694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203100,171598470,6460,6460,6460,6460,293
|
|
20240415,203000,171598470,6460,6460,6460,6460,0
|
|
20240415,202900,171598470,6460,6460,6460,6460,0
|
|
20240415,202800,171598470,6460,6460,6460,6460,0
|
|
20240415,202700,171598470,6460,6460,6460,6460,0
|
|
20240415,202600,171598470,6460,6460,6460,6460,0
|
|
20240415,202500,171598470,6460,6460,6460,6460,0
|
|
20240415,202400,171598470,6460,6460,6460,6460,0
|
|
20240415,202300,171598470,6460,6460,6460,6460,0
|
|
20240415,202200,171598470,6460,6460,6460,6460,0
|
|
20240415,202100,171598470,6460,6460,6460,6460,0
|
|
20240415,202000,171598470,6460,6460,6460,6460,0
|
|
20240415,201900,171598470,6460,6460,6460,6460,0
|
|
20240415,201800,171598470,6460,6460,6460,6460,0
|
|
20240415,201700,171598470,6460,6460,6460,6460,0
|
|
20240415,201600,171598470,6460,6460,6460,6460,0
|
|
20240415,201500,171598470,6460,6460,6460,6460,0
|
|
20240415,201400,171598470,6460,6460,6460,6460,0
|
|
20240415,201300,171598470,6460,6460,6460,6460,0
|
|
20240415,201200,171598470,6460,6460,6460,6460,0
|
|
20240415,201100,171598470,6460,6460,6460,6460,0
|
|
20240415,201000,171598470,6460,6460,6460,6460,0
|
|
20240415,200900,171598470,6460,6460,6460,6460,0
|
|
20240415,200800,171598470,6460,6460,6460,6460,0
|
|
20240415,200700,171598470,6460,6460,6460,6460,0
|
|
20240415,200600,171598470,6460,6460,6460,6460,0
|
|
20240415,200500,171598470,6460,6460,6460,6460,0
|
|
20240415,200400,171598470,6460,6460,6460,6460,0
|
|
20240415,200300,171598470,6460,6460,6460,6460,0
|
|
20240415,200200,171598470,6460,6460,6460,6460,0
|
|
20240415,200100,171598470,6460,6460,6460,6460,293
|
|
20240415,200000,171598470,6460,6460,6460,6460,0
|
|
20240415,195900,171598470,6460,6460,6460,6460,0
|
|
20240415,195800,171598470,6460,6460,6460,6460,0
|
|
20240415,195700,171598470,6460,6460,6460,6460,0
|
|
20240415,195600,171598470,6460,6460,6460,6460,0
|
|
20240415,195500,171598470,6460,6460,6460,6460,0
|
|
20240415,195400,171598470,6460,6460,6460,6460,0
|
|
20240415,195300,171598470,6460,6460,6460,6460,0
|
|
20240415,195200,171598470,6460,6460,6460,6460,0
|
|
20240415,195100,171598470,6460,6460,6460,6460,0
|
|
20240415,195000,171598470,6460,6460,6460,6460,0
|
|
20240415,194900,171598470,6460,6460,6460,6460,0
|
|
20240415,194800,171598470,6460,6460,6460,6460,0
|
|
20240415,194700,171598470,6460,6460,6460,6460,0
|
|
20240415,194600,171598470,6460,6460,6460,6460,0
|
|
20240415,194500,171598470,6460,6460,6460,6460,0
|
|
20240415,194400,171598470,6460,6460,6460,6460,0
|
|
20240415,194300,171598470,6460,6460,6460,6460,0
|
|
20240415,194200,171598470,6460,6460,6460,6460,0
|
|
20240415,194100,171598470,6460,6460,6460,6460,0
|
|
20240415,194000,171598470,6460,6460,6460,6460,0
|
|
20240415,193900,171598470,6460,6460,6460,6460,0
|
|
20240415,193800,171598470,6460,6460,6460,6460,0
|
|
20240415,193700,171598470,6460,6460,6460,6460,0
|
|
20240415,193600,171598470,6460,6460,6460,6460,0
|
|
20240415,193500,171598470,6460,6460,6460,6460,0
|
|
20240415,193400,171598470,6460,6460,6460,6460,0
|
|
20240415,193300,171598470,6460,6460,6460,6460,0
|
|
20240415,193200,171598470,6460,6460,6460,6460,0
|
|
20240415,193100,171598470,6460,6460,6460,6460,293
|
|
20240415,193000,171598470,6460,6460,6460,6460,0
|
|
20240415,192900,171598470,6460,6460,6460,6460,0
|
|
20240415,192800,171598470,6460,6460,6460,6460,0
|
|
20240415,192700,171598470,6460,6460,6460,6460,0
|
|
20240415,192600,171598470,6460,6460,6460,6460,0
|
|
20240415,192500,171598470,6460,6460,6460,6460,0
|
|
20240415,192400,171598470,6460,6460,6460,6460,0
|
|
20240415,192300,171598470,6460,6460,6460,6460,0
|
|
20240415,192200,171598470,6460,6460,6460,6460,0
|
|
20240415,192100,171598470,6460,6460,6460,6460,0
|
|
20240415,192000,171598470,6460,6460,6460,6460,0
|
|
20240415,191900,171598470,6460,6460,6460,6460,0
|
|
20240415,191800,171598470,6460,6460,6460,6460,0
|
|
20240415,191700,171598470,6460,6460,6460,6460,0
|
|
20240415,191600,171598470,6460,6460,6460,6460,0
|
|
20240415,191500,171598470,6460,6460,6460,6460,0
|
|
20240415,191400,171598470,6460,6460,6460,6460,0
|
|
20240415,191300,171598470,6460,6460,6460,6460,0
|
|
20240415,191200,171598470,6460,6460,6460,6460,0
|
|
20240415,191100,171598470,6460,6460,6460,6460,0
|
|
20240415,191000,171598470,6460,6460,6460,6460,0
|
|
20240415,190900,171598470,6460,6460,6460,6460,0
|
|
20240415,190800,171598470,6460,6460,6460,6460,0
|
|
20240415,190700,171598470,6460,6460,6460,6460,0
|
|
20240415,190600,171598470,6460,6460,6460,6460,0
