622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191900,867968340,6640,6640,6640,6640,1611
|
|
20240415,191800,867968340,6640,6640,6640,6640,0
|
|
20240415,191700,867968340,6640,6640,6640,6640,0
|
|
20240415,191600,867968340,6640,6640,6640,6640,0
|
|
20240415,191500,867968340,6640,6640,6640,6640,0
|
|
20240415,191400,867968340,6640,6640,6640,6640,0
|
|
20240415,191300,867968340,6640,6640,6640,6640,0
|
|
20240415,191200,867968340,6640,6640,6640,6640,0
|
|
20240415,191100,867968340,6640,6640,6640,6640,0
|
|
20240415,191000,867968340,6640,6640,6640,6640,0
|
|
20240415,190900,867968340,6640,6640,6640,6640,0
|
|
20240415,190800,867968340,6640,6640,6640,6640,0
|
|
20240415,190700,867968340,6640,6640,6640,6640,0
|
|
20240415,190600,867968340,6640,6640,6640,6640,0
|
|
20240415,190500,867968340,6640,6640,6640,6640,0
|
|
20240415,190400,867968340,6640,6640,6640,6640,0
|
|
20240415,190300,867968340,6640,6640,6640,6640,0
|
|
20240415,190200,867968340,6640,6640,6640,6640,0
|
|
20240415,190100,867968340,6640,6640,6640,6640,0
|
|
20240415,190000,867968340,6640,6640,6640,6640,0
|
|
20240415,185900,867968340,6640,6640,6640,6640,0
|
|
20240415,185800,867968340,6640,6640,6640,6640,0
|
|
20240415,185700,867968340,6640,6640,6640,6640,0
|
|
20240415,185600,867968340,6640,6640,6640,6640,0
|
|
20240415,185500,867968340,6640,6640,6640,6640,0
|
|
20240415,185400,867968340,6640,6640,6640,6640,0
|
|
20240415,185300,867968340,6640,6640,6640,6640,0
|
|
20240415,185200,867968340,6640,6640,6640,6640,0
|
|
20240415,185100,867968340,6640,6640,6640,6640,0
|
|
20240415,185000,867968340,6640,6640,6640,6640,0
|
|
20240415,184900,867968340,6640,6640,6640,6640,1611
|
|
20240415,184800,867968340,6640,6640,6640,6640,0
|
|
20240415,184700,867968340,6640,6640,6640,6640,0
|
|
20240415,184600,867968340,6640,6640,6640,6640,0
|
|
20240415,184500,867968340,6640,6640,6640,6640,0
|
|
20240415,184400,867968340,6640,6640,6640,6640,0
|
|
20240415,184300,867968340,6640,6640,6640,6640,0
|
|
20240415,184200,867968340,6640,6640,6640,6640,0
|
|
20240415,184100,867968340,6640,6640,6640,6640,0
|
|
20240415,184000,867968340,6640,6640,6640,6640,0
|
|
20240415,183900,867968340,6640,6640,6640,6640,0
|
|
20240415,183800,867968340,6640,6640,6640,6640,0
|
|
20240415,183700,867968340,6640,6640,6640,6640,0
|
|
20240415,183600,867968340,6640,6640,6640,6640,0
|
|
20240415,183500,867968340,6640,6640,6640,6640,0
|
|
20240415,183400,867968340,6640,6640,6640,6640,0
|
|
20240415,183300,867968340,6640,6640,6640,6640,0
|
|
20240415,183200,867968340,6640,6640,6640,6640,0
|
|
20240415,183100,867968340,6640,6640,6640,6640,0
|
|
20240415,183000,867968340,6640,6640,6640,6640,0
|
|
20240415,182900,867968340,6640,6640,6640,6640,0
|
|
20240415,182800,867968340,6640,6640,6640,6640,0
|
|
20240415,182700,867968340,6640,6640,6640,6640,0
|
|
20240415,182600,867968340,6640,6640,6640,6640,0
|
|
20240415,182500,867968340,6640,6640,6640,6640,0
|
|
20240415,182400,867968340,6640,6640,6640,6640,0
|
|
20240415,182300,867968340,6640,6640,6640,6640,0
|
|
20240415,182200,867968340,6640,6640,6640,6640,0
|
|
20240415,182100,867968340,6640,6640,6640,6640,0
|
|
20240415,182000,867968340,6640,6640,6640,6640,0
|
|
20240415,181900,867968340,6640,6640,6640,6640,1611
|
|
20240415,181800,867968340,6640,6640,6640,6640,0
|
|
20240415,181700,867968340,6640,6640,6640,6640,0
|
|
20240415,181600,867968340,6640,6640,6640,6640,0
|
|
20240415,181500,867968340,6640,6640,6640,6640,0
|
|
20240415,181400,867968340,6640,6640,6640,6640,0
|
|
20240415,181300,867968340,6640,6640,6640,6640,0
|
|
20240415,181200,867968340,6640,6640,6640,6640,0
|
|
20240415,181100,867968340,6640,6640,6640,6640,0
|
|
20240415,181000,867968340,6640,6640,6640,6640,0
|
|
20240415,180900,867968340,6640,6640,6640,6640,0
|
|
20240415,180800,867968340,6640,6640,6640,6640,0
|
|
20240415,180700,867968340,6640,6640,6640,6640,0
|
|
20240415,180600,867968340,6640,6640,6640,6640,0
|
|
20240415,180500,867968340,6640,6640,6640,6640,0
|
|
20240415,180400,867968340,6640,6640,6640,6640,0
|
|
20240415,180300,867968340,6640,6640,6640,6640,0
|
|
20240415,180200,867968340,6640,6640,6640,6640,0
