622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191900,902738530,6590,6590,6590,6590,1042
|
|
20240411,191800,902738530,6590,6590,6590,6590,0
|
|
20240411,191700,902738530,6590,6590,6590,6590,0
|
|
20240411,191600,902738530,6590,6590,6590,6590,0
|
|
20240411,191500,902738530,6590,6590,6590,6590,0
|
|
20240411,191400,902738530,6590,6590,6590,6590,0
|
|
20240411,191300,902738530,6590,6590,6590,6590,0
|
|
20240411,191200,902738530,6590,6590,6590,6590,0
|
|
20240411,191100,902738530,6590,6590,6590,6590,0
|
|
20240411,191000,902738530,6590,6590,6590,6590,0
|
|
20240411,190900,902738530,6590,6590,6590,6590,0
|
|
20240411,190800,902738530,6590,6590,6590,6590,0
|
|
20240411,190700,902738530,6590,6590,6590,6590,0
|
|
20240411,190600,902738530,6590,6590,6590,6590,0
|
|
20240411,190500,902738530,6590,6590,6590,6590,0
|
|
20240411,190400,902738530,6590,6590,6590,6590,0
|
|
20240411,190300,902738530,6590,6590,6590,6590,0
|
|
20240411,190200,902738530,6590,6590,6590,6590,0
|
|
20240411,190100,902738530,6590,6590,6590,6590,0
|
|
20240411,190000,902738530,6590,6590,6590,6590,0
|
|
20240411,185900,902738530,6590,6590,6590,6590,0
|
|
20240411,185800,902738530,6590,6590,6590,6590,0
|
|
20240411,185700,902738530,6590,6590,6590,6590,0
|
|
20240411,185600,902738530,6590,6590,6590,6590,0
|
|
20240411,185500,902738530,6590,6590,6590,6590,0
|
|
20240411,185400,902738530,6590,6590,6590,6590,0
|
|
20240411,185300,902738530,6590,6590,6590,6590,0
|
|
20240411,185200,902738530,6590,6590,6590,6590,0
|
|
20240411,185100,902738530,6590,6590,6590,6590,0
|
|
20240411,185000,902738530,6590,6590,6590,6590,0
|
|
20240411,184900,902738530,6590,6590,6590,6590,1042
|
|
20240411,184800,902738530,6590,6590,6590,6590,0
|
|
20240411,184700,902738530,6590,6590,6590,6590,0
|
|
20240411,184600,902738530,6590,6590,6590,6590,0
|
|
20240411,184500,902738530,6590,6590,6590,6590,0
|
|
20240411,184400,902738530,6590,6590,6590,6590,0
|
|
20240411,184300,902738530,6590,6590,6590,6590,0
|
|
20240411,184200,902738530,6590,6590,6590,6590,0
|
|
20240411,184100,902738530,6590,6590,6590,6590,0
|
|
20240411,184000,902738530,6590,6590,6590,6590,0
|
|
20240411,183900,902738530,6590,6590,6590,6590,0
|
|
20240411,183800,902738530,6590,6590,6590,6590,0
|
|
20240411,183700,902738530,6590,6590,6590,6590,0
|
|
20240411,183600,902738530,6590,6590,6590,6590,0
|
|
20240411,183500,902738530,6590,6590,6590,6590,0
|
|
20240411,183400,902738530,6590,6590,6590,6590,0
|
|
20240411,183300,902738530,6590,6590,6590,6590,0
|
|
20240411,183200,902738530,6590,6590,6590,6590,0
|
|
20240411,183100,902738530,6590,6590,6590,6590,0
|
|
20240411,183000,902738530,6590,6590,6590,6590,0
|
|
20240411,182900,902738530,6590,6590,6590,6590,0
|
|
20240411,182800,902738530,6590,6590,6590,6590,0
|
|
20240411,182700,902738530,6590,6590,6590,6590,0
|
|
20240411,182600,902738530,6590,6590,6590,6590,0
|
|
20240411,182500,902738530,6590,6590,6590,6590,0
|
|
20240411,182400,902738530,6590,6590,6590,6590,0
|
|
20240411,182300,902738530,6590,6590,6590,6590,0
|
|
20240411,182200,902738530,6590,6590,6590,6590,0
|
|
20240411,182100,902738530,6590,6590,6590,6590,0
|
|
20240411,182000,902738530,6590,6590,6590,6590,0
|
|
20240411,181900,902738530,6590,6590,6590,6590,1042
|
|
20240411,181800,902738530,6590,6590,6590,6590,0
|
|
20240411,181700,902738530,6590,6590,6590,6590,0
|
|
20240411,181600,902738530,6590,6590,6590,6590,0
|
|
20240411,181500,902738530,6590,6590,6590,6590,0
|
|
20240411,181400,902738530,6590,6590,6590,6590,0
|
|
20240411,181300,902738530,6590,6590,6590,6590,0
|
|
20240411,181200,902738530,6590,6590,6590,6590,0
|
|
20240411,181100,902738530,6590,6590,6590,6590,0
|
|
20240411,181000,902738530,6590,6590,6590,6590,0
|
|
20240411,180900,902738530,6590,6590,6590,6590,0
|
|
20240411,180800,902738530,6590,6590,6590,6590,0
|
|
20240411,180700,902738530,6590,6590,6590,6590,0
|
|
20240411,180600,902738530,6590,6590,6590,6590,0
|
|
20240411,180500,902738530,6590,6590,6590,6590,0
|
|
20240411,180400,902738530,6590,6590,6590,6590,0
|
|
20240411,180300,902738530,6590,6590,6590,6590,0
|
|
20240411,180200,902738530,6590,6590,6590,6590,0
