631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192800,661943360,6690,6690,6690,6690,809
|
|
20240424,192700,661943360,6690,6690,6690,6690,0
|
|
20240424,192600,661943360,6690,6690,6690,6690,0
|
|
20240424,192500,661943360,6690,6690,6690,6690,0
|
|
20240424,192400,661943360,6690,6690,6690,6690,0
|
|
20240424,192300,661943360,6690,6690,6690,6690,0
|
|
20240424,192200,661943360,6690,6690,6690,6690,0
|
|
20240424,192100,661943360,6690,6690,6690,6690,0
|
|
20240424,192000,661943360,6690,6690,6690,6690,0
|
|
20240424,191900,661943360,6690,6690,6690,6690,0
|
|
20240424,191800,661943360,6690,6690,6690,6690,0
|
|
20240424,191700,661943360,6690,6690,6690,6690,0
|
|
20240424,191600,661943360,6690,6690,6690,6690,0
|
|
20240424,191500,661943360,6690,6690,6690,6690,0
|
|
20240424,191400,661943360,6690,6690,6690,6690,0
|
|
20240424,191300,661943360,6690,6690,6690,6690,0
|
|
20240424,191200,661943360,6690,6690,6690,6690,0
|
|
20240424,191100,661943360,6690,6690,6690,6690,0
|
|
20240424,191000,661943360,6690,6690,6690,6690,0
|
|
20240424,190900,661943360,6690,6690,6690,6690,0
|
|
20240424,190800,661943360,6690,6690,6690,6690,0
|
|
20240424,190700,661943360,6690,6690,6690,6690,0
|
|
20240424,190600,661943360,6690,6690,6690,6690,0
|
|
20240424,190500,661943360,6690,6690,6690,6690,0
|
|
20240424,190400,661943360,6690,6690,6690,6690,0
|
|
20240424,190300,661943360,6690,6690,6690,6690,0
|
|
20240424,190200,661943360,6690,6690,6690,6690,0
|
|
20240424,190100,661943360,6690,6690,6690,6690,0
|
|
20240424,190000,661943360,6690,6690,6690,6690,0
|
|
20240424,185900,661943360,6690,6690,6690,6690,0
|
|
20240424,185800,661943360,6690,6690,6690,6690,809
|
|
20240424,185700,661943360,6690,6690,6690,6690,0
|
|
20240424,185600,661943360,6690,6690,6690,6690,0
|
|
20240424,185500,661943360,6690,6690,6690,6690,0
|
|
20240424,185400,661943360,6690,6690,6690,6690,0
|
|
20240424,185300,661943360,6690,6690,6690,6690,0
|
|
20240424,185200,661943360,6690,6690,6690,6690,0
|
|
20240424,185100,661943360,6690,6690,6690,6690,0
|
|
20240424,185000,661943360,6690,6690,6690,6690,0
|
|
20240424,184900,661943360,6690,6690,6690,6690,0
|
|
20240424,184800,661943360,6690,6690,6690,6690,0
|
|
20240424,184700,661943360,6690,6690,6690,6690,0
|
|
20240424,184600,661943360,6690,6690,6690,6690,0
|
|
20240424,184500,661943360,6690,6690,6690,6690,0
|
|
20240424,184400,661943360,6690,6690,6690,6690,0
|
|
20240424,184300,661943360,6690,6690,6690,6690,0
|
|
20240424,184200,661943360,6690,6690,6690,6690,0
|
|
20240424,184100,661943360,6690,6690,6690,6690,0
|
|
20240424,184000,661943360,6690,6690,6690,6690,0
|
|
20240424,183900,661943360,6690,6690,6690,6690,0
|
|
20240424,183800,661943360,6690,6690,6690,6690,0
|
|
20240424,183700,661943360,6690,6690,6690,6690,0
|
|
20240424,183600,661943360,6690,6690,6690,6690,0