|
|
20240415,180100,867968340,6640,6640,6640,6640,0
|
|
20240415,180000,867968340,6640,6640,6640,6640,0
|
|
20240415,175900,867968340,6640,6640,6640,6640,0
|
|
20240415,175800,867968340,6640,6640,6640,6640,0
|
|
20240415,175700,867968340,6640,6640,6640,6640,0
|
|
20240415,175600,867968340,6640,6640,6640,6640,0
|
|
20240415,175500,867968340,6640,6640,6640,6640,0
|
|
20240415,175400,867968340,6640,6640,6640,6640,0
|
|
20240415,175300,867968340,6640,6640,6640,6640,0
|
|
20240415,175200,867968340,6640,6640,6640,6640,0
|
|
20240415,175100,867968340,6640,6640,6640,6640,0
|
|
20240415,175000,867968340,6640,6640,6640,6640,0
|
|
20240415,174900,867968340,6640,6640,6640,6640,1611
|
|
20240415,174800,867968340,6640,6640,6640,6640,0
|
|
20240415,174700,867968340,6640,6640,6640,6640,0
|
|
20240415,174600,867968340,6640,6640,6640,6640,0
|
|
20240415,174500,867968340,6640,6640,6640,6640,0
|
|
20240415,174400,867968340,6640,6640,6640,6640,0
|
|
20240415,174300,867968340,6640,6640,6640,6640,0
|
|
20240415,174200,867968340,6640,6640,6640,6640,0
|
|
20240415,174100,867968340,6640,6640,6640,6640,0
|
|
20240415,174000,867968340,6640,6640,6640,6640,0
|
|
20240415,173900,867968340,6640,6640,6640,6640,0
|
|
20240415,173800,867968340,6640,6640,6640,6640,0
|
|
20240415,173700,867968340,6640,6640,6640,6640,0
|
|
20240415,173600,867968340,6640,6640,6640,6640,0
|
|
20240415,173500,867968340,6640,6640,6640,6640,0
|
|
20240415,173400,867968340,6640,6640,6640,6640,0
|
|
20240415,173300,867968340,6640,6640,6640,6640,0
|
|
20240415,173200,867968340,6640,6640,6640,6640,0
|
|
20240415,173100,867968340,6640,6640,6640,6640,0
|
|
20240415,173000,867968340,6640,6640,6640,6640,0
|
|
20240415,172900,867968340,6640,6640,6640,6640,0
|
|
20240415,172800,867968340,6640,6640,6640,6640,0
|
|
20240415,172700,867968340,6640,6640,6640,6640,0
|
|
20240415,172600,867968340,6640,6640,6640,6640,0
|
|
20240415,172500,867968340,6640,6640,6640,6640,0
|
|
20240415,172400,867968340,6640,6640,6640,6640,0
|
|
20240415,172300,867968340,6640,6640,6640,6640,0
|
|
20240415,172200,867968340,6640,6640,6640,6640,0
|
|
20240415,172100,867968340,6640,6640,6640,6640,0
|
|
20240415,172000,867968340,6640,6640,6640,6640,0
|
|
20240415,171900,867968340,6640,6640,6640,6640,1611
|
|
20240415,171800,867968340,6640,6640,6640,6640,0
|
|
20240415,171700,867968340,6640,6640,6640,6640,0
|
|
20240415,171600,867968340,6640,6640,6640,6640,0
|
|
20240415,171500,867968340,6640,6640,6640,6640,0
|
|
20240415,171400,867968340,6640,6640,6640,6640,0
|
|
20240415,171300,867968340,6640,6640,6640,6640,0
|
|
20240415,171200,867968340,6640,6640,6640,6640,0
|
|
20240415,171100,867968340,6640,6640,6640,6640,0
|
|
20240415,171000,867968340,6640,6640,6640,6640,0
|
|
20240415,170900,867968340,6640,6640,6640,6640,0
|
|
20240415,170800,867968340,6640,6640,6640,6640,0
|
|
20240415,170700,867968340,6640,6640,6640,6640,0
|
|
20240415,170600,867968340,6640,6640,6640,6640,0
|
|
20240415,170500,867968340,6640,6640,6640,6640,0
|
|
20240415,170400,867968340,6640,6640,6640,6640,0
|
|
20240415,170300,867968340,6640,6640,6640,6640,0
|
|
20240415,170200,867968340,6640,6640,6640,6640,0
|
|
20240415,170100,867968340,6640,6640,6640,6640,0
|
|
20240415,170000,867968340,6640,6640,6640,6640,0
|
|
20240415,165900,867968340,6640,6640,6640,6640,0
|
|
20240415,165800,867968340,6640,6640,6640,6640,0
|
|
20240415,165700,867968340,6640,6640,6640,6640,0
|
|
20240415,165600,867968340,6640,6640,6640,6640,0
|
|
20240415,165500,867968340,6640,6640,6640,6640,0
|
|
20240415,165400,867968340,6640,6640,6640,6640,0
|
|
20240415,165300,867968340,6640,6640,6640,6640,0
|
|
20240415,165200,867968340,6640,6640,6640,6640,0
|
|
20240415,165100,867968340,6640,6640,6640,6640,0
|
|
20240415,165000,867968340,6640,6640,6640,6640,0
|
|
20240415,164900,867968340,6640,6640,6640,6640,1611
|
|
20240415,164800,867968340,6640,6640,6640,6640,0
|
|
20240415,164700,867968340,6640,6640,6640,6640,0
|
|
20240415,164600,867968340,6640,6640,6640,6640,0
|
|
20240415,164500,867968340,6640,6640,6640,6640,0
|
|
20240415,164400,867968340,6640,6640,6640,6640,0
