
|
|
20240409,141500,1504489080,6620,6620,6620,6620,12
|
|
20240409,141400,1504409640,6610,6620,6620,6610,15
|
|
20240409,141300,1504310440,6620,6620,6620,6620,1
|
|
20240409,141200,1504303820,6620,6620,6620,6620,1
|
|
20240409,141100,1504297200,6610,6610,6610,6610,30
|
|
20240409,141000,1504098900,6620,6620,6620,6620,11
|
|
20240409,140900,1504026080,6620,6620,6620,6620,2
|
|
20240409,140800,1504012840,6610,6610,6610,6610,41
|
|
20240409,140700,1503741830,6620,6620,6620,6620,1
|
|
20240409,140600,1503735210,6620,6620,6620,6620,5
|
|
20240409,140500,1503702110,6610,6610,6610,6610,461
|
|
20240409,140400,1500654900,6620,6620,6620,6620,1
|
|
20240409,140300,1500648280,6610,6610,6610,6610,2
|
|
20240409,140200,1500635060,6620,6620,6620,6620,10
|
|
20240409,140100,1500568860,6620,6620,6620,6620,3
|
|
20240409,140000,1500549000,6620,6620,6620,6620,4000
|
|
20240409,135900,1474069000,6620,6620,6620,6620,0
|
|
20240409,135800,1474069000,6620,6620,6620,6620,302
|
|
20240409,135700,1472069760,6600,6600,6600,6600,0
|
|
20240409,135600,1472069760,6600,6610,6610,6600,6291
|
|
20240409,135500,1430536240,6610,6610,6610,6610,9
|
|
20240409,135400,1430476750,6600,6600,6600,6590,1162
|
|
20240409,135300,1422810660,6600,6600,6600,6600,80
|
|
20240409,135200,1422282660,6600,6600,6600,6600,20
|
|
20240409,135100,1422150660,6600,6600,6600,6600,159
|
|
20240409,135000,1421101260,6600,6600,6600,6600,252
|
|
20240409,134900,1419438060,6600,6600,6600,6600,50
|
|
20240409,134800,1419108060,6600,6600,6600,6600,584
|
|
20240409,134700,1415253660,6600,6600,6600,6600,2572
|
|
20240409,134600,1398278460,6610,6610,6610,6610,6
|
|
20240409,134500,1398238800,6610,6610,6610,6600,93
|
|
20240409,134400,1397624430,6610,6610,6610,6610,654
|
|
20240409,134300,1393301490,6610,6610,6610,6610,0
|
|
20240409,134200,1393301490,6610,6610,6610,6610,510
|
|
20240409,134100,1389930390,6610,6610,6610,6610,144
|
|
20240409,134000,1388978550,6610,6610,6610,6610,0
|
|
20240409,133900,1388978550,6610,6610,6610,6610,0
|
|
20240409,133800,1388978550,6610,6610,6610,6610,1
|
|
20240409,133700,1388971940,6610,6610,6610,6610,72
|
|
20240409,133600,1388496020,6610,6610,6610,6610,721
|
|
20240409,133500,1383730210,6610,6610,6610,6610,481
|
|
20240409,133400,1380550800,6610,6610,6610,6610,62
|
|
20240409,133300,1380140980,6610,6610,6610,6610,53
|
|
20240409,133200,1379790650,6610,6610,6610,6610,50
|
|
20240409,133100,1379460150,6610,6590,6610,6590,122
|
|
20240409,133000,1378654800,6610,6600,6610,6590,221
|
|
20240409,132900,1377198120,6610,6600,6610,6600,1251
|
|
20240409,132800,1368941510,6610,6610,6610,6610,5
|
|
20240409,132700,1368908460,6610,6610,6610,6610,1
|
|
20240409,132600,1368901850,6610,6610,6610,6610,570
|
|
20240409,132500,1365134150,6610,6600,6610,6590,1663
|
|
20240409,132400,1354158490,6610,6610,6610,6610,0
|
|
