623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,192000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,191900,1324692290,7900,7900,7900,7900,0
|
|
20240411,191800,1324692290,7900,7900,7900,7900,0
|
|
20240411,191700,1324692290,7900,7900,7900,7900,0
|
|
20240411,191600,1324692290,7900,7900,7900,7900,0
|
|
20240411,191500,1324692290,7900,7900,7900,7900,0
|
|
20240411,191400,1324692290,7900,7900,7900,7900,0
|
|
20240411,191300,1324692290,7900,7900,7900,7900,0
|
|
20240411,191200,1324692290,7900,7900,7900,7900,0
|
|
20240411,191100,1324692290,7900,7900,7900,7900,0
|
|
20240411,191000,1324692290,7900,7900,7900,7900,0
|
|
20240411,190900,1324692290,7900,7900,7900,7900,0
|
|
20240411,190800,1324692290,7900,7900,7900,7900,0
|
|
20240411,190700,1324692290,7900,7900,7900,7900,0
|
|
20240411,190600,1324692290,7900,7900,7900,7900,0
|
|
20240411,190500,1324692290,7900,7900,7900,7900,0
|
|
20240411,190400,1324692290,7900,7900,7900,7900,0
|
|
20240411,190300,1324692290,7900,7900,7900,7900,0
|
|
20240411,190200,1324692290,7900,7900,7900,7900,0
|
|
20240411,190100,1324692290,7900,7900,7900,7900,0
|
|
20240411,190000,1324692290,7900,7900,7900,7900,0
|
|
20240411,185900,1324692290,7900,7900,7900,7900,0
|
|
20240411,185800,1324692290,7900,7900,7900,7900,0
|
|
20240411,185700,1324692290,7900,7900,7900,7900,0
|
|
20240411,185600,1324692290,7900,7900,7900,7900,0
|
|
20240411,185500,1324692290,7900,7900,7900,7900,0
|
|
20240411,185400,1324692290,7900,7900,7900,7900,0
|
|
20240411,185300,1324692290,7900,7900,7900,7900,0
|
|
20240411,185200,1324692290,7900,7900,7900,7900,0
|
|
20240411,185100,1324692290,7900,7900,7900,7900,0
|
|
20240411,185000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,184900,1324692290,7900,7900,7900,7900,0
|
|
20240411,184800,1324692290,7900,7900,7900,7900,0
|
|
20240411,184700,1324692290,7900,7900,7900,7900,0
|
|
20240411,184600,1324692290,7900,7900,7900,7900,0
|
|
20240411,184500,1324692290,7900,7900,7900,7900,0
|
|
20240411,184400,1324692290,7900,7900,7900,7900,0
|
|
20240411,184300,1324692290,7900,7900,7900,7900,0
|
|
20240411,184200,1324692290,7900,7900,7900,7900,0
|
|
20240411,184100,1324692290,7900,7900,7900,7900,0
|
|
20240411,184000,1324692290,7900,7900,7900,7900,0
|
|
20240411,183900,1324692290,7900,7900,7900,7900,0
|
|
20240411,183800,1324692290,7900,7900,7900,7900,0
|
|
20240411,183700,1324692290,7900,7900,7900,7900,0
|
|
20240411,183600,1324692290,7900,7900,7900,7900,0
|
|
20240411,183500,1324692290,7900,7900,7900,7900,0
|
|
20240411,183400,1324692290,7900,7900,7900,7900,0
|
|
20240411,183300,1324692290,7900,7900,7900,7900,0
|
|
20240411,183200,1324692290,7900,7900,7900,7900,0
|
|
20240411,183100,1324692290,7900,7900,7900,7900,0
|
|
20240411,183000,1324692290,7900,7900,7900,7900,0
|
|
20240411,182900,1324692290,7900,7900,7900,7900,0
|
|
20240411,182800,1324692290,7900,7900,7900,7900,0
|
|
20240411,182700,1324692290,7900,7900,7900,7900,0
|
|
20240411,182600,1324692290,7900,7900,7900,7900,0
|
|
20240411,182500,1324692290,7900,7900,7900,7900,0
|
|
20240411,182400,1324692290,7900,7900,7900,7900,0
|
|
20240411,182300,1324692290,7900,7900,7900,7900,0
|
|
20240411,182200,1324692290,7900,7900,7900,7900,0
|
|
20240411,182100,1324692290,7900,7900,7900,7900,0
|
|
20240411,182000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,181900,1324692290,7900,7900,7900,7900,0
|
|
20240411,181800,1324692290,7900,7900,7900,7900,0
|
|
20240411,181700,1324692290,7900,7900,7900,7900,0
|
|
20240411,181600,1324692290,7900,7900,7900,7900,0
|
|
20240411,181500,1324692290,7900,7900,7900,7900,0
|
|
20240411,181400,1324692290,7900,7900,7900,7900,0
|
|
20240411,181300,1324692290,7900,7900,7900,7900,0
|
|
20240411,181200,1324692290,7900,7900,7900,7900,0
|
|
20240411,181100,1324692290,7900,7900,7900,7900,0
|
|
20240411,181000,1324692290,7900,7900,7900,7900,0
|
|
20240411,180900,1324692290,7900,7900,7900,7900,0
|
|
20240411,180800,1324692290,7900,7900,7900,7900,0
|
|
20240411,180700,1324692290,7900,7900,7900,7900,0
|
|
20240411,180600,1324692290,7900,7900,7900,7900,0
|
|
20240411,180500,1324692290,7900,7900,7900,7900,0
|
|
20240411,180400,1324692290,7900,7900,7900,7900,0
|
|