|
|
20240424,183500,661943360,6690,6690,6690,6690,0
|
|
20240424,183400,661943360,6690,6690,6690,6690,0
|
|
20240424,183300,661943360,6690,6690,6690,6690,0
|
|
20240424,183200,661943360,6690,6690,6690,6690,0
|
|
20240424,183100,661943360,6690,6690,6690,6690,0
|
|
20240424,183000,661943360,6690,6690,6690,6690,0
|
|
20240424,182900,661943360,6690,6690,6690,6690,0
|
|
20240424,182800,661943360,6690,6690,6690,6690,809
|
|
20240424,182700,661943360,6690,6690,6690,6690,0
|
|
20240424,182600,661943360,6690,6690,6690,6690,0
|
|
20240424,182500,661943360,6690,6690,6690,6690,0
|
|
20240424,182400,661943360,6690,6690,6690,6690,0
|
|
20240424,182300,661943360,6690,6690,6690,6690,0
|
|
20240424,182200,661943360,6690,6690,6690,6690,0
|
|
20240424,182100,661943360,6690,6690,6690,6690,0
|
|
20240424,182000,661943360,6690,6690,6690,6690,0
|
|
20240424,181900,661943360,6690,6690,6690,6690,0
|
|
20240424,181800,661943360,6690,6690,6690,6690,0
|
|
20240424,181700,661943360,6690,6690,6690,6690,0
|
|
20240424,181600,661943360,6690,6690,6690,6690,0
|
|
20240424,181500,661943360,6690,6690,6690,6690,0
|
|
20240424,181400,661943360,6690,6690,6690,6690,0
|
|
20240424,181300,661943360,6690,6690,6690,6690,0
|
|
20240424,181200,661943360,6690,6690,6690,6690,0
|
|
20240424,181100,661943360,6690,6690,6690,6690,0
|
|
20240424,181000,661943360,6690,6690,6690,6690,0
|
|
20240424,180900,661943360,6690,6690,6690,6690,0
|
|
20240424,180800,661943360,6690,6690,6690,6690,0
|
|
20240424,180700,661943360,6690,6690,6690,6690,0
|
|
20240424,180600,661943360,6690,6690,6690,6690,0
|
|
20240424,180500,661943360,6690,6690,6690,6690,0
|
|
20240424,180400,661943360,6690,6690,6690,6690,0
|
|
20240424,180300,661943360,6690,6690,6690,6690,0
|
|
20240424,180200,661943360,6690,6690,6690,6690,0
|
|
20240424,180100,661943360,6690,6690,6690,6690,0
|
|
20240424,180000,661943360,6690,6690,6690,6690,0
|
|
20240424,175900,661943360,6690,6690,6690,6690,0
|
|
20240424,175800,661943360,6690,6690,6690,6690,809
|
|
20240424,175700,661943360,6690,6690,6690,6690,0
|
|
20240424,175600,661943360,6690,6690,6690,6690,0
|
|
20240424,175500,661943360,6690,6690,6690,6690,0
|
|
20240424,175400,661943360,6690,6690,6690,6690,0
|
|
20240424,175300,661943360,6690,6690,6690,6690,0
|
|
20240424,175200,661943360,6690,6690,6690,6690,0
|
|
20240424,175100,661943360,6690,6690,6690,6690,0
|
|
20240424,175000,661943360,6690,6690,6690,6690,0
|
|
20240424,174900,661943360,6690,6690,6690,6690,0
|
|
20240424,174800,661943360,6690,6690,6690,6690,0
|
|
20240424,174700,661943360,6690,6690,6690,6690,0
|
|
20240424,174600,661943360,6690,6690,6690,6690,0
|
|
20240424,174500,661943360,6690,6690,6690,6690,0
|
|
20240424,174400,661943360,6690,6690,6690,6690,0
|
|
20240424,174300,661943360,6690,6690,6690,6690,0
|
|