|
|
20240415,164300,867968340,6640,6640,6640,6640,0
|
|
20240415,164200,867968340,6640,6640,6640,6640,0
|
|
20240415,164100,867968340,6640,6640,6640,6640,0
|
|
20240415,164000,867968340,6640,6640,6640,6640,0
|
|
20240415,163900,867968340,6640,6640,6640,6640,0
|
|
20240415,163800,867968340,6640,6640,6640,6640,0
|
|
20240415,163700,867968340,6640,6640,6640,6640,0
|
|
20240415,163600,867968340,6640,6640,6640,6640,0
|
|
20240415,163500,867968340,6640,6640,6640,6640,0
|
|
20240415,163400,867968340,6640,6640,6640,6640,0
|
|
20240415,163300,867968340,6640,6640,6640,6640,0
|
|
20240415,163200,867968340,6640,6640,6640,6640,0
|
|
20240415,163100,867968340,6640,6640,6640,6640,0
|
|
20240415,163000,867968340,6640,6640,6640,6640,0
|
|
20240415,162900,867968340,6640,6640,6640,6640,0
|
|
20240415,162800,867968340,6640,6640,6640,6640,0
|
|
20240415,162700,867968340,6640,6640,6640,6640,0
|
|
20240415,162600,867968340,6640,6640,6640,6640,0
|
|
20240415,162500,867968340,6640,6640,6640,6640,0
|
|
20240415,162400,867968340,6640,6640,6640,6640,0
|
|
20240415,162300,867968340,6640,6640,6640,6640,0
|
|
20240415,162200,867968340,6640,6640,6640,6640,0
|
|
20240415,162100,867968340,6640,6640,6640,6640,0
|
|
20240415,162000,867968340,6640,6640,6640,6640,0
|
|
20240415,161900,867968340,6640,6640,6640,6640,1611
|
|
20240415,161800,867968340,6640,6640,6640,6640,0
|
|
20240415,161700,867968340,6640,6640,6640,6640,0
|
|
20240415,161600,867968340,6640,6640,6640,6640,0
|
|
20240415,161500,867968340,6640,6640,6640,6640,0
|
|
20240415,161400,867968340,6640,6640,6640,6640,0
|
|
20240415,161300,867968340,6640,6640,6640,6640,0
|
|
20240415,161200,867968340,6640,6640,6640,6640,0
|
|
20240415,161100,867968340,6640,6640,6640,6640,0
|
|
20240415,161000,867968340,6640,6640,6640,6640,0
|
|
20240415,160900,867968340,6640,6640,6640,6640,0
|
|
20240415,160800,867968340,6640,6640,6640,6640,0
|
|
20240415,160700,867968340,6640,6640,6640,6640,0
|
|
20240415,160600,867968340,6640,6640,6640,6640,0
|
|
20240415,160500,867968340,6640,6640,6640,6640,0
|
|
20240415,160400,867968340,6640,6640,6640,6640,0
|
|
20240415,160300,867968340,6640,6640,6640,6640,0
|
|
20240415,160200,867968340,6640,6640,6640,6640,0
|
|
20240415,160100,867968340,6640,6640,6640,6640,0
|
|
20240415,160000,867968340,6640,6640,6640,6640,0
|
|
20240415,155900,867968340,6640,6640,6640,6640,0
|
|
20240415,155800,867968340,6640,6640,6640,6640,0
|
|
20240415,155700,867968340,6640,6640,6640,6640,0
|
|
20240415,155600,867968340,6640,6640,6640,6640,0
|
|
20240415,155500,867968340,6640,6640,6640,6640,0
|
|
20240415,155400,867968340,6640,6640,6640,6640,0
|
|
20240415,155300,867968340,6640,6640,6640,6640,0
|
|
20240415,155200,867968340,6640,6640,6640,6640,0
|
|
20240415,155100,867968340,6640,6640,6640,6640,0
|
|
20240415,155000,867968340,6640,6640,6640,6640,0
|
|
20240415,154900,867968340,6640,6640,6640,6640,1611
|
|
20240415,154800,867968340,6640,6640,6640,6640,0
|
|
20240415,154700,867968340,6640,6640,6640,6640,0
|
|
20240415,154600,867968340,6640,6640,6640,6640,0
|
|
20240415,154500,867968340,6640,6640,6640,6640,0
|
|
20240415,154400,867968340,6640,6640,6640,6640,0
|
|
20240415,154300,867968340,6640,6640,6640,6640,0
|
|
20240415,154200,867968340,6640,6640,6640,6640,0
|
|
20240415,154100,867968340,6640,6640,6640,6640,0
|
|
20240415,154000,867968340,6640,6640,6640,6640,0
|
|
20240415,153900,867968340,6640,6640,6640,6640,0
|
|
20240415,153800,867968340,6640,6640,6640,6640,0
|
|
20240415,153700,867968340,6640,6640,6640,6640,0
|
|
20240415,153600,867968340,6640,6640,6640,6640,0
|
|
20240415,153500,867968340,6640,6640,6640,6640,0
|
|
20240415,153400,867968340,6640,6640,6640,6640,0
|
|
20240415,153300,867968340,6640,6640,6640,6640,0
|
|
20240415,153200,867968340,6640,6640,6640,6640,0
|
|
20240415,153100,867968340,6640,6640,6640,6640,0
|
|
20240415,153000,867968340,6640,6640,6640,6640,1611
|
|
20240415,152900,857271300,6640,6640,6640,6640,0
|
|
20240415,152800,857271300,6640,6640,6640,6640,0
|
|
20240415,152700,857271300,6640,6640,6640,6640,0
|
|
20240415,152600,857271300,6640,6640,6640,6640,0
|
|