20240411,180300,1324692290,7900,7900,7900,7900,0
|
|
20240411,180200,1324692290,7900,7900,7900,7900,0
|
|
20240411,180100,1324692290,7900,7900,7900,7900,0
|
|
20240411,180000,1324692290,7900,7900,7900,7900,0
|
|
20240411,175900,1324692290,7900,7900,7900,7900,0
|
|
20240411,175800,1324692290,7900,7900,7900,7900,0
|
|
20240411,175700,1324692290,7900,7900,7900,7900,0
|
|
20240411,175600,1324692290,7900,7900,7900,7900,0
|
|
20240411,175500,1324692290,7900,7900,7900,7900,0
|
|
20240411,175400,1324692290,7900,7900,7900,7900,0
|
|
20240411,175300,1324692290,7900,7900,7900,7900,0
|
|
20240411,175200,1324692290,7900,7900,7900,7900,0
|
|
20240411,175100,1324692290,7900,7900,7900,7900,0
|
|
20240411,175000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,174900,1324692290,7900,7900,7900,7900,0
|
|
20240411,174800,1324692290,7900,7900,7900,7900,0
|
|
20240411,174700,1324692290,7900,7900,7900,7900,0
|
|
20240411,174600,1324692290,7900,7900,7900,7900,0
|
|
20240411,174500,1324692290,7900,7900,7900,7900,0
|
|
20240411,174400,1324692290,7900,7900,7900,7900,0
|
|
20240411,174300,1324692290,7900,7900,7900,7900,0
|
|
20240411,174200,1324692290,7900,7900,7900,7900,0
|
|
20240411,174100,1324692290,7900,7900,7900,7900,0
|
|
20240411,174000,1324692290,7900,7900,7900,7900,0
|
|
20240411,173900,1324692290,7900,7900,7900,7900,0
|
|
20240411,173800,1324692290,7900,7900,7900,7900,0
|
|
20240411,173700,1324692290,7900,7900,7900,7900,0
|
|
20240411,173600,1324692290,7900,7900,7900,7900,0
|
|
20240411,173500,1324692290,7900,7900,7900,7900,0
|
|
20240411,173400,1324692290,7900,7900,7900,7900,0
|
|
20240411,173300,1324692290,7900,7900,7900,7900,0
|
|
20240411,173200,1324692290,7900,7900,7900,7900,0
|
|
20240411,173100,1324692290,7900,7900,7900,7900,0
|
|
20240411,173000,1324692290,7900,7900,7900,7900,0
|
|
20240411,172900,1324692290,7900,7900,7900,7900,0
|
|
20240411,172800,1324692290,7900,7900,7900,7900,0
|
|
20240411,172700,1324692290,7900,7900,7900,7900,0
|
|
20240411,172600,1324692290,7900,7900,7900,7900,0
|
|
20240411,172500,1324692290,7900,7900,7900,7900,0
|
|
20240411,172400,1324692290,7900,7900,7900,7900,0
|
|
20240411,172300,1324692290,7900,7900,7900,7900,0
|
|
20240411,172200,1324692290,7900,7900,7900,7900,0
|
|
20240411,172100,1324692290,7900,7900,7900,7900,0
|
|
20240411,172000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,171900,1324692290,7900,7900,7900,7900,0
|
|
20240411,171800,1324692290,7900,7900,7900,7900,0
|
|
20240411,171700,1324692290,7900,7900,7900,7900,0
|
|
20240411,171600,1324692290,7900,7900,7900,7900,0
|
|
20240411,171500,1324692290,7900,7900,7900,7900,0
|
|
20240411,171400,1324692290,7900,7900,7900,7900,0
|
|
20240411,171300,1324692290,7900,7900,7900,7900,0
|
|
20240411,171200,1324692290,7900,7900,7900,7900,0
|
|
20240411,171100,1324692290,7900,7900,7900,7900,0
|
|
20240411,171000,1324692290,7900,7900,7900,7900,0
|
|
20240411,170900,1324692290,7900,7900,7900,7900,0
|
|
20240411,170800,1324692290,7900,7900,7900,7900,0
|
|
20240411,170700,1324692290,7900,7900,7900,7900,0
|
|
20240411,170600,1324692290,7900,7900,7900,7900,0
|
|
20240411,170500,1324692290,7900,7900,7900,7900,0
|
|
20240411,170400,1324692290,7900,7900,7900,7900,0
|
|
20240411,170300,1324692290,7900,7900,7900,7900,0
|
|
20240411,170200,1324692290,7900,7900,7900,7900,0
|
|
20240411,170100,1324692290,7900,7900,7900,7900,0
|
|
20240411,170000,1324692290,7900,7900,7900,7900,0
|
|
20240411,165900,1324692290,7900,7900,7900,7900,0
|
|
20240411,165800,1324692290,7900,7900,7900,7900,0
|
|
20240411,165700,1324692290,7900,7900,7900,7900,0
|
|
20240411,165600,1324692290,7900,7900,7900,7900,0
|
|
20240411,165500,1324692290,7900,7900,7900,7900,0
|
|
20240411,165400,1324692290,7900,7900,7900,7900,0
|
|
20240411,165300,1324692290,7900,7900,7900,7900,0
|
|
20240411,165200,1324692290,7900,7900,7900,7900,0
|
|
20240411,165100,1324692290,7900,7900,7900,7900,0
|
|
20240411,165000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,164900,1324692290,7900,7900,7900,7900,0
|
|
20240411,164800,1324692290,7900,7900,7900,7900,0
|
|
20240411,164700,1324692290,7900,7900,7900,7900,0
|
|
20240411,164600,1324692290,7900,7900,7900,7900,0
|
|