20240424,174200,661943360,6690,6690,6690,6690,0
|
|
20240424,174100,661943360,6690,6690,6690,6690,0
|
|
20240424,174000,661943360,6690,6690,6690,6690,0
|
|
20240424,173900,661943360,6690,6690,6690,6690,0
|
|
20240424,173800,661943360,6690,6690,6690,6690,0
|
|
20240424,173700,661943360,6690,6690,6690,6690,0
|
|
20240424,173600,661943360,6690,6690,6690,6690,0
|
|
20240424,173500,661943360,6690,6690,6690,6690,0
|
|
20240424,173400,661943360,6690,6690,6690,6690,0
|
|
20240424,173300,661943360,6690,6690,6690,6690,0
|
|
20240424,173200,661943360,6690,6690,6690,6690,0
|
|
20240424,173100,661943360,6690,6690,6690,6690,0
|
|
20240424,173000,661943360,6690,6690,6690,6690,0
|
|
20240424,172900,661943360,6690,6690,6690,6690,0
|
|
20240424,172800,661943360,6690,6690,6690,6690,809
|
|
20240424,172700,661943360,6690,6690,6690,6690,0
|
|
20240424,172600,661943360,6690,6690,6690,6690,0
|
|
20240424,172500,661943360,6690,6690,6690,6690,0
|
|
20240424,172400,661943360,6690,6690,6690,6690,0
|
|
20240424,172300,661943360,6690,6690,6690,6690,0
|
|
20240424,172200,661943360,6690,6690,6690,6690,0
|
|
20240424,172100,661943360,6690,6690,6690,6690,0
|
|
20240424,172000,661943360,6690,6690,6690,6690,0
|
|
20240424,171900,661943360,6690,6690,6690,6690,0
|
|
20240424,171800,661943360,6690,6690,6690,6690,0
|
|
20240424,171700,661943360,6690,6690,6690,6690,0
|
|
20240424,171600,661943360,6690,6690,6690,6690,0
|
|
20240424,171500,661943360,6690,6690,6690,6690,0
|
|
20240424,171400,661943360,6690,6690,6690,6690,0
|
|
20240424,171300,661943360,6690,6690,6690,6690,0
|
|
20240424,171200,661943360,6690,6690,6690,6690,0
|
|
20240424,171100,661943360,6690,6690,6690,6690,0
|
|
20240424,171000,661943360,6690,6690,6690,6690,0
|
|
20240424,170900,661943360,6690,6690,6690,6690,0
|
|
20240424,170800,661943360,6690,6690,6690,6690,0
|
|
20240424,170700,661943360,6690,6690,6690,6690,0
|
|
20240424,170600,661943360,6690,6690,6690,6690,0
|
|
20240424,170500,661943360,6690,6690,6690,6690,0
|
|
20240424,170400,661943360,6690,6690,6690,6690,0
|
|
20240424,170300,661943360,6690,6690,6690,6690,0
|
|
20240424,170200,661943360,6690,6690,6690,6690,0
|
|
20240424,170100,661943360,6690,6690,6690,6690,0
|
|
20240424,170000,661943360,6690,6690,6690,6690,0
|
|
20240424,165900,661943360,6690,6690,6690,6690,0
|
|
20240424,165800,661943360,6690,6690,6690,6690,809
|
|
20240424,165700,661943360,6690,6690,6690,6690,0
|
|
20240424,165600,661943360,6690,6690,6690,6690,0
|
|
20240424,165500,661943360,6690,6690,6690,6690,0
|
|
20240424,165400,661943360,6690,6690,6690,6690,0
|
|
20240424,165300,661943360,6690,6690,6690,6690,0
|
|
20240424,165200,661943360,6690,6690,6690,6690,0
|
|
20240424,165100,661943360,6690,6690,6690,6690,0
|
|
20240424,165000,661943360,6690,6690,6690,6690,0
|
|
20240424,164900,661943360,6690,6690,6690,6690,0
|
|
