631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192800,527649090,6560,6560,6560,6560,4112
|
|
20240423,192700,527649090,6560,6560,6560,6560,0
|
|
20240423,192600,527649090,6560,6560,6560,6560,0
|
|
20240423,192500,527649090,6560,6560,6560,6560,0
|
|
20240423,192400,527649090,6560,6560,6560,6560,0
|
|
20240423,192300,527649090,6560,6560,6560,6560,0
|
|
20240423,192200,527649090,6560,6560,6560,6560,0
|
|
20240423,192100,527649090,6560,6560,6560,6560,0
|
|
20240423,192000,527649090,6560,6560,6560,6560,0
|
|
20240423,191900,527649090,6560,6560,6560,6560,0
|
|
20240423,191800,527649090,6560,6560,6560,6560,0
|
|
20240423,191700,527649090,6560,6560,6560,6560,0
|
|
20240423,191600,527649090,6560,6560,6560,6560,0
|
|
20240423,191500,527649090,6560,6560,6560,6560,0
|
|
20240423,191400,527649090,6560,6560,6560,6560,0
|
|
20240423,191300,527649090,6560,6560,6560,6560,0
|
|
20240423,191200,527649090,6560,6560,6560,6560,0
|
|
20240423,191100,527649090,6560,6560,6560,6560,0
|
|
20240423,191000,527649090,6560,6560,6560,6560,0
|
|
20240423,190900,527649090,6560,6560,6560,6560,0
|
|
20240423,190800,527649090,6560,6560,6560,6560,0
|
|
20240423,190700,527649090,6560,6560,6560,6560,0
|
|
20240423,190600,527649090,6560,6560,6560,6560,0
|
|
20240423,190500,527649090,6560,6560,6560,6560,0
|
|
20240423,190400,527649090,6560,6560,6560,6560,0
|
|
20240423,190300,527649090,6560,6560,6560,6560,0
|
|
20240423,190200,527649090,6560,6560,6560,6560,0
|
|
20240423,190100,527649090,6560,6560,6560,6560,0
|
|
20240423,190000,527649090,6560,6560,6560,6560,0
|
|
20240423,185900,527649090,6560,6560,6560,6560,0
|
|
20240423,185800,527649090,6560,6560,6560,6560,4112
|
|
20240423,185700,527649090,6560,6560,6560,6560,0
|
|
20240423,185600,527649090,6560,6560,6560,6560,0
|
|
20240423,185500,527649090,6560,6560,6560,6560,0
|
|
20240423,185400,527649090,6560,6560,6560,6560,0
|
|
20240423,185300,527649090,6560,6560,6560,6560,0
|
|
20240423,185200,527649090,6560,6560,6560,6560,0
|
|
20240423,185100,527649090,6560,6560,6560,6560,0
|
|
20240423,185000,527649090,6560,6560,6560,6560,0
|
|
20240423,184900,527649090,6560,6560,6560,6560,0
|
|
20240423,184800,527649090,6560,6560,6560,6560,0
|
|
20240423,184700,527649090,6560,6560,6560,6560,0
|
|
20240423,184600,527649090,6560,6560,6560,6560,0
|
|
20240423,184500,527649090,6560,6560,6560,6560,0
|
|
20240423,184400,527649090,6560,6560,6560,6560,0
|
|
20240423,184300,527649090,6560,6560,6560,6560,0
|
|
20240423,184200,527649090,6560,6560,6560,6560,0
|
|
20240423,184100,527649090,6560,6560,6560,6560,0
|
|
20240423,184000,527649090,6560,6560,6560,6560,0
|
|
20240423,183900,527649090,6560,6560,6560,6560,0
|
|
20240423,183800,527649090,6560,6560,6560,6560,0
|
|
20240423,183700,527649090,6560,6560,6560,6560,0
|
|
20240423,183600,527649090,6560,6560,6560,6560,0
|
|
20240423,183500,527649090,6560,6560,6560,6560,0
|
|
20240423,183400,527649090,6560,6560,6560,6560,0
|
|
20240423,183300,527649090,6560,6560,6560,6560,0
|
|
20240423,183200,527649090,6560,6560,6560,6560,0
|
|
20240423,183100,527649090,6560,6560,6560,6560,0
|
|
20240423,183000,527649090,6560,6560,6560,6560,0
|
|
20240423,182900,527649090,6560,6560,6560,6560,0
|
|
20240423,182800,527649090,6560,6560,6560,6560,4112
|
|
20240423,182700,527649090,6560,6560,6560,6560,0
|
|
20240423,182600,527649090,6560,6560,6560,6560,0
|
|
20240423,182500,527649090,6560,6560,6560,6560,0
|
|
20240423,182400,527649090,6560,6560,6560,6560,0
|
|
20240423,182300,527649090,6560,6560,6560,6560,0
|
|
20240423,182200,527649090,6560,6560,6560,6560,0
|
|
20240423,182100,527649090,6560,6560,6560,6560,0
|
|
20240423,182000,527649090,6560,6560,6560,6560,0
|
|
20240423,181900,527649090,6560,6560,6560,6560,0
|
|
20240423,181800,527649090,6560,6560,6560,6560,0
|
|
20240423,181700,527649090,6560,6560,6560,6560,0
|
|
20240423,181600,527649090,6560,6560,6560,6560,0
|
|
20240423,181500,527649090,6560,6560,6560,6560,0
|
|
20240423,181400,527649090,6560,6560,6560,6560,0
|
|
20240423,181300,527649090,6560,6560,6560,6560,0
|
|
20240423,181200,527649090,6560,6560,6560,6560,0
|
|
20240423,181100,527649090,6560,6560,6560,6560,0
|
|
20240423,181000,527649090,6560,6560,6560,6560,0