20240411,164500,1324692290,7900,7900,7900,7900,0
|
|
20240411,164400,1324692290,7900,7900,7900,7900,0
|
|
20240411,164300,1324692290,7900,7900,7900,7900,0
|
|
20240411,164200,1324692290,7900,7900,7900,7900,0
|
|
20240411,164100,1324692290,7900,7900,7900,7900,0
|
|
20240411,164000,1324692290,7900,7900,7900,7900,0
|
|
20240411,163900,1324692290,7900,7900,7900,7900,0
|
|
20240411,163800,1324692290,7900,7900,7900,7900,0
|
|
20240411,163700,1324692290,7900,7900,7900,7900,0
|
|
20240411,163600,1324692290,7900,7900,7900,7900,0
|
|
20240411,163500,1324692290,7900,7900,7900,7900,0
|
|
20240411,163400,1324692290,7900,7900,7900,7900,0
|
|
20240411,163300,1324692290,7900,7900,7900,7900,0
|
|
20240411,163200,1324692290,7900,7900,7900,7900,0
|
|
20240411,163100,1324692290,7900,7900,7900,7900,0
|
|
20240411,163000,1324692290,7900,7900,7900,7900,0
|
|
20240411,162900,1324692290,7900,7900,7900,7900,0
|
|
20240411,162800,1324692290,7900,7900,7900,7900,0
|
|
20240411,162700,1324692290,7900,7900,7900,7900,0
|
|
20240411,162600,1324692290,7900,7900,7900,7900,0
|
|
20240411,162500,1324692290,7900,7900,7900,7900,0
|
|
20240411,162400,1324692290,7900,7900,7900,7900,0
|
|
20240411,162300,1324692290,7900,7900,7900,7900,0
|
|
20240411,162200,1324692290,7900,7900,7900,7900,0
|
|
20240411,162100,1324692290,7900,7900,7900,7900,0
|
|
20240411,162000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,161900,1324692290,7900,7900,7900,7900,0
|
|
20240411,161800,1324692290,7900,7900,7900,7900,0
|
|
20240411,161700,1324692290,7900,7900,7900,7900,0
|
|
20240411,161600,1324692290,7900,7900,7900,7900,0
|
|
20240411,161500,1324692290,7900,7900,7900,7900,0
|
|
20240411,161400,1324692290,7900,7900,7900,7900,0
|
|
20240411,161300,1324692290,7900,7900,7900,7900,0
|
|
20240411,161200,1324692290,7900,7900,7900,7900,0
|
|
20240411,161100,1324692290,7900,7900,7900,7900,0
|
|
20240411,161000,1324692290,7900,7900,7900,7900,0
|
|
20240411,160900,1324692290,7900,7900,7900,7900,0
|
|
20240411,160800,1324692290,7900,7900,7900,7900,0
|
|
20240411,160700,1324692290,7900,7900,7900,7900,0
|
|
20240411,160600,1324692290,7900,7900,7900,7900,0
|
|
20240411,160500,1324692290,7900,7900,7900,7900,0
|
|
20240411,160400,1324692290,7900,7900,7900,7900,0
|
|
20240411,160300,1324692290,7900,7900,7900,7900,0
|
|
20240411,160200,1324692290,7900,7900,7900,7900,0
|
|
20240411,160100,1324692290,7900,7900,7900,7900,0
|
|
20240411,160000,1324692290,7900,7900,7900,7900,0
|
|
20240411,155900,1324692290,7900,7900,7900,7900,0
|
|
20240411,155800,1324692290,7900,7900,7900,7900,0
|
|
20240411,155700,1324692290,7900,7900,7900,7900,0
|
|
20240411,155600,1324692290,7900,7900,7900,7900,0
|
|
20240411,155500,1324692290,7900,7900,7900,7900,0
|
|
20240411,155400,1324692290,7900,7900,7900,7900,0
|
|
20240411,155300,1324692290,7900,7900,7900,7900,0
|
|
20240411,155200,1324692290,7900,7900,7900,7900,0
|
|
20240411,155100,1324692290,7900,7900,7900,7900,0
|
|
20240411,155000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,154900,1324692290,7900,7900,7900,7900,0
|
|
20240411,154800,1324692290,7900,7900,7900,7900,0
|
|
20240411,154700,1324692290,7900,7900,7900,7900,0
|
|
20240411,154600,1324692290,7900,7900,7900,7900,0
|
|
20240411,154500,1324692290,7900,7900,7900,7900,0
|
|
20240411,154400,1324692290,7900,7900,7900,7900,0
|
|
20240411,154300,1324692290,7900,7900,7900,7900,0
|
|
20240411,154200,1324692290,7900,7900,7900,7900,0
|
|
20240411,154100,1324692290,7900,7900,7900,7900,0
|
|
20240411,154000,1324692290,7900,7900,7900,7900,0
|
|
20240411,153900,1324692290,7900,7900,7900,7900,0
|
|
20240411,153800,1324692290,7900,7900,7900,7900,0
|
|
20240411,153700,1324692290,7900,7900,7900,7900,0
|
|
20240411,153600,1324692290,7900,7900,7900,7900,0
|
|
20240411,153500,1324692290,7900,7900,7900,7900,0
|
|
20240411,153400,1324692290,7900,7900,7900,7900,0
|
|
20240411,153300,1324692290,7900,7900,7900,7900,0
|
|
20240411,153200,1324692290,7900,7900,7900,7900,0
|
|
20240411,153100,1324692290,7900,7900,7900,7900,0
|
|
20240411,153000,1324692290,7900,7900,7900,7900,5991
|
|
20240411,152900,1277363390,7850,7850,7850,7850,0
|
|
20240411,152800,1277363390,7850,7850,7850,7850,0
|
|
20240411,152700,1277363390,7850,7850,7850,7850,0