20240409,132300,1354158490,6610,6600,6610,6600,2236
|
|
20240409,132200,1339399890,6600,6610,6610,6600,162
|
|
20240409,132100,1338329160,6610,6600,6610,6600,1166
|
|
20240409,132000,1330633430,6610,6600,6610,6600,230
|
|
20240409,131900,1329114230,6600,6620,6620,6600,138
|
|
20240409,131800,1328202810,6620,6610,6620,6600,6
|
|
20240409,131700,1328163160,6610,6610,6610,6610,0
|
|
20240409,131600,1328163160,6610,6610,6610,6610,11
|
|
20240409,131500,1328090450,6600,6600,6600,6600,0
|
|
20240409,131400,1328090450,6600,6600,6600,6600,0
|
|
20240409,131300,1328090450,6600,6600,6600,6600,3
|
|
20240409,131200,1328070650,6600,6610,6610,6590,93
|
|
20240409,131100,1327456850,6590,6590,6590,6590,789
|
|
20240409,131000,1322257340,6590,6620,6620,6590,7200
|
|
20240409,130900,1274735720,6620,6620,6620,6620,0
|
|
20240409,130800,1274735720,6620,6620,6620,6620,300
|
|
20240409,130700,1272749720,6620,6630,6630,6620,2490
|
|
20240409,130600,1256261600,6630,6630,6630,6630,0
|
|
20240409,130500,1256261600,6630,6630,6630,6630,40
|
|
20240409,130400,1255996400,6630,6630,6630,6630,148
|
|
20240409,130300,1255015160,6630,6630,6630,6630,34
|
|
20240409,130200,1254789740,6630,6630,6630,6630,0
|
|
20240409,130100,1254789740,6630,6630,6630,6630,16
|
|
20240409,130000,1254683660,6640,6630,6640,6630,401
|
|
20240409,125900,1252025020,6640,6640,6640,6640,6
|
|
20240409,125800,1251985180,6640,6640,6640,6640,1
|
|
20240409,125700,1251978540,6620,6640,6640,6620,116
|
|
20240409,125600,1251210570,6620,6630,6630,6620,241
|
|
20240409,125500,1249614490,6630,6640,6650,6630,105
|
|
20240409,125400,1248917300,6650,6640,6650,6640,3
|
|
20240409,125300,1248897360,6630,6650,6650,6630,311
|
|
20240409,125200,1246834430,6650,6650,6650,6650,1010
|
|
20240409,125100,1240117930,6650,6650,6650,6650,1701
|
|
20240409,125000,1228806280,6640,6640,6640,6640,197
|
|
20240409,124900,1227498200,6650,6640,6650,6640,31
|
|
20240409,124800,1227292350,6640,6650,6650,6640,67
|
|
20240409,124700,1226846820,6650,6650,6650,6650,108
|
|
20240409,124600,1226128620,6650,6650,6650,6650,0
|
|
20240409,124500,1226128620,6650,6620,6650,6620,105
|
|
20240409,124400,1225431490,6620,6620,6620,6620,0
|
|
20240409,124300,1225431490,6620,6610,6620,6610,15
|
|
20240409,124200,1225332320,6610,6610,6610,6610,3
|
|
20240409,124100,1225312490,6620,6620,6620,6620,4
|
|
20240409,124000,1225286010,6620,6620,6620,6620,0
|
|
20240409,123900,1225286010,6620,6620,6620,6620,0
|
|
20240409,123800,1225286010,6620,6620,6620,6620,59
|
|
20240409,123700,1224895430,6620,6620,6620,6620,216
|
|
20240409,123600,1223465510,6620,6610,6620,6610,16
|
|
20240409,123500,1223359600,6610,6610,6610,6610,0
|
|
20240409,123400,1223359600,6610,6610,6610,6610,35
|
|
20240409,123300,1223128250,6610,6600,6610,6600,134
|
|
20240409,123200,1222243610,6600,6610,6610,6590,5
|
|