|
|
20240411,180100,902738530,6590,6590,6590,6590,0
|
|
20240411,180000,902738530,6590,6590,6590,6590,0
|
|
20240411,175900,902738530,6590,6590,6590,6590,0
|
|
20240411,175800,902738530,6590,6590,6590,6590,0
|
|
20240411,175700,902738530,6590,6590,6590,6590,0
|
|
20240411,175600,902738530,6590,6590,6590,6590,0
|
|
20240411,175500,902738530,6590,6590,6590,6590,0
|
|
20240411,175400,902738530,6590,6590,6590,6590,0
|
|
20240411,175300,902738530,6590,6590,6590,6590,0
|
|
20240411,175200,902738530,6590,6590,6590,6590,0
|
|
20240411,175100,902738530,6590,6590,6590,6590,0
|
|
20240411,175000,902738530,6590,6590,6590,6590,0
|
|
20240411,174900,902738530,6590,6590,6590,6590,1042
|
|
20240411,174800,902738530,6590,6590,6590,6590,0
|
|
20240411,174700,902738530,6590,6590,6590,6590,0
|
|
20240411,174600,902738530,6590,6590,6590,6590,0
|
|
20240411,174500,902738530,6590,6590,6590,6590,0
|
|
20240411,174400,902738530,6590,6590,6590,6590,0
|
|
20240411,174300,902738530,6590,6590,6590,6590,0
|
|
20240411,174200,902738530,6590,6590,6590,6590,0
|
|
20240411,174100,902738530,6590,6590,6590,6590,0
|
|
20240411,174000,902738530,6590,6590,6590,6590,0
|
|
20240411,173900,902738530,6590,6590,6590,6590,0
|
|
20240411,173800,902738530,6590,6590,6590,6590,0
|
|
20240411,173700,902738530,6590,6590,6590,6590,0
|
|
20240411,173600,902738530,6590,6590,6590,6590,0
|
|
20240411,173500,902738530,6590,6590,6590,6590,0
|
|
20240411,173400,902738530,6590,6590,6590,6590,0
|
|
20240411,173300,902738530,6590,6590,6590,6590,0
|
|
20240411,173200,902738530,6590,6590,6590,6590,0
|
|
20240411,173100,902738530,6590,6590,6590,6590,0
|
|
20240411,173000,902738530,6590,6590,6590,6590,0
|
|
20240411,172900,902738530,6590,6590,6590,6590,0
|
|
20240411,172800,902738530,6590,6590,6590,6590,0
|
|
20240411,172700,902738530,6590,6590,6590,6590,0
|
|
20240411,172600,902738530,6590,6590,6590,6590,0
|
|
20240411,172500,902738530,6590,6590,6590,6590,0
|
|
20240411,172400,902738530,6590,6590,6590,6590,0
|
|
20240411,172300,902738530,6590,6590,6590,6590,0
|
|
20240411,172200,902738530,6590,6590,6590,6590,0
|
|
20240411,172100,902738530,6590,6590,6590,6590,0
|
|
20240411,172000,902738530,6590,6590,6590,6590,0
|
|
20240411,171900,902738530,6590,6590,6590,6590,1042
|
|
20240411,171800,902738530,6590,6590,6590,6590,0
|
|
20240411,171700,902738530,6590,6590,6590,6590,0
|
|
20240411,171600,902738530,6590,6590,6590,6590,0
|
|
20240411,171500,902738530,6590,6590,6590,6590,0
|
|
20240411,171400,902738530,6590,6590,6590,6590,0
|
|
20240411,171300,902738530,6590,6590,6590,6590,0
|
|
20240411,171200,902738530,6590,6590,6590,6590,0
|
|
20240411,171100,902738530,6590,6590,6590,6590,0
|
|
20240411,171000,902738530,6590,6590,6590,6590,0
|
|
20240411,170900,902738530,6590,6590,6590,6590,0
|
|
20240411,170800,902738530,6590,6590,6590,6590,0
|
|
20240411,170700,902738530,6590,6590,6590,6590,0
|
|
20240411,170600,902738530,6590,6590,6590,6590,0
|
|
20240411,170500,902738530,6590,6590,6590,6590,0
|
|
20240411,170400,902738530,6590,6590,6590,6590,0
|
|
20240411,170300,902738530,6590,6590,6590,6590,0
|
|
20240411,170200,902738530,6590,6590,6590,6590,0
|
|
20240411,170100,902738530,6590,6590,6590,6590,0
|
|
20240411,170000,902738530,6590,6590,6590,6590,0
|
|
20240411,165900,902738530,6590,6590,6590,6590,0
|
|
20240411,165800,902738530,6590,6590,6590,6590,0
|
|
20240411,165700,902738530,6590,6590,6590,6590,0
|
|
20240411,165600,902738530,6590,6590,6590,6590,0
|
|
20240411,165500,902738530,6590,6590,6590,6590,0
|
|
20240411,165400,902738530,6590,6590,6590,6590,0
|
|
20240411,165300,902738530,6590,6590,6590,6590,0
|
|
20240411,165200,902738530,6590,6590,6590,6590,0
|
|
20240411,165100,902738530,6590,6590,6590,6590,0
|
|
20240411,165000,902738530,6590,6590,6590,6590,0
|
|
20240411,164900,902738530,6590,6590,6590,6590,1042
|
|
20240411,164800,902738530,6590,6590,6590,6590,0
|
|
20240411,164700,902738530,6590,6590,6590,6590,0
|
|
20240411,164600,902738530,6590,6590,6590,6590,0
|
|
20240411,164500,902738530,6590,6590,6590,6590,0
|
|
20240411,164400,902738530,6590,6590,6590,6590,0
|
|