|
|
20240423,180900,527649090,6560,6560,6560,6560,0
|
|
20240423,180800,527649090,6560,6560,6560,6560,0
|
|
20240423,180700,527649090,6560,6560,6560,6560,0
|
|
20240423,180600,527649090,6560,6560,6560,6560,0
|
|
20240423,180500,527649090,6560,6560,6560,6560,0
|
|
20240423,180400,527649090,6560,6560,6560,6560,0
|
|
20240423,180300,527649090,6560,6560,6560,6560,0
|
|
20240423,180200,527649090,6560,6560,6560,6560,0
|
|
20240423,180100,527649090,6560,6560,6560,6560,0
|
|
20240423,180000,527649090,6560,6560,6560,6560,0
|
|
20240423,175900,527649090,6560,6560,6560,6560,0
|
|
20240423,175800,527649090,6560,6560,6560,6560,4112
|
|
20240423,175700,527649090,6560,6560,6560,6560,0
|
|
20240423,175600,527649090,6560,6560,6560,6560,0
|
|
20240423,175500,527649090,6560,6560,6560,6560,0
|
|
20240423,175400,527649090,6560,6560,6560,6560,0
|
|
20240423,175300,527649090,6560,6560,6560,6560,0
|
|
20240423,175200,527649090,6560,6560,6560,6560,0
|
|
20240423,175100,527649090,6560,6560,6560,6560,0
|
|
20240423,175000,527649090,6560,6560,6560,6560,0
|
|
20240423,174900,527649090,6560,6560,6560,6560,0
|
|
20240423,174800,527649090,6560,6560,6560,6560,0
|
|
20240423,174700,527649090,6560,6560,6560,6560,0
|
|
20240423,174600,527649090,6560,6560,6560,6560,0
|
|
20240423,174500,527649090,6560,6560,6560,6560,0
|
|
20240423,174400,527649090,6560,6560,6560,6560,0
|
|
20240423,174300,527649090,6560,6560,6560,6560,0
|
|
20240423,174200,527649090,6560,6560,6560,6560,0
|
|
20240423,174100,527649090,6560,6560,6560,6560,0
|
|
20240423,174000,527649090,6560,6560,6560,6560,0
|
|
20240423,173900,527649090,6560,6560,6560,6560,0
|
|
20240423,173800,527649090,6560,6560,6560,6560,0
|
|
20240423,173700,527649090,6560,6560,6560,6560,0
|
|
20240423,173600,527649090,6560,6560,6560,6560,0
|
|
20240423,173500,527649090,6560,6560,6560,6560,0
|
|
20240423,173400,527649090,6560,6560,6560,6560,0
|
|
20240423,173300,527649090,6560,6560,6560,6560,0
|
|
20240423,173200,527649090,6560,6560,6560,6560,0
|
|
20240423,173100,527649090,6560,6560,6560,6560,0
|
|
20240423,173000,527649090,6560,6560,6560,6560,0
|
|
20240423,172900,527649090,6560,6560,6560,6560,0
|
|
20240423,172800,527649090,6560,6560,6560,6560,4112
|
|
20240423,172700,527649090,6560,6560,6560,6560,0
|
|
20240423,172600,527649090,6560,6560,6560,6560,0
|
|
20240423,172500,527649090,6560,6560,6560,6560,0
|
|
20240423,172400,527649090,6560,6560,6560,6560,0
|
|
20240423,172300,527649090,6560,6560,6560,6560,0
|
|
20240423,172200,527649090,6560,6560,6560,6560,0
|
|
20240423,172100,527649090,6560,6560,6560,6560,0
|
|
20240423,172000,527649090,6560,6560,6560,6560,0
|
|
20240423,171900,527649090,6560,6560,6560,6560,0
|
|
20240423,171800,527649090,6560,6560,6560,6560,0
|
|
20240423,171700,527649090,6560,6560,6560,6560,0
|
|
20240423,171600,527649090,6560,6560,6560,6560,0
|
|
20240423,171500,527649090,6560,6560,6560,6560,0
|
|
20240423,171400,527649090,6560,6560,6560,6560,0
|
|
20240423,171300,527649090,6560,6560,6560,6560,0
|
|
20240423,171200,527649090,6560,6560,6560,6560,0
|
|
20240423,171100,527649090,6560,6560,6560,6560,0
|
|
20240423,171000,527649090,6560,6560,6560,6560,0
|
|
20240423,170900,527649090,6560,6560,6560,6560,0
|
|
20240423,170800,527649090,6560,6560,6560,6560,0
|
|
20240423,170700,527649090,6560,6560,6560,6560,0
|
|
20240423,170600,527649090,6560,6560,6560,6560,0
|
|
20240423,170500,527649090,6560,6560,6560,6560,0
|
|
20240423,170400,527649090,6560,6560,6560,6560,0
|
|
20240423,170300,527649090,6560,6560,6560,6560,0
|
|
20240423,170200,527649090,6560,6560,6560,6560,0
|
|
20240423,170100,527649090,6560,6560,6560,6560,0
|
|
20240423,170000,527649090,6560,6560,6560,6560,0
|
|
20240423,165900,527649090,6560,6560,6560,6560,0
|
|
20240423,165800,527649090,6560,6560,6560,6560,4112
|
|
20240423,165700,527649090,6560,6560,6560,6560,0
|
|
20240423,165600,527649090,6560,6560,6560,6560,0
|
|
20240423,165500,527649090,6560,6560,6560,6560,0
|
|
20240423,165400,527649090,6560,6560,6560,6560,0
|
|
20240423,165300,527649090,6560,6560,6560,6560,0
|
|
20240423,165200,527649090,6560,6560,6560,6560,0
|
|
20240423,165100,527649090,6560,6560,6560,6560,0
|