|
|
20240415,190500,171598470,6460,6460,6460,6460,0
|
|
20240415,190400,171598470,6460,6460,6460,6460,0
|
|
20240415,190300,171598470,6460,6460,6460,6460,0
|
|
20240415,190200,171598470,6460,6460,6460,6460,0
|
|
20240415,190100,171598470,6460,6460,6460,6460,293
|
|
20240415,190000,171598470,6460,6460,6460,6460,0
|
|
20240415,185900,171598470,6460,6460,6460,6460,0
|
|
20240415,185800,171598470,6460,6460,6460,6460,0
|
|
20240415,185700,171598470,6460,6460,6460,6460,0
|
|
20240415,185600,171598470,6460,6460,6460,6460,0
|
|
20240415,185500,171598470,6460,6460,6460,6460,0
|
|
20240415,185400,171598470,6460,6460,6460,6460,0
|
|
20240415,185300,171598470,6460,6460,6460,6460,0
|
|
20240415,185200,171598470,6460,6460,6460,6460,0
|
|
20240415,185100,171598470,6460,6460,6460,6460,0
|
|
20240415,185000,171598470,6460,6460,6460,6460,0
|
|
20240415,184900,171598470,6460,6460,6460,6460,0
|
|
20240415,184800,171598470,6460,6460,6460,6460,0
|
|
20240415,184700,171598470,6460,6460,6460,6460,0
|
|
20240415,184600,171598470,6460,6460,6460,6460,0
|
|
20240415,184500,171598470,6460,6460,6460,6460,0
|
|
20240415,184400,171598470,6460,6460,6460,6460,0
|
|
20240415,184300,171598470,6460,6460,6460,6460,0
|
|
20240415,184200,171598470,6460,6460,6460,6460,0
|
|
20240415,184100,171598470,6460,6460,6460,6460,0
|
|
20240415,184000,171598470,6460,6460,6460,6460,0
|
|
20240415,183900,171598470,6460,6460,6460,6460,0
|
|
20240415,183800,171598470,6460,6460,6460,6460,0
|
|
20240415,183700,171598470,6460,6460,6460,6460,0
|
|
20240415,183600,171598470,6460,6460,6460,6460,0
|
|
20240415,183500,171598470,6460,6460,6460,6460,0
|
|
20240415,183400,171598470,6460,6460,6460,6460,0
|
|
20240415,183300,171598470,6460,6460,6460,6460,0
|
|
20240415,183200,171598470,6460,6460,6460,6460,0
|
|
20240415,183100,171598470,6460,6460,6460,6460,293
|
|
20240415,183000,171598470,6460,6460,6460,6460,0
|
|
20240415,182900,171598470,6460,6460,6460,6460,0
|
|
20240415,182800,171598470,6460,6460,6460,6460,0
|
|
20240415,182700,171598470,6460,6460,6460,6460,0
|
|
20240415,182600,171598470,6460,6460,6460,6460,0
|
|
20240415,182500,171598470,6460,6460,6460,6460,0
|
|
20240415,182400,171598470,6460,6460,6460,6460,0
|
|
20240415,182300,171598470,6460,6460,6460,6460,0
|
|
20240415,182200,171598470,6460,6460,6460,6460,0
|
|
20240415,182100,171598470,6460,6460,6460,6460,0
|
|
20240415,182000,171598470,6460,6460,6460,6460,0
|
|
20240415,181900,171598470,6460,6460,6460,6460,0
|
|
20240415,181800,171598470,6460,6460,6460,6460,0
|
|
20240415,181700,171598470,6460,6460,6460,6460,0
|
|
20240415,181600,171598470,6460,6460,6460,6460,0
|
|
20240415,181500,171598470,6460,6460,6460,6460,0
|
|
20240415,181400,171598470,6460,6460,6460,6460,0
|
|
20240415,181300,171598470,6460,6460,6460,6460,0
|
|
20240415,181200,171598470,6460,6460,6460,6460,0
|
|
20240415,181100,171598470,6460,6460,6460,6460,0
|
|
20240415,181000,171598470,6460,6460,6460,6460,0
|
|
20240415,180900,171598470,6460,6460,6460,6460,0
|
|
20240415,180800,171598470,6460,6460,6460,6460,0
|
|
20240415,180700,171598470,6460,6460,6460,6460,0
|
|
20240415,180600,171598470,6460,6460,6460,6460,0
|
|
20240415,180500,171598470,6460,6460,6460,6460,0
|
|
20240415,180400,171598470,6460,6460,6460,6460,0
|
|
20240415,180300,171598470,6460,6460,6460,6460,0
|
|
20240415,180200,171598470,6460,6460,6460,6460,0
|
|
20240415,180100,171598470,6460,6460,6460,6460,293
|
|
20240415,180000,171598470,6460,6460,6460,6460,0
|
|
20240415,175900,171598470,6460,6460,6460,6460,0
|
|
20240415,175800,171598470,6460,6460,6460,6460,0
|
|
20240415,175700,171598470,6460,6460,6460,6460,0
|
|
20240415,175600,171598470,6460,6460,6460,6460,0
|
|
20240415,175500,171598470,6460,6460,6460,6460,0
|
|
20240415,175400,171598470,6460,6460,6460,6460,0
|
|
20240415,175300,171598470,6460,6460,6460,6460,0
|
|
20240415,175200,171598470,6460,6460,6460,6460,0
|
|
20240415,175100,171598470,6460,6460,6460,6460,0
|
|
20240415,175000,171598470,6460,6460,6460,6460,0
|
|
20240415,174900,171598470,6460,6460,6460,6460,0
|
|
20240415,174800,171598470,6460,6460,6460,6460,0
|
|
20240415,174700,171598470,6460,6460,6460,6460,0
|
|
20240415,174600,171598470,6460,6460,6460,6460,0
|
|
20240415,174500,171598470,6460,6460,6460,6460,0
|
|
20240415,174400,171598470,6460,6460,6460,6460,0
|
|
20240415,174300,171598470,6460,6460,6460,6460,0
|
|
20240415,174200,171598470,6460,6460,6460,6460,0
|
|
20240415,174100,171598470,6460,6460,6460,6460,0
|
|
20240415,174000,171598470,6460,6460,6460,6460,0
|
|