20240411,164300,902738530,6590,6590,6590,6590,0
|
|
20240411,164200,902738530,6590,6590,6590,6590,0
|
|
20240411,164100,902738530,6590,6590,6590,6590,0
|
|
20240411,164000,902738530,6590,6590,6590,6590,0
|
|
20240411,163900,902738530,6590,6590,6590,6590,0
|
|
20240411,163800,902738530,6590,6590,6590,6590,0
|
|
20240411,163700,902738530,6590,6590,6590,6590,0
|
|
20240411,163600,902738530,6590,6590,6590,6590,0
|
|
20240411,163500,902738530,6590,6590,6590,6590,0
|
|
20240411,163400,902738530,6590,6590,6590,6590,0
|
|
20240411,163300,902738530,6590,6590,6590,6590,0
|
|
20240411,163200,902738530,6590,6590,6590,6590,0
|
|
20240411,163100,902738530,6590,6590,6590,6590,0
|
|
20240411,163000,902738530,6590,6590,6590,6590,0
|
|
20240411,162900,902738530,6590,6590,6590,6590,0
|
|
20240411,162800,902738530,6590,6590,6590,6590,0
|
|
20240411,162700,902738530,6590,6590,6590,6590,0
|
|
20240411,162600,902738530,6590,6590,6590,6590,0
|
|
20240411,162500,902738530,6590,6590,6590,6590,0
|
|
20240411,162400,902738530,6590,6590,6590,6590,0
|
|
20240411,162300,902738530,6590,6590,6590,6590,0
|
|
20240411,162200,902738530,6590,6590,6590,6590,0
|
|
20240411,162100,902738530,6590,6590,6590,6590,0
|
|
20240411,162000,902738530,6590,6590,6590,6590,0
|
|
20240411,161900,902738530,6590,6590,6590,6590,1042
|
|
20240411,161800,902738530,6590,6590,6590,6590,0
|
|
20240411,161700,902738530,6590,6590,6590,6590,0
|
|
20240411,161600,902738530,6590,6590,6590,6590,0
|
|
20240411,161500,902738530,6590,6590,6590,6590,0
|
|
20240411,161400,902738530,6590,6590,6590,6590,0
|
|
20240411,161300,902738530,6590,6590,6590,6590,0
|
|
20240411,161200,902738530,6590,6590,6590,6590,0
|
|
20240411,161100,902738530,6590,6590,6590,6590,0
|
|
20240411,161000,902738530,6590,6590,6590,6590,0
|
|
20240411,160900,902738530,6590,6590,6590,6590,0
|
|
20240411,160800,902738530,6590,6590,6590,6590,0
|
|
20240411,160700,902738530,6590,6590,6590,6590,0
|
|
20240411,160600,902738530,6590,6590,6590,6590,0
|
|
20240411,160500,902738530,6590,6590,6590,6590,0
|
|
20240411,160400,902738530,6590,6590,6590,6590,0
|
|
20240411,160300,902738530,6590,6590,6590,6590,0
|
|
20240411,160200,902738530,6590,6590,6590,6590,0
|
|
20240411,160100,902738530,6590,6590,6590,6590,0
|
|
20240411,160000,902738530,6590,6590,6590,6590,0
|
|
20240411,155900,902738530,6590,6590,6590,6590,0
|
|
20240411,155800,902738530,6590,6590,6590,6590,0
|
|
20240411,155700,902738530,6590,6590,6590,6590,0
|
|
20240411,155600,902738530,6590,6590,6590,6590,0
|
|
20240411,155500,902738530,6590,6590,6590,6590,0
|
|
20240411,155400,902738530,6590,6590,6590,6590,0
|
|
20240411,155300,902738530,6590,6590,6590,6590,0
|
|
20240411,155200,902738530,6590,6590,6590,6590,0
|
|
20240411,155100,902738530,6590,6590,6590,6590,0
|
|
20240411,155000,902738530,6590,6590,6590,6590,0
|
|
20240411,154900,902738530,6590,6590,6590,6590,1042
|
|
20240411,154800,902738530,6590,6590,6590,6590,0
|
|
20240411,154700,902738530,6590,6590,6590,6590,0
|
|
20240411,154600,902738530,6590,6590,6590,6590,0
|
|
20240411,154500,902738530,6590,6590,6590,6590,0
|
|
20240411,154400,902738530,6590,6590,6590,6590,0
|
|
20240411,154300,902738530,6590,6590,6590,6590,0
|
|
20240411,154200,902738530,6590,6590,6590,6590,0
|
|
20240411,154100,902738530,6590,6590,6590,6590,0
|
|
20240411,154000,902738530,6590,6590,6590,6590,0
|
|
20240411,153900,902738530,6590,6590,6590,6590,0
|
|
20240411,153800,902738530,6590,6590,6590,6590,0
|
|
20240411,153700,902738530,6590,6590,6590,6590,0
|
|
20240411,153600,902738530,6590,6590,6590,6590,0
|
|
20240411,153500,902738530,6590,6590,6590,6590,0
|
|
20240411,153400,902738530,6590,6590,6590,6590,0
|
|
20240411,153300,902738530,6590,6590,6590,6590,0
|
|
20240411,153200,902738530,6590,6590,6590,6590,0
|
|
20240411,153100,902738530,6590,6590,6590,6590,0
|
|
20240411,153000,902738530,6590,6590,6590,6590,1042
|
|
20240411,152900,895871750,6590,6590,6590,6590,0
|
|
20240411,152800,895871750,6590,6590,6590,6590,0
|
|
20240411,152700,895871750,6590,6590,6590,6590,0
|
|
20240411,152600,895871750,6590,6590,6590,6590,0
|
|
20240411,152500,895871750,6590,6590,6590,6590,0