|
|
20240411,152600,1277363390,7850,7850,7850,7850,0
|
|
20240411,152500,1277363390,7850,7850,7850,7850,0
|
|
20240411,152400,1277363390,7850,7850,7850,7850,0
|
|
20240411,152300,1277363390,7850,7850,7850,7850,0
|
|
20240411,152200,1277363390,7850,7850,7850,7850,0
|
|
20240411,152100,1277363390,7850,7850,7850,7850,0
|
|
20240411,152000,1277363390,7850,7850,7850,7850,0
|
|
20240411,151900,1277363390,7850,7850,7860,7840,513
|
|
20240411,151800,1273337440,7850,7850,7850,7840,405
|
|
20240411,151700,1270160190,7850,7840,7860,7840,106
|
|
20240411,151600,1269328530,7880,7870,7880,7850,1348
|
|
20240411,151500,1258737050,7880,7870,7880,7870,15
|
|
20240411,151400,1258618880,7870,7870,7880,7850,1051
|
|
20240411,151300,1250363000,7870,7880,7880,7870,53
|
|
20240411,151200,1249945860,7870,7870,7870,7870,141
|
|
20240411,151100,1248836190,7860,7860,7860,7860,13
|
|
20240411,151000,1248734010,7860,7860,7870,7860,193
|
|
20240411,150900,1247216870,7860,7860,7860,7860,0
|
|
20240411,150800,1247216870,7860,7860,7860,7860,117
|
|
20240411,150700,1246297250,7860,7870,7870,7860,145
|
|
20240411,150600,1245156600,7870,7880,7890,7850,769
|
|
20240411,150500,1239111110,7870,7870,7870,7870,0
|
|
20240411,150400,1239111110,7870,7870,7870,7870,50
|
|
20240411,150300,1238717610,7890,7890,7890,7890,0
|
|
20240411,150200,1238717610,7890,7890,7890,7890,21
|
|
20240411,150100,1238551920,7860,7870,7870,7860,1054
|
|
20240411,150000,1230257440,7850,7850,7850,7850,1
|
|
20240411,145900,1230249590,7890,7890,7890,7890,83
|
|
20240411,145800,1229594720,7840,7880,7890,7840,1300
|
|
20240411,145700,1219385550,7870,7870,7870,7870,15
|
|
20240411,145600,1219267500,7870,7870,7870,7870,0
|
|
20240411,145500,1219267500,7870,7880,7890,7870,163
|
|
20240411,145400,1217983600,7890,7890,7890,7880,41
|
|
20240411,145300,1217660120,7900,7880,7900,7880,275
|
|
20240411,145200,1215491630,7870,7870,7870,7870,521
|
|
20240411,145100,1211391360,7880,7880,7880,7880,13
|
|
20240411,145000,1211288920,7880,7880,7880,7870,32
|
|
20240411,144900,1211037010,7870,7880,7880,7870,79
|
|
20240411,144800,1210415270,7870,7870,7870,7870,0
|
|
20240411,144700,1210415270,7870,7870,7870,7870,0
|
|
20240411,144600,1210415270,7870,7870,7870,7870,50
|
|
20240411,144500,1210021770,7890,7890,7890,7890,8
|
|
20240411,144400,1209958650,7890,7880,7890,7880,443
|
|
20240411,144300,1206465650,7880,7870,7880,7870,191
|
|
20240411,144200,1204962470,7880,7870,7880,7870,55
|
|
20240411,144100,1204529610,7870,7860,7870,7860,318
|
|
20240411,144000,1202028850,7860,7870,7870,7860,71
|
|
20240411,143900,1201470740,7870,7870,7870,7870,2
|
|
20240411,143800,1201455000,7860,7860,7860,7860,0
|
|
20240411,143700,1201455000,7860,7880,7880,7860,110
|
|
20240411,143600,1200590340,7880,7880,7880,7880,0
|
|
20240411,143500,1200590340,7880,7880,7880,7880,0
|
|
20240411,143400,1200590340,7880,7880,7880,7860,64
|
|
20240411,143300,1200087020,7880,7880,7880,7880,1
|
|
20240411,143200,1200079140,7860,7860,7860,7860,0
|
|
20240411,143100,1200079140,7860,7870,7880,7860,58
|
|
20240411,143000,1199623190,7870,7860,7880,7860,525
|
|
20240411,142900,1195496160,7870,7860,7880,7850,1752
|
|
20240411,142800,1181741310,7870,7880,7880,7870,97
|
|
20240411,142700,1180977450,7880,7860,7880,7860,2
|
|
20240411,142600,1180961710,7880,7870,7880,7870,41
|
|
20240411,142500,1180639030,7860,7860,7860,7860,50
|
|
20240411,142400,1180246030,7880,7860,7880,7860,151
|
|
20240411,142300,1179059150,7880,7880,7880,7880,62
|
|
20240411,142200,1178570590,7880,7860,7880,7860,619
|
|
20240411,142100,1173694570,7880,7880,7880,7880,0
|
|
20240411,142000,1173694570,7880,7880,7880,7880,1
|
|
20240411,141900,1173686690,7860,7860,7860,7860,145
|
|
20240411,141800,1172546990,7860,7860,7860,7860,1434
|
|
20240411,141700,1161275750,7860,7860,7860,7860,0
|
|
20240411,141600,1161275750,7860,7870,7870,7860,3349
|
|
20240411,141500,1134951320,7860,7870,7870,7860,57
|
|
20240411,141400,1134503230,7870,7870,7870,7870,192
|
|
20240411,141300,1132992190,7870,7870,7870,7870,196
|
|
20240411,141200,1131449670,7870,7870,7870,7870,260
|
|
20240411,141100,1129403470,7870,7880,7880,7870,116
|
|