20240409,123100,1222210620,6590,6610,6610,6590,116
|
|
20240409,123000,1221443930,6620,6630,6630,6590,14928
|
|
20240409,122900,1122863820,6630,6660,6660,6630,294
|
|
20240409,122800,1120905840,6660,6660,6660,6660,100
|
|
20240409,122700,1120239840,6630,6630,6630,6630,200
|
|
20240409,122600,1118913840,6640,6630,6640,6630,64
|
|
20240409,122500,1118489160,6630,6630,6630,6630,0
|
|
20240409,122400,1118489160,6630,6630,6630,6630,0
|
|
20240409,122300,1118489160,6630,6630,6630,6630,0
|
|
20240409,122200,1118489160,6630,6640,6640,6630,301
|
|
20240409,122100,1116490530,6640,6640,6640,6640,0
|
|
20240409,122000,1116490530,6640,6640,6640,6640,0
|
|
20240409,121900,1116490530,6640,6620,6640,6620,2058
|
|
20240409,121800,1102848810,6620,6620,6620,6620,0
|
|
20240409,121700,1102848810,6620,6620,6620,6620,26
|
|
20240409,121600,1102676690,6620,6610,6620,6600,336
|
|
20240409,121500,1100452960,6600,6620,6620,6600,1608
|
|
20240409,121400,1089834380,6620,6620,6620,6610,2018
|
|
20240409,121300,1076476520,6620,6620,6620,6620,5
|
|
20240409,121200,1076443420,6620,6620,6620,6620,1
|
|
20240409,121100,1076436800,6620,6620,6620,6620,23
|
|
20240409,121000,1076284540,6620,6620,6620,6620,8
|
|
20240409,120900,1076231580,6620,6620,6620,6620,288
|
|
20240409,120800,1074325020,6600,6600,6600,6600,0
|
|
20240409,120700,1074325020,6600,6600,6600,6600,0
|
|
20240409,120600,1074325020,6600,6620,6620,6600,10000
|
|
20240409,120500,1008293370,6620,6620,6620,6620,0
|
|
20240409,120400,1008293370,6620,6620,6620,6620,514
|
|
20240409,120300,1004890690,6620,6620,6620,6620,0
|
|
20240409,120200,1004890690,6620,6620,6620,6620,699
|
|
20240409,120100,1000263310,6620,6620,6620,6620,0
|
|
20240409,120000,1000263310,6620,6620,6620,6620,0
|
|
20240409,115900,1000263310,6620,6620,6620,6620,284
|
|
20240409,115800,998383230,6620,6620,6620,6620,20
|
|
20240409,115700,998250830,6630,6630,6630,6630,5
|
|
20240409,115600,998217680,6630,6630,6630,6630,0
|
|
20240409,115500,998217680,6630,6620,6630,6620,5
|
|
20240409,115400,998184540,6620,6620,6620,6620,1500
|
|
20240409,115300,988254540,6620,6620,6620,6620,0
|
|
20240409,115200,988254540,6620,6620,6620,6620,0
|
|
20240409,115100,988254540,6620,6620,6620,6620,0
|
|
20240409,115000,988254540,6620,6620,6620,6620,12
|
|
20240409,114900,988175100,6610,6610,6610,6610,0
|
|
20240409,114800,988175100,6610,6610,6610,6610,0
|
|
20240409,114700,988175100,6610,6630,6630,6610,358
|
|
20240409,114600,985805720,6620,6610,6620,6610,306
|
|
20240409,114500,983780050,6620,6620,6620,6620,1
|
|
20240409,114400,983773430,6600,6600,6600,6600,0
|
|
20240409,114300,983773430,6600,6600,6600,6600,0
|
|
20240409,114200,983773430,6600,6600,6600,6600,1030
|
|
20240409,114100,976975430,6600,6600,6600,6600,0
|
|
20240409,114000,976975430,6600,6610,6610,6600,1227
|
|
20240409,113900,968876600,6610,6600,6610,6600,141
|