|
|
20240411,152400,895871750,6590,6590,6590,6590,0
|
|
20240411,152300,895871750,6590,6590,6590,6590,0
|
|
20240411,152200,895871750,6590,6590,6590,6590,0
|
|
20240411,152100,895871750,6590,6590,6590,6590,0
|
|
20240411,152000,895871750,6590,6590,6590,6590,0
|
|
20240411,151900,895871750,6590,6570,6600,6570,3053
|
|
20240411,151800,875794280,6570,6570,6570,6570,4
|
|
20240411,151700,875768000,6580,6580,6580,6580,3
|
|
20240411,151600,875748260,6590,6580,6590,6580,401
|
|
20240411,151500,873107670,6590,6590,6590,6590,7
|
|
20240411,151400,873061540,6590,6580,6590,6580,5
|
|
20240411,151300,873028600,6590,6580,6590,6580,51
|
|
20240411,151200,872693010,6600,6590,6600,6580,306
|
|
20240411,151100,870679290,6600,6590,6600,6590,201
|
|
20240411,151000,869354690,6590,6590,6600,6590,22
|
|
20240411,150900,869209700,6600,6590,6600,6580,318
|
|
20240411,150800,867112030,6590,6590,6590,6590,455
|
|
20240411,150700,864113580,6590,6570,6590,6570,166
|
|
20240411,150600,863022940,6570,6580,6580,6570,1000
|
|
20240411,150500,856451590,6600,6580,6600,6580,151
|
|
20240411,150400,855457990,6600,6600,6600,6600,0
|
|
20240411,150300,855457990,6600,6600,6600,6600,338
|
|
20240411,150200,853227190,6620,6620,6620,6620,2
|
|
20240411,150100,853213950,6570,6630,6630,6570,2302
|
|
20240411,150000,838070020,6630,6590,6630,6590,31
|
|
20240411,145900,837865290,6630,6600,6630,6590,640
|
|
20240411,145800,833632310,6600,6620,6630,6600,330
|
|
20240411,145700,831451860,6620,6630,6630,6620,220
|
|
20240411,145600,829993940,6630,6620,6630,6620,70
|
|
20240411,145500,829529850,6630,6630,6630,6620,99
|
|
20240411,145400,828873580,6630,6630,6630,6630,112
|
|
20240411,145300,828131020,6630,6630,6630,6630,91
|
|
20240411,145200,827527690,6620,6600,6620,6600,4629
|
|
20240411,145100,796955370,6600,6600,6600,6600,221
|
|
20240411,145000,795496770,6600,6600,6600,6600,0
|
|
20240411,144900,795496770,6600,6600,6600,6600,200
|
|
20240411,144800,794176770,6600,6600,6600,6600,1
|
|
20240411,144700,794170170,6580,6600,6600,6580,101
|
|
20240411,144600,793505570,6580,6580,6580,6580,17
|
|
20240411,144500,793393710,6600,6600,6600,6600,558
|
|
20240411,144400,789710910,6600,6590,6600,6590,2
|
|
20240411,144300,789697720,6600,6600,6600,6600,606
|
|
20240411,144200,785698120,6600,6600,6600,6600,0
|
|
20240411,144100,785698120,6600,6590,6600,6590,2768
|
|
20240411,144000,767429730,6590,6590,6600,6590,250
|
|
20240411,143900,765780740,6590,6590,6590,6590,1350
|
|
20240411,143800,756884240,6590,6590,6590,6590,1
|
|
20240411,143700,756877650,6580,6580,6580,6580,753
|
|
20240411,143600,751922910,6580,6580,6580,6580,101
|
|
20240411,143500,751258330,6580,6570,6580,6570,14
|
|
20240411,143400,751166290,6570,6570,6570,6570,934
|
|
20240411,143300,745029910,6560,6570,6570,6560,42
|
|
20240411,143200,744754380,6570,6570,6570,6570,2
|
|
20240411,143100,744741240,6570,6570,6570,6570,126
|
|
20240411,143000,743913420,6570,6570,6570,6570,1
|
|
20240411,142900,743906850,6570,6570,6570,6570,0
|
|
20240411,142800,743906850,6570,6570,6570,6570,21
|
|
20240411,142700,743768880,6570,6570,6570,6570,0
|
|
20240411,142600,743768880,6570,6570,6570,6570,0
|
|
20240411,142500,743768880,6570,6570,6570,6570,1
|
|
20240411,142400,743762310,6570,6570,6570,6570,4
|
|
20240411,142300,743736030,6570,6560,6570,6560,690
|
|
20240411,142200,739209130,6560,6560,6560,6560,35
|
|
20240411,142100,738979530,6560,6570,6570,6560,25
|
|
20240411,142000,738815480,6570,6560,6570,6560,2001
|
|
20240411,141900,725688910,6570,6570,6570,6570,0
|
|
20240411,141800,725688910,6570,6570,6570,6570,314
|
|
20240411,141700,723625930,6570,6570,6570,6570,222
|
|
20240411,141600,722167390,6580,6580,6580,6580,0
|
|
20240411,141500,722167390,6580,6570,6580,6570,90
|
|
20240411,141400,721575690,6570,6570,6570,6570,10
|
|
20240411,141300,721509990,6580,6580,6580,6580,23
|
|
20240411,141200,721358650,6580,6580,6580,6580,15
|
|
20240411,141100,721259950,6580,6580,6580,6580,0
|
|
20240411,141000,721259950,6580,6580,6580,6580,0
|
|
20240411,140900,721259950,6580,6580,6580,6580,102
|
|
20240411,140800,720588790,6570,6580,6580,6570,459
