631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192800,963741240,6670,6670,6670,6670,2762
|
|
20240422,192700,963741240,6670,6670,6670,6670,0
|
|
20240422,192600,963741240,6670,6670,6670,6670,0
|
|
20240422,192500,963741240,6670,6670,6670,6670,0
|
|
20240422,192400,963741240,6670,6670,6670,6670,0
|
|
20240422,192300,963741240,6670,6670,6670,6670,0
|
|
20240422,192200,963741240,6670,6670,6670,6670,0
|
|
20240422,192100,963741240,6670,6670,6670,6670,0
|
|
20240422,192000,963741240,6670,6670,6670,6670,0
|
|
20240422,191900,963741240,6670,6670,6670,6670,0
|
|
20240422,191800,963741240,6670,6670,6670,6670,0
|
|
20240422,191700,963741240,6670,6670,6670,6670,0
|
|
20240422,191600,963741240,6670,6670,6670,6670,0
|
|
20240422,191500,963741240,6670,6670,6670,6670,0
|
|
20240422,191400,963741240,6670,6670,6670,6670,0
|
|
20240422,191300,963741240,6670,6670,6670,6670,0
|
|
20240422,191200,963741240,6670,6670,6670,6670,0
|
|
20240422,191100,963741240,6670,6670,6670,6670,0
|
|
20240422,191000,963741240,6670,6670,6670,6670,0
|
|
20240422,190900,963741240,6670,6670,6670,6670,0
|
|
20240422,190800,963741240,6670,6670,6670,6670,0
|
|
20240422,190700,963741240,6670,6670,6670,6670,0
|
|
20240422,190600,963741240,6670,6670,6670,6670,0
|
|
20240422,190500,963741240,6670,6670,6670,6670,0
|
|
20240422,190400,963741240,6670,6670,6670,6670,0
|
|
20240422,190300,963741240,6670,6670,6670,6670,0
|
|
20240422,190200,963741240,6670,6670,6670,6670,0
|
|
20240422,190100,963741240,6670,6670,6670,6670,0
|
|
20240422,190000,963741240,6670,6670,6670,6670,0
|
|
20240422,185900,963741240,6670,6670,6670,6670,0
|
|
20240422,185800,963741240,6670,6670,6670,6670,2762
|
|
20240422,185700,963741240,6670,6670,6670,6670,0
|
|
20240422,185600,963741240,6670,6670,6670,6670,0
|
|
20240422,185500,963741240,6670,6670,6670,6670,0
|
|
20240422,185400,963741240,6670,6670,6670,6670,0
|
|
20240422,185300,963741240,6670,6670,6670,6670,0
|
|
20240422,185200,963741240,6670,6670,6670,6670,0
|
|
20240422,185100,963741240,6670,6670,6670,6670,0
|
|
20240422,185000,963741240,6670,6670,6670,6670,0
|
|
20240422,184900,963741240,6670,6670,6670,6670,0
|
|
20240422,184800,963741240,6670,6670,6670,6670,0
|
|
20240422,184700,963741240,6670,6670,6670,6670,0
|
|
20240422,184600,963741240,6670,6670,6670,6670,0
|
|
20240422,184500,963741240,6670,6670,6670,6670,0
|
|
20240422,184400,963741240,6670,6670,6670,6670,0
|
|
20240422,184300,963741240,6670,6670,6670,6670,0
|
|
20240422,184200,963741240,6670,6670,6670,6670,0
|
|
20240422,184100,963741240,6670,6670,6670,6670,0
|
|
20240422,184000,963741240,6670,6670,6670,6670,0
|
|
20240422,183900,963741240,6670,6670,6670,6670,0
|
|
20240422,183800,963741240,6670,6670,6670,6670,0
|
|
20240422,183700,963741240,6670,6670,6670,6670,0
|
|
20240422,183600,963741240,6670,6670,6670,6670,0
|
|
20240422,183500,963741240,6670,6670,6670,6670,0
|
|
20240422,183400,963741240,6670,6670,6670,6670,0
|
|
20240422,183300,963741240,6670,6670,6670,6670,0
|
|
20240422,183200,963741240,6670,6670,6670,6670,0
|
|
20240422,183100,963741240,6670,6670,6670,6670,0
|
|
20240422,183000,963741240,6670,6670,6670,6670,0
|
|
20240422,182900,963741240,6670,6670,6670,6670,0
|
|
20240422,182800,963741240,6670,6670,6670,6670,2762
|
|
20240422,182700,963741240,6670,6670,6670,6670,0
|
|
20240422,182600,963741240,6670,6670,6670,6670,0
|
|
20240422,182500,963741240,6670,6670,6670,6670,0
|
|
20240422,182400,963741240,6670,6670,6670,6670,0
|
|
20240422,182300,963741240,6670,6670,6670,6670,0
|
|
20240422,182200,963741240,6670,6670,6670,6670,0
|
|
20240422,182100,963741240,6670,6670,6670,6670,0
|
|
20240422,182000,963741240,6670,6670,6670,6670,0
|
|
20240422,181900,963741240,6670,6670,6670,6670,0
|
|
20240422,181800,963741240,6670,6670,6670,6670,0
|
|
20240422,181700,963741240,6670,6670,6670,6670,0
|
|
20240422,181600,963741240,6670,6670,6670,6670,0
|
|
20240422,181500,963741240,6670,6670,6670,6670,0
|
|
20240422,181400,963741240,6670,6670,6670,6670,0
|
|
20240422,181300,963741240,6670,6670,6670,6670,0
|
|
20240422,181200,963741240,6670,6670,6670,6670,0
|
|
20240422,181100,963741240,6670,6670,6670,6670,0
|
|
20240422,181000,963741240,6670,6670,6670,6670,0