|
20240409,113800,967945990,6600,6600,6600,6600,0
|
|
20240409,113700,967945990,6600,6600,6600,6600,38
|
|
20240409,113600,967695190,6600,6610,6620,6600,5003
|
|
20240409,113500,934671740,6600,6600,6600,6600,0
|
|
20240409,113400,934671740,6600,6600,6600,6600,0
|
|
20240409,113300,934671740,6600,6610,6610,6600,2500
|
|
20240409,113200,918164720,6630,6630,6630,6630,9
|
|
20240409,113100,918105050,6630,6620,6630,6620,11
|
|
20240409,113000,918032140,6630,6610,6630,6610,4
|
|
20240409,112900,918005660,6600,6630,6630,6600,3794
|
|
20240409,112800,892955870,6610,6640,6640,6610,46
|
|
20240409,112700,892650460,6610,6630,6630,6610,292
|
|
20240409,112600,890717370,6640,6630,6640,6630,131
|
|
20240409,112500,889848830,6630,6630,6630,6630,1001
|
|
20240409,112400,883212200,6640,6660,6660,6640,934
|
|
20240409,112300,877010380,6650,6650,6650,6650,102
|
|
20240409,112200,876332080,6640,6640,6640,6640,200
|
|
20240409,112100,875004080,6640,6640,6640,6640,1
|
|
20240409,112000,874997440,6640,6650,6650,6640,210
|
|
20240409,111900,873602640,6640,6640,6640,6640,410
|
|
20240409,111800,870880240,6640,6630,6640,6630,291
|
|
20240409,111700,868948370,6620,6610,6620,6610,64
|
|
20240409,111600,868525290,6600,6620,6640,6600,2878
|
|
20240409,111500,849514190,6600,6640,6640,6600,3818
|
|
20240409,111400,824302220,6610,6620,6650,6600,19842
|
|
20240409,111300,693225420,6620,6650,6650,6620,6734
|
|
20240409,111200,648592200,6670,6670,6670,6670,10
|
|
20240409,111100,648525500,6670,6660,6670,6640,640
|
|
20240409,111000,644265950,6660,6660,6660,6660,0
|
|
20240409,110900,644265950,6660,6660,6660,6660,200
|
|
20240409,110800,642933950,6660,6660,6660,6660,0
|
|
20240409,110700,642933950,6660,6660,6660,6660,0
|
|
20240409,110600,642933950,6660,6660,6660,6660,300
|
|
20240409,110500,640935950,6660,6660,6660,6660,307
|
|
20240409,110400,638891330,6640,6640,6640,6640,1
|
|
20240409,110300,638884690,6640,6640,6640,6640,0
|
|
20240409,110200,638884690,6640,6640,6640,6640,1
|
|
20240409,110100,638878050,6670,6650,6670,6640,4013
|
|
20240409,110000,612203770,6690,6660,6690,6650,29
|
|
20240409,105900,612010460,6660,6670,6680,6660,1102
|
|
20240409,105800,604665300,6680,6680,6680,6680,10
|
|
20240409,105700,604598500,6680,6680,6680,6680,0
|
|
20240409,105600,604598500,6680,6680,6680,6680,0
|
|
20240409,105500,604598500,6680,6680,6680,6680,11
|
|
20240409,105400,604525020,6670,6650,6670,6650,70
|
|
20240409,105300,604059480,6650,6660,6660,6650,1000
|
|
20240409,105200,597407180,6660,6660,6660,6660,0
|
|
20240409,105100,597407180,6660,6690,6690,6660,3
|
|
20240409,105000,597387140,6690,6690,6690,6650,1100
|
|
20240409,104900,590055990,6690,6690,6690,6690,0
|
|
20240409,104800,590055990,6690,6680,6690,6670,586
|
|
20240409,104700,586146910,6690,6690,6690,6690,1
|
|
20240409,104600,586140220,6680,6680,6680,6680,159