20240424,164800,661943360,6690,6690,6690,6690,0
|
|
20240424,164700,661943360,6690,6690,6690,6690,0
|
|
20240424,164600,661943360,6690,6690,6690,6690,0
|
|
20240424,164500,661943360,6690,6690,6690,6690,0
|
|
20240424,164400,661943360,6690,6690,6690,6690,0
|
|
20240424,164300,661943360,6690,6690,6690,6690,0
|
|
20240424,164200,661943360,6690,6690,6690,6690,0
|
|
20240424,164100,661943360,6690,6690,6690,6690,0
|
|
20240424,164000,661943360,6690,6690,6690,6690,0
|
|
20240424,163900,661943360,6690,6690,6690,6690,0
|
|
20240424,163800,661943360,6690,6690,6690,6690,0
|
|
20240424,163700,661943360,6690,6690,6690,6690,0
|
|
20240424,163600,661943360,6690,6690,6690,6690,0
|
|
20240424,163500,661943360,6690,6690,6690,6690,0
|
|
20240424,163400,661943360,6690,6690,6690,6690,0
|
|
20240424,163300,661943360,6690,6690,6690,6690,0
|
|
20240424,163200,661943360,6690,6690,6690,6690,0
|
|
20240424,163100,661943360,6690,6690,6690,6690,0
|
|
20240424,163000,661943360,6690,6690,6690,6690,0
|
|
20240424,162900,661943360,6690,6690,6690,6690,0
|
|
20240424,162800,661943360,6690,6690,6690,6690,809
|
|
20240424,162700,661943360,6690,6690,6690,6690,0
|
|
20240424,162600,661943360,6690,6690,6690,6690,0
|
|
20240424,162500,661943360,6690,6690,6690,6690,0
|
|
20240424,162400,661943360,6690,6690,6690,6690,0
|
|
20240424,162300,661943360,6690,6690,6690,6690,0
|
|
20240424,162200,661943360,6690,6690,6690,6690,0
|
|
20240424,162100,661943360,6690,6690,6690,6690,0
|
|
20240424,162000,661943360,6690,6690,6690,6690,0
|
|
20240424,161900,661943360,6690,6690,6690,6690,0
|
|
20240424,161800,661943360,6690,6690,6690,6690,0
|
|
20240424,161700,661943360,6690,6690,6690,6690,0
|
|
20240424,161600,661943360,6690,6690,6690,6690,0
|
|
20240424,161500,661943360,6690,6690,6690,6690,0
|
|
20240424,161400,661943360,6690,6690,6690,6690,0
|
|
20240424,161300,661943360,6690,6690,6690,6690,0
|
|
20240424,161200,661943360,6690,6690,6690,6690,0
|
|
20240424,161100,661943360,6690,6690,6690,6690,0
|
|
20240424,161000,661943360,6690,6690,6690,6690,0
|
|
20240424,160900,661943360,6690,6690,6690,6690,0
|
|
20240424,160800,661943360,6690,6690,6690,6690,0
|
|
20240424,160700,661943360,6690,6690,6690,6690,0
|
|
20240424,160600,661943360,6690,6690,6690,6690,0
|
|
20240424,160500,661943360,6690,6690,6690,6690,0
|
|
20240424,160400,661943360,6690,6690,6690,6690,0
|
|
20240424,160300,661943360,6690,6690,6690,6690,0
|
|
20240424,160200,661943360,6690,6690,6690,6690,0
|
|
20240424,160100,661943360,6690,6690,6690,6690,0
|
|
20240424,160000,661943360,6690,6690,6690,6690,0
|
|
20240424,155900,661943360,6690,6690,6690,6690,0
|
|
20240424,155800,661943360,6690,6690,6690,6690,809
|
|
20240424,155700,661943360,6690,6690,6690,6690,0
|
|
20240424,155600,661943360,6690,6690,6690,6690,0
|
|
20240424,155500,661943360,6690,6690,6690,6690,0