|
|
20240411,140700,717573150,6580,6580,6580,6580,0
|
|
20240411,140600,717573150,6580,6580,6580,6580,100
|
|
20240411,140500,716915150,6580,6580,6580,6580,21
|
|
20240411,140400,716776970,6580,6580,6580,6580,0
|
|
20240411,140300,716776970,6580,6580,6580,6580,0
|
|
20240411,140200,716776970,6580,6580,6580,6580,0
|
|
20240411,140100,716776970,6580,6580,6580,6580,193
|
|
20240411,140000,715507030,6580,6590,6590,6580,65
|
|
20240411,135900,715078780,6590,6590,6590,6590,6
|
|
20240411,135800,715039240,6590,6590,6590,6590,0
|
|
20240411,135700,715039240,6590,6590,6590,6590,9
|
|
20240411,135600,714979930,6590,6580,6590,6580,38
|
|
20240411,135500,714729880,6580,6580,6580,6580,0
|
|
20240411,135400,714729880,6580,6580,6580,6580,0
|
|
20240411,135300,714729880,6580,6580,6580,6580,250
|
|
20240411,135200,713084880,6590,6590,6590,6590,1
|
|
20240411,135100,713078290,6570,6590,6590,6570,550
|
|
20240411,135000,709456790,6590,6590,6590,6590,4
|
|
20240411,134900,709430430,6590,6580,6590,6580,200
|
|
20240411,134800,708113040,6590,6590,6590,6590,10
|
|
20240411,134700,708047140,6590,6590,6590,6590,65
|
|
20240411,134600,707618790,6590,6580,6590,6580,68
|
|
20240411,134500,707171320,6590,6580,6590,6580,456
|
|
20240411,134400,704170830,6580,6580,6580,6580,0
|
|
20240411,134300,704170830,6580,6580,6580,6580,50
|
|
20240411,134200,703841830,6580,6580,6580,6580,1
|
|
20240411,134100,703835250,6580,6580,6580,6580,25
|
|
20240411,134000,703670750,6580,6580,6580,6580,244
|
|
20240411,133900,702065230,6570,6570,6570,6570,0
|
|
20240411,133800,702065230,6570,6570,6570,6570,0
|
|
20240411,133700,702065230,6570,6570,6570,6570,132
|
|
20240411,133600,701197990,6580,6580,6580,6580,10
|
|
20240411,133500,701132190,6580,6570,6580,6570,55
|
|
20240411,133400,700770790,6570,6580,6580,6570,101
|
|
20240411,133300,700107210,6580,6580,6580,6580,12
|
|
20240411,133200,700028250,6570,6570,6570,6570,3
|
|
20240411,133100,700008540,6570,6580,6580,6570,48
|
|
20240411,133000,699693170,6560,6560,6560,6560,0
|
|
20240411,132900,699693170,6560,6560,6560,6560,0
|
|
20240411,132800,699693170,6560,6560,6560,6560,0
|
|
20240411,132700,699693170,6560,6580,6580,6560,200
|
|
20240411,132600,698379020,6580,6580,6580,6580,63
|
|
20240411,132500,697964480,6580,6580,6580,6580,2
|
|
20240411,132400,697951320,6580,6580,6580,6580,1
|
|
20240411,132300,697944740,6580,6580,6580,6580,2
|
|
20240411,132200,697931580,6580,6570,6580,6570,5
|
|
20240411,132100,697898720,6560,6570,6570,6560,408
|
|
20240411,132000,695221740,6570,6560,6570,6560,195
|
|
20240411,131900,693942120,6560,6560,6560,6560,0
|
|
20240411,131800,693942120,6560,6560,6560,6560,0
|
|
20240411,131700,693942120,6560,6570,6570,6560,1334
|
|
20240411,131600,685181640,6570,6570,6570,6570,398
|
|
20240411,131500,682566780,6570,6570,6570,6570,0
|
|
20240411,131400,682566780,6570,6570,6570,6570,0
|
|
20240411,131300,682566780,6570,6570,6570,6570,1
|
|
20240411,131200,682560210,6570,6570,6570,6570,11
|
|
20240411,131100,682487940,6580,6580,6580,6580,1
|
|
20240411,131000,682481360,6570,6570,6570,6570,0
|
|
20240411,130900,682481360,6570,6570,6570,6570,0
|
|
20240411,130800,682481360,6570,6570,6570,6570,0
|
|
20240411,130700,682481360,6570,6570,6570,6570,0
|
|
20240411,130600,682481360,6570,6570,6570,6570,1
|
|
20240411,130500,682474790,6580,6580,6580,6580,0
|
|
20240411,130400,682474790,6580,6570,6580,6570,7
|
|
20240411,130300,682428760,6570,6550,6570,6550,501
|
|
20240411,130200,679147190,6550,6560,6560,6550,2068
|
|
20240411,130100,665591790,6570,6570,6570,6570,2
|
|
20240411,130000,665578650,6580,6580,6580,6580,0
|
|
20240411,125900,665578650,6580,6580,6580,6580,1
|
|
20240411,125800,665572070,6580,6570,6580,6560,737
|
|
20240411,125700,660734390,6580,6580,6580,6570,76
|
|
20240411,125600,660234810,6580,6580,6580,6580,71
|
|
20240411,125500,659767630,6580,6580,6580,6580,0
|
|
20240411,125400,659767630,6580,6580,6580,6580,127
|
|
20240411,125300,658931970,6590,6590,6590,6590,8
|
|
20240411,125200,658879250,6590,6590,6590,6590,0
|
|
20240411,125100,658879250,6590,6590,6590,6590,0
|
|