|
|
20240409,104500,585078100,6700,6700,6700,6700,3
|
|
20240409,104400,585058000,6700,6700,6700,6700,9
|
|
20240409,104300,584997700,6700,6700,6700,6700,0
|
|
20240409,104200,584997700,6700,6700,6700,6700,0
|
|
20240409,104100,584997700,6700,6700,6700,6700,0
|
|
20240409,104000,584997700,6700,6700,6700,6690,151
|
|
20240409,103900,583987280,6700,6700,6700,6700,3
|
|
20240409,103800,583967180,6700,6700,6700,6700,0
|
|
20240409,103700,583967180,6700,6700,6700,6700,0
|
|
20240409,103600,583967180,6700,6700,6700,6700,216
|
|
20240409,103500,582519980,6690,6690,6690,6690,7
|
|
20240409,103400,582473150,6710,6710,6710,6710,0
|
|
20240409,103300,582473150,6710,6710,6710,6710,100
|
|
20240409,103200,581802150,6710,6710,6710,6710,0
|
|
20240409,103100,581802150,6710,6710,6710,6710,0
|
|
20240409,103000,581802150,6710,6700,6710,6670,2301
|
|
20240409,102900,566421000,6700,6700,6700,6700,23
|
|
20240409,102800,566266900,6700,6700,6700,6700,320
|
|
20240409,102700,564122900,6710,6710,6710,6710,99
|
|
20240409,102600,563458610,6720,6720,6720,6720,0
|
|
20240409,102500,563458610,6720,6720,6720,6720,652
|
|
20240409,102400,559077170,6720,6700,6720,6700,46
|
|
20240409,102300,558768940,6700,6700,6700,6700,1500
|
|
20240409,102200,548718940,6690,6720,6720,6690,333
|
|
20240409,102100,546491140,6720,6700,6720,6700,1000
|
|
20240409,102000,539783360,6700,6700,6700,6700,1
|
|
20240409,101900,539776660,6700,6690,6700,6690,170
|
|
20240409,101800,538639160,6690,6690,6690,6690,0
|
|
20240409,101700,538639160,6690,6690,6690,6690,0
|
|
20240409,101600,538639160,6690,6690,6690,6690,0
|
|
20240409,101500,538639160,6690,6690,6690,6690,27
|
|
20240409,101400,538458530,6700,6700,6700,6700,3
|
|
20240409,101300,538438430,6700,6700,6700,6700,3
|
|
20240409,101200,538418330,6700,6700,6700,6700,6
|
|
20240409,101100,538378130,6710,6700,6710,6700,263
|
|
20240409,101000,536615620,6670,6700,6700,6670,433
|
|
20240409,100900,533722530,6700,6700,6700,6700,330
|
|
20240409,100800,531511530,6700,6660,6700,6660,1011
|
|
20240409,100700,524777840,6660,6700,6700,6660,400
|
|
20240409,100600,522110420,6700,6700,6700,6700,11
|
|
20240409,100500,522036720,6700,6700,6700,6700,0
|
|
20240409,100400,522036720,6700,6700,6700,6690,200
|
|
20240409,100300,520697520,6700,6680,6700,6670,903
|
|
20240409,100200,514670000,6700,6700,6700,6700,10
|
|
20240409,100100,514603000,6700,6700,6710,6700,1722
|
|
20240409,100000,503065590,6710,6700,6710,6700,416
|
|
20240409,095900,500274380,6710,6710,6710,6710,0
|
|
20240409,095800,500274380,6710,6710,6710,6710,2685
|
|
20240409,095700,482258030,6710,6710,6710,6710,2604
|
|
20240409,095600,464785190,6710,6710,6710,6690,20
|
|
20240409,095500,464651190,6710,6710,6710,6710,1
|
|
20240409,095400,464644480,6710,6700,6710,6700,1015
|
|
20240409,095300,457833980,6700,6690,6700,6690,721
|
|