|
|
20240424,155400,661943360,6690,6690,6690,6690,0
|
|
20240424,155300,661943360,6690,6690,6690,6690,0
|
|
20240424,155200,661943360,6690,6690,6690,6690,0
|
|
20240424,155100,661943360,6690,6690,6690,6690,0
|
|
20240424,155000,661943360,6690,6690,6690,6690,0
|
|
20240424,154900,661943360,6690,6690,6690,6690,0
|
|
20240424,154800,661943360,6690,6690,6690,6690,0
|
|
20240424,154700,661943360,6690,6690,6690,6690,0
|
|
20240424,154600,661943360,6690,6690,6690,6690,0
|
|
20240424,154500,661943360,6690,6690,6690,6690,0
|
|
20240424,154400,661943360,6690,6690,6690,6690,0
|
|
20240424,154300,661943360,6690,6690,6690,6690,0
|
|
20240424,154200,661943360,6690,6690,6690,6690,0
|
|
20240424,154100,661943360,6690,6690,6690,6690,0
|
|
20240424,154000,661943360,6690,6690,6690,6690,0
|
|
20240424,153900,661943360,6690,6690,6690,6690,0
|
|
20240424,153800,661943360,6690,6690,6690,6690,0
|
|
20240424,153700,661943360,6690,6690,6690,6690,0
|
|
20240424,153600,661943360,6690,6690,6690,6690,0
|
|
20240424,153500,661943360,6690,6690,6690,6690,0
|
|
20240424,153400,661943360,6690,6690,6690,6690,0
|
|
20240424,153300,661943360,6690,6690,6690,6690,0
|
|
20240424,153200,661943360,6690,6690,6690,6690,0
|
|
20240424,153100,661943360,6690,6690,6690,6690,0
|
|
20240424,153000,661943360,6690,6690,6690,6690,809
|
|
20240424,152900,656531150,6660,6660,6660,6660,0
|
|
20240424,152800,656531150,6660,6660,6660,6660,0
|
|
20240424,152700,656531150,6660,6660,6660,6660,0
|
|
20240424,152600,656531150,6660,6660,6660,6660,0
|
|
20240424,152500,656531150,6660,6660,6660,6660,0
|
|
20240424,152400,656531150,6660,6660,6660,6660,0
|
|
20240424,152300,656531150,6660,6660,6660,6660,0
|
|
20240424,152200,656531150,6660,6660,6660,6660,0
|
|
20240424,152100,656531150,6660,6660,6660,6660,0
|
|
20240424,152000,656531150,6660,6660,6660,6660,0
|
|
20240424,151900,656531150,6660,6680,6680,6660,43
|
|
20240424,151800,656244080,6670,6670,6680,6670,33
|
|
20240424,151700,656023960,6680,6680,6680,6680,1
|
|
20240424,151600,656017280,6670,6680,6680,6660,1848
|
|
20240424,151500,643701900,6690,6690,6690,6690,15
|
|
20240424,151400,643601550,6690,6690,6690,6690,0
|
|
20240424,151300,643601550,6690,6680,6690,6680,51
|
|
20240424,151200,643260770,6680,6670,6680,6670,37
|
|
20240424,151100,643013780,6680,6680,6680,6680,21
|
|
20240424,151000,642873500,6680,6680,6680,6680,81
|
|
20240424,150900,642332420,6680,6680,6690,6680,20
|
|
20240424,150800,642198810,6680,6680,6680,6680,7
|
|
20240424,150700,642152050,6680,6680,6680,6680,17
|
|
20240424,150600,642038490,6680,6680,6680,6680,16
|
|
20240424,150500,641931610,6680,6670,6680,6670,66
|
|
20240424,150400,641490900,6670,6670,6670,6670,50
|
|
20240424,150300,641157400,6690,6680,6690,6680,246
|
|
20240424,150200,639511750,6690,6690,6690,6690,0
|
|