|
20240423,165000,527649090,6560,6560,6560,6560,0
|
|
20240423,164900,527649090,6560,6560,6560,6560,0
|
|
20240423,164800,527649090,6560,6560,6560,6560,0
|
|
20240423,164700,527649090,6560,6560,6560,6560,0
|
|
20240423,164600,527649090,6560,6560,6560,6560,0
|
|
20240423,164500,527649090,6560,6560,6560,6560,0
|
|
20240423,164400,527649090,6560,6560,6560,6560,0
|
|
20240423,164300,527649090,6560,6560,6560,6560,0
|
|
20240423,164200,527649090,6560,6560,6560,6560,0
|
|
20240423,164100,527649090,6560,6560,6560,6560,0
|
|
20240423,164000,527649090,6560,6560,6560,6560,0
|
|
20240423,163900,527649090,6560,6560,6560,6560,0
|
|
20240423,163800,527649090,6560,6560,6560,6560,0
|
|
20240423,163700,527649090,6560,6560,6560,6560,0
|
|
20240423,163600,527649090,6560,6560,6560,6560,0
|
|
20240423,163500,527649090,6560,6560,6560,6560,0
|
|
20240423,163400,527649090,6560,6560,6560,6560,0
|
|
20240423,163300,527649090,6560,6560,6560,6560,0
|
|
20240423,163200,527649090,6560,6560,6560,6560,0
|
|
20240423,163100,527649090,6560,6560,6560,6560,0
|
|
20240423,163000,527649090,6560,6560,6560,6560,0
|
|
20240423,162900,527649090,6560,6560,6560,6560,0
|
|
20240423,162800,527649090,6560,6560,6560,6560,4112
|
|
20240423,162700,527649090,6560,6560,6560,6560,0
|
|
20240423,162600,527649090,6560,6560,6560,6560,0
|
|
20240423,162500,527649090,6560,6560,6560,6560,0
|
|
20240423,162400,527649090,6560,6560,6560,6560,0
|
|
20240423,162300,527649090,6560,6560,6560,6560,0
|
|
20240423,162200,527649090,6560,6560,6560,6560,0
|
|
20240423,162100,527649090,6560,6560,6560,6560,0
|
|
20240423,162000,527649090,6560,6560,6560,6560,0
|
|
20240423,161900,527649090,6560,6560,6560,6560,0
|
|
20240423,161800,527649090,6560,6560,6560,6560,0
|
|
20240423,161700,527649090,6560,6560,6560,6560,0
|
|
20240423,161600,527649090,6560,6560,6560,6560,0
|
|
20240423,161500,527649090,6560,6560,6560,6560,0
|
|
20240423,161400,527649090,6560,6560,6560,6560,0
|
|
20240423,161300,527649090,6560,6560,6560,6560,0
|
|
20240423,161200,527649090,6560,6560,6560,6560,0
|
|
20240423,161100,527649090,6560,6560,6560,6560,0
|
|
20240423,161000,527649090,6560,6560,6560,6560,0
|
|
20240423,160900,527649090,6560,6560,6560,6560,0
|
|
20240423,160800,527649090,6560,6560,6560,6560,0
|
|
20240423,160700,527649090,6560,6560,6560,6560,0
|
|
20240423,160600,527649090,6560,6560,6560,6560,0
|
|
20240423,160500,527649090,6560,6560,6560,6560,0
|
|
20240423,160400,527649090,6560,6560,6560,6560,0
|
|
20240423,160300,527649090,6560,6560,6560,6560,0
|
|
20240423,160200,527649090,6560,6560,6560,6560,0
|
|
20240423,160100,527649090,6560,6560,6560,6560,0
|
|
20240423,160000,527649090,6560,6560,6560,6560,0
|
|
20240423,155900,527649090,6560,6560,6560,6560,0
|
|
20240423,155800,527649090,6560,6560,6560,6560,4112
|
|
20240423,155700,527649090,6560,6560,6560,6560,0
|
|
20240423,155600,527649090,6560,6560,6560,6560,0
|
|
20240423,155500,527649090,6560,6560,6560,6560,0
|
|
20240423,155400,527649090,6560,6560,6560,6560,0
|
|
20240423,155300,527649090,6560,6560,6560,6560,0
|
|
20240423,155200,527649090,6560,6560,6560,6560,0
|
|
20240423,155100,527649090,6560,6560,6560,6560,0
|
|
20240423,155000,527649090,6560,6560,6560,6560,0
|
|
20240423,154900,527649090,6560,6560,6560,6560,0
|
|
20240423,154800,527649090,6560,6560,6560,6560,0
|
|
20240423,154700,527649090,6560,6560,6560,6560,0
|
|
20240423,154600,527649090,6560,6560,6560,6560,0
|
|
20240423,154500,527649090,6560,6560,6560,6560,0
|
|
20240423,154400,527649090,6560,6560,6560,6560,0
|
|
20240423,154300,527649090,6560,6560,6560,6560,0
|
|
20240423,154200,527649090,6560,6560,6560,6560,0
|
|
20240423,154100,527649090,6560,6560,6560,6560,0
|
|
20240423,154000,527649090,6560,6560,6560,6560,0
|
|
20240423,153900,527649090,6560,6560,6560,6560,0
|
|
20240423,153800,527649090,6560,6560,6560,6560,0
|
|
20240423,153700,527649090,6560,6560,6560,6560,0
|
|
20240423,153600,527649090,6560,6560,6560,6560,0
|
|
20240423,153500,527649090,6560,6560,6560,6560,0
|
|
20240423,153400,527649090,6560,6560,6560,6560,0
|
|
20240423,153300,527649090,6560,6560,6560,6560,0
|
|
20240423,153200,527649090,6560,6560,6560,6560,0
|
|