20240415,152500,857271300,6640,6640,6640,6640,0
|
|
20240415,152400,857271300,6640,6640,6640,6640,0
|
|
20240415,152300,857271300,6640,6640,6640,6640,0
|
|
20240415,152200,857271300,6640,6640,6640,6640,0
|
|
20240415,152100,857271300,6640,6640,6640,6640,0
|
|
20240415,152000,857271300,6640,6640,6640,6640,0
|
|
20240415,151900,857271300,6640,6620,6640,6620,136
|
|
20240415,151800,856369780,6640,6640,6640,6640,0
|
|
20240415,151700,856369780,6640,6630,6640,6630,482
|
|
20240415,151600,853169750,6630,6630,6630,6630,300
|
|
20240415,151500,851180750,6630,6610,6630,6610,32
|
|
20240415,151400,850969210,6620,6610,6620,6610,199
|
|
20240415,151300,849652830,6620,6620,6620,6620,0
|
|
20240415,151200,849652830,6620,6620,6620,6620,9
|
|
20240415,151100,849593250,6620,6590,6620,6590,1488
|
|
20240415,151000,839787270,6590,6610,6610,6590,3773
|
|
20240415,150900,814892440,6610,6610,6630,6610,231
|
|
20240415,150800,813365510,6620,6620,6620,6620,50
|
|
20240415,150700,813034510,6630,6630,6630,6630,0
|
|
20240415,150600,813034510,6630,6630,6630,6630,0
|
|
20240415,150500,813034510,6630,6630,6630,6630,0
|
|
20240415,150400,813034510,6630,6630,6630,6630,0
|
|
20240415,150300,813034510,6630,6630,6630,6630,0
|
|
20240415,150200,813034510,6630,6630,6630,6630,0
|
|
20240415,150100,813034510,6630,6620,6630,6600,280
|
|
20240415,150000,811180810,6630,6620,6630,6620,724
|
|
20240415,145900,806380990,6630,6630,6630,6630,8
|
|
20240415,145800,806327950,6630,6630,6630,6630,4
|
|
20240415,145700,806301430,6600,6620,6620,6600,281
|
|
20240415,145600,804443290,6620,6610,6620,6610,1203
|
|
20240415,145500,796489360,6620,6620,6620,6620,9
|
|
20240415,145400,796429780,6620,6620,6620,6620,0
|
|
20240415,145300,796429780,6620,6610,6620,6600,552
|
|
20240415,145200,792785700,6610,6610,6610,6610,618
|
|
20240415,145100,788700720,6610,6610,6610,6610,1000
|
|
20240415,145000,782090720,6610,6620,6620,6610,1002
|
|
20240415,144900,775467480,6610,6610,6610,6610,21
|
|
20240415,144800,775328670,6620,6620,6620,6620,0
|
|
20240415,144700,775328670,6620,6620,6620,6620,1
|
|
20240415,144600,775322050,6620,6620,6620,6620,0
|
|
20240415,144500,775322050,6620,6620,6620,6620,29
|
|
20240415,144400,775130070,6620,6620,6620,6610,53
|
|
20240415,144300,774779710,6620,6620,6620,6620,1
|
|
20240415,144200,774773090,6610,6610,6610,6610,167
|
|
20240415,144100,773669220,6620,6610,6620,6610,421
|
|
20240415,144000,770886400,6620,6620,6620,6620,3
|
|
20240415,143900,770866540,6620,6610,6620,6610,213
|
|
20240415,143800,769458600,6610,6620,6620,6610,434
|
|
20240415,143700,766589760,6620,6620,6620,6620,0
|
|
20240415,143600,766589760,6620,6620,6620,6620,0
|
|
20240415,143500,766589760,6620,6620,6620,6620,0
|
|
20240415,143400,766589760,6620,6620,6620,6620,1
|
|
20240415,143300,766583140,6620,6620,6620,6620,111
|
|
20240415,143200,765848320,6620,6620,6620,6620,1
|
|
20240415,143100,765841700,6610,6610,6610,6610,135
|
|
20240415,143000,764949350,6610,6620,6620,6610,11
|
|
20240415,142900,764876590,6610,6600,6610,6600,369
|
|
20240415,142800,762439000,6600,6600,6600,6600,65
|
|
20240415,142700,762010000,6610,6610,6610,6610,237
|
|
20240415,142600,760443430,6620,6620,6620,6620,1
|
|
20240415,142500,760436810,6620,6620,6620,6620,0
|
|
20240415,142400,760436810,6620,6620,6620,6620,0
|
|
20240415,142300,760436810,6620,6620,6620,6620,10
|
|
20240415,142200,760370610,6630,6610,6630,6610,6
|
|
20240415,142100,760330930,6610,6630,6630,6610,45
|
|
20240415,142000,760033380,6630,6630,6630,6630,0
|
|
20240415,141900,760033380,6630,6630,6630,6630,0
|
|
20240415,141800,760033380,6630,6630,6630,6630,0
|
|
20240415,141700,760033380,6630,6630,6630,6630,0
|
|
20240415,141600,760033380,6630,6630,6630,6630,0
|
|
20240415,141500,760033380,6630,6630,6630,6630,0
|
|
20240415,141400,760033380,6630,6630,6630,6630,0
|
|
20240415,141300,760033380,6630,6630,6630,6630,1
|
|
20240415,141200,760026750,6600,6600,6600,6600,193
|
|
20240415,141100,758752950,6630,6620,6630,6620,300
|
|
20240415,141000,756765950,6630,6630,6630,6630,5
|
|
20240415,140900,756732800,6630,6630,6630,6630,0
|
|
20240415,140800,756732800,6630,6600,6630,6600,3