20240424,150100,639511750,6690,6690,6690,6690,0
|
|
20240424,150000,639511750,6690,6690,6690,6690,0
|
|
20240424,145900,639511750,6690,6670,6690,6670,3
|
|
20240424,145800,639491720,6670,6680,6680,6670,818
|
|
20240424,145700,634034560,6670,6680,6680,6670,15
|
|
20240424,145600,633934500,6670,6680,6680,6670,238
|
|
20240424,145500,632347020,6680,6670,6690,6670,36
|
|
20240424,145400,632106830,6670,6680,6690,6670,335
|
|
20240424,145300,629872130,6680,6680,6680,6680,17
|
|
20240424,145200,629758570,6690,6690,6690,6690,1
|
|
20240424,145100,629751880,6680,6680,6680,6680,10
|
|
20240424,145000,629685080,6680,6680,6680,6680,120
|
|
20240424,144900,628883480,6680,6680,6680,6670,69
|
|
20240424,144800,628422730,6670,6680,6680,6670,224
|
|
20240424,144700,626927900,6680,6680,6680,6680,5
|
|
20240424,144600,626894500,6680,6670,6680,6670,320
|
|
20240424,144500,624760090,6680,6680,6680,6680,50
|
|
20240424,144400,624426090,6680,6670,6680,6670,96
|
|
20240424,144300,623785750,6680,6670,6680,6670,84
|
|
20240424,144200,623224770,6670,6670,6680,6670,159
|
|
20240424,144100,622164230,6680,6680,6680,6680,464
|
|
20240424,144000,619064710,6690,6680,6690,6680,119
|
|
20240424,143900,618268790,6680,6680,6680,6680,189
|
|
20240424,143800,617006270,6680,6680,6680,6680,674
|
|
20240424,143700,612503950,6670,6670,6690,6670,60
|
|
20240424,143600,612103450,6670,6670,6670,6670,30
|
|
20240424,143500,611903350,6680,6700,6700,6680,1046
|
|
20240424,143400,604908190,6700,6700,6700,6700,1618
|
|
20240424,143300,594067590,6700,6700,6700,6700,218
|
|
20240424,143200,592606990,6710,6710,6710,6710,0
|
|
20240424,143100,592606990,6710,6710,6710,6710,0
|
|
20240424,143000,592606990,6710,6710,6710,6710,0
|
|
20240424,142900,592606990,6710,6710,6710,6710,0
|
|
20240424,142800,592606990,6710,6710,6710,6710,10
|
|
20240424,142700,592539890,6710,6700,6710,6700,581
|
|
20240424,142600,588646990,6690,6700,6700,6690,104
|
|
20240424,142500,587950230,6680,6680,6680,6680,17
|
|
20240424,142400,587836670,6700,6710,6710,6700,486
|
|
20240424,142300,584579390,6710,6710,6720,6710,61
|
|
20240424,142200,584170070,6700,6700,6710,6700,359
|
|
20240424,142100,581762110,6710,6710,6710,6710,0
|
|
20240424,142000,581762110,6710,6710,6710,6710,0
|
|
20240424,141900,581762110,6710,6700,6710,6700,53
|
|
20240424,141800,581407000,6700,6680,6700,6680,56
|
|
20240424,141700,581032720,6690,6690,6690,6690,0
|
|
20240424,141600,581032720,6690,6690,6690,6690,0
|
|
20240424,141500,581032720,6690,6690,6690,6690,1
|
|
20240424,141400,581026030,6680,6680,6680,6680,10
|
|
20240424,141300,580959230,6670,6670,6670,6670,434
|
|
20240424,141200,578064450,6670,6710,6710,6670,6244
|
|
20240424,141100,536305430,6710,6710,6710,6710,39
|
|
20240424,141000,536043740,6710,6710,6710,6710,185
|
|
20240424,140900,534802390,6710,6710,6710,6710,17