20240423,153100,527649090,6560,6560,6560,6560,0
|
|
20240423,153000,527649090,6560,6560,6560,6560,4112
|
|
20240423,152900,500674370,6590,6590,6590,6590,0
|
|
20240423,152800,500674370,6590,6590,6590,6590,0
|
|
20240423,152700,500674370,6590,6590,6590,6590,0
|
|
20240423,152600,500674370,6590,6590,6590,6590,0
|
|
20240423,152500,500674370,6590,6590,6590,6590,0
|
|
20240423,152400,500674370,6590,6590,6590,6590,0
|
|
20240423,152300,500674370,6590,6590,6590,6590,0
|
|
20240423,152200,500674370,6590,6590,6590,6590,0
|
|
20240423,152100,500674370,6590,6590,6590,6590,0
|
|
20240423,152000,500674370,6590,6590,6590,6590,0
|
|
20240423,151900,500674370,6590,6580,6600,6580,247
|
|
20240423,151800,499046590,6590,6580,6590,6580,315
|
|
20240423,151700,496973880,6580,6570,6580,6570,151
|
|
20240423,151600,495981700,6580,6580,6580,6570,1461
|
|
20240423,151500,486382890,6580,6570,6580,6570,19
|
|
20240423,151400,486258050,6580,6580,6580,6580,0
|
|
20240423,151300,486258050,6580,6570,6580,6570,458
|
|
20240423,151200,483248980,6570,6570,6570,6570,18
|
|
20240423,151100,483130720,6580,6580,6580,6580,0
|
|
20240423,151000,483130720,6580,6580,6580,6570,24
|
|
20240423,150900,482972980,6570,6580,6580,6570,251
|
|
20240423,150800,481323900,6580,6580,6580,6580,1047
|
|
20240423,150700,474434640,6580,6600,6600,6580,220
|
|
20240423,150600,472987020,6600,6580,6600,6580,240
|
|
20240423,150500,471405540,6610,6610,6610,6610,0
|
|
20240423,150400,471405540,6610,6580,6610,6580,160
|
|
20240423,150300,470352680,6610,6600,6610,6600,481
|
|
20240423,150200,467177970,6570,6570,6570,6570,121
|
|
20240423,150100,466383000,6570,6570,6570,6570,53
|
|
20240423,150000,466034790,6600,6600,6600,6600,0
|
|
20240423,145900,466034790,6600,6600,6600,6600,47
|
|
20240423,145800,465724590,6600,6590,6600,6590,239
|
|
20240423,145700,464149570,6590,6570,6590,6570,41
|
|
20240423,145600,463879790,6590,6570,6590,6570,3
|
|
20240423,145500,463860060,6570,6590,6590,6570,3551
|
|
20240423,145400,440505670,6590,6590,6590,6590,150
|
|
20240423,145300,439517170,6590,6590,6590,6590,10
|
|
20240423,145200,439451270,6590,6590,6590,6590,28
|
|
20240423,145100,439266750,6600,6600,6600,6600,2
|
|
20240423,145000,439253550,6590,6600,6600,6590,451
|
|
20240423,144900,436281450,6590,6590,6590,6590,2
|
|
20240423,144800,436268270,6590,6590,6590,6590,18
|
|
20240423,144700,436149650,6600,6600,6600,6600,2
|
|
20240423,144600,436136450,6610,6610,6610,6610,0
|
|
20240423,144500,436136450,6610,6610,6610,6610,0
|
|
20240423,144400,436136450,6610,6580,6610,6580,123
|
|
20240423,144300,435327020,6580,6580,6580,6580,14
|
|
20240423,144200,435234900,6610,6580,6610,6580,266
|
|
20240423,144100,433484590,6610,6580,6610,6580,39
|
|
20240423,144000,433227910,6580,6580,6580,6580,25
|
|
20240423,143900,433063410,6610,6600,6610,6580,127
|
|
20240423,143800,432225660,6600,6590,6600,6580,47
|
|
20240423,143700,431915910,6580,6580,6590,6580,70
|
|
20240423,143600,431455210,6580,6590,6590,6580,63
|
|
20240423,143500,431040570,6580,6590,6590,6580,43
|
|
20240423,143400,430757520,6580,6590,6590,6580,1170
|
|
20240423,143300,423057570,6590,6590,6590,6590,125
|
|
20240423,143200,422233820,6600,6600,6600,6600,30
|
|
20240423,143100,422035820,6600,6600,6600,6600,10
|
|
20240423,143000,421969820,6600,6600,6600,6600,1
|
|
20240423,142900,421963220,6590,6590,6600,6590,36
|
|
20240423,142800,421725970,6610,6610,6610,6610,0
|
|
20240423,142700,421725970,6610,6610,6610,6610,0
|
|
20240423,142600,421725970,6610,6590,6610,6590,1309
|
|
20240423,142500,413099480,6600,6610,6610,6600,151
|
|
20240423,142400,412102870,6600,6600,6600,6600,1018
|
|
20240423,142300,405384070,6610,6600,6610,6600,302
|
|
20240423,142200,403390860,6600,6600,6600,6590,42
|
|
20240423,142100,403113770,6600,6600,6600,6600,1
|
|
20240423,142000,403107170,6590,6590,6600,6590,14
|
|
20240423,141900,403014900,6590,6590,6590,6590,218
|
|
20240423,141800,401578280,6600,6600,6600,6600,1
|
|
20240423,141700,401571680,6600,6600,6600,6600,0
|
|
20240423,141600,401571680,6600,6600,6600,6600,317
|
|
20240423,141500,399479480,6610,6600,6610,6600,80
|
|
20240423,141400,398951380,6620,6620,6620,6620,0
|
|