20240415,173900,171598470,6460,6460,6460,6460,0
|
|
20240415,173800,171598470,6460,6460,6460,6460,0
|
|
20240415,173700,171598470,6460,6460,6460,6460,0
|
|
20240415,173600,171598470,6460,6460,6460,6460,0
|
|
20240415,173500,171598470,6460,6460,6460,6460,0
|
|
20240415,173400,171598470,6460,6460,6460,6460,0
|
|
20240415,173300,171598470,6460,6460,6460,6460,0
|
|
20240415,173200,171598470,6460,6460,6460,6460,0
|
|
20240415,173100,171598470,6460,6460,6460,6460,293
|
|
20240415,173000,171598470,6460,6460,6460,6460,0
|
|
20240415,172900,171598470,6460,6460,6460,6460,0
|
|
20240415,172800,171598470,6460,6460,6460,6460,0
|
|
20240415,172700,171598470,6460,6460,6460,6460,0
|
|
20240415,172600,171598470,6460,6460,6460,6460,0
|
|
20240415,172500,171598470,6460,6460,6460,6460,0
|
|
20240415,172400,171598470,6460,6460,6460,6460,0
|
|
20240415,172300,171598470,6460,6460,6460,6460,0
|
|
20240415,172200,171598470,6460,6460,6460,6460,0
|
|
20240415,172100,171598470,6460,6460,6460,6460,0
|
|
20240415,172000,171598470,6460,6460,6460,6460,0
|
|
20240415,171900,171598470,6460,6460,6460,6460,0
|
|
20240415,171800,171598470,6460,6460,6460,6460,0
|
|
20240415,171700,171598470,6460,6460,6460,6460,0
|
|
20240415,171600,171598470,6460,6460,6460,6460,0
|
|
20240415,171500,171598470,6460,6460,6460,6460,0
|
|
20240415,171400,171598470,6460,6460,6460,6460,0
|
|
20240415,171300,171598470,6460,6460,6460,6460,0
|
|
20240415,171200,171598470,6460,6460,6460,6460,0
|
|
20240415,171100,171598470,6460,6460,6460,6460,0
|
|
20240415,171000,171598470,6460,6460,6460,6460,0
|
|
20240415,170900,171598470,6460,6460,6460,6460,0
|
|
20240415,170800,171598470,6460,6460,6460,6460,0
|
|
20240415,170700,171598470,6460,6460,6460,6460,0
|
|
20240415,170600,171598470,6460,6460,6460,6460,0
|
|
20240415,170500,171598470,6460,6460,6460,6460,0
|
|
20240415,170400,171598470,6460,6460,6460,6460,0
|
|
20240415,170300,171598470,6460,6460,6460,6460,0
|
|
20240415,170200,171598470,6460,6460,6460,6460,0
|
|
20240415,170100,171598470,6460,6460,6460,6460,293
|
|
20240415,170000,171598470,6460,6460,6460,6460,0
|
|
20240415,165900,171598470,6460,6460,6460,6460,0
|
|
20240415,165800,171598470,6460,6460,6460,6460,0
|
|
20240415,165700,171598470,6460,6460,6460,6460,0
|
|
20240415,165600,171598470,6460,6460,6460,6460,0
|
|
20240415,165500,171598470,6460,6460,6460,6460,0
|
|
20240415,165400,171598470,6460,6460,6460,6460,0
|
|
20240415,165300,171598470,6460,6460,6460,6460,0
|
|
20240415,165200,171598470,6460,6460,6460,6460,0
|
|
20240415,165100,171598470,6460,6460,6460,6460,0
|
|
20240415,165000,171598470,6460,6460,6460,6460,0
|
|
20240415,164900,171598470,6460,6460,6460,6460,0
|
|
20240415,164800,171598470,6460,6460,6460,6460,0
|
|
20240415,164700,171598470,6460,6460,6460,6460,0
|
|
20240415,164600,171598470,6460,6460,6460,6460,0
|
|
20240415,164500,171598470,6460,6460,6460,6460,0
|
|
20240415,164400,171598470,6460,6460,6460,6460,0
|
|
20240415,164300,171598470,6460,6460,6460,6460,0
|
|
20240415,164200,171598470,6460,6460,6460,6460,0
|
|
20240415,164100,171598470,6460,6460,6460,6460,0
|
|
20240415,164000,171598470,6460,6460,6460,6460,0
|
|
20240415,163900,171598470,6460,6460,6460,6460,0
|
|
20240415,163800,171598470,6460,6460,6460,6460,0
|
|
20240415,163700,171598470,6460,6460,6460,6460,0
|
|
20240415,163600,171598470,6460,6460,6460,6460,0
|
|
20240415,163500,171598470,6460,6460,6460,6460,0
|
|
20240415,163400,171598470,6460,6460,6460,6460,0
|
|
20240415,163300,171598470,6460,6460,6460,6460,0
|
|
20240415,163200,171598470,6460,6460,6460,6460,0
|
|
20240415,163100,171598470,6460,6460,6460,6460,293
|
|
20240415,163000,171598470,6460,6460,6460,6460,0
|
|
20240415,162900,171598470,6460,6460,6460,6460,0
|
|
20240415,162800,171598470,6460,6460,6460,6460,0
|
|
20240415,162700,171598470,6460,6460,6460,6460,0
|
|
20240415,162600,171598470,6460,6460,6460,6460,0
|
|
20240415,162500,171598470,6460,6460,6460,6460,0
|
|
20240415,162400,171598470,6460,6460,6460,6460,0
|
|
20240415,162300,171598470,6460,6460,6460,6460,0
|
|
20240415,162200,171598470,6460,6460,6460,6460,0
|
|
20240415,162100,171598470,6460,6460,6460,6460,0
|
|
20240415,162000,171598470,6460,6460,6460,6460,0
|
|
20240415,161900,171598470,6460,6460,6460,6460,0
|
|
20240415,161800,171598470,6460,6460,6460,6460,0
|
|
20240415,161700,171598470,6460,6460,6460,6460,0
|
|
20240415,161600,171598470,6460,6460,6460,6460,0
|
|
20240415,161500,171598470,6460,6460,6460,6460,0
|
|
20240415,161400,171598470,6460,6460,6460,6460,0
|
|
20240415,161300,171598470,6460,6460,6460,6460,0
|
|