|
|
20240415,140700,756712970,6600,6600,6600,6600,60
|
|
20240415,140600,756316970,6630,6600,6640,6600,330
|
|
20240415,140500,754138900,6610,6610,6610,6610,0
|
|
20240415,140400,754138900,6610,6610,6610,6610,493
|
|
20240415,140300,750880170,6630,6630,6630,6630,7
|
|
20240415,140200,750833760,6640,6640,6640,6640,0
|
|
20240415,140100,750833760,6640,6640,6640,6640,0
|
|
20240415,140000,750833760,6640,6600,6640,6600,251
|
|
20240415,135900,749177120,6620,6610,6620,6610,1754
|
|
20240415,135800,737578620,6620,6620,6620,6620,0
|
|
20240415,135700,737578620,6620,6610,6620,6610,744
|
|
20240415,135600,732658340,6610,6610,6610,6610,1027
|
|
20240415,135500,725869870,6620,6620,6620,6620,0
|
|
20240415,135400,725869870,6620,6620,6620,6620,350
|
|
20240415,135300,723552870,6600,6610,6610,6600,1000
|
|
20240415,135200,716951870,6600,6600,6600,6600,0
|
|
20240415,135100,716951870,6600,6600,6600,6600,0
|
|
20240415,135000,716951870,6600,6620,6620,6600,453
|
|
20240415,134900,713958950,6620,6620,6620,6620,0
|
|
20240415,134800,713958950,6620,6620,6620,6620,100
|
|
20240415,134700,713296950,6620,6620,6620,6620,0
|
|
20240415,134600,713296950,6620,6620,6620,6620,0
|
|
20240415,134500,713296950,6620,6620,6620,6620,1
|
|
20240415,134400,713290330,6600,6610,6610,6600,2690
|
|
20240415,134300,695533740,6620,6620,6620,6620,0
|
|
20240415,134200,695533740,6620,6620,6620,6620,1
|
|
20240415,134100,695527120,6620,6620,6620,6620,0
|
|
20240415,134000,695527120,6620,6620,6620,6620,9
|
|
20240415,133900,695467540,6620,6620,6620,6620,0
|
|
20240415,133800,695467540,6620,6610,6620,6610,2
|
|
20240415,133700,695454310,6610,6610,6610,6610,647
|
|
20240415,133600,691177640,6620,6620,6620,6620,258
|
|
20240415,133500,689469680,6630,6630,6630,6630,0
|
|
20240415,133400,689469680,6630,6630,6630,6630,0
|
|
20240415,133300,689469680,6630,6630,6630,6630,8
|
|
20240415,133200,689416640,6640,6640,6640,6640,100
|
|
20240415,133100,688752640,6640,6640,6640,6640,1
|
|
20240415,133000,688746000,6640,6640,6640,6640,0
|
|
20240415,132900,688746000,6640,6640,6640,6640,0
|
|
20240415,132800,688746000,6640,6640,6640,6640,10
|
|
20240415,132700,688679600,6640,6640,6640,6640,9
|
|
20240415,132600,688619840,6640,6640,6640,6640,1
|
|
20240415,132500,688613200,6630,6630,6630,6630,86
|
|
20240415,132400,688043020,6630,6630,6630,6630,2
|
|
20240415,132300,688029760,6630,6630,6630,6630,5
|
|
20240415,132200,687996610,6630,6630,6630,6630,0
|
|
20240415,132100,687996610,6630,6630,6630,6630,3
|
|
20240415,132000,687976720,6630,6630,6630,6630,1
|
|
20240415,131900,687970090,6620,6620,6620,6620,2871
|
|
20240415,131800,668964070,6620,6620,6620,6620,0
|
|
20240415,131700,668964070,6620,6620,6620,6620,0
|
|
20240415,131600,668964070,6620,6610,6620,6610,3
|
|
20240415,131500,668944230,6610,6610,6610,6610,49
|
|
20240415,131400,668620340,6610,6610,6610,6610,1
|
|
20240415,131300,668613730,6600,6600,6600,6600,44
|
|
20240415,131200,668323330,6610,6610,6610,6610,1
|
|
20240415,131100,668316720,6620,6620,6620,6620,0
|
|
20240415,131000,668316720,6620,6620,6620,6620,1
|
|
20240415,130900,668310100,6620,6620,6620,6620,0
|
|
20240415,130800,668310100,6620,6620,6620,6620,0
|
|
20240415,130700,668310100,6620,6620,6620,6620,1
|
|
20240415,130600,668303480,6620,6600,6620,6600,1542
|
|
20240415,130500,658126260,6600,6600,6600,6600,0
|
|
20240415,130400,658126260,6600,6600,6600,6600,0
|
|
20240415,130300,658126260,6600,6600,6600,6600,1
|
|
20240415,130200,658119660,6620,6620,6620,6620,0
|
|
20240415,130100,658119660,6620,6600,6620,6600,2
|
|
20240415,130000,658106440,6620,6610,6620,6610,50
|
|
20240415,125900,657775660,6600,6600,6600,6600,6
|
|
20240415,125800,657736060,6610,6610,6610,6610,3
|
|
20240415,125700,657716230,6620,6620,6620,6620,0
|
|
20240415,125600,657716230,6620,6620,6620,6620,8
|
|
20240415,125500,657663270,6600,6600,6600,6600,409
|
|
20240415,125400,654963870,6610,6610,6610,6610,4
|
|
20240415,125300,654937430,6610,6610,6610,6610,0
|
|
20240415,125200,654937430,6610,6610,6610,6610,0
|
|
20240415,125100,654937430,6610,6610,6610,6610,2
|
|