20240423,141300,398951380,6620,6620,6620,6620,0
|
|
20240423,141200,398951380,6620,6620,6620,6620,0
|
|
20240423,141100,398951380,6620,6620,6620,6620,1
|
|
20240423,141000,398944760,6610,6610,6610,6610,113
|
|
20240423,140900,398197830,6600,6600,6600,6600,200
|
|
20240423,140800,396877830,6600,6600,6600,6600,18
|
|
20240423,140700,396759030,6610,6600,6610,6600,543
|
|
20240423,140600,393175220,6630,6630,6630,6630,0
|
|
20240423,140500,393175220,6630,6600,6630,6600,19
|
|
20240423,140400,393049790,6630,6600,6630,6600,500
|
|
20240423,140300,389748290,6630,6630,6630,6630,0
|
|
20240423,140200,389748290,6630,6630,6630,6630,141
|
|
20240423,140100,388813460,6630,6630,6630,6630,8
|
|
20240423,140000,388760420,6630,6630,6630,6630,5
|
|
20240423,135900,388727270,6600,6600,6600,6600,18
|
|
20240423,135800,388608470,6630,6630,6630,6630,0
|
|
20240423,135700,388608470,6630,6600,6630,6600,3
|
|
20240423,135600,388588640,6600,6600,6600,6600,18
|
|
20240423,135500,388469840,6630,6630,6630,6630,3
|
|
20240423,135400,388449950,6630,6630,6630,6630,0
|
|
20240423,135300,388449950,6630,6640,6640,6630,10
|
|
20240423,135200,388383640,6630,6630,6630,6630,1
|
|
20240423,135100,388377010,6630,6620,6630,6620,250
|
|
20240423,135000,386720220,6620,6600,6620,6600,23
|
|
20240423,134900,386568300,6610,6610,6610,6610,0
|
|
20240423,134800,386568300,6610,6610,6610,6610,1
|
|
20240423,134700,386561690,6600,6600,6600,6600,18
|
|
20240423,134600,386442890,6610,6600,6610,6600,12
|
|
20240423,134500,386363680,6610,6610,6610,6610,0
|
|
20240423,134400,386363680,6610,6600,6610,6600,119
|
|
20240423,134300,385577160,6600,6590,6600,6590,341
|
|
20240423,134200,383326740,6600,6600,6600,6600,0
|
|
20240423,134100,383326740,6600,6600,6600,6600,50
|
|
20240423,134000,382996740,6600,6600,6600,6600,200
|
|
20240423,133900,381676740,6600,6600,6600,6600,0
|
|
20240423,133800,381676740,6600,6600,6600,6600,1
|
|
20240423,133700,381670140,6590,6590,6590,6590,18
|
|
20240423,133600,381551520,6600,6600,6600,6600,119
|
|
20240423,133500,380766120,6600,6600,6600,6600,10
|
|
20240423,133400,380700120,6600,6600,6600,6600,0
|
|
20240423,133300,380700120,6600,6600,6600,6600,500
|
|
20240423,133200,377400120,6600,6600,6600,6600,0
|
|
20240423,133100,377400120,6600,6600,6600,6600,130
|
|
20240423,133000,376542120,6600,6600,6600,6590,32
|
|
20240423,132900,376331100,6590,6590,6590,6590,0
|
|
20240423,132800,376331100,6590,6590,6590,6590,0
|
|
20240423,132700,376331100,6590,6590,6590,6590,0
|
|
20240423,132600,376331100,6590,6590,6590,6590,0
|
|
20240423,132500,376331100,6590,6590,6590,6590,18
|
|
20240423,132400,376212480,6600,6600,6600,6600,0
|
|
20240423,132300,376212480,6600,6600,6600,6600,3
|
|
20240423,132200,376192680,6600,6600,6600,6600,0
|
|
20240423,132100,376192680,6600,6590,6600,6590,71
|
|
20240423,132000,375724540,6590,6590,6600,6590,98
|
|
20240423,131900,375078120,6600,6600,6600,6600,0
|
|
20240423,131800,375078120,6600,6600,6600,6600,0
|
|
20240423,131700,375078120,6600,6600,6600,6600,103
|
|
20240423,131600,374398320,6600,6600,6600,6600,100
|
|
20240423,131500,373738320,6600,6600,6600,6600,1
|
|
20240423,131400,373731720,6580,6580,6580,6580,18
|
|
20240423,131300,373613280,6600,6600,6600,6600,5
|
|
20240423,131200,373580280,6600,6590,6600,6590,40
|
|
20240423,131100,373316380,6600,6600,6600,6600,0
|
|
20240423,131000,373316380,6600,6600,6600,6600,0
|
|
20240423,130900,373316380,6600,6600,6600,6600,0
|
|
20240423,130800,373316380,6600,6600,6600,6600,0
|
|
20240423,130700,373316380,6600,6590,6600,6590,407
|
|
20240423,130600,370634240,6590,6590,6590,6590,10
|
|
20240423,130500,370568340,6580,6580,6580,6580,0
|
|
20240423,130400,370568340,6580,6580,6580,6580,18
|
|
20240423,130300,370449900,6590,6590,6590,6590,0
|
|
20240423,130200,370449900,6590,6580,6590,6580,9
|
|
20240423,130100,370390670,6580,6590,6590,6570,403
|
|
20240423,130000,367741420,6580,6580,6580,6580,0
|
|
20240423,125900,367741420,6580,6580,6580,6580,18
|
|
20240423,125800,367622980,6590,6590,6590,6590,1
|
|
20240423,125700,367616390,6590,6590,6590,6590,1
|
|
20240423,125600,367609800,6580,6580,6580,6580,0
|
|
20240423,125500,367609800,6580,6580,6580,6580,0
|
|