20240415,161200,171598470,6460,6460,6460,6460,0
|
|
20240415,161100,171598470,6460,6460,6460,6460,0
|
|
20240415,161000,171598470,6460,6460,6460,6460,0
|
|
20240415,160900,171598470,6460,6460,6460,6460,0
|
|
20240415,160800,171598470,6460,6460,6460,6460,0
|
|
20240415,160700,171598470,6460,6460,6460,6460,0
|
|
20240415,160600,171598470,6460,6460,6460,6460,0
|
|
20240415,160500,171598470,6460,6460,6460,6460,0
|
|
20240415,160400,171598470,6460,6460,6460,6460,0
|
|
20240415,160300,171598470,6460,6460,6460,6460,0
|
|
20240415,160200,171598470,6460,6460,6460,6460,0
|
|
20240415,160100,171598470,6460,6460,6460,6460,293
|
|
20240415,160000,171598470,6460,6460,6460,6460,0
|
|
20240415,155900,171598470,6460,6460,6460,6460,0
|
|
20240415,155800,171598470,6460,6460,6460,6460,0
|
|
20240415,155700,171598470,6460,6460,6460,6460,0
|
|
20240415,155600,171598470,6460,6460,6460,6460,0
|
|
20240415,155500,171598470,6460,6460,6460,6460,0
|
|
20240415,155400,171598470,6460,6460,6460,6460,0
|
|
20240415,155300,171598470,6460,6460,6460,6460,0
|
|
20240415,155200,171598470,6460,6460,6460,6460,0
|
|
20240415,155100,171598470,6460,6460,6460,6460,0
|
|
20240415,155000,171598470,6460,6460,6460,6460,0
|
|
20240415,154900,171598470,6460,6460,6460,6460,0
|
|
20240415,154800,171598470,6460,6460,6460,6460,0
|
|
20240415,154700,171598470,6460,6460,6460,6460,0
|
|
20240415,154600,171598470,6460,6460,6460,6460,0
|
|
20240415,154500,171598470,6460,6460,6460,6460,0
|
|
20240415,154400,171598470,6460,6460,6460,6460,0
|
|
20240415,154300,171598470,6460,6460,6460,6460,0
|
|
20240415,154200,171598470,6460,6460,6460,6460,0
|
|
20240415,154100,171598470,6460,6460,6460,6460,0
|
|
20240415,154000,171598470,6460,6460,6460,6460,0
|
|
20240415,153900,171598470,6460,6460,6460,6460,0
|
|
20240415,153800,171598470,6460,6460,6460,6460,0
|
|
20240415,153700,171598470,6460,6460,6460,6460,0
|
|
20240415,153600,171598470,6460,6460,6460,6460,0
|
|
20240415,153500,171598470,6460,6460,6460,6460,0
|
|
20240415,153400,171598470,6460,6460,6460,6460,0
|
|
20240415,153300,171598470,6460,6460,6460,6460,0
|
|
20240415,153200,171598470,6460,6460,6460,6460,0
|
|
20240415,153100,171598470,6460,6460,6460,6460,293
|
|
20240415,153000,171598470,6460,6460,6460,6460,293
|
|
20240415,152900,169705690,6470,6470,6470,6470,0
|
|
20240415,152800,169705690,6470,6470,6470,6470,0
|
|
20240415,152700,169705690,6470,6470,6470,6470,0
|
|
20240415,152600,169705690,6470,6470,6470,6470,0
|
|
20240415,152500,169705690,6470,6470,6470,6470,0
|
|
20240415,152400,169705690,6470,6470,6470,6470,0
|
|
20240415,152300,169705690,6470,6470,6470,6470,0
|
|
20240415,152200,169705690,6470,6470,6470,6470,0
|
|
20240415,152100,169705690,6470,6470,6470,6470,0
|
|
20240415,152000,169705690,6470,6470,6470,6470,0
|
|
20240415,151900,169705690,6470,6470,6470,6470,0
|
|
20240415,151800,169705690,6470,6470,6470,6470,0
|
|
20240415,151700,169705690,6470,6470,6470,6470,0
|
|
20240415,151600,169705690,6470,6470,6470,6470,42
|
|
20240415,151500,169433950,6470,6470,6470,6470,0
|
|
20240415,151400,169433950,6470,6470,6470,6470,0
|
|
20240415,151300,169433950,6470,6470,6470,6470,22
|
|
20240415,151200,169291610,6470,6470,6470,6470,0
|
|
20240415,151100,169291610,6470,6470,6470,6470,0
|
|
20240415,151000,169291610,6470,6460,6470,6460,7
|
|
20240415,150900,169246340,6460,6460,6460,6460,0
|
|
20240415,150800,169246340,6460,6460,6460,6460,6
|
|
20240415,150700,169207580,6480,6480,6480,6480,0
|
|
20240415,150600,169207580,6480,6480,6480,6480,0
|
|
20240415,150500,169207580,6480,6480,6480,6480,1
|
|
20240415,150400,169201100,6460,6460,6460,6460,89
|
|
20240415,150300,168626160,6460,6460,6460,6460,0
|
|
20240415,150200,168626160,6460,6460,6460,6460,0
|
|
20240415,150100,168626160,6460,6460,6460,6460,0
|
|
20240415,150000,168626160,6460,6460,6460,6460,0
|
|
20240415,145900,168626160,6460,6460,6460,6460,0
|
|
20240415,145800,168626160,6460,6460,6460,6460,0
|
|
20240415,145700,168626160,6460,6460,6460,6460,0
|
|
20240415,145600,168626160,6460,6460,6460,6460,0
|
|
20240415,145500,168626160,6460,6470,6470,6460,156
|
|
20240415,145400,167617700,6470,6470,6470,6470,0
|
|
20240415,145300,167617700,6470,6470,6470,6470,30
|
|
20240415,145200,167423600,6460,6460,6460,6460,58
|
|
20240415,145100,167048920,6460,6470,6470,6460,329
|
|
20240415,145000,164921740,6470,6470,6470,6470,116
|
|
20240415,144900,164171220,6470,6470,6470,6470,0
|
|
20240415,144800,164171220,6470,6470,6470,6470,7
|
|
20240415,144700,164125930,6470,6470,6470,6470,0
|
|
20240415,144600,164125930,6470,6470,6470,6470,0