|
|
20240422,180900,963741240,6670,6670,6670,6670,0
|
|
20240422,180800,963741240,6670,6670,6670,6670,0
|
|
20240422,180700,963741240,6670,6670,6670,6670,0
|
|
20240422,180600,963741240,6670,6670,6670,6670,0
|
|
20240422,180500,963741240,6670,6670,6670,6670,0
|
|
20240422,180400,963741240,6670,6670,6670,6670,0
|
|
20240422,180300,963741240,6670,6670,6670,6670,0
|
|
20240422,180200,963741240,6670,6670,6670,6670,0
|
|
20240422,180100,963741240,6670,6670,6670,6670,0
|
|
20240422,180000,963741240,6670,6670,6670,6670,0
|
|
20240422,175900,963741240,6670,6670,6670,6670,0
|
|
20240422,175800,963741240,6670,6670,6670,6670,2762
|
|
20240422,175700,963741240,6670,6670,6670,6670,0
|
|
20240422,175600,963741240,6670,6670,6670,6670,0
|
|
20240422,175500,963741240,6670,6670,6670,6670,0
|
|
20240422,175400,963741240,6670,6670,6670,6670,0
|
|
20240422,175300,963741240,6670,6670,6670,6670,0
|
|
20240422,175200,963741240,6670,6670,6670,6670,0
|
|
20240422,175100,963741240,6670,6670,6670,6670,0
|
|
20240422,175000,963741240,6670,6670,6670,6670,0
|
|
20240422,174900,963741240,6670,6670,6670,6670,0
|
|
20240422,174800,963741240,6670,6670,6670,6670,0
|
|
20240422,174700,963741240,6670,6670,6670,6670,0
|
|
20240422,174600,963741240,6670,6670,6670,6670,0
|
|
20240422,174500,963741240,6670,6670,6670,6670,0
|
|
20240422,174400,963741240,6670,6670,6670,6670,0
|
|
20240422,174300,963741240,6670,6670,6670,6670,0
|
|
20240422,174200,963741240,6670,6670,6670,6670,0
|
|
20240422,174100,963741240,6670,6670,6670,6670,0
|
|
20240422,174000,963741240,6670,6670,6670,6670,0
|
|
20240422,173900,963741240,6670,6670,6670,6670,0
|
|
20240422,173800,963741240,6670,6670,6670,6670,0
|
|
20240422,173700,963741240,6670,6670,6670,6670,0
|
|
20240422,173600,963741240,6670,6670,6670,6670,0
|
|
20240422,173500,963741240,6670,6670,6670,6670,0
|
|
20240422,173400,963741240,6670,6670,6670,6670,0
|
|
20240422,173300,963741240,6670,6670,6670,6670,0
|
|
20240422,173200,963741240,6670,6670,6670,6670,0
|
|
20240422,173100,963741240,6670,6670,6670,6670,0
|
|
20240422,173000,963741240,6670,6670,6670,6670,0
|
|
20240422,172900,963741240,6670,6670,6670,6670,0
|
|
20240422,172800,963741240,6670,6670,6670,6670,2762
|
|
20240422,172700,963741240,6670,6670,6670,6670,0
|
|
20240422,172600,963741240,6670,6670,6670,6670,0
|
|
20240422,172500,963741240,6670,6670,6670,6670,0
|
|
20240422,172400,963741240,6670,6670,6670,6670,0
|
|
20240422,172300,963741240,6670,6670,6670,6670,0
|
|
20240422,172200,963741240,6670,6670,6670,6670,0
|
|
20240422,172100,963741240,6670,6670,6670,6670,0
|
|
20240422,172000,963741240,6670,6670,6670,6670,0
|
|
20240422,171900,963741240,6670,6670,6670,6670,0
|
|
20240422,171800,963741240,6670,6670,6670,6670,0
|
|
20240422,171700,963741240,6670,6670,6670,6670,0
|
|
20240422,171600,963741240,6670,6670,6670,6670,0
|
|
20240422,171500,963741240,6670,6670,6670,6670,0
|
|
20240422,171400,963741240,6670,6670,6670,6670,0
|
|
20240422,171300,963741240,6670,6670,6670,6670,0
|
|
20240422,171200,963741240,6670,6670,6670,6670,0
|
|
20240422,171100,963741240,6670,6670,6670,6670,0
|
|
20240422,171000,963741240,6670,6670,6670,6670,0
|
|
20240422,170900,963741240,6670,6670,6670,6670,0
|
|
20240422,170800,963741240,6670,6670,6670,6670,0
|
|
20240422,170700,963741240,6670,6670,6670,6670,0
|
|
20240422,170600,963741240,6670,6670,6670,6670,0
|
|
20240422,170500,963741240,6670,6670,6670,6670,0
|
|
20240422,170400,963741240,6670,6670,6670,6670,0
|
|
20240422,170300,963741240,6670,6670,6670,6670,0
|
|
20240422,170200,963741240,6670,6670,6670,6670,0
|
|
20240422,170100,963741240,6670,6670,6670,6670,0
|
|
20240422,170000,963741240,6670,6670,6670,6670,0
|
|
20240422,165900,963741240,6670,6670,6670,6670,0
|
|
20240422,165800,963741240,6670,6670,6670,6670,2762
|
|
20240422,165700,963741240,6670,6670,6670,6670,0
|
|
20240422,165600,963741240,6670,6670,6670,6670,0
|
|
20240422,165500,963741240,6670,6670,6670,6670,0
|
|
20240422,165400,963741240,6670,6670,6670,6670,0
|
|
20240422,165300,963741240,6670,6670,6670,6670,0
|
|
20240422,165200,963741240,6670,6670,6670,6670,0
|
|
20240422,165100,963741240,6670,6670,6670,6670,0
|
|
20240422,165000,963741240,6670,6670,6670,6670,0