20240411,141000,1128490500,7870,7870,7870,7870,0
|
|
20240411,140900,1128490500,7870,7870,7880,7870,135
|
|
20240411,140800,1127427550,7880,7880,7880,7880,1
|
|
20240411,140700,1127419670,7870,7870,7870,7870,0
|
|
20240411,140600,1127419670,7870,7870,7870,7870,51
|
|
20240411,140500,1127018300,7890,7870,7890,7860,113
|
|
20240411,140400,1126129010,7870,7870,7870,7870,175
|
|
20240411,140300,1124751760,7870,7880,7880,7870,105
|
|
20240411,140200,1123924860,7880,7880,7880,7880,442
|
|
20240411,140100,1120441900,7880,7880,7880,7880,19
|
|
20240411,140000,1120292180,7880,7880,7880,7880,50
|
|
20240411,135900,1119898180,7890,7890,7890,7890,0
|
|
20240411,135800,1119898180,7890,7890,7890,7890,1
|
|
20240411,135700,1119890290,7880,7880,7880,7880,50
|
|
20240411,135600,1119496290,7900,7880,7900,7880,465
|
|
20240411,135500,1115831990,7880,7880,7880,7880,109
|
|
20240411,135400,1114973070,7880,7880,7880,7880,50
|
|
20240411,135300,1114579070,7890,7890,7890,7890,7
|
|
20240411,135200,1114523840,7900,7880,7900,7880,391
|
|
20240411,135100,1111442540,7880,7880,7880,7880,1070
|
|
20240411,135000,1103010940,7900,7900,7900,7900,0
|
|
20240411,134900,1103010940,7900,7870,7900,7870,19
|
|
20240411,134800,1102861050,7900,7870,7900,7870,51
|
|
20240411,134700,1102459650,7870,7870,7870,7870,60
|
|
20240411,134600,1101987450,7870,7870,7870,7870,0
|
|
20240411,134500,1101987450,7870,7890,7890,7870,327
|
|
20240411,134400,1099413900,7890,7890,7890,7890,50
|
|
20240411,134300,1099019400,7890,7870,7890,7870,105
|
|
20240411,134200,1098191050,7870,7870,7870,7870,50
|
|
20240411,134100,1097797550,7890,7890,7890,7890,2
|
|
20240411,134000,1097781770,7890,7870,7890,7870,110
|
|
20240411,133900,1096916050,7860,7870,7870,7860,6
|
|
20240411,133800,1096868880,7860,7860,7860,7860,0
|
|
20240411,133700,1096868880,7860,7860,7860,7860,0
|
|
20240411,133600,1096868880,7860,7860,7860,7860,62
|
|
20240411,133500,1096381560,7860,7860,7860,7860,290
|
|
20240411,133400,1094102160,7900,7900,7900,7860,40
|
|
20240411,133300,1093787310,7860,7860,7860,7860,50
|
|
20240411,133200,1093394310,7900,7900,7900,7900,0
|
|
20240411,133100,1093394310,7900,7900,7900,7900,1
|
|
20240411,133000,1093386410,7860,7860,7860,7860,50
|
|
20240411,132900,1092993410,7860,7860,7860,7860,0
|
|
20240411,132800,1092993410,7860,7860,7860,7860,1
|
|
20240411,132700,1092985550,7860,7860,7860,7860,55
|
|
20240411,132600,1092553250,7860,7860,7860,7860,0
|
|
20240411,132500,1092553250,7860,7860,7860,7860,121
|
|
20240411,132400,1091602190,7850,7860,7860,7850,51
|
|
20240411,132300,1091201340,7900,7900,7900,7900,1
|
|
20240411,132200,1091193440,7900,7900,7900,7900,20
|
|
20240411,132100,1091035440,7910,7850,7910,7850,51
|
|
20240411,132000,1090635030,7910,7910,7910,7910,1
|
|
20240411,131900,1090627120,7860,7860,7860,7860,1450
|
|
20240411,131800,1079230120,7850,7850,7850,7850,50
|
|
20240411,131700,1078837620,7860,7870,7870,7860,1396
|
|
20240411,131600,1067863260,7860,7860,7860,7860,0
|
|
20240411,131500,1067863260,7860,7860,7860,7860,34
|
|
20240411,131400,1067596020,7860,7860,7900,7860,52
|
|
20240411,131300,1067187260,7860,7900,7900,7860,227
|
|
20240411,131200,1065402560,7900,7900,7900,7900,1
|
|
20240411,131100,1065394660,7870,7870,7870,7870,50
|
|
20240411,131000,1065001160,7910,7910,7910,7910,0
|
|
20240411,130900,1065001160,7910,7910,7910,7910,201
|
|
20240411,130800,1063411250,7860,7900,7910,7860,70
|
|
20240411,130700,1062860230,7910,7910,7910,7910,0
|
|
20240411,130600,1062860230,7910,7870,7910,7860,51
|
|
20240411,130500,1062459190,7870,7910,7910,7870,110
|
|
20240411,130400,1061591090,7910,7910,7910,7910,0
|
|
20240411,130300,1061591090,7910,7910,7910,7910,1
|
|
20240411,130200,1061583180,7850,7910,7910,7840,3788
|
|
20240411,130100,1031746220,7910,7910,7910,7910,0
|
|
20240411,130000,1031746220,7910,7920,7920,7910,225
|
|
20240411,125900,1029964470,7920,7920,7920,7910,173
|
|
20240411,125800,1028594810,7930,7920,7930,7920,585
|
|
20240411,125700,1023957080,7930,7910,7930,7910,991
|
|
20240411,125600,1016108370,7910,7920,7920,7910,801
|
|
20240411,125500,1009770450,7920,7920,7920,7920,0
|
|
20240411,125400,1009770450,7920,7920,7920,7920,236
|
|