20240411,125000,658879250,6590,6590,6590,6590,0
|
|
20240411,124900,658879250,6590,6590,6590,6590,18
|
|
20240411,124800,658760630,6590,6590,6590,6590,0
|
|
20240411,124700,658760630,6590,6590,6590,6590,0
|
|
20240411,124600,658760630,6590,6590,6590,6590,0
|
|
20240411,124500,658760630,6590,6590,6590,6590,24
|
|
20240411,124400,658602470,6590,6580,6590,6580,114
|
|
20240411,124300,657852050,6570,6590,6590,6570,46
|
|
20240411,124200,657549630,6590,6590,6590,6590,0
|
|
20240411,124100,657549630,6590,6590,6590,6590,101
|
|
20240411,124000,656884040,6600,6610,6610,6600,7
|
|
20240411,123900,656837830,6610,6600,6610,6600,13
|
|
20240411,123800,656752020,6600,6600,6600,6600,236
|
|
20240411,123700,655194420,6610,6610,6610,6610,0
|
|
20240411,123600,655194420,6610,6610,6610,6610,10
|
|
20240411,123500,655128320,6610,6610,6610,6610,6
|
|
20240411,123400,655088660,6620,6610,6620,6610,45
|
|
20240411,123300,654791200,6600,6600,6600,6600,0
|
|
20240411,123200,654791200,6600,6600,6600,6600,1180
|
|
20240411,123100,647003200,6600,6600,6600,6600,70
|
|
20240411,123000,646541200,6600,6610,6610,6600,1030
|
|
20240411,122900,639733200,6610,6610,6610,6610,50
|
|
20240411,122800,639402700,6600,6600,6600,6600,300
|
|
20240411,122700,637422700,6600,6600,6600,6600,0
|
|
20240411,122600,637422700,6600,6600,6600,6600,11
|
|
20240411,122500,637350100,6600,6580,6600,6570,210
|
|
20240411,122400,635969740,6600,6600,6600,6600,70
|
|
20240411,122300,635507740,6600,6600,6600,6600,1
|
|
20240411,122200,635501140,6580,6580,6580,6580,0
|
|
20240411,122100,635501140,6580,6580,6580,6580,0
|
|
20240411,122000,635501140,6580,6580,6580,6580,0
|
|
20240411,121900,635501140,6580,6580,6580,6580,128
|
|
20240411,121800,634658900,6580,6580,6580,6580,0
|
|
20240411,121700,634658900,6580,6580,6580,6580,0
|
|
20240411,121600,634658900,6580,6580,6580,6580,427
|
|
20240411,121500,631849240,6580,6580,6580,6580,81
|
|
20240411,121400,631316260,6590,6590,6590,6590,120
|
|
20240411,121300,630525460,6600,6600,6600,6600,10
|
|
20240411,121200,630459460,6600,6600,6600,6600,0
|
|
20240411,121100,630459460,6600,6600,6600,6600,2
|
|
20240411,121000,630446260,6600,6600,6600,6600,7
|
|
20240411,120900,630400060,6600,6600,6600,6600,94
|
|
20240411,120800,629779660,6600,6590,6600,6590,177
|
|
20240411,120700,628613210,6600,6600,6600,6600,101
|
|
20240411,120600,627946610,6600,6600,6600,6600,0
|
|
20240411,120500,627946610,6600,6600,6600,6600,0
|
|
20240411,120400,627946610,6600,6600,6600,6600,0
|
|
20240411,120300,627946610,6600,6600,6600,6600,1
|
|
20240411,120200,627940010,6580,6590,6590,6580,500
|
|
20240411,120100,624649530,6590,6590,6590,6590,0
|
|
20240411,120000,624649530,6590,6600,6600,6590,1678
|
|
20240411,115900,613575280,6600,6600,6600,6600,150
|
|
20240411,115800,612585280,6600,6600,6600,6600,0
|
|
20240411,115700,612585280,6600,6610,6610,6600,510
|
|
20240411,115600,609219180,6610,6610,6610,6610,0
|
|
20240411,115500,609219180,6610,6610,6610,6610,0
|
|
20240411,115400,609219180,6610,6610,6610,6610,0
|
|
20240411,115300,609219180,6610,6610,6610,6610,0
|
|
20240411,115200,609219180,6610,6610,6620,6610,8
|
|
20240411,115100,609166280,6600,6600,6610,6600,233
|
|
20240411,115000,607628470,6620,6610,6620,6610,1010
|
|
20240411,114900,600952270,6620,6620,6620,6620,20
|
|
20240411,114800,600819870,6600,6600,6600,6600,0
|
|
20240411,114700,600819870,6600,6600,6600,6600,0
|
|
20240411,114600,600819870,6600,6600,6600,6600,0
|
|
20240411,114500,600819870,6600,6600,6600,6600,0
|
|
20240411,114400,600819870,6600,6600,6600,6600,93
|
|
20240411,114300,600206070,6600,6600,6600,6600,220
|
|
20240411,114200,598754070,6620,6620,6620,6620,1
|
|
20240411,114100,598747450,6600,6600,6600,6600,0
|
|
20240411,114000,598747450,6600,6600,6600,6600,0
|
|
20240411,113900,598747450,6600,6600,6600,6600,34
|
|
20240411,113800,598523050,6590,6590,6590,6590,53
|
|
20240411,113700,598173780,6600,6610,6610,6600,1376
|
|
20240411,113600,589092050,6610,6610,6610,6610,0
|
|
20240411,113500,589092050,6610,6610,6610,6610,487
|
|
20240411,113400,585872980,6620,6620,6620,6620,11
|
|
20240411,113300,585800160,6620,6620,6620,6620,2