|
|
20240422,164900,963741240,6670,6670,6670,6670,0
|
|
20240422,164800,963741240,6670,6670,6670,6670,0
|
|
20240422,164700,963741240,6670,6670,6670,6670,0
|
|
20240422,164600,963741240,6670,6670,6670,6670,0
|
|
20240422,164500,963741240,6670,6670,6670,6670,0
|
|
20240422,164400,963741240,6670,6670,6670,6670,0
|
|
20240422,164300,963741240,6670,6670,6670,6670,0
|
|
20240422,164200,963741240,6670,6670,6670,6670,0
|
|
20240422,164100,963741240,6670,6670,6670,6670,0
|
|
20240422,164000,963741240,6670,6670,6670,6670,0
|
|
20240422,163900,963741240,6670,6670,6670,6670,0
|
|
20240422,163800,963741240,6670,6670,6670,6670,0
|
|
20240422,163700,963741240,6670,6670,6670,6670,0
|
|
20240422,163600,963741240,6670,6670,6670,6670,0
|
|
20240422,163500,963741240,6670,6670,6670,6670,0
|
|
20240422,163400,963741240,6670,6670,6670,6670,0
|
|
20240422,163300,963741240,6670,6670,6670,6670,0
|
|
20240422,163200,963741240,6670,6670,6670,6670,0
|
|
20240422,163100,963741240,6670,6670,6670,6670,0
|
|
20240422,163000,963741240,6670,6670,6670,6670,0
|
|
20240422,162900,963741240,6670,6670,6670,6670,0
|
|
20240422,162800,963741240,6670,6670,6670,6670,2762
|
|
20240422,162700,963741240,6670,6670,6670,6670,0
|
|
20240422,162600,963741240,6670,6670,6670,6670,0
|
|
20240422,162500,963741240,6670,6670,6670,6670,0
|
|
20240422,162400,963741240,6670,6670,6670,6670,0
|
|
20240422,162300,963741240,6670,6670,6670,6670,0
|
|
20240422,162200,963741240,6670,6670,6670,6670,0
|
|
20240422,162100,963741240,6670,6670,6670,6670,0
|
|
20240422,162000,963741240,6670,6670,6670,6670,0
|
|
20240422,161900,963741240,6670,6670,6670,6670,0
|
|
20240422,161800,963741240,6670,6670,6670,6670,0
|
|
20240422,161700,963741240,6670,6670,6670,6670,0
|
|
20240422,161600,963741240,6670,6670,6670,6670,0
|
|
20240422,161500,963741240,6670,6670,6670,6670,0
|
|
20240422,161400,963741240,6670,6670,6670,6670,0
|
|
20240422,161300,963741240,6670,6670,6670,6670,0
|
|
20240422,161200,963741240,6670,6670,6670,6670,0
|
|
20240422,161100,963741240,6670,6670,6670,6670,0
|
|
20240422,161000,963741240,6670,6670,6670,6670,0
|
|
20240422,160900,963741240,6670,6670,6670,6670,0
|
|
20240422,160800,963741240,6670,6670,6670,6670,0
|
|
20240422,160700,963741240,6670,6670,6670,6670,0
|
|
20240422,160600,963741240,6670,6670,6670,6670,0
|
|
20240422,160500,963741240,6670,6670,6670,6670,0
|
|
20240422,160400,963741240,6670,6670,6670,6670,0
|
|
20240422,160300,963741240,6670,6670,6670,6670,0
|
|
20240422,160200,963741240,6670,6670,6670,6670,0
|
|
20240422,160100,963741240,6670,6670,6670,6670,0
|
|
20240422,160000,963741240,6670,6670,6670,6670,0
|
|
20240422,155900,963741240,6670,6670,6670,6670,0
|
|
20240422,155800,963741240,6670,6670,6670,6670,2762
|
|
20240422,155700,963741240,6670,6670,6670,6670,0
|
|
20240422,155600,963741240,6670,6670,6670,6670,0
|
|
20240422,155500,963741240,6670,6670,6670,6670,0
|
|
20240422,155400,963741240,6670,6670,6670,6670,0
|
|
20240422,155300,963741240,6670,6670,6670,6670,0
|
|
20240422,155200,963741240,6670,6670,6670,6670,0
|
|
20240422,155100,963741240,6670,6670,6670,6670,0
|
|
20240422,155000,963741240,6670,6670,6670,6670,0
|
|
20240422,154900,963741240,6670,6670,6670,6670,0
|
|
20240422,154800,963741240,6670,6670,6670,6670,0
|
|
20240422,154700,963741240,6670,6670,6670,6670,0
|
|
20240422,154600,963741240,6670,6670,6670,6670,0
|
|
20240422,154500,963741240,6670,6670,6670,6670,0
|
|
20240422,154400,963741240,6670,6670,6670,6670,0
|
|
20240422,154300,963741240,6670,6670,6670,6670,0
|
|
20240422,154200,963741240,6670,6670,6670,6670,0
|
|
20240422,154100,963741240,6670,6670,6670,6670,0
|
|
20240422,154000,963741240,6670,6670,6670,6670,0
|
|
20240422,153900,963741240,6670,6670,6670,6670,0
|
|
20240422,153800,963741240,6670,6670,6670,6670,0
|
|
20240422,153700,963741240,6670,6670,6670,6670,0
|
|
20240422,153600,963741240,6670,6670,6670,6670,0
|
|
20240422,153500,963741240,6670,6670,6670,6670,0
|
|
20240422,153400,963741240,6670,6670,6670,6670,0
|
|
20240422,153300,963741240,6670,6670,6670,6670,0
|
|
20240422,153200,963741240,6670,6670,6670,6670,0
|
|
20240422,153100,963741240,6670,6670,6670,6670,0
|
|