|
|
20240415,144500,164125930,6470,6470,6470,6470,0
|
|
20240415,144400,164125930,6470,6470,6470,6470,0
|
|
20240415,144300,164125930,6470,6470,6470,6470,0
|
|
20240415,144200,164125930,6470,6470,6470,6470,0
|
|
20240415,144100,164125930,6470,6470,6470,6470,0
|
|
20240415,144000,164125930,6470,6470,6470,6470,0
|
|
20240415,143900,164125930,6470,6470,6470,6470,0
|
|
20240415,143800,164125930,6470,6470,6470,6470,0
|
|
20240415,143700,164125930,6470,6470,6470,6470,13
|
|
20240415,143600,164041820,6470,6470,6470,6470,0
|
|
20240415,143500,164041820,6470,6470,6470,6470,0
|
|
20240415,143400,164041820,6470,6470,6470,6470,1
|
|
20240415,143300,164035350,6460,6460,6460,6460,267
|
|
20240415,143200,162310530,6470,6470,6470,6470,0
|
|
20240415,143100,162310530,6470,6470,6470,6470,168
|
|
20240415,143000,161223570,6470,6470,6470,6470,0
|
|
20240415,142900,161223570,6470,6470,6470,6470,0
|
|
20240415,142800,161223570,6470,6470,6470,6470,0
|
|
20240415,142700,161223570,6470,6470,6470,6470,0
|
|
20240415,142600,161223570,6470,6470,6470,6470,0
|
|
20240415,142500,161223570,6470,6470,6470,6470,0
|
|
20240415,142400,161223570,6470,6470,6470,6470,0
|
|
20240415,142300,161223570,6470,6470,6470,6470,0
|
|
20240415,142200,161223570,6470,6470,6470,6470,0
|
|
20240415,142100,161223570,6470,6470,6470,6470,0
|
|
20240415,142000,161223570,6470,6470,6470,6470,0
|
|
20240415,141900,161223570,6470,6470,6470,6470,97
|
|
20240415,141800,160595980,6470,6470,6470,6470,1
|
|
20240415,141700,160589510,6470,6470,6470,6470,26
|
|
20240415,141600,160421290,6470,6470,6470,6470,0
|
|
20240415,141500,160421290,6470,6470,6470,6470,0
|
|
20240415,141400,160421290,6470,6470,6470,6470,89
|
|
20240415,141300,159845460,6470,6470,6470,6470,0
|
|
20240415,141200,159845460,6470,6470,6470,6470,0
|
|
20240415,141100,159845460,6470,6470,6470,6470,0
|
|
20240415,141000,159845460,6470,6470,6470,6470,0
|
|
20240415,140900,159845460,6470,6470,6470,6470,0
|
|
20240415,140800,159845460,6470,6470,6470,6470,0
|
|
20240415,140700,159845460,6470,6470,6470,6470,0
|
|
20240415,140600,159845460,6470,6470,6470,6470,0
|
|
20240415,140500,159845460,6470,6470,6470,6470,0
|
|
20240415,140400,159845460,6470,6470,6470,6470,2
|
|
20240415,140300,159832520,6470,6470,6470,6470,26
|
|
20240415,140200,159664300,6470,6470,6470,6470,0
|
|
20240415,140100,159664300,6470,6470,6470,6470,200
|
|
20240415,140000,158370300,6480,6480,6480,6480,0
|
|
20240415,135900,158370300,6480,6480,6480,6480,22
|
|
20240415,135800,158227740,6480,6480,6480,6480,0
|
|
20240415,135700,158227740,6480,6480,6480,6480,0
|
|
20240415,135600,158227740,6480,6480,6480,6480,0
|
|
20240415,135500,158227740,6480,6480,6480,6480,0
|
|
20240415,135400,158227740,6480,6480,6480,6480,27
|
|
20240415,135300,158052780,6480,6480,6480,6480,0
|
|
20240415,135200,158052780,6480,6480,6480,6480,0
|
|
20240415,135100,158052780,6480,6480,6480,6480,0
|
|
20240415,135000,158052780,6480,6480,6480,6480,96
|
|
20240415,134900,157430700,6480,6480,6480,6480,0
|
|
20240415,134800,157430700,6480,6480,6480,6480,4
|
|
20240415,134700,157404780,6460,6460,6460,6460,115
|
|
20240415,134600,156661880,6450,6450,6450,6450,0
|
|
20240415,134500,156661880,6450,6450,6450,6450,0
|
|
20240415,134400,156661880,6450,6450,6450,6450,0
|
|
20240415,134300,156661880,6450,6460,6460,6450,310
|
|
20240415,134200,154660730,6460,6460,6460,6460,0
|
|
20240415,134100,154660730,6460,6460,6460,6460,0
|
|
20240415,134000,154660730,6460,6460,6460,6460,0
|
|
20240415,133900,154660730,6460,6460,6460,6460,16
|
|
20240415,133800,154557370,6460,6460,6460,6460,0
|
|
20240415,133700,154557370,6460,6460,6460,6460,0
|
|
20240415,133600,154557370,6460,6460,6460,6460,0
|
|
20240415,133500,154557370,6460,6460,6460,6460,0
|
|
20240415,133400,154557370,6460,6460,6460,6460,0
|
|
20240415,133300,154557370,6460,6470,6470,6460,27
|
|
20240415,133200,154382940,6460,6460,6460,6460,0
|
|
20240415,133100,154382940,6460,6460,6460,6460,0
|
|
20240415,133000,154382940,6460,6460,6460,6460,0
|
|
20240415,132900,154382940,6460,6460,6460,6460,0
|
|
20240415,132800,154382940,6460,6460,6460,6460,0
|
|
20240415,132700,154382940,6460,6460,6460,6460,0
|
|
20240415,132600,154382940,6460,6480,6480,6460,135
|
|
20240415,132500,153510610,6480,6480,6480,6480,0
|
|
20240415,132400,153510610,6480,6480,6480,6480,0
|
|
20240415,132300,153510610,6480,6480,6480,6480,20
|
|
20240415,132200,153381010,6500,6500,6500,6500,0
|
|
20240415,132100,153381010,6500,6500,6500,6500,2
|
|
20240415,132000,153368010,6480,6480,6480,6480,0
|