|
|
20240411,113200,585786920,6630,6630,6630,6630,0
|
|
20240411,113100,585786920,6630,6600,6630,6600,44
|
|
20240411,113000,585495620,6600,6600,6600,6600,0
|
|
20240411,112900,585495620,6600,6630,6640,6600,116
|
|
20240411,112800,584727420,6630,6630,6640,6630,160
|
|
20240411,112700,583666610,6630,6630,6630,6630,100
|
|
20240411,112600,583003610,6630,6620,6630,6620,608
|
|
20240411,112500,578976480,6620,6610,6620,6610,163
|
|
20240411,112400,577898950,6610,6580,6610,6580,3984
|
|
20240411,112300,551602600,6570,6570,6590,6570,50
|
|
20240411,112200,551274080,6580,6590,6590,6580,135
|
|
20240411,112100,550385740,6600,6600,6600,6600,20
|
|
20240411,112000,550253740,6600,6600,6600,6600,1001
|
|
20240411,111900,543647140,6570,6590,6590,6570,823
|
|
20240411,111800,538229650,6570,6580,6580,6570,9900
|
|
20240411,111700,473180700,6580,6580,6580,6580,20
|
|
20240411,111600,473049100,6580,6590,6590,6580,451
|
|
20240411,111500,470081510,6590,6580,6590,6580,46
|
|
20240411,111400,469778820,6590,6590,6590,6590,100
|
|
20240411,111300,469119820,6590,6590,6590,6590,95
|
|
20240411,111200,468493770,6590,6590,6590,6590,28
|
|
20240411,111100,468309250,6590,6570,6590,6570,88
|
|
20240411,111000,467730890,6570,6570,6570,6570,0
|
|
20240411,110900,467730890,6570,6550,6570,6540,3822
|
|
20240411,110800,442711020,6560,6570,6570,6560,305
|
|
20240411,110700,440710170,6570,6560,6570,6560,2922
|
|
20240411,110600,421541820,6560,6570,6570,6560,3829
|
|
20240411,110500,396416300,6590,6590,6600,6590,127
|
|
20240411,110400,395579360,6600,6600,6600,6590,129
|
|
20240411,110300,394729220,6590,6600,6600,6590,4637
|
|
20240411,110200,364164370,6600,6600,6600,6600,2
|
|
20240411,110100,364151170,6570,6600,6600,6570,5
|
|
20240411,110000,364118290,6590,6590,6590,6590,3510
|
|
20240411,105900,340987390,6590,6590,6590,6590,15
|
|
20240411,105800,340888540,6590,6590,6590,6590,20
|
|
20240411,105700,340756740,6590,6590,6590,6590,0
|
|
20240411,105600,340756740,6590,6590,6590,6590,10
|
|
20240411,105500,340690840,6590,6590,6590,6590,291
|
|
20240411,105400,338773150,6590,6590,6590,6590,0
|
|
20240411,105300,338773150,6590,6590,6590,6590,59
|
|
20240411,105200,338384340,6610,6610,6610,6610,0
|
|
20240411,105100,338384340,6610,6570,6610,6570,502
|
|
20240411,105000,335086120,6570,6610,6610,6570,801
|
|
20240411,104900,329823210,6610,6610,6610,6600,126
|
|
20240411,104800,328991550,6610,6610,6610,6610,7
|
|
20240411,104700,328945280,6610,6600,6610,6600,352
|
|
20240411,104600,326622070,6600,6600,6600,6600,0
|
|
20240411,104500,326622070,6600,6600,6600,6570,362
|
|
20240411,104400,324234370,6590,6590,6590,6570,390
|
|
20240411,104300,321667270,6590,6600,6600,6590,113
|
|
20240411,104200,320921570,6600,6580,6600,6580,779
|
|
20240411,104100,315784560,6580,6580,6580,6580,798
|
|
20240411,104000,310533720,6580,6580,6580,6580,0
|
|
20240411,103900,310533720,6580,6580,6580,6580,0
|
|
20240411,103800,310533720,6580,6580,6580,6580,501
|
|
20240411,103700,307237140,6600,6600,6600,6600,0
|
|
20240411,103600,307237140,6600,6600,6600,6600,22
|
|
20240411,103500,307091940,6590,6590,6590,6590,165
|
|
20240411,103400,306004590,6600,6560,6600,6560,301
|
|
20240411,103300,304029990,6560,6590,6600,6560,1205
|
|
20240411,103200,296121130,6600,6600,6600,6600,3
|
|
20240411,103100,296101330,6600,6600,6600,6600,2
|
|
20240411,103000,296088130,6570,6600,6600,6570,12
|
|
20240411,102900,296008960,6600,6580,6600,6580,524
|
|
20240411,102800,292561020,6580,6580,6580,6580,0
|
|
20240411,102700,292561020,6580,6580,6580,6580,1
|
|
20240411,102600,292554440,6570,6570,6570,6570,242
|
|
20240411,102500,290964500,6580,6580,6580,6580,1
|
|
20240411,102400,290957920,6560,6580,6580,6560,3162
|
|
20240411,102300,270201140,6580,6580,6580,6580,66
|
|
20240411,102200,269766860,6580,6580,6580,6580,374
|
|
20240411,102100,267305940,6590,6590,6590,6590,0
|
|
20240411,102000,267305940,6590,6580,6590,6580,428
|
|
20240411,101900,264489690,6580,6580,6580,6580,508
|
|
20240411,101800,261147050,6580,6580,6580,6580,185
|
|
20240411,101700,259929750,6590,6590,6590,6590,40
|
|