20240415,125000,654924210,6620,6620,6620,6620,0
|
|
20240415,124900,654924210,6620,6620,6620,6620,0
|
|
20240415,124800,654924210,6620,6620,6620,6620,1
|
|
20240415,124700,654917590,6620,6620,6620,6620,0
|
|
20240415,124600,654917590,6620,6620,6620,6620,10
|
|
20240415,124500,654851390,6620,6600,6620,6600,2
|
|
20240415,124400,654838170,6600,6600,6600,6600,0
|
|
20240415,124300,654838170,6600,6600,6600,6600,0
|
|
20240415,124200,654838170,6600,6600,6600,6600,200
|
|
20240415,124100,653518170,6600,6600,6600,6600,0
|
|
20240415,124000,653518170,6600,6600,6600,6600,194
|
|
20240415,123900,652237770,6590,6580,6590,6580,730
|
|
20240415,123800,647427270,6580,6580,6580,6580,0
|
|
20240415,123700,647427270,6580,6580,6580,6580,110
|
|
20240415,123600,646703470,6580,6580,6580,6580,0
|
|
20240415,123500,646703470,6580,6580,6580,6580,0
|
|
20240415,123400,646703470,6580,6570,6580,6570,1222
|
|
20240415,123300,638662730,6570,6570,6570,6550,414
|
|
20240415,123200,635944730,6560,6560,6570,6560,34
|
|
20240415,123100,635721580,6550,6560,6560,6550,1032
|
|
20240415,123000,628952160,6560,6560,6560,6560,11
|
|
20240415,122900,628880000,6560,6560,6560,6560,59
|
|
20240415,122800,628492960,6560,6560,6560,6560,0
|
|
20240415,122700,628492960,6560,6560,6560,6560,41
|
|
20240415,122600,628224000,6550,6550,6550,6550,0
|
|
20240415,122500,628224000,6550,6550,6550,6550,0
|
|
20240415,122400,628224000,6550,6550,6550,6550,373
|
|
20240415,122300,625780850,6550,6550,6550,6550,112
|
|
20240415,122200,625047250,6550,6550,6550,6550,200
|
|
20240415,122100,623737250,6550,6550,6550,6550,149
|
|
20240415,122000,622761300,6550,6560,6560,6550,1765
|
|
20240415,121900,611200460,6560,6560,6560,6560,11
|
|
20240415,121800,611128300,6570,6570,6570,6570,2
|
|
20240415,121700,611115160,6570,6560,6570,6560,8
|
|
20240415,121600,611062640,6560,6560,6560,6560,0
|
|
20240415,121500,611062640,6560,6560,6560,6560,34
|
|
20240415,121400,610839600,6560,6560,6560,6560,0
|
|
20240415,121300,610839600,6560,6560,6560,6560,41
|
|
20240415,121200,610570640,6570,6570,6570,6570,61
|
|
20240415,121100,610169870,6560,6560,6560,6550,39
|
|
20240415,121000,609914230,6560,6560,6560,6560,0
|
|
20240415,120900,609914230,6560,6560,6560,6560,1
|
|
20240415,120800,609907670,6570,6570,6570,6570,0
|
|
20240415,120700,609907670,6570,6570,6570,6570,202
|
|
20240415,120600,608580530,6570,6570,6570,6570,0
|
|
20240415,120500,608580530,6570,6570,6570,6570,0
|
|
20240415,120400,608580530,6570,6570,6570,6570,50
|
|
20240415,120300,608252030,6570,6570,6570,6570,1
|
|
20240415,120200,608245460,6560,6560,6560,6560,2500
|
|
20240415,120100,591845460,6560,6560,6560,6560,8
|
|
20240415,120000,591792980,6560,6560,6560,6560,40
|
|
20240415,115900,591530580,6560,6560,6560,6560,152
|
|
20240415,115800,590533460,6560,6560,6560,6560,0
|
|
20240415,115700,590533460,6560,6560,6560,6560,4
|
|
20240415,115600,590507220,6560,6560,6560,6560,1
|
|
20240415,115500,590500660,6560,6560,6560,6560,0
|
|
20240415,115400,590500660,6560,6570,6570,6560,119
|
|
20240415,115300,589719920,6570,6570,6570,6570,0
|
|
20240415,115200,589719920,6570,6570,6570,6570,1
|
|
20240415,115100,589713350,6550,6570,6570,6550,368
|
|
20240415,115000,587301560,6570,6560,6570,6560,8
|
|
20240415,114900,587249070,6560,6560,6560,6560,5
|
|
20240415,114800,587216270,6560,6560,6560,6560,5
|
|
20240415,114700,587183470,6560,6560,6560,6560,0
|
|
20240415,114600,587183470,6560,6560,6560,6560,56
|
|
20240415,114500,586816110,6560,6570,6570,6560,4
|
|
20240415,114400,586789860,6550,6550,6550,6550,0
|
|
20240415,114300,586789860,6550,6550,6550,6550,23
|
|
20240415,114200,586639210,6550,6550,6550,6550,0
|
|
20240415,114100,586639210,6550,6550,6550,6550,0
|
|
20240415,114000,586639210,6550,6550,6550,6550,10
|
|
20240415,113900,586573710,6550,6550,6550,6550,9
|
|
20240415,113800,586514760,6550,6550,6550,6550,1
|
|
20240415,113700,586508210,6570,6570,6570,6570,0
|
|
20240415,113600,586508210,6570,6550,6570,6540,201
|
|
20240415,113500,585193540,6540,6540,6540,6540,0
|
|
20240415,113400,585193540,6540,6540,6540,6540,0
|
|
20240415,113300,585193540,6540,6540,6540,6540,0