|
20240415,131900,153368010,6480,6480,6480,6480,0
|
|
20240415,131800,153368010,6480,6480,6480,6480,0
|
|
20240415,131700,153368010,6480,6480,6480,6480,0
|
|
20240415,131600,153368010,6480,6480,6480,6480,0
|
|
20240415,131500,153368010,6480,6480,6480,6480,0
|
|
20240415,131400,153368010,6480,6480,6480,6480,6
|
|
20240415,131300,153329130,6500,6500,6500,6500,0
|
|
20240415,131200,153329130,6500,6500,6500,6500,0
|
|
20240415,131100,153329130,6500,6500,6500,6500,476
|
|
20240415,131000,150235130,6500,6500,6500,6500,0
|
|
20240415,130900,150235130,6500,6500,6500,6500,0
|
|
20240415,130800,150235130,6500,6500,6500,6500,0
|
|
20240415,130700,150235130,6500,6500,6500,6500,0
|
|
20240415,130600,150235130,6500,6500,6500,6500,0
|
|
20240415,130500,150235130,6500,6500,6500,6500,0
|
|
20240415,130400,150235130,6500,6500,6500,6500,0
|
|
20240415,130300,150235130,6500,6500,6500,6500,20
|
|
20240415,130200,150105130,6500,6500,6500,6500,38
|
|
20240415,130100,149858130,6500,6500,6500,6500,1
|
|
20240415,130000,149851630,6500,6500,6500,6500,3
|
|
20240415,125900,149832130,6500,6500,6500,6500,0
|
|
20240415,125800,149832130,6500,6500,6500,6500,0
|
|
20240415,125700,149832130,6500,6500,6500,6500,0
|
|
20240415,125600,149832130,6500,6500,6500,6500,0
|
|
20240415,125500,149832130,6500,6500,6500,6500,50
|
|
20240415,125400,149507130,6510,6510,6510,6510,0
|
|
20240415,125300,149507130,6510,6510,6510,6510,0
|
|
20240415,125200,149507130,6510,6510,6510,6510,0
|
|
20240415,125100,149507130,6510,6510,6510,6510,0
|
|
20240415,125000,149507130,6510,6510,6510,6510,0
|
|
20240415,124900,149507130,6510,6510,6510,6510,0
|
|
20240415,124800,149507130,6510,6510,6510,6510,0
|
|
20240415,124700,149507130,6510,6510,6510,6510,0
|
|
20240415,124600,149507130,6510,6510,6510,6510,0
|
|
20240415,124500,149507130,6510,6510,6510,6510,0
|
|
20240415,124400,149507130,6510,6510,6510,6510,0
|
|
20240415,124300,149507130,6510,6510,6510,6510,0
|
|
20240415,124200,149507130,6510,6510,6510,6510,2
|
|
20240415,124100,149494110,6500,6500,6500,6500,0
|
|
20240415,124000,149494110,6500,6500,6500,6500,0
|
|
20240415,123900,149494110,6500,6500,6500,6500,0
|
|
20240415,123800,149494110,6500,6470,6500,6470,30
|
|
20240415,123700,149299550,6460,6460,6460,6460,0
|
|
20240415,123600,149299550,6460,6450,6460,6450,1582
|
|
20240415,123500,139095630,6440,6430,6440,6430,2173
|
|
20240415,123400,125103810,6410,6420,6420,6410,1207
|
|
20240415,123300,117359760,6420,6420,6420,6420,0
|
|
20240415,123200,117359760,6420,6420,6420,6420,0
|
|
20240415,123100,117359760,6420,6420,6420,6420,0
|
|
20240415,123000,117359760,6420,6420,6420,6420,0
|
|
20240415,122900,117359760,6420,6420,6420,6420,152
|
|
20240415,122800,116383920,6420,6420,6420,6420,0
|
|
20240415,122700,116383920,6420,6420,6420,6420,0
|
|
20240415,122600,116383920,6420,6420,6420,6420,0
|
|
20240415,122500,116383920,6420,6420,6420,6420,0
|
|
20240415,122400,116383920,6420,6420,6420,6420,0
|
|
20240415,122300,116383920,6420,6420,6420,6420,0
|
|
20240415,122200,116383920,6420,6420,6420,6420,0
|
|
20240415,122100,116383920,6420,6420,6420,6420,0
|
|
20240415,122000,116383920,6420,6420,6420,6420,2
|
|
20240415,121900,116371080,6440,6440,6440,6440,0
|
|
20240415,121800,116371080,6440,6440,6440,6440,0
|
|
20240415,121700,116371080,6440,6440,6440,6440,0
|
|
20240415,121600,116371080,6440,6440,6440,6440,0
|
|
20240415,121500,116371080,6440,6440,6440,6440,0
|
|
20240415,121400,116371080,6440,6440,6440,6440,0
|
|
20240415,121300,116371080,6440,6440,6440,6440,0
|
|
20240415,121200,116371080,6440,6440,6440,6440,0
|
|
20240415,121100,116371080,6440,6440,6440,6440,0
|
|
20240415,121000,116371080,6440,6440,6440,6440,0
|
|
20240415,120900,116371080,6440,6440,6440,6440,3
|
|
20240415,120800,116351760,6420,6420,6420,6420,64
|
|
20240415,120700,115940880,6440,6440,6440,6440,0
|
|
20240415,120600,115940880,6440,6440,6440,6440,0
|
|
20240415,120500,115940880,6440,6440,6440,6440,0
|
|
20240415,120400,115940880,6440,6440,6440,6440,0
|
|
20240415,120300,115940880,6440,6440,6440,6440,0
|
|
20240415,120200,115940880,6440,6440,6440,6440,0
|
|
20240415,120100,115940880,6440,6440,6440,6440,0
|
|
20240415,120000,115940880,6440,6430,6440,6430,3
|
|
20240415,115900,115921570,6410,6410,6410,6410,0
|
|
20240415,115800,115921570,6410,6410,6410,6410,89
|
|
20240415,115700,115351080,6410,6410,6410,6410,35
|
|
20240415,115600,115126730,6410,6410,6410,6410,0
|
|
20240415,115500,115126730,6410,6410,6410,6410,0
|
|
20240415,115400,115126730,6410,6410,6410,6410,0
|
|