20240422,153000,963741240,6670,6670,6670,6670,2762
|
|
20240422,152900,945318700,6660,6660,6660,6660,0
|
|
20240422,152800,945318700,6660,6660,6660,6660,0
|
|
20240422,152700,945318700,6660,6660,6660,6660,0
|
|
20240422,152600,945318700,6660,6660,6660,6660,0
|
|
20240422,152500,945318700,6660,6660,6660,6660,0
|
|
20240422,152400,945318700,6660,6660,6660,6660,0
|
|
20240422,152300,945318700,6660,6660,6660,6660,0
|
|
20240422,152200,945318700,6660,6660,6660,6660,0
|
|
20240422,152100,945318700,6660,6660,6660,6660,0
|
|
20240422,152000,945318700,6660,6660,6660,6660,0
|
|
20240422,151900,945318700,6660,6660,6660,6660,23
|
|
20240422,151800,945165520,6670,6630,6670,6630,515
|
|
20240422,151700,941741430,6640,6640,6650,6640,402
|
|
20240422,151600,939071150,6640,6650,6670,6630,1415
|
|
20240422,151500,929663050,6630,6650,6650,6630,972
|
|
20240422,151400,923203870,6650,6640,6650,6640,588
|
|
20240422,151300,919295750,6640,6640,6640,6640,60
|
|
20240422,151200,918897350,6650,6610,6650,6610,1014
|
|
20240422,151100,912182910,6610,6600,6610,6600,800
|
|
20240422,151000,906900540,6590,6590,6590,6590,156
|
|
20240422,150900,905872500,6580,6580,6580,6580,0
|
|
20240422,150800,905872500,6580,6580,6580,6580,6
|
|
20240422,150700,905833020,6590,6590,6590,6590,0
|
|
20240422,150600,905833020,6590,6590,6590,6590,0
|
|
20240422,150500,905833020,6590,6590,6590,6570,143
|
|
20240422,150400,904890750,6590,6570,6590,6570,1776
|
|
20240422,150300,893219540,6560,6560,6560,6560,150
|
|
20240422,150200,892235540,6570,6570,6570,6570,1
|
|
20240422,150100,892228970,6570,6560,6570,6560,55
|
|
20240422,150000,891868120,6560,6560,6560,6560,67
|
|
20240422,145900,891428600,6550,6550,6550,6550,20
|
|
20240422,145800,891297600,6550,6560,6560,6550,11
|
|
20240422,145700,891225540,6560,6560,6560,6560,0
|
|
20240422,145600,891225540,6560,6560,6560,6560,0
|
|
20240422,145500,891225540,6560,6560,6560,6560,0
|
|
20240422,145400,891225540,6560,6560,6560,6560,0
|
|
20240422,145300,891225540,6560,6560,6560,6560,386
|
|
20240422,145200,888693380,6570,6560,6570,6560,3
|
|
20240422,145100,888673690,6560,6560,6560,6560,99
|
|
20240422,145000,888024250,6560,6560,6560,6560,136
|
|
20240422,144900,887132090,6560,6560,6560,6550,1137
|
|
20240422,144800,879676430,6550,6550,6550,6550,301
|
|
20240422,144700,877704880,6550,6550,6550,6550,0
|
|
20240422,144600,877704880,6550,6550,6550,6550,3
|
|
20240422,144500,877685230,6550,6550,6550,6530,211
|
|
20240422,144400,876305380,6540,6540,6540,6540,872
|
|
20240422,144300,870602500,6530,6540,6540,6530,104
|
|
20240422,144200,869923370,6530,6540,6540,6530,169
|
|
20240422,144100,868818260,6530,6540,6540,6530,29
|
|
20240422,144000,868628830,6530,6530,6540,6530,619
|
|
20240422,143900,864586750,6540,6530,6540,6530,159
|
|
20240422,143800,863547870,6530,6530,6540,6530,348
|
|
20240422,143700,861275220,6530,6530,6530,6530,72
|
|
20240422,143600,860805060,6540,6530,6540,6530,43
|
|
20240422,143500,860524250,6530,6530,6530,6530,97
|
|
20240422,143400,859890840,6530,6530,6540,6530,81
|
|
20240422,143300,859361860,6530,6530,6530,6530,72
|
|
20240422,143200,858891700,6540,6540,6540,6540,3
|
|
20240422,143100,858872080,6530,6530,6530,6530,290
|
|
20240422,143000,856978380,6530,6530,6530,6520,98
|
|
20240422,142900,856338940,6530,6530,6530,6530,0
|
|
20240422,142800,856338940,6530,6530,6530,6530,80
|
|
20240422,142700,855816540,6530,6530,6530,6530,0
|
|
20240422,142600,855816540,6530,6530,6530,6530,0
|
|
20240422,142500,855816540,6530,6520,6530,6520,16
|
|
20240422,142400,855712210,6520,6520,6520,6520,1
|
|
20240422,142300,855705690,6530,6530,6530,6530,0
|
|
20240422,142200,855705690,6530,6520,6530,6520,934
|
|
20240422,142100,849615770,6540,6540,6540,6540,0
|
|
20240422,142000,849615770,6540,6540,6540,6540,5
|
|
20240422,141900,849583070,6540,6540,6540,6540,17
|
|
20240422,141800,849471890,6540,6540,6540,6540,0
|
|
20240422,141700,849471890,6540,6540,6540,6540,0
|
|
20240422,141600,849471890,6540,6520,6540,6520,4
|
|
20240422,141500,849445790,6520,6540,6540,6520,14
|
|
20240422,141400,849354490,6520,6520,6520,6520,119
|
|
20240422,141300,848578610,6530,6550,6550,6530,42
|
|
20240422,141200,848304320,6540,6540,6540,6540,3