20240423,125400,367609800,6580,6580,6580,6580,18
|
|
20240423,125300,367491360,6590,6590,6590,6590,0
|
|
20240423,125200,367491360,6590,6580,6590,6570,1001
|
|
20240423,125100,360909690,6580,6580,6580,6580,48
|
|
20240423,125000,360593850,6590,6590,6590,6580,1473
|
|
20240423,124900,350901410,6590,6590,6590,6590,4
|
|
20240423,124800,350875050,6590,6590,6590,6590,11
|
|
20240423,124700,350802560,6590,6590,6590,6590,1
|
|
20240423,124600,350795970,6590,6580,6590,6580,19
|
|
20240423,124500,350670940,6580,6590,6590,6580,30
|
|
20240423,124400,350473320,6590,6590,6590,6590,0
|
|
20240423,124300,350473320,6590,6590,6590,6590,0
|
|
20240423,124200,350473320,6590,6590,6590,6590,0
|
|
20240423,124100,350473320,6590,6580,6590,6580,151
|
|
20240423,124000,349479730,6580,6580,6580,6580,18
|
|
20240423,123900,349361290,6590,6590,6590,6590,0
|
|
20240423,123800,349361290,6590,6590,6590,6590,21
|
|
20240423,123700,349222900,6590,6590,6590,6590,31
|
|
20240423,123600,349018610,6590,6590,6590,6590,0
|
|
20240423,123500,349018610,6590,6590,6590,6590,0
|
|
20240423,123400,349018610,6590,6580,6590,6580,580
|
|
20240423,123300,345201590,6580,6580,6580,6580,4
|
|
20240423,123200,345175270,6590,6590,6590,6590,1
|
|
20240423,123100,345168680,6580,6580,6580,6580,18
|
|
20240423,123000,345050240,6590,6590,6590,6590,20
|
|
20240423,122900,344918440,6590,6590,6590,6590,0
|
|
20240423,122800,344918440,6590,6590,6590,6590,16
|
|
20240423,122700,344813000,6590,6590,6590,6590,4
|
|
20240423,122600,344786640,6590,6580,6590,6580,3
|
|
20240423,122500,344766890,6580,6580,6580,6580,18
|
|
20240423,122400,344648450,6590,6590,6590,6590,11
|
|
20240423,122300,344575960,6590,6590,6590,6590,0
|
|
20240423,122200,344575960,6590,6590,6590,6590,1
|
|
20240423,122100,344569370,6590,6590,6590,6590,0
|
|
20240423,122000,344569370,6590,6590,6590,6590,1
|
|
20240423,121900,344562780,6580,6580,6580,6580,10
|
|
20240423,121800,344496980,6560,6560,6560,6560,0
|
|
20240423,121700,344496980,6560,6560,6560,6560,20
|
|
20240423,121600,344365780,6560,6560,6560,6560,0
|
|
20240423,121500,344365780,6560,6560,6560,6560,18
|
|
20240423,121400,344247700,6580,6580,6580,6580,2
|
|
20240423,121300,344234540,6560,6570,6570,6560,1000
|
|
20240423,121200,337669530,6570,6570,6570,6570,49
|
|
20240423,121100,337347600,6570,6580,6580,6570,100
|
|
20240423,121000,336689860,6580,6580,6580,6580,0
|
|
20240423,120900,336689860,6580,6580,6580,6580,0
|
|
20240423,120800,336689860,6580,6580,6580,6580,28
|
|
20240423,120700,336505620,6590,6590,6590,6590,0
|
|
20240423,120600,336505620,6590,6590,6590,6590,0
|
|
20240423,120500,336505620,6590,6590,6590,6590,0
|
|
20240423,120400,336505620,6590,6590,6590,6590,10
|
|
20240423,120300,336439720,6590,6590,6590,6590,15
|
|
20240423,120200,336340870,6590,6590,6590,6590,0
|
|
20240423,120100,336340870,6590,6590,6590,6590,18
|
|
20240423,120000,336222250,6600,6590,6600,6590,37
|
|
20240423,115900,335978410,6590,6590,6590,6590,2
|
|
20240423,115800,335965230,6590,6590,6590,6590,5
|
|
20240423,115700,335932280,6590,6590,6590,6590,0
|
|
20240423,115600,335932280,6590,6590,6590,6590,0
|
|
20240423,115500,335932280,6590,6590,6590,6590,4
|
|
20240423,115400,335905920,6580,6570,6580,6570,19
|
|
20240423,115300,335781080,6590,6590,6590,6590,0
|
|
20240423,115200,335781080,6590,6590,6590,6590,0
|
|
20240423,115100,335781080,6590,6590,6590,6590,1
|
|
20240423,115000,335774490,6570,6570,6590,6570,24
|
|
20240423,114900,335616790,6570,6580,6580,6570,290
|
|
20240423,114800,333711260,6580,6580,6580,6580,0
|
|
20240423,114700,333711260,6580,6580,6580,6580,180
|
|
20240423,114600,332526860,6590,6590,6590,6590,58
|
|
20240423,114500,332144640,6600,6600,6600,6600,5
|
|
20240423,114400,332111640,6600,6600,6600,6600,0
|
|
20240423,114300,332111640,6600,6590,6600,6590,2
|
|
20240423,114200,332098450,6580,6590,6590,6580,59
|
|
20240423,114100,331709990,6590,6590,6600,6590,55
|
|
20240423,114000,331347360,6590,6600,6600,6590,52
|
|
20240423,113900,331004660,6600,6600,6600,6600,1
|
|
20240423,113800,330998060,6600,6600,6600,6600,50
|
|
20240423,113700,330668060,6600,6600,6600,6600,0
|
|
20240423,113600,330668060,6600,6600,6600,6600,0