20240411,125300,1007901330,7920,7890,7920,7890,51
|
|
20240411,125200,1007498910,7920,7920,7920,7920,303
|
|
20240411,125100,1005099150,7920,7920,7920,7920,57
|
|
20240411,125000,1004647710,7920,7920,7920,7880,1992
|
|
20240411,124900,988938290,7930,7890,7940,7890,45
|
|
20240411,124800,988583150,7940,7900,7940,7900,64
|
|
20240411,124700,988077020,7900,7900,7910,7900,367
|
|
20240411,124600,985177710,7910,7920,7930,7910,980
|
|
20240411,124500,977412880,7920,7920,7920,7920,9
|
|
20240411,124400,977341600,7910,7930,7930,7910,52
|
|
20240411,124300,976930260,7930,7930,7930,7930,50
|
|
20240411,124200,976533760,7940,7910,7940,7910,487
|
|
20240411,124100,972673570,7910,7890,7910,7890,61
|
|
20240411,124000,972192060,7910,7910,7910,7910,0
|
|
20240411,123900,972192060,7910,7910,7910,7910,0
|
|
20240411,123800,972192060,7910,7910,7910,7880,52
|
|
20240411,123700,971782240,7900,7900,7900,7880,917
|
|
20240411,123600,964537980,7880,7880,7900,7880,40
|
|
20240411,123500,964222400,7900,7900,7900,7880,60
|
|
20240411,123400,963749500,7880,7900,7900,7880,501
|
|
20240411,123300,959801540,7880,7880,7880,7880,1
|
|
20240411,123200,959793660,7900,7880,7900,7880,51
|
|
20240411,123100,959391760,7900,7900,7900,7900,47
|
|
20240411,123000,959020460,7900,7900,7900,7900,201
|
|
20240411,122900,957432560,7870,7870,7900,7870,352
|
|
20240411,122800,954662260,7900,7900,7900,7870,302
|
|
20240411,122700,952285460,7880,7880,7880,7880,8
|
|
20240411,122600,952222420,7870,7870,7870,7870,50
|
|
20240411,122500,951828920,7900,7900,7900,7900,51
|
|
20240411,122400,951426020,7900,7900,7900,7900,0
|
|
20240411,122300,951426020,7900,7870,7900,7870,51
|
|
20240411,122200,951024620,7900,7900,7900,7900,0
|
|
20240411,122100,951024620,7900,7900,7900,7900,0
|
|
20240411,122000,951024620,7900,7870,7900,7870,51
|
|
20240411,121900,950623220,7900,7870,7900,7870,272
|
|
20240411,121800,948480820,7870,7870,7870,7870,0
|
|
20240411,121700,948480820,7870,7860,7880,7860,52
|
|
20240411,121600,948072070,7880,7880,7880,7880,1
|
|
20240411,121500,948064190,7860,7860,7860,7860,12
|
|
20240411,121400,947969870,7860,7870,7870,7860,51
|
|
20240411,121300,947568610,7860,7860,7860,7860,50
|
|
20240411,121200,947175610,7860,7860,7860,7860,0
|
|
20240411,121100,947175610,7860,7860,7860,7860,0
|
|
20240411,121000,947175610,7860,7880,7880,7860,51
|
|
20240411,120900,946774730,7860,7860,7860,7860,1
|
|
20240411,120800,946766870,7870,7870,7870,7870,0
|
|
20240411,120700,946766870,7870,7850,7870,7850,51
|
|
20240411,120600,946366500,7880,7860,7880,7850,19
|
|
20240411,120500,946217280,7880,7880,7880,7880,1
|
|
20240411,120400,946209400,7880,7890,7900,7880,31
|
|
20240411,120300,945964540,7890,7880,7910,7880,12
|
|
20240411,120200,945869880,7880,7880,7880,7850,12
|
|
20240411,120100,945775620,7850,7850,7850,7850,51
|
|
20240411,120000,945375270,7860,7860,7860,7850,41
|
|
20240411,115900,945053020,7860,7860,7860,7860,1
|
|
20240411,115800,945045160,7850,7850,7850,7850,51
|
|
20240411,115700,944644810,7880,7870,7880,7870,101
|
|
20240411,115600,943849030,7850,7850,7870,7850,3
|
|
20240411,115500,943825460,7850,7850,7850,7850,350
|
|
20240411,115400,941077960,7870,7850,7870,7850,187
|
|
20240411,115300,939606290,7870,7870,7870,7870,1
|
|
20240411,115200,939598420,7850,7850,7850,7850,65
|
|
20240411,115100,939088170,7870,7850,7870,7850,202
|
|
20240411,115000,937502450,7870,7870,7870,7870,0
|
|
20240411,114900,937502450,7870,7850,7870,7850,68
|
|
20240411,114800,936968630,7870,7850,7870,7850,17
|
|
20240411,114700,936835160,7870,7870,7870,7870,845
|
|
20240411,114600,930185010,7870,7870,7880,7870,186
|
|
20240411,114500,928721180,7870,7860,7870,7860,5
|
|
20240411,114400,928681870,7850,7850,7850,7850,211
|
|
20240411,114300,927025520,7850,7850,7860,7850,680
|
|
20240411,114200,921687510,7850,7850,7850,7850,50
|
|
20240411,114100,921295010,7850,7850,7850,7850,0
|
|
20240411,114000,921295010,7850,7840,7860,7840,497
|
|
20240411,113900,917396620,7850,7850,7850,7850,50
|
|
20240411,113800,917004120,7870,7850,7870,7850,38
|
|
20240411,113700,916705800,7870,7870,7870,7830,151
|
|
20240411,113600,915519470,7830,7850,7850,7830,5329
|
|
20240411,113500,873760060,7860,7850,7860,7850,130