|
|
20240422,141100,848284700,6530,6520,6530,6520,75
|
|
20240422,141000,847795350,6530,6530,6530,6530,0
|
|
20240422,140900,847795350,6530,6530,6530,6530,0
|
|
20240422,140800,847795350,6530,6520,6530,6520,14
|
|
20240422,140700,847704060,6520,6520,6520,6520,470
|
|
20240422,140600,844639660,6530,6530,6530,6530,5
|
|
20240422,140500,844607010,6530,6530,6530,6530,18
|
|
20240422,140400,844489470,6530,6530,6530,6530,0
|
|
20240422,140300,844489470,6530,6530,6530,6530,224
|
|
20240422,140200,843026750,6530,6540,6540,6530,270
|
|
20240422,140100,841261050,6540,6540,6540,6540,0
|
|
20240422,140000,841261050,6540,6540,6540,6540,0
|
|
20240422,135900,841261050,6540,6540,6540,6540,5
|
|
20240422,135800,841228350,6540,6550,6550,6540,108
|
|
20240422,135700,840521000,6560,6560,6560,6560,50
|
|
20240422,135600,840193000,6560,6560,6560,6560,142
|
|
20240422,135500,839261480,6560,6560,6560,6560,0
|
|
20240422,135400,839261480,6560,6550,6560,6550,189
|
|
20240422,135300,838021740,6550,6530,6550,6520,233
|
|
20240422,135200,836498360,6540,6540,6540,6540,15
|
|
20240422,135100,836400260,6570,6570,6570,6570,10
|
|
20240422,135000,836334560,6570,6570,6570,6570,5
|
|
20240422,134900,836301710,6570,6570,6570,6570,0
|
|
20240422,134800,836301710,6570,6530,6570,6530,16
|
|
20240422,134700,836196990,6570,6570,6570,6570,0
|
|
20240422,134600,836196990,6570,6570,6570,6570,15
|
|
20240422,134500,836098440,6580,6580,6580,6580,0
|
|
20240422,134400,836098440,6580,6580,6580,6580,0
|
|
20240422,134300,836098440,6580,6580,6580,6580,100
|
|
20240422,134200,835440440,6580,6580,6580,6580,0
|
|
20240422,134100,835440440,6580,6580,6580,6580,0
|
|
20240422,134000,835440440,6580,6520,6580,6520,700
|
|
20240422,133900,830856150,6520,6510,6520,6500,910
|
|
20240422,133800,824940580,6510,6510,6510,6510,0
|
|
20240422,133700,824940580,6510,6510,6510,6510,1947
|
|
20240422,133600,812265610,6500,6500,6500,6500,0
|
|
20240422,133500,812265610,6500,6500,6500,6500,1000
|
|
20240422,133400,805765610,6510,6510,6510,6510,0
|
|
20240422,133300,805765610,6510,6500,6510,6500,55
|
|
20240422,133200,805407580,6500,6500,6500,6500,50
|
|
20240422,133100,805082580,6500,6500,6500,6500,0
|
|
20240422,133000,805082580,6500,6500,6500,6500,0
|
|
20240422,132900,805082580,6500,6500,6500,6500,0
|
|
20240422,132800,805082580,6500,6500,6500,6500,0
|
|
20240422,132700,805082580,6500,6500,6510,6500,2350
|
|
20240422,132600,789797580,6500,6500,6500,6500,1000
|
|
20240422,132500,783297580,6490,6500,6500,6490,1100
|
|
20240422,132400,776148490,6520,6500,6520,6500,2001
|
|
20240422,132300,763141970,6500,6510,6510,6500,3400
|
|
20240422,132200,741039430,6520,6520,6520,6520,2
|
|
20240422,132100,741026390,6520,6520,6520,6520,36
|
|
20240422,132000,740791670,6520,6520,6520,6520,0
|
|
20240422,131900,740791670,6520,6530,6530,6520,63
|
|
20240422,131800,740380880,6530,6530,6530,6530,10
|
|
20240422,131700,740315580,6520,6520,6520,6520,51
|
|
20240422,131600,739983060,6530,6530,6530,6530,0
|
|
20240422,131500,739983060,6530,6530,6530,6530,242
|
|
20240422,131400,738402800,6530,6530,6530,6530,92
|
|
20240422,131300,737802040,6530,6530,6530,6530,3
|
|
20240422,131200,737782450,6530,6530,6530,6530,0
|
|
20240422,131100,737782450,6530,6500,6530,6500,3338
|
|
20240422,131000,716085330,6500,6500,6500,6500,0
|
|
20240422,130900,716085330,6500,6500,6500,6500,5
|
|
20240422,130800,716052830,6490,6490,6490,6490,0
|
|
20240422,130700,716052830,6490,6490,6490,6490,123
|
|
20240422,130600,715254560,6490,6480,6490,6480,321
|
|
20240422,130500,713171310,6480,6500,6500,6480,2844
|
|
20240422,130400,694709570,6530,6530,6530,6530,10
|
|
20240422,130300,694644270,6530,6530,6530,6530,0
|
|
20240422,130200,694644270,6530,6500,6530,6500,101
|
|
20240422,130100,693987740,6530,6510,6530,6500,1522
|
|
20240422,130000,684086700,6550,6550,6550,6550,0
|
|
20240422,125900,684086700,6550,6550,6550,6550,0
|
|
20240422,125800,684086700,6550,6550,6550,6550,0
|
|
20240422,125700,684086700,6550,6510,6550,6510,43
|
|
20240422,125600,683806430,6510,6510,6510,6510,106
|
|
20240422,125500,683116370,6510,6500,6510,6500,135
|
|
20240422,125400,682238840,6510,6510,6510,6510,0
|
|