|
|
20240415,113200,585193540,6540,6540,6540,6540,0
|
|
20240415,113100,585193540,6540,6540,6540,6540,0
|
|
20240415,113000,585193540,6540,6540,6540,6540,796
|
|
20240415,112900,579987700,6570,6570,6570,6570,0
|
|
20240415,112800,579987700,6570,6550,6570,6550,697
|
|
20240415,112700,575422330,6550,6550,6550,6550,1052
|
|
20240415,112600,568531730,6550,6550,6550,6550,100
|
|
20240415,112500,567876730,6580,6580,6580,6580,0
|
|
20240415,112400,567876730,6580,6560,6580,6560,5
|
|
20240415,112300,567843890,6550,6550,6550,6550,180
|
|
20240415,112200,566664890,6550,6560,6560,6550,1183
|
|
20240415,112100,558916030,6560,6560,6560,6560,20
|
|
20240415,112000,558784830,6550,6550,6550,6550,0
|
|
20240415,111900,558784830,6550,6550,6550,6550,501
|
|
20240415,111800,555503280,6550,6550,6550,6550,630
|
|
20240415,111700,551376780,6540,6540,6540,6540,0
|
|
20240415,111600,551376780,6540,6540,6540,6540,0
|
|
20240415,111500,551376780,6540,6540,6540,6540,0
|
|
20240415,111400,551376780,6540,6550,6550,6540,1046
|
|
20240415,111300,544530480,6560,6560,6560,6560,0
|
|
20240415,111200,544530480,6560,6560,6560,6560,5
|
|
20240415,111100,544497680,6580,6580,6580,6580,0
|
|
20240415,111000,544497680,6580,6580,6580,6580,819
|
|
20240415,110900,539108660,6580,6580,6580,6580,1236
|
|
20240415,110800,530975780,6580,6580,6580,6580,1
|
|
20240415,110700,530969200,6590,6590,6590,6590,10
|
|
20240415,110600,530903300,6590,6590,6590,6590,26
|
|
20240415,110500,530731960,6590,6590,6590,6590,38
|
|
20240415,110400,530481540,6590,6570,6590,6540,1001
|
|
20240415,110300,523931430,6590,6590,6590,6590,10
|
|
20240415,110200,523865530,6590,6590,6590,6590,0
|
|
20240415,110100,523865530,6590,6590,6590,6590,0
|
|
20240415,110000,523865530,6590,6590,6590,6590,0
|
|
20240415,105900,523865530,6590,6560,6590,6560,84
|
|
20240415,105800,523314460,6560,6560,6560,6560,0
|
|
20240415,105700,523314460,6560,6560,6560,6560,0
|
|
20240415,105600,523314460,6560,6560,6560,6560,15
|
|
20240415,105500,523216060,6560,6550,6560,6550,100
|
|
20240415,105400,522561040,6560,6590,6590,6560,3
|
|
20240415,105300,522541330,6550,6550,6550,6540,173
|
|
20240415,105200,521408820,6550,6540,6550,6540,101
|
|
20240415,105100,520748270,6540,6560,6560,6540,112
|
|
20240415,105000,520014970,6550,6550,6550,6550,413
|
|
20240415,104900,517309820,6550,6560,6560,6550,450
|
|
20240415,104800,514358010,6560,6560,6600,6560,1703
|
|
20240415,104700,503186290,6560,6570,6570,6560,1905
|
|
20240415,104600,490674630,6600,6580,6600,6580,1998
|
|
20240415,104500,477527770,6580,6590,6600,6580,733
|
|
20240415,104400,472701380,6600,6590,6600,6590,135
|
|
20240415,104300,471811540,6600,6590,6600,6590,122
|
|
20240415,104200,471007550,6590,6600,6600,6590,82
|
|
20240415,104100,470467160,6590,6590,6590,6590,145
|
|
20240415,104000,469511610,6590,6590,6590,6590,116
|
|
20240415,103900,468747170,6600,6590,6610,6590,21
|
|
20240415,103800,468608750,6590,6590,6610,6590,122
|
|
20240415,103700,467804750,6610,6590,6610,6580,1520
|
|
20240415,103600,457788080,6590,6600,6600,6590,10402
|
|
20240415,103500,389188470,6600,6610,6610,6600,19
|
|
20240415,103400,389062930,6650,6600,6650,6600,125
|
|
20240415,103300,388237780,6600,6650,6650,6600,411
|
|
20240415,103200,385522190,6640,6600,6640,6600,1958
|
|
20240415,103100,372549050,6600,6600,6620,6600,240
|
|
20240415,103000,370964970,6600,6610,6610,6600,740
|
|
20240415,102900,366080920,6610,6610,6610,6600,123
|
|
20240415,102800,365268920,6620,6610,6620,6610,699
|
|
20240415,102700,360648520,6620,6610,6620,6610,426
|
|
20240415,102600,357830650,6610,6620,6620,6610,665
|
|
20240415,102500,353431500,6610,6610,6630,6610,142
|
|
20240415,102400,352492780,6610,6610,6630,6610,140
|
|
20240415,102300,351567330,6610,6630,6630,6610,1669
|
|
20240415,102200,340535220,6610,6610,6610,6610,3
|
|
20240415,102100,340515390,6610,6610,6610,6610,632
|
|
20240415,102000,336337870,6630,6610,6630,6600,2003
|
|
20240415,101900,323113650,6610,6620,6620,6610,87
|
|
20240415,101800,322538280,6620,6600,6620,6600,14
|
|
20240415,101700,322445760,6600,6620,6620,6600,3888
|
|