|
|
20240411,113400,872738920,7850,7850,7850,7850,50
|
|
20240411,113300,872346420,7860,7860,7860,7860,642
|
|
20240411,113200,867300300,7870,7850,7870,7850,51
|
|
20240411,113100,866899930,7870,7860,7870,7860,131
|
|
20240411,113000,865870260,7870,7870,7870,7870,0
|
|
20240411,112900,865870260,7870,7870,7870,7870,0
|
|
20240411,112800,865870260,7870,7870,7870,7860,110
|
|
20240411,112700,865005090,7870,7870,7870,7870,0
|
|
20240411,112600,865005090,7870,7870,7870,7870,6
|
|
20240411,112500,864957870,7860,7850,7860,7850,319
|
|
20240411,112400,862451040,7860,7850,7860,7850,65
|
|
20240411,112300,861940190,7860,7860,7860,7860,14
|
|
20240411,112200,861830150,7850,7850,7850,7850,151
|
|
20240411,112100,860644800,7860,7860,7860,7860,48
|
|
20240411,112000,860267520,7870,7850,7870,7850,559
|
|
20240411,111900,855879350,7870,7850,7870,7850,51
|
|
20240411,111800,855478980,7870,7870,7870,7870,100
|
|
20240411,111700,854691980,7880,7880,7880,7880,0
|
|
20240411,111600,854691980,7880,7850,7880,7850,63
|
|
20240411,111500,854197040,7880,7850,7880,7850,152
|
|
20240411,111400,853003810,7880,7880,7880,7880,891
|
|
20240411,111300,845982730,7880,7880,7880,7880,13
|
|
20240411,111200,845880290,7850,7850,7850,7850,50
|
|
20240411,111100,845487790,7890,7890,7890,7890,0
|
|
20240411,111000,845487790,7890,7890,7890,7890,1
|
|
20240411,110900,845479900,7850,7850,7890,7850,163
|
|
20240411,110800,844200310,7890,7890,7890,7890,0
|
|
20240411,110700,844200310,7890,7890,7890,7890,10
|
|
20240411,110600,844121410,7890,7920,7920,7890,1940
|
|
20240411,110500,828814760,7900,7860,7900,7860,203
|
|
20240411,110400,827212110,7860,7850,7860,7850,379
|
|
20240411,110300,824236930,7860,7890,7890,7850,210
|
|
20240411,110200,822584040,7890,7890,7890,7890,0
|
|
20240411,110100,822584040,7890,7890,7890,7890,0
|
|
20240411,110000,822584040,7890,7850,7890,7850,272
|
|
20240411,105900,820447960,7890,7850,7890,7850,201
|
|
20240411,105800,818870070,7890,7890,7890,7890,0
|
|
20240411,105700,818870070,7890,7890,7890,7860,52
|
|
20240411,105600,818461290,7850,7890,7890,7850,102
|
|
20240411,105500,817659380,7900,7900,7900,7900,5
|
|
20240411,105400,817619880,7900,7900,7900,7860,412
|
|
20240411,105300,814381080,7900,7900,7900,7860,46
|
|
20240411,105200,814019160,7870,7870,7870,7870,15
|
|
20240411,105100,813901110,7900,7890,7900,7870,574
|
|
20240411,105000,809382650,7900,7900,7900,7900,2
|
|
20240411,104900,809366850,7890,7890,7890,7890,40
|
|
20240411,104800,809051250,7880,7890,7890,7880,20
|
|
20240411,104700,808893550,7900,7920,7920,7900,57
|
|
20240411,104600,808443130,7920,7920,7920,7920,0
|
|
20240411,104500,808443130,7920,7920,7940,7900,83
|
|
20240411,104400,807786730,7920,7920,7920,7920,35
|
|
20240411,104300,807509530,7900,7920,7920,7900,3
|
|
20240411,104200,807485810,7910,7900,7910,7900,52
|
|
20240411,104100,807074990,7920,7920,7920,7900,54
|
|
20240411,104000,806648310,7920,7920,7920,7920,0
|
|
20240411,103900,806648310,7920,7930,7930,7900,1048
|
|
20240411,103800,798362320,7940,7940,7950,7940,448
|
|
20240411,103700,794804790,7940,7950,7950,7940,907
|
|
20240411,103600,787594150,7950,7930,7950,7920,102
|
|
20240411,103500,786785750,7930,7940,7950,7930,213
|
|
20240411,103400,785096320,7940,7940,7940,7940,61
|
|
20240411,103300,784611980,7940,7940,7940,7920,120
|
|
20240411,103200,783660180,7920,7920,7920,7900,189
|
|
20240411,103100,782163900,7920,7890,7920,7890,384
|
|
20240411,103000,779125110,7920,7900,7920,7890,156
|
|
20240411,102900,777892390,7930,7930,7930,7890,72
|
|
20240411,102800,777321470,7940,7890,7940,7880,866
|
|
20240411,102700,770474280,7890,7880,7890,7870,414
|
|
20240411,102600,767212450,7880,7880,7890,7880,209
|
|
20240411,102500,765565520,7890,7860,7890,7860,632
|
|
20240411,102400,760597670,7890,7890,7890,7860,92
|
|
20240411,102300,759873290,7890,7890,7890,7890,103
|
|
20240411,102200,759060620,7890,7890,7890,7890,117
|
|
20240411,102100,758137490,7890,7850,7890,7850,51
|
|
20240411,102000,757737100,7890,7890,7890,7890,1000
|
|
20240411,101900,749847100,7890,7890,7890,7890,301
|
|
20240411,101800,747472210,7890,7840,7890,7840,295
|
|
20240411,101700,745159280,7890,7890,7890,7890,7