20240422,125300,682238840,6510,6510,6510,6510,181
|
|
20240422,125200,681060530,6500,6500,6500,6500,2
|
|
20240422,125100,681047530,6500,6510,6510,6500,89
|
|
20240422,125000,680469020,6510,6510,6510,6510,1
|
|
20240422,124900,680462510,6510,6510,6510,6510,100
|
|
20240422,124800,679811510,6510,6510,6510,6510,260
|
|
20240422,124700,678118910,6510,6510,6510,6510,0
|
|
20240422,124600,678118910,6510,6510,6510,6510,0
|
|
20240422,124500,678118910,6510,6510,6510,6510,0
|
|
20240422,124400,678118910,6510,6510,6510,6510,5
|
|
20240422,124300,678086360,6510,6510,6510,6510,15
|
|
20240422,124200,677988710,6510,6510,6510,6510,20
|
|
20240422,124100,677858510,6510,6510,6510,6510,55
|
|
20240422,124000,677500460,6510,6510,6510,6510,1
|
|
20240422,123900,677493950,6510,6510,6510,6510,2
|
|
20240422,123800,677480930,6510,6510,6510,6510,104
|
|
20240422,123700,676803890,6510,6510,6510,6510,1
|
|
20240422,123600,676797380,6510,6510,6510,6510,74
|
|
20240422,123500,676315640,6510,6510,6510,6510,0
|
|
20240422,123400,676315640,6510,6510,6510,6510,32
|
|
20240422,123300,676107320,6510,6500,6510,6500,62
|
|
20240422,123200,675704310,6500,6500,6500,6500,171
|
|
20240422,123100,674592810,6500,6500,6500,6500,190
|
|
20240422,123000,673357810,6490,6490,6490,6490,20
|
|
20240422,122900,673228010,6500,6500,6500,6500,1
|
|
20240422,122800,673221510,6500,6500,6500,6490,229
|
|
20240422,122700,671733110,6500,6500,6500,6490,47
|
|
20240422,122600,671427810,6500,6500,6500,6500,0
|
|
20240422,122500,671427810,6500,6500,6500,6500,0
|
|
20240422,122400,671427810,6500,6500,6500,6500,12
|
|
20240422,122300,671349810,6500,6490,6500,6490,780
|
|
20240422,122200,666287450,6490,6480,6490,6480,4
|
|
20240422,122100,666261520,6480,6480,6480,6480,10
|
|
20240422,122000,666196720,6490,6490,6490,6490,40
|
|
20240422,121900,665937120,6490,6490,6490,6490,200
|
|
20240422,121800,664639120,6490,6490,6490,6490,46
|
|
20240422,121700,664340580,6490,6490,6490,6490,0
|
|
20240422,121600,664340580,6490,6490,6490,6490,7
|
|
20240422,121500,664295150,6480,6480,6480,6480,0
|
|
20240422,121400,664295150,6480,6480,6480,6480,55
|
|
20240422,121300,663938750,6490,6490,6490,6490,0
|
|
20240422,121200,663938750,6490,6490,6490,6490,8
|
|
20240422,121100,663886830,6490,6480,6490,6480,70
|
|
20240422,121000,663432830,6490,6470,6490,6470,51
|
|
20240422,120900,663102840,6490,6490,6490,6490,2
|
|
20240422,120800,663089860,6470,6480,6480,6470,1104
|
|
20240422,120700,655943240,6490,6490,6490,6490,100
|
|
20240422,120600,655294240,6490,6490,6490,6490,0
|
|
20240422,120500,655294240,6490,6490,6490,6490,225
|
|
20240422,120400,653833990,6480,6480,6480,6480,282
|
|
20240422,120300,652006630,6480,6480,6480,6480,0
|
|
20240422,120200,652006630,6480,6480,6480,6480,11
|
|
20240422,120100,651935350,6480,6480,6480,6480,0
|
|
20240422,120000,651935350,6480,6480,6480,6480,39
|
|
20240422,115900,651682630,6480,6470,6480,6470,125
|
|
20240422,115800,650873630,6470,6480,6480,6470,309
|
|
20240422,115700,648874320,6480,6480,6480,6480,0
|
|
20240422,115600,648874320,6480,6480,6480,6480,290
|
|
20240422,115500,646995120,6490,6490,6490,6490,0
|
|
20240422,115400,646995120,6490,6480,6490,6480,51
|
|
20240422,115300,646664630,6490,6490,6490,6490,100
|
|
20240422,115200,646015630,6490,6490,6490,6490,5
|
|
20240422,115100,645983180,6490,6470,6490,6470,74
|
|
20240422,115000,645503660,6470,6470,6490,6470,30
|
|
20240422,114900,645309460,6490,6490,6490,6470,52
|
|
20240422,114800,644972680,6470,6470,6470,6470,0
|
|
20240422,114700,644972680,6470,6470,6470,6470,20
|
|
20240422,114600,644843280,6470,6470,6470,6470,354
|
|
20240422,114500,642552900,6480,6490,6490,6480,67
|
|
20240422,114400,642118080,6490,6470,6490,6470,150
|
|
20240422,114300,641146570,6480,6480,6480,6470,21
|
|
20240422,114200,641010590,6470,6480,6480,6470,2000
|
|
20240422,114100,628069300,6480,6480,6480,6480,0
|
|
20240422,114000,628069300,6480,6480,6480,6480,50
|
|
20240422,113900,627745300,6490,6490,6490,6490,0
|
|
20240422,113800,627745300,6490,6490,6490,6490,1
|
|
20240422,113700,627738810,6490,6490,6490,6490,30
|
|
20240422,113600,627544110,6490,6490,6490,6490,1055
|
|
20240422,113500,620697160,6480,6480,6480,6480,0