20240415,101600,296748600,6620,6620,6660,6620,96
|
|
20240415,101500,296112850,6620,6620,6620,6620,200
|
|
20240415,101400,294788850,6660,6660,6660,6660,0
|
|
20240415,101300,294788850,6660,6650,6660,6620,156
|
|
20240415,101200,293755970,6650,6650,6650,6650,50
|
|
20240415,101100,293423470,6660,6620,6660,6620,3
|
|
20240415,101000,293403570,6620,6650,6650,6620,1810
|
|
20240415,100900,281391630,6660,6690,6690,6650,632
|
|
20240415,100800,277188450,6690,6690,6690,6690,1
|
|
20240415,100700,277181760,6690,6690,6690,6690,18
|
|
20240415,100600,277061340,6690,6690,6690,6690,0
|
|
20240415,100500,277061340,6690,6690,6690,6690,1
|
|
20240415,100400,277054650,6690,6690,6690,6690,11
|
|
20240415,100300,276981060,6690,6650,6690,6650,4
|
|
20240415,100200,276954420,6650,6660,6660,6650,5
|
|
20240415,100100,276921150,6690,6690,6690,6690,3
|
|
20240415,100000,276901080,6670,6670,6670,6670,200
|
|
20240415,095900,275567080,6670,6660,6670,6660,20
|
|
20240415,095800,275433870,6640,6640,6640,6640,0
|
|
20240415,095700,275433870,6640,6640,6640,6640,2
|
|
20240415,095600,275420590,6640,6640,6640,6640,50
|
|
20240415,095500,275088590,6680,6640,6680,6640,53
|
|
20240415,095400,274736630,6640,6640,6640,6640,1420
|
|
20240415,095300,265307830,6640,6640,6640,6640,158
|
|
20240415,095200,264258710,6650,6650,6650,6650,3706
|
|
20240415,095100,239613810,6650,6660,6660,6650,200
|
|
20240415,095000,238283200,6660,6680,6680,6660,197
|
|
20240415,094900,236970800,6700,6700,6700,6700,0
|
|
20240415,094800,236970800,6700,6710,6710,6690,61
|
|
20240415,094700,236562100,6720,6720,6730,6720,51
|
|
20240415,094600,236218980,6730,6700,6730,6700,14
|
|
20240415,094500,236125030,6700,6700,6700,6700,7
|
|
20240415,094400,236078130,6700,6700,6700,6700,93
|
|
20240415,094300,235455030,6700,6700,6700,6700,7
|
|
20240415,094200,235408130,6700,6700,6700,6700,4
|
|
20240415,094100,235381330,6700,6700,6700,6700,0
|
|
20240415,094000,235381330,6700,6720,6720,6700,93
|
|
20240415,093900,234758150,6730,6700,6730,6700,6
|
|
20240415,093800,234717920,6700,6700,6700,6700,105
|
|
20240415,093700,234014420,6700,6700,6700,6700,10
|
|
20240415,093600,233947420,6730,6730,6730,6730,0
|
|
20240415,093500,233947420,6730,6730,6730,6730,0
|
|
20240415,093400,233947420,6730,6730,6730,6730,1
|
|
20240415,093300,233940690,6730,6730,6730,6730,92
|
|
20240415,093200,233321530,6730,6730,6730,6730,0
|
|
20240415,093100,233321530,6730,6750,6750,6730,202
|
|
20240415,093000,231962050,6700,6680,6700,6680,2142
|
|
20240415,092900,217623590,6670,6670,6670,6670,70
|
|
20240415,092800,217156690,6690,6630,6690,6630,129
|
|
20240415,092700,216301300,6650,6650,6650,6650,7
|
|
20240415,092600,216254750,6630,6630,6630,6620,274
|
|
20240415,092500,214440130,6620,6630,6630,6620,237
|
|
20240415,092400,212869220,6620,6630,6630,6620,623
|
|
20240415,092300,208742030,6630,6630,6630,6630,6
|
|
20240415,092200,208702250,6630,6630,6630,6630,240
|
|
20240415,092100,207111050,6630,6630,6630,6630,315
|
|
20240415,092000,205022600,6690,6630,6690,6620,1760
|
|
20240415,091900,193342690,6630,6630,6630,6620,652
|
|
20240415,091800,189024950,6640,6660,6660,6640,155
|
|
20240415,091700,187993750,6650,6650,6650,6640,1144
|
|
20240415,091600,180386650,6650,6640,6650,6620,2783
|
|
20240415,091500,161893900,6640,6640,6640,6640,4006
|
|
20240415,091400,135294060,6620,6640,6640,6620,51
|
|
20240415,091300,134956180,6610,6610,6610,6610,49
|
|
20240415,091200,134632290,6610,6600,6640,6600,151
|
|
20240415,091100,133635150,6640,6610,6640,6610,1198
|
|
20240415,091000,125716340,6610,6610,6610,6610,191
|
|
20240415,090900,124453830,6600,6610,6650,6590,1251
|
|
20240415,090800,116198370,6650,6630,6650,6600,296
|
|
20240415,090700,114242670,6630,6610,6630,6600,2476
|
|
20240415,090600,97855680,6600,6610,6610,6600,335
|
|
20240415,090500,95643760,6600,6630,6630,6600,3074
|
|
20240415,090400,75349220,6610,6610,6620,6610,512
|
|
20240415,090300,71963400,6630,6600,6630,6600,1111
|
|
20240415,090200,64626360,6600,6630,6630,6600,475
|
|
20240415,090100,61483120,6630,6700,6700,6630,384
|
|
20240415,090000,58930770,6700,6760,6760,6700,8213
|