|
|
20240411,101600,745104050,7890,7890,7890,7830,102
|
|
20240411,101500,744299630,7890,7830,7890,7830,51
|
|
20240411,101400,743900240,7890,7890,7890,7890,0
|
|
20240411,101300,743900240,7890,7860,7890,7860,926
|
|
20240411,101200,736621850,7890,7890,7890,7890,1
|
|
20240411,101100,736613960,7860,7860,7860,7860,50
|
|
20240411,101000,736220960,7890,7880,7890,7830,1216
|
|
20240411,100900,726660630,7870,7870,7880,7870,415
|
|
20240411,100800,723394560,7870,7860,7870,7830,382
|
|
20240411,100700,720393170,7860,7860,7860,7830,162
|
|
20240411,100600,719124350,7860,7860,7860,7860,1
|
|
20240411,100500,719116490,7830,7860,7860,7830,157
|
|
20240411,100400,717883970,7860,7860,7860,7860,0
|
|
20240411,100300,717883970,7860,7820,7860,7820,87
|
|
20240411,100200,717203230,7820,7860,7860,7820,77
|
|
20240411,100100,716600010,7860,7860,7860,7840,652
|
|
20240411,100000,711487290,7840,7830,7840,7820,223
|
|
20240411,095900,709742010,7830,7860,7860,7830,107
|
|
20240411,095800,708904110,7860,7860,7860,7860,1
|
|
20240411,095700,708896250,7860,7860,7860,7860,13
|
|
20240411,095600,708794070,7860,7850,7860,7820,259
|
|
20240411,095500,706763860,7810,7820,7820,7810,7
|
|
20240411,095400,706709180,7810,7810,7810,7810,371
|
|
20240411,095300,703811670,7810,7820,7850,7810,2265
|
|
20240411,095200,686116080,7810,7830,7830,7810,1670
|
|
20240411,095100,673056050,7830,7840,7840,7830,517
|
|
20240411,095000,669005940,7830,7860,7860,7830,541
|
|
20240411,094900,664755180,7850,7840,7860,7830,2936
|
|
20240411,094800,641744610,7860,7840,7860,7840,765
|
|
20240411,094700,635746990,7840,7840,7840,7840,50
|
|
20240411,094600,635354990,7840,7860,7860,7840,819
|
|
20240411,094500,628934010,7840,7850,7850,7840,272
|
|
20240411,094400,626801180,7850,7850,7850,7840,231
|
|
20240411,094300,624988760,7860,7850,7860,7850,177
|
|
20240411,094200,623598040,7840,7830,7870,7830,299
|
|
20240411,094100,621252840,7840,7830,7840,7830,100
|
|
20240411,094000,620469340,7820,7820,7830,7820,7
|
|
20240411,093900,620414580,7820,7820,7820,7820,289
|
|
20240411,093800,618154600,7830,7830,7830,7820,1425
|
|
20240411,093700,607004350,7830,7860,7860,7830,1289
|
|
20240411,093600,596900300,7870,7870,7870,7870,1
|
|
20240411,093500,596892430,7880,7850,7880,7850,88
|
|
20240411,093400,596200770,7860,7880,7880,7860,142
|
|
20240411,093300,595084570,7880,7880,7880,7850,1007
|
|
20240411,093200,587158510,7900,7890,7900,7890,2321
|
|
20240411,093100,568845770,7880,7890,7900,7880,144
|
|
20240411,093000,567709990,7890,7880,7890,7880,681
|
|
20240411,092900,562339460,7880,7880,7880,7860,538
|
|
20240411,092800,558101020,7860,7880,7880,7860,35
|
|
20240411,092700,557825900,7860,7890,7890,7860,89
|
|
20240411,092600,557125520,7890,7840,7890,7840,77
|
|
20240411,092500,556520490,7840,7890,7890,7840,113
|
|
20240411,092400,555633440,7890,7840,7890,7840,292
|
|
20240411,092300,553341010,7840,7840,7840,7840,254
|
|
20240411,092200,551349650,7840,7840,7840,7830,312
|
|
20240411,092100,548904440,7830,7830,7840,7830,667
|
|
20240411,092000,543681680,7830,7830,7850,7830,1129
|
|
20240411,091900,534840590,7830,7850,7850,7830,605
|
|
20240411,091800,530097040,7850,7850,7850,7820,393
|
|
20240411,091700,527023720,7850,7830,7850,7810,360
|
|
20240411,091600,524201190,7810,7830,7830,7810,182
|
|
20240411,091500,522779710,7830,7820,7830,7810,425
|
|
20240411,091400,519456300,7800,7800,7820,7800,725
|
|
20240411,091300,513792520,7800,7810,7810,7800,1151
|
|
20240411,091200,504813550,7820,7810,7820,7800,2154
|
|
20240411,091100,488011500,7820,7810,7820,7800,3301
|
|
20240411,091000,462235940,7800,7840,7840,7800,1359
|
|
20240411,090900,451600550,7830,7800,7830,7800,367
|
|
20240411,090800,448733410,7840,7850,7850,7790,226
|
|
20240411,090700,446966350,7850,7790,7850,7790,6087
|
|
20240411,090600,399479900,7800,7880,7880,7800,14444
|
|
20240411,090500,286399290,7880,7900,7900,7870,1537
|
|
20240411,090400,274257140,7900,7880,7900,7870,1193
|
|
20240411,090300,264863400,7900,7900,7900,7880,1883
|
|
20240411,090200,249999060,7900,7850,7900,7840,3140
|
|
20240411,090100,225269230,7860,7830,7910,7830,4566
|
|
20240411,090000,189435970,7840,7940,7970,7840,22822
|