|
|
20240422,113400,620697160,6480,6480,6480,6470,2013
|
|
20240422,113300,607666880,6480,6470,6480,6470,246
|
|
20240422,113200,606073780,6480,6480,6490,6470,406
|
|
20240422,113100,603442390,6480,6480,6480,6480,300
|
|
20240422,113000,601498390,6480,6480,6480,6480,130
|
|
20240422,112900,600655990,6480,6480,6480,6480,830
|
|
20240422,112800,595277590,6490,6490,6490,6490,0
|
|
20240422,112700,595277590,6490,6490,6490,6490,9
|
|
20240422,112600,595219180,6490,6490,6490,6490,0
|
|
20240422,112500,595219180,6490,6500,6500,6490,6
|
|
20240422,112400,595180230,6480,6500,6500,6480,321
|
|
20240422,112300,593098150,6500,6500,6500,6500,12
|
|
20240422,112200,593020150,6500,6500,6500,6500,48
|
|
20240422,112100,592708150,6500,6500,6500,6500,91
|
|
20240422,112000,592116650,6500,6490,6500,6470,1840
|
|
20240422,111900,580196800,6500,6500,6500,6500,150
|
|
20240422,111800,579221800,6500,6490,6500,6490,1602
|
|
20240422,111700,568818160,6490,6480,6490,6480,398
|
|
20240422,111600,566238220,6490,6490,6490,6490,138
|
|
20240422,111500,565342600,6490,6500,6500,6490,31
|
|
20240422,111400,565141360,6500,6500,6500,6500,10
|
|
20240422,111300,565076360,6490,6490,6500,6490,84
|
|
20240422,111200,564531190,6490,6490,6490,6480,493
|
|
20240422,111100,561334040,6490,6490,6490,6490,1693
|
|
20240422,111000,550346470,6500,6500,6500,6500,100
|
|
20240422,110900,549696470,6500,6490,6500,6490,260
|
|
20240422,110800,548007770,6500,6500,6500,6500,0
|
|
20240422,110700,548007770,6500,6500,6500,6500,200
|
|
20240422,110600,546707770,6500,6500,6500,6490,169
|
|
20240422,110500,545609470,6500,6500,6500,6500,51
|
|
20240422,110400,545277970,6520,6500,6520,6490,1503
|
|
20240422,110300,535522020,6500,6500,6500,6490,517
|
|
20240422,110200,532161630,6500,6510,6520,6500,7651
|
|
20240422,110100,482416610,6510,6520,6520,6510,4130
|
|
20240422,110000,455529010,6520,6520,6520,6520,127
|
|
20240422,105900,454700970,6520,6550,6550,6520,4304
|
|
20240422,105800,426635110,6530,6550,6550,6530,1578
|
|
20240422,105700,416329990,6560,6540,6560,6540,3
|
|
20240422,105600,416310350,6530,6540,6540,6530,2000
|
|
20240422,105500,403247730,6540,6540,6540,6540,194
|
|
20240422,105400,401978970,6590,6540,6590,6540,171
|
|
20240422,105300,400860580,6590,6540,6590,6540,283
|
|
20240422,105200,398999710,6540,6590,6590,6540,81
|
|
20240422,105100,398469870,6550,6550,6600,6550,209
|
|
20240422,105000,397100870,6550,6600,6600,6550,319
|
|
20240422,104900,395007410,6600,6550,6620,6550,2020
|
|
20240422,104800,381694040,6550,6560,6560,6550,46
|
|
20240422,104700,381392730,6560,6550,6560,6530,495
|
|
20240422,104600,378157010,6550,6530,6550,6530,128
|
|
20240422,104500,377321010,6550,6550,6550,6550,111
|
|
20240422,104400,376593960,6550,6540,6550,6530,401
|
|
20240422,104300,373975180,6580,6540,6580,6530,324
|
|
20240422,104200,371859300,6540,6540,6540,6540,100
|
|
20240422,104100,371205300,6550,6530,6550,6530,402
|
|
20240422,104000,368580200,6530,6540,6540,6530,720
|
|
20240422,103900,363878590,6540,6540,6540,6540,828
|
|
20240422,103800,358463470,6550,6560,6560,6550,53
|
|
20240422,103700,358116310,6580,6560,6580,6540,4002
|
|
20240422,103600,331900830,6570,6570,6570,6570,172
|
|
20240422,103500,330770790,6580,6580,6580,6580,18
|
|
20240422,103400,330652350,6580,6580,6580,6580,0
|
|
20240422,103300,330652350,6580,6580,6580,6580,50
|
|
20240422,103200,330323350,6580,6590,6590,6580,196
|
|
20240422,103100,329033660,6580,6580,6580,6580,1062
|
|
20240422,103000,322045700,6590,6590,6590,6590,5
|
|
20240422,102900,322012750,6590,6590,6590,6590,0
|
|
20240422,102800,322012750,6590,6590,6590,6590,50
|
|
20240422,102700,321683250,6580,6580,6580,6580,53
|
|
20240422,102600,321334510,6580,6580,6580,6580,801
|
|
20240422,102500,316063930,6590,6590,6590,6590,764
|
|
20240422,102400,311029170,6600,6600,6600,6600,30
|
|
20240422,102300,310831170,6600,6610,6610,6600,11
|
|
20240422,102200,310758560,6610,6610,6610,6610,0
|
|
20240422,102100,310758560,6610,6610,6610,6610,1
|
|
20240422,102000,310751950,6610,6610,6610,6610,1
|
|
20240422,101900,310745340,6610,6600,6610,6600,259
|
|
20240422,101800,309033360,6600,6600,6600,6600,213
|
|