20240415,115300,115126730,6410,6410,6410,6410,10
|
|
20240415,115200,115062630,6430,6430,6430,6430,405
|
|
20240415,115100,112458480,6430,6430,6430,6430,10
|
|
20240415,115000,112394180,6430,6430,6430,6430,80
|
|
20240415,114900,111879780,6430,6430,6430,6430,50
|
|
20240415,114800,111558280,6430,6430,6430,6430,442
|
|
20240415,114700,108716220,6430,6420,6430,6420,51
|
|
20240415,114600,108388300,6420,6420,6420,6420,0
|
|
20240415,114500,108388300,6420,6420,6420,6420,0
|
|
20240415,114400,108388300,6420,6420,6420,6420,0
|
|
20240415,114300,108388300,6420,6420,6420,6420,0
|
|
20240415,114200,108388300,6420,6420,6420,6420,0
|
|
20240415,114100,108388300,6420,6420,6420,6420,0
|
|
20240415,114000,108388300,6420,6420,6420,6420,0
|
|
20240415,113900,108388300,6420,6420,6420,6420,0
|
|
20240415,113800,108388300,6420,6420,6420,6420,20
|
|
20240415,113700,108259900,6400,6400,6400,6400,65
|
|
20240415,113600,107843900,6400,6400,6400,6400,0
|
|
20240415,113500,107843900,6400,6400,6400,6400,0
|
|
20240415,113400,107843900,6400,6400,6400,6400,0
|
|
20240415,113300,107843900,6400,6400,6400,6400,0
|
|
20240415,113200,107843900,6400,6400,6400,6400,3
|
|
20240415,113100,107824700,6400,6400,6400,6400,0
|
|
20240415,113000,107824700,6400,6400,6400,6400,8
|
|
20240415,112900,107773500,6400,6400,6400,6400,0
|
|
20240415,112800,107773500,6400,6400,6400,6400,0
|
|
20240415,112700,107773500,6400,6400,6400,6400,0
|
|
20240415,112600,107773500,6400,6410,6410,6400,68
|
|
20240415,112500,107337720,6410,6410,6410,6410,0
|
|
20240415,112400,107337720,6410,6410,6410,6410,0
|
|
20240415,112300,107337720,6410,6410,6410,6410,53
|
|
20240415,112200,106997990,6410,6410,6410,6410,374
|
|
20240415,112100,104600650,6430,6430,6430,6430,1
|
|
20240415,112000,104594220,6410,6410,6410,6410,0
|
|
20240415,111900,104594220,6410,6410,6410,6410,0
|
|
20240415,111800,104594220,6410,6410,6410,6410,0
|
|
20240415,111700,104594220,6410,6410,6410,6410,0
|
|
20240415,111600,104594220,6410,6410,6410,6410,0
|
|
20240415,111500,104594220,6410,6410,6410,6410,0
|
|
20240415,111400,104594220,6410,6410,6410,6410,0
|
|
20240415,111300,104594220,6410,6410,6410,6410,0
|
|
20240415,111200,104594220,6410,6410,6410,6410,0
|
|
20240415,111100,104594220,6410,6410,6410,6410,0
|
|
20240415,111000,104594220,6410,6420,6420,6410,92
|
|
20240415,110900,104003850,6430,6430,6430,6430,0
|
|
20240415,110800,104003850,6430,6430,6430,6430,0
|
|
20240415,110700,104003850,6430,6430,6430,6430,0
|
|
20240415,110600,104003850,6430,6430,6430,6430,15
|
|
20240415,110500,103907400,6430,6430,6430,6430,0
|
|
20240415,110400,103907400,6430,6430,6430,6430,10
|
|
20240415,110300,103843100,6430,6430,6430,6430,3
|
|
20240415,110200,103823810,6420,6420,6420,6420,100
|
|
20240415,110100,103181810,6430,6430,6430,6430,15
|
|
20240415,110000,103085360,6420,6420,6420,6420,0
|
|
20240415,105900,103085360,6420,6420,6420,6420,0
|
|
20240415,105800,103085360,6420,6420,6420,6420,0
|
|
20240415,105700,103085360,6420,6420,6420,6420,0
|
|
20240415,105600,103085360,6420,6420,6420,6420,0
|
|
20240415,105500,103085360,6420,6420,6420,6420,0
|
|
20240415,105400,103085360,6420,6420,6420,6420,0
|
|
20240415,105300,103085360,6420,6420,6420,6420,39
|
|
20240415,105200,102834980,6420,6420,6420,6420,0
|
|
20240415,105100,102834980,6420,6420,6420,6420,48
|
|
20240415,105000,102526820,6430,6430,6430,6430,0
|
|
20240415,104900,102526820,6430,6430,6430,6430,0
|
|
20240415,104800,102526820,6430,6430,6430,6430,0
|
|
20240415,104700,102526820,6430,6430,6430,6430,0
|
|
20240415,104600,102526820,6430,6430,6430,6430,1
|
|
20240415,104500,102520390,6430,6430,6430,6430,0
|
|
20240415,104400,102520390,6430,6430,6430,6430,0
|
|
20240415,104300,102520390,6430,6430,6430,6430,0
|
|
20240415,104200,102520390,6430,6430,6430,6430,0
|
|
20240415,104100,102520390,6430,6430,6430,6430,0
|
|
20240415,104000,102520390,6430,6430,6430,6430,0
|
|
20240415,103900,102520390,6430,6430,6430,6430,5
|
|
20240415,103800,102488240,6430,6430,6430,6430,0
|
|
20240415,103700,102488240,6430,6430,6430,6430,0
|
|
20240415,103600,102488240,6430,6430,6430,6430,0
|
|
20240415,103500,102488240,6430,6430,6430,6430,0
|
|
20240415,103400,102488240,6430,6430,6430,6430,10
|
|
20240415,103300,102423940,6430,6430,6430,6430,3
|
|
20240415,103200,102404650,6400,6400,6400,6400,0
|
|
20240415,103100,102404650,6400,6410,6410,6400,1089
|
|
20240415,103000,95434730,6410,6410,6410,6410,0
|
|
20240415,102900,95434730,6410,6410,6410,6410,0
|
|
20240415,102800,95434730,6410,6400,6410,6400,50
|
|
20240415,102700,95114720,6410,6400,6410,6400,169