20240409,095200,453005480,6680,6670,6680,6670,897
|
|
20240409,095100,447014520,6660,6650,6660,6650,365
|
|
20240409,095000,444585760,6680,6680,6680,6680,0
|
|
20240409,094900,444585760,6680,6680,6680,6680,975
|
|
20240409,094800,438072760,6640,6680,6680,6610,20491
|
|
20240409,094700,302357370,6690,6690,6690,6680,1768
|
|
20240409,094600,290541190,6690,6700,6700,6690,140
|
|
20240409,094500,289604190,6700,6700,6700,6700,200
|
|
20240409,094400,288264190,6690,6690,6690,6690,1
|
|
20240409,094300,288257500,6700,6700,6700,6700,2
|
|
20240409,094200,288244100,6690,6690,6690,6690,100
|
|
20240409,094100,287575100,6690,6690,6690,6690,0
|
|
20240409,094000,287575100,6690,6690,6690,6690,151
|
|
20240409,093900,286564910,6700,6700,6700,6700,8
|
|
20240409,093800,286511310,6690,6700,6700,6690,781
|
|
20240409,093700,281281010,6720,6720,6720,6720,1050
|
|
20240409,093600,274225010,6720,6710,6720,6700,6
|
|
20240409,093500,274184780,6710,6710,6710,6710,1
|
|
20240409,093400,274178070,6720,6710,6720,6710,29
|
|
20240409,093300,273983470,6720,6720,6720,6720,0
|
|
20240409,093200,273983470,6720,6720,6720,6720,9
|
|
20240409,093100,273922990,6720,6720,6720,6720,1
|
|
20240409,093000,273916270,6680,6710,6720,6680,2298
|
|
20240409,092900,258513100,6720,6720,6720,6720,0
|
|
20240409,092800,258513100,6720,6720,6720,6720,2
|
|
20240409,092700,258499660,6700,6720,6720,6700,514
|
|
20240409,092600,255048140,6730,6730,6730,6730,0
|
|
20240409,092500,255048140,6730,6730,6740,6720,966
|
|
20240409,092400,248546420,6730,6730,6730,6730,0
|
|
20240409,092300,248546420,6730,6730,6730,6730,20
|
|
20240409,092200,248411820,6730,6720,6730,6720,412
|
|
20240409,092100,245640650,6710,6710,6710,6710,147
|
|
20240409,092000,244654280,6700,6690,6700,6690,389
|
|
20240409,091900,242051710,6680,6680,6680,6680,2960
|
|
20240409,091800,222278910,6680,6680,6680,6680,21
|
|
20240409,091700,222138630,6680,6680,6680,6680,30
|
|
20240409,091600,221938230,6680,6650,6680,6650,227
|
|
20240409,091500,220427880,6660,6670,6670,6660,476
|
|
20240409,091400,217255940,6670,6650,6670,6650,625
|
|
20240409,091300,213089310,6640,6620,6640,6610,3053
|
|
20240409,091200,192891940,6620,6660,6660,6620,5041
|
|
20240409,091100,159461090,6660,6660,6710,6650,4867
|
|
20240409,091000,127075980,6650,6670,6670,6650,1500
|
|
20240409,090900,117094410,6660,6680,6680,6660,3197
|
|
20240409,090800,95787690,6670,6690,6720,6670,2021
|
|
20240409,090700,82299930,6680,6720,6720,6680,351
|
|
20240409,090600,79955210,6720,6720,6720,6720,3
|
|
20240409,090500,79935050,6680,6690,6720,6680,634
|
|
20240409,090400,75689660,6690,6680,6690,6670,1188
|
|
20240409,090300,67762570,6680,6700,6700,6680,3906
|
|
20240409,090200,41635460,6700,6710,6750,6700,1913
|
|
20240409,090100,28808380,6780,6710,6780,6710,2
|
|
20240409,090000,28794890,6790,6700,6790,6700,4295
|