20240422,101700,307627560,6600,6600,6610,6600,219
|
|
20240422,101600,306181390,6590,6590,6590,6590,565
|
|
20240422,101500,302458040,6590,6600,6600,6590,207
|
|
20240422,101400,301091910,6600,6590,6600,6590,113
|
|
20240422,101300,300346190,6600,6600,6600,6600,63
|
|
20240422,101200,299930390,6580,6590,6590,6580,523
|
|
20240422,101100,296483840,6580,6590,6590,6580,94
|
|
20240422,101000,295864780,6550,6590,6590,6550,8
|
|
20240422,100900,295812270,6590,6590,6590,6590,31
|
|
20240422,100800,295607980,6590,6580,6590,6580,46
|
|
20240422,100700,295305290,6580,6550,6580,6550,24
|
|
20240422,100600,295147400,6530,6560,6580,6530,602
|
|
20240422,100500,291210000,6580,6580,6580,6580,96
|
|
20240422,100400,290578320,6540,6560,6580,6540,1868
|
|
20240422,100300,278314650,6560,6560,6560,6560,32
|
|
20240422,100200,278104730,6540,6570,6570,6540,2502
|
|
20240422,100100,261720820,6560,6560,6560,6560,0
|
|
20240422,100000,261720820,6560,6560,6560,6560,33
|
|
20240422,095900,261504340,6570,6560,6570,6560,115
|
|
20240422,095800,260749790,6560,6560,6560,6560,90
|
|
20240422,095700,260159390,6560,6560,6560,6550,833
|
|
20240422,095600,254699900,6560,6560,6560,6560,1
|
|
20240422,095500,254693340,6560,6560,6560,6560,5
|
|
20240422,095400,254660540,6560,6560,6560,6560,1
|
|
20240422,095300,254653980,6550,6550,6550,6550,630
|
|
20240422,095200,250527480,6560,6560,6560,6560,6
|
|
20240422,095100,250488120,6560,6560,6560,6560,1
|
|
20240422,095000,250481560,6560,6560,6560,6560,0
|
|
20240422,094900,250481560,6560,6560,6560,6560,131
|
|
20240422,094800,249622200,6560,6550,6560,6550,360
|
|
20240422,094700,247263200,6560,6560,6560,6560,100
|
|
20240422,094600,246607200,6550,6560,6560,6550,287
|
|
20240422,094500,244726650,6560,6550,6570,6550,22
|
|
20240422,094400,244582330,6550,6540,6550,6540,538
|
|
20240422,094300,241059430,6550,6550,6550,6550,169
|
|
20240422,094200,239952480,6530,6550,6560,6530,1201
|
|
20240422,094100,232095520,6570,6580,6580,6570,2682
|
|
20240422,094000,214474720,6570,6580,6580,6570,687
|
|
20240422,093900,209960020,6570,6570,6570,6550,2970
|
|
20240422,093800,190450010,6570,6570,6570,6570,10
|
|
20240422,093700,190384310,6570,6570,6570,6570,134
|
|
20240422,093600,189503930,6570,6570,6570,6570,2
|
|
20240422,093500,189490790,6580,6580,6580,6580,0
|
|
20240422,093400,189490790,6580,6580,6580,6580,0
|
|
20240422,093300,189490790,6580,6580,6580,6580,5
|
|
20240422,093200,189457890,6580,6550,6580,6540,872
|
|
20240422,093100,183754570,6550,6540,6550,6540,212
|
|
20240422,093000,182365980,6540,6550,6550,6540,356
|
|
20240422,092900,180036580,6560,6540,6560,6540,228
|
|
20240422,092800,178543980,6550,6570,6580,6550,7622
|
|
20240422,092700,128572380,6570,6600,6600,6570,2702
|
|
20240422,092600,110778080,6590,6600,6600,6590,202
|
|
20240422,092500,109446880,6600,6600,6600,6600,259
|
|
20240422,092400,107737480,6600,6600,6600,6600,1
|
|
20240422,092300,107730880,6610,6610,6610,6600,2858
|
|
20240422,092200,88864310,6610,6610,6610,6610,469
|
|
20240422,092100,85764220,6610,6610,6620,6610,303
|
|
20240422,092000,83761190,6610,6630,6630,6610,631
|
|
20240422,091900,79587860,6630,6620,6630,6620,86
|
|
20240422,091800,79018500,6610,6620,6630,6610,179
|
|
20240422,091700,77834290,6610,6610,6610,6610,374
|
|
20240422,091600,75362150,6620,6630,6640,6620,108
|
|
20240422,091500,74646150,6630,6630,6630,6630,113
|
|
20240422,091400,73896960,6630,6620,6640,6620,899
|
|
20240422,091300,67934080,6620,6620,6620,6620,81
|
|
20240422,091200,67397860,6610,6580,6610,6580,269
|
|
20240422,091100,65622270,6580,6590,6590,6570,742
|
|
20240422,091000,60740230,6590,6600,6600,6580,691
|
|
20240422,090900,56191730,6600,6610,6610,6600,1363
|
|
20240422,090800,47195760,6630,6630,6640,6630,90
|
|
20240422,090700,46598510,6630,6610,6630,6610,1221
|
|
20240422,090600,38527000,6610,6610,6610,6610,18
|
|
20240422,090500,38408020,6600,6600,6600,6600,0
|
|
20240422,090400,38408020,6600,6600,6600,6580,1003
|
|
20240422,090300,31805590,6660,6610,6660,6600,1201
|
|
20240422,090200,23876780,6670,6620,6670,6610,161
|
|
20240422,090100,22812410,6610,6610,6610,6610,4
|
|
20240422,090000,22785970,6690,6580,6690,6580,3461
|