|
|
20240423,113500,330668060,6600,6600,6600,6600,0
|
|
20240423,113400,330668060,6600,6610,6610,6600,40
|
|
20240423,113300,330404010,6610,6610,6610,6610,2
|
|
20240423,113200,330390790,6610,6610,6610,6610,0
|
|
20240423,113100,330390790,6610,6610,6610,6610,0
|
|
20240423,113000,330390790,6610,6590,6610,6590,19
|
|
20240423,112900,330265560,6610,6610,6610,6610,0
|
|
20240423,112800,330265560,6610,6610,6610,6610,1
|
|
20240423,112700,330258950,6600,6600,6610,6600,155
|
|
20240423,112600,329234530,6610,6610,6610,6610,0
|
|
20240423,112500,329234530,6610,6610,6610,6610,0
|
|
20240423,112400,329234530,6610,6610,6610,6610,0
|
|
20240423,112300,329234530,6610,6590,6610,6590,20
|
|
20240423,112200,329102620,6590,6590,6600,6590,21
|
|
20240423,112100,328964220,6590,6590,6590,6590,5
|
|
20240423,112000,328931270,6590,6590,6590,6590,6
|
|
20240423,111900,328891730,6590,6590,6590,6590,0
|
|
20240423,111800,328891730,6590,6590,6590,6590,0
|
|
20240423,111700,328891730,6590,6590,6590,6590,0
|
|
20240423,111600,328891730,6590,6590,6590,6590,0
|
|
20240423,111500,328891730,6590,6590,6590,6590,1
|
|
20240423,111400,328885140,6580,6580,6580,6580,18
|
|
20240423,111300,328766700,6610,6610,6610,6610,0
|
|
20240423,111200,328766700,6610,6610,6610,6610,0
|
|
20240423,111100,328766700,6610,6580,6610,6580,456
|
|
20240423,111000,325765920,6570,6570,6570,6570,58
|
|
20240423,110900,325384860,6580,6570,6580,6570,101
|
|
20240423,110800,324721280,6570,6570,6570,6570,100
|
|
20240423,110700,324064280,6570,6570,6570,6570,1
|
|
20240423,110600,324057710,6570,6570,6570,6570,10
|
|
20240423,110500,323992010,6570,6570,6570,6570,78
|
|
20240423,110400,323479550,6560,6560,6560,6560,0
|
|
20240423,110300,323479550,6560,6560,6560,6560,18
|
|
20240423,110200,323361470,6570,6570,6570,6570,100
|
|
20240423,110100,322704470,6570,6570,6570,6570,5
|
|
20240423,110000,322671620,6570,6570,6570,6570,13
|
|
20240423,105900,322586210,6570,6570,6570,6570,10
|
|
20240423,105800,322520510,6570,6570,6570,6570,0
|
|
20240423,105700,322520510,6570,6570,6570,6570,0
|
|
20240423,105600,322520510,6570,6570,6570,6570,370
|
|
20240423,105500,320089610,6580,6580,6580,6580,13
|
|
20240423,105400,320004070,6580,6570,6580,6570,109
|
|
20240423,105300,319287450,6580,6580,6580,6570,102
|
|
20240423,105200,318616700,6570,6580,6580,6570,406
|
|
20240423,105100,315948770,6580,6590,6590,6570,3563
|
|
20240423,105000,292505220,6610,6590,6610,6590,17
|
|
20240423,104900,292393110,6590,6590,6590,6580,120
|
|
20240423,104800,291602860,6600,6590,6600,6590,44
|
|
20240423,104700,291312860,6580,6600,6600,6580,3233
|
|
20240423,104600,270005690,6620,6610,6620,6600,244
|
|
20240423,104500,268394690,6620,6620,6620,6620,0
|
|
20240423,104400,268394690,6620,6620,6620,6620,1
|
|
20240423,104300,268388070,6620,6610,6620,6610,10
|
|
20240423,104200,268321880,6630,6630,6630,6630,0
|
|
20240423,104100,268321880,6630,6600,6630,6600,20
|
|
20240423,104000,268189580,6600,6600,6600,6600,13
|
|
20240423,103900,268103780,6600,6600,6600,6600,3
|
|
20240423,103800,268083980,6600,6600,6600,6590,2547
|
|
20240423,103700,251274140,6610,6610,6610,6610,196
|
|
20240423,103600,249978580,6640,6640,6640,6640,0
|
|
20240423,103500,249978580,6640,6640,6640,6640,1
|
|
20240423,103400,249971940,6610,6620,6620,6610,10
|
|
20240423,103300,249905830,6620,6630,6630,6620,191
|
|
20240423,103200,248641400,6630,6630,6630,6630,43
|
|
20240423,103100,248356310,6640,6640,6640,6640,0
|
|
20240423,103000,248356310,6640,6640,6640,6640,11
|
|
20240423,102900,248283270,6630,6630,6630,6630,1
|
|
20240423,102800,248276640,6620,6620,6620,6620,19
|
|
20240423,102700,248150860,6650,6610,6650,6610,26
|
|
20240423,102600,247978420,6610,6610,6610,6610,153
|
|
20240423,102500,246967090,6640,6640,6640,6640,50
|
|
20240423,102400,246635090,6640,6640,6640,6640,0
|
|
20240423,102300,246635090,6640,6640,6640,6640,0
|
|
20240423,102200,246635090,6640,6610,6640,6610,28
|
|
20240423,102100,246449950,6610,6620,6620,6610,1106
|
|
20240423,102000,239139230,6640,6640,6640,6640,0
|
|
20240423,101900,239139230,6640,6640,6640,6640,5
|
|
20240423,101800,239106030,6640,6640,6640,6640,31
|
|