20240411,101600,259666150,6590,6590,6590,6590,19
|
|
20240411,101500,259540940,6600,6600,6600,6600,1
|
|
20240411,101400,259534340,6590,6590,6590,6590,7
|
|
20240411,101300,259488210,6600,6590,6600,6590,301
|
|
20240411,101200,257502610,6590,6590,6590,6590,0
|
|
20240411,101100,257502610,6590,6590,6590,6590,0
|
|
20240411,101000,257502610,6590,6590,6590,6590,0
|
|
20240411,100900,257502610,6590,6590,6590,6580,2150
|
|
20240411,100800,243345110,6600,6600,6600,6600,0
|
|
20240411,100700,243345110,6600,6600,6600,6600,0
|
|
20240411,100600,243345110,6600,6600,6600,6600,1
|
|
20240411,100500,243338510,6600,6600,6600,6570,49
|
|
20240411,100400,243015290,6590,6570,6590,6570,478
|
|
20240411,100300,239867270,6590,6590,6590,6590,124
|
|
20240411,100200,239050110,6590,6590,6590,6590,0
|
|
20240411,100100,239050110,6590,6590,6590,6590,10
|
|
20240411,100000,238984210,6590,6580,6590,6580,2
|
|
20240411,095900,238971040,6590,6590,6590,6590,1
|
|
20240411,095800,238964450,6590,6560,6590,6560,505
|
|
20240411,095700,235647510,6570,6570,6570,6560,191
|
|
20240411,095600,234394040,6570,6570,6570,6570,100
|
|
20240411,095500,233737040,6570,6570,6570,6570,0
|
|
20240411,095400,233737040,6570,6570,6570,6570,108
|
|
20240411,095300,233027480,6570,6570,6570,6570,0
|
|
20240411,095200,233027480,6570,6570,6570,6570,0
|
|
20240411,095100,233027480,6570,6570,6570,6570,1
|
|
20240411,095000,233020910,6570,6570,6570,6570,1
|
|
20240411,094900,233014340,6550,6560,6560,6550,389
|
|
20240411,094800,230465500,6560,6560,6560,6560,2261
|
|
20240411,094700,215633340,6570,6570,6570,6570,112
|
|
20240411,094600,214897500,6570,6580,6580,6570,353
|
|
20240411,094500,212578280,6580,6600,6600,6580,512
|
|
20240411,094400,209207350,6600,6600,6600,6600,6
|
|
20240411,094300,209167750,6600,6600,6600,6600,10
|
|
20240411,094200,209101750,6600,6600,6600,6600,5
|
|
20240411,094100,209068750,6600,6600,6600,6600,39
|
|
20240411,094000,208811350,6600,6600,6600,6600,155
|
|
20240411,093900,207788350,6630,6630,6630,6620,845
|
|
20240411,093800,202187600,6630,6600,6630,6600,51
|
|
20240411,093700,201850970,6610,6610,6610,6610,536
|
|
20240411,093600,198308010,6610,6620,6630,6610,295
|
|
20240411,093500,196356140,6630,6640,6650,6630,488
|
|
20240411,093400,193116770,6640,6630,6640,6630,232
|
|
20240411,093300,191577760,6630,6610,6630,6610,1401
|
|
20240411,093200,182317130,6610,6610,6610,6610,2315
|
|
20240411,093100,167014980,6610,6600,6610,6600,43
|
|
20240411,093000,166730910,6610,6580,6610,6580,109
|
|
20240411,092900,166011970,6570,6570,6570,6570,10
|
|
20240411,092800,165946270,6580,6570,6580,6570,70
|
|
20240411,092700,165486070,6570,6580,6580,6570,5
|
|
20240411,092600,165453190,6570,6550,6570,6550,9
|
|
20240411,092500,165394210,6570,6570,6570,6570,0
|
|
20240411,092400,165394210,6570,6570,6570,6570,683
|
|
20240411,092300,160906900,6570,6540,6570,6540,81
|
|
20240411,092200,160377130,6510,6540,6540,6510,430
|
|
20240411,092100,157577770,6570,6570,6570,6570,17
|
|
20240411,092000,157466080,6570,6500,6570,6500,388
|
|
20240411,091900,154933230,6510,6510,6520,6500,2270
|
|
20240411,091800,140160030,6510,6510,6510,6510,95
|
|
20240411,091700,139541580,6510,6520,6520,6510,365
|
|
20240411,091600,137165420,6510,6510,6510,6510,1704
|
|
20240411,091500,126072380,6510,6570,6570,6510,3232
|
|
20240411,091400,104939270,6570,6580,6580,6570,136
|
|
20240411,091300,104045690,6580,6610,6610,6580,389
|
|
20240411,091200,101485320,6680,6680,6680,6680,0
|
|
20240411,091100,101485320,6680,6670,6680,6670,195
|
|
20240411,091000,100184120,6680,6570,6680,6570,1169
|
|
20240411,090900,92475610,6570,6600,6600,6570,35
|
|
20240411,090800,92245540,6600,6570,6600,6570,1103
|
|
20240411,090700,84994210,6570,6570,6570,6570,1303
|
|
20240411,090600,76433500,6600,6560,6600,6550,382
|
|
20240411,090500,73917860,6600,6610,6620,6570,302
|
|
20240411,090400,71928300,6610,6610,6610,6600,457
|
|
20240411,090300,68911870,6620,6630,6630,6620,46
|
|
20240411,090200,68607150,6650,6700,6700,6650,7423
|
|
20240411,090100,18947500,6730,6700,6730,6700,567
|
|
20240411,090000,15147070,6700,6690,6700,6690,2163
|