|
|
20240415,102600,94032970,6430,6430,6430,6430,0
|
|
20240415,102500,94032970,6430,6430,6430,6430,0
|
|
20240415,102400,94032970,6430,6430,6430,6430,0
|
|
20240415,102300,94032970,6430,6430,6430,6430,4
|
|
20240415,102200,94007250,6390,6390,6390,6390,0
|
|
20240415,102100,94007250,6390,6390,6390,6390,0
|
|
20240415,102000,94007250,6390,6390,6390,6390,0
|
|
20240415,101900,94007250,6390,6390,6390,6390,0
|
|
20240415,101800,94007250,6390,6390,6390,6390,0
|
|
20240415,101700,94007250,6390,6390,6390,6390,650
|
|
20240415,101600,89853750,6430,6430,6430,6430,0
|
|
20240415,101500,89853750,6430,6430,6430,6430,0
|
|
20240415,101400,89853750,6430,6430,6430,6430,0
|
|
20240415,101300,89853750,6430,6430,6430,6430,0
|
|
20240415,101200,89853750,6430,6420,6430,6390,5450
|
|
20240415,101100,55017790,6420,6420,6420,6420,0
|
|
20240415,101000,55017790,6420,6440,6440,6420,6
|
|
20240415,100900,54979210,6420,6420,6420,6420,0
|
|
20240415,100800,54979210,6420,6420,6420,6420,27
|
|
20240415,100700,54805870,6420,6420,6420,6420,10
|
|
20240415,100600,54741670,6440,6440,6440,6440,0
|
|
20240415,100500,54741670,6440,6440,6440,6440,1
|
|
20240415,100400,54735230,6420,6440,6440,6420,145
|
|
20240415,100300,53802090,6440,6440,6440,6440,50
|
|
20240415,100200,53480090,6440,6440,6440,6440,0
|
|
20240415,100100,53480090,6440,6440,6440,6440,1
|
|
20240415,100000,53473650,6440,6440,6440,6440,0
|
|
20240415,095900,53473650,6440,6440,6440,6440,0
|
|
20240415,095800,53473650,6440,6440,6440,6440,0
|
|
20240415,095700,53473650,6440,6440,6440,6440,0
|
|
20240415,095600,53473650,6440,6440,6440,6440,3
|
|
20240415,095500,53454330,6430,6430,6430,6430,37
|
|
20240415,095400,53216420,6430,6420,6430,6420,4
|
|
20240415,095300,53190710,6440,6440,6440,6420,18
|
|
20240415,095200,53074990,6440,6440,6440,6440,0
|
|
20240415,095100,53074990,6440,6440,6440,6440,3
|
|
20240415,095000,53055670,6420,6420,6420,6420,0
|
|
20240415,094900,53055670,6420,6420,6420,6420,10
|
|
20240415,094800,52991470,6400,6390,6400,6390,864
|
|
20240415,094700,47466890,6390,6380,6390,6370,68
|
|
20240415,094600,47033670,6370,6370,6370,6370,0
|
|
20240415,094500,47033670,6370,6370,6370,6370,40
|
|
20240415,094400,46778870,6350,6350,6350,6350,1
|
|
20240415,094300,46772520,6350,6360,6360,6350,164
|
|
20240415,094200,45729630,6360,6360,6360,6360,0
|
|
20240415,094100,45729630,6360,6360,6360,6360,0
|
|
20240415,094000,45729630,6360,6360,6360,6360,0
|
|
20240415,093900,45729630,6360,6360,6360,6360,0
|
|
20240415,093800,45729630,6360,6360,6360,6360,0
|
|
20240415,093700,45729630,6360,6360,6360,6360,0
|
|
20240415,093600,45729630,6360,6390,6390,6360,399
|
|
20240415,093500,43186290,6360,6360,6360,6360,102
|
|
20240415,093400,42537570,6390,6360,6390,6360,4
|
|
20240415,093300,42512040,6390,6360,6390,6360,45
|
|
20240415,093200,42225120,6390,6360,6390,6360,3
|
|
20240415,093100,42205980,6390,6390,6390,6390,2
|
|
20240415,093000,42193200,6360,6360,6360,6360,1
|
|
20240415,092900,42186840,6390,6390,6390,6360,5
|
|
20240415,092800,42154920,6350,6350,6350,6350,1
|
|
20240415,092700,42148570,6400,6400,6400,6400,2
|
|
20240415,092600,42135770,6380,6350,6380,6350,106
|
|
20240415,092500,41459520,6350,6350,6350,6350,61
|
|
20240415,092400,41072170,6350,6350,6380,6350,12
|
|
20240415,092300,40995760,6350,6350,6350,6350,175
|
|
20240415,092200,39884510,6340,6370,6370,6340,960
|
|
20240415,092100,33784820,6400,6400,6400,6380,338
|
|
20240415,092000,31628300,6380,6380,6400,6380,3
|
|
20240415,091900,31609140,6390,6390,6390,6390,33
|
|
20240415,091800,31398270,6400,6400,6400,6380,8
|
|
20240415,091700,31347090,6390,6400,6400,6350,137
|
|
20240415,091600,30471930,6400,6330,6400,6330,6
|
|
20240415,091500,30433810,6330,6330,6330,6330,207
|
|
20240415,091400,29123500,6330,6390,6400,6330,12
|
|
20240415,091300,29047270,6400,6400,6400,6390,254
|
|
20240415,091200,27424170,6390,6320,6390,6320,128
|
|
20240415,091100,26606330,6390,6400,6400,6270,531
|
|
20240415,091000,23237200,6440,6410,6440,6400,21
|
|
20240415,090900,23102620,6400,6400,6400,6400,1
|
|
20240415,090800,23096220,6410,6440,6440,6410,68
|
|
20240415,090700,22660190,6440,6410,6440,6410,15
|
|
20240415,090600,22563830,6450,6450,6450,6410,122
|
|
20240415,090500,21776970,6450,6510,6510,6450,451
|
|
20240415,090400,18859430,6480,6490,6530,6480,19
|
|
20240415,090300,18736120,6540,6560,6560,6490,286
|
|
20240415,090200,16866230,6570,6600,6640,6570,674
|
|
20240415,090100,12430290,6680,6600,6690,6600,146
|
|
20240415,090000,11466180,6720,6690,6740,6660,1713
|