20240423,101700,238900190,6640,6640,6640,6640,10
|
|
20240423,101600,238833790,6640,6620,6640,6610,1523
|
|
20240423,101500,228753660,6650,6620,6650,6620,38
|
|
20240423,101400,228501500,6650,6650,6650,6650,1
|
|
20240423,101300,228494850,6640,6640,6640,6640,1
|
|
20240423,101200,228488210,6620,6630,6640,6620,3240
|
|
20240423,101100,207014620,6630,6640,6640,6630,897
|
|
20240423,101000,201065500,6650,6650,6650,6650,5
|
|
20240423,100900,201032250,6650,6650,6650,6650,18
|
|
20240423,100800,200912550,6660,6660,6660,6660,0
|
|
20240423,100700,200912550,6660,6660,6660,6660,30
|
|
20240423,100600,200712750,6660,6650,6660,6650,99
|
|
20240423,100500,200053800,6650,6650,6650,6650,12
|
|
20240423,100400,199974000,6650,6650,6650,6650,1
|
|
20240423,100300,199967350,6650,6660,6660,6650,394
|
|
20240423,100200,197343320,6630,6630,6630,6630,4
|
|
20240423,100100,197316800,6630,6630,6630,6630,56
|
|
20240423,100000,196945520,6660,6660,6660,6660,1
|
|
20240423,095900,196938860,6660,6630,6660,6620,43
|
|
20240423,095800,196654110,6630,6660,6660,6630,17
|
|
20240423,095700,196541040,6660,6640,6660,6620,336
|
|
20240423,095600,194315680,6640,6620,6640,6620,24
|
|
20240423,095500,194156760,6620,6630,6640,6620,21
|
|
20240423,095400,194017440,6640,6640,6640,6640,2
|
|
20240423,095300,194004160,6610,6610,6610,6600,1054
|
|
20240423,095200,187037400,6610,6610,6610,6610,4
|
|
20240423,095100,187010960,6610,6620,6620,6610,427
|
|
20240423,095000,184187630,6620,6620,6620,6620,187
|
|
20240423,094900,182949690,6640,6640,6640,6640,4
|
|
20240423,094800,182923130,6640,6610,6640,6610,642
|
|
20240423,094700,178670400,6620,6620,6620,6620,20
|
|
20240423,094600,178538000,6620,6610,6620,6600,351
|
|
20240423,094500,176221350,6620,6610,6620,6600,103
|
|
20240423,094400,175541240,6610,6610,6610,6610,10
|
|
20240423,094300,175475140,6610,6610,6610,6610,42
|
|
20240423,094200,175197520,6610,6610,6610,6610,51
|
|
20240423,094100,174860410,6610,6610,6620,6610,60
|
|
20240423,094000,174463550,6600,6610,6610,6600,50
|
|
20240423,093900,174133230,6620,6620,6620,6620,24
|
|
20240423,093800,173974350,6610,6620,6620,6600,1072
|
|
20240423,093700,166897890,6610,6610,6610,6600,64
|
|
20240423,093600,166475280,6610,6600,6610,6600,7
|
|
20240423,093500,166429030,6600,6610,6610,6600,19
|
|
20240423,093400,166303620,6600,6600,6600,6600,300
|
|
20240423,093300,164323620,6600,6620,6620,6600,560
|
|
20240423,093200,160622350,6620,6640,6640,6620,1901
|
|
20240423,093100,148033030,6630,6660,6660,6630,4376
|
|
20240423,093000,118925120,6670,6670,6670,6660,65
|
|
20240423,092900,118492070,6670,6670,6670,6670,292
|
|
20240423,092800,116544430,6670,6680,6680,6670,210
|
|
20240423,092700,115143680,6680,6680,6680,6680,100
|
|
20240423,092600,114475680,6670,6710,6710,6670,86
|
|
20240423,092500,113899820,6670,6670,6670,6670,200
|
|
20240423,092400,112565820,6670,6710,6710,6670,65
|
|
20240423,092300,112130260,6710,6710,6710,6710,0
|
|
20240423,092200,112130260,6710,6700,6710,6670,201
|
|
20240423,092100,110789490,6700,6690,6710,6660,2663
|
|
20240423,092000,92922260,6700,6680,6700,6680,1824
|
|
20240423,091900,80702040,6680,6660,6680,6660,280
|
|
20240423,091800,78836640,6660,6660,6660,6660,0
|
|
20240423,091700,78836640,6660,6670,6670,6660,520
|
|
20240423,091600,75372340,6680,6680,6680,6680,40
|
|
20240423,091500,75105140,6660,6680,6680,6660,2271
|
|
20240423,091400,59957370,6680,6680,6680,6680,30
|
|
20240423,091300,59756970,6680,6700,6700,6680,1015
|
|
20240423,091200,52976470,6700,6700,6700,6670,2539
|
|
20240423,091100,35991280,6700,6680,6700,6680,1149
|
|
20240423,091000,28311640,6680,6680,6680,6680,53
|
|
20240423,090900,27957600,6680,6670,6680,6670,284
|
|
20240423,090800,26063310,6670,6670,6670,6670,0
|
|
20240423,090700,26063310,6670,6670,6670,6670,200
|
|
20240423,090600,24729310,6670,6670,6670,6670,0
|
|
20240423,090500,24729310,6670,6670,6670,6670,559
|
|
20240423,090400,21000780,6670,6690,6690,6670,1502
|
|
20240423,090300,10975060,6690,6700,6700,6690,566
|
|
20240423,090200,7188090,6690,6700,6700,6690,538
|
|
20240423,090100,3584080,6730,6730,6730,6710,433
|
|
20240423,090000,672000,6720,6720,6720,6720,100
|