|
|
20240424,140800,534688320,6720,6720,6720,6720,5
|
|
20240424,140700,534654720,6720,6720,6720,6720,0
|
|
20240424,140600,534654720,6720,6720,6720,6710,103
|
|
20240424,140500,533962650,6700,6710,6710,6700,19
|
|
20240424,140400,533835260,6710,6710,6710,6710,0
|
|
20240424,140300,533835260,6710,6710,6710,6710,0
|
|
20240424,140200,533835260,6710,6710,6710,6710,56
|
|
20240424,140100,533459500,6710,6710,6710,6710,375
|
|
20240424,140000,530943250,6700,6700,6700,6700,2
|
|
20240424,135900,530929850,6710,6710,6710,6710,2
|
|
20240424,135800,530916430,6700,6700,6700,6700,17
|
|
20240424,135700,530802530,6700,6700,6700,6700,50
|
|
20240424,135600,530467530,6700,6700,6700,6700,1
|
|
20240424,135500,530460830,6700,6700,6700,6700,17
|
|
20240424,135400,530346930,6710,6710,6710,6710,37
|
|
20240424,135300,530098660,6710,6710,6710,6710,25
|
|
20240424,135200,529930910,6710,6710,6710,6710,35
|
|
20240424,135100,529696060,6700,6700,6700,6700,0
|
|
20240424,135000,529696060,6700,6700,6700,6700,153
|
|
20240424,134900,528670960,6700,6700,6700,6700,0
|
|
20240424,134800,528670960,6700,6720,6720,6700,159
|
|
20240424,134700,527603780,6720,6720,6720,6720,11
|
|
20240424,134600,527529860,6710,6710,6710,6710,1
|
|
20240424,134500,527523150,6720,6720,6720,6720,90
|
|
20240424,134400,526918350,6720,6720,6720,6720,726
|
|
20240424,134300,522039630,6710,6690,6710,6690,3185
|
|
20240424,134200,500709710,6690,6680,6690,6680,44
|
|
20240424,134100,500415520,6690,6690,6690,6690,375
|
|
20240424,134000,497906770,6690,6690,6690,6690,0
|
|
20240424,133900,497906770,6690,6690,6690,6690,8
|
|
20240424,133800,497853250,6690,6690,6690,6690,0
|
|
20240424,133700,497853250,6690,6690,6690,6690,17
|
|
20240424,133600,497739520,6700,6700,6700,6700,20
|
|
20240424,133500,497605520,6700,6700,6700,6700,0
|
|
20240424,133400,497605520,6700,6690,6700,6690,12
|
|
20240424,133300,497525230,6690,6690,6690,6690,27
|
|
20240424,133200,497344600,6690,6700,6700,6690,400
|
|
20240424,133100,494667600,6690,6690,6690,6690,0
|
|
20240424,133000,494667600,6690,6690,6690,6690,400
|
|
20240424,132900,491991600,6700,6690,6700,6690,4
|
|
20240424,132800,491964830,6690,6690,6690,6690,357
|
|
20240424,132700,489576500,6700,6700,6700,6700,0
|
|
20240424,132600,489576500,6700,6700,6700,6700,0
|
|
20240424,132500,489576500,6700,6690,6700,6690,3
|
|
20240424,132400,489556420,6690,6690,6690,6690,17
|
|
20240424,132300,489442690,6700,6700,6700,6700,0
|
|
20240424,132200,489442690,6700,6700,6700,6700,1
|
|
20240424,132100,489435990,6700,6690,6700,6690,3
|
|
20240424,132000,489415910,6690,6690,6690,6690,0
|
|
20240424,131900,489415910,6690,6700,6700,6690,18
|
|
20240424,131800,489295480,6700,6700,6700,6700,0
|
|
20240424,131700,489295480,6700,6700,6700,6700,300
|
|
20240424,131600,487285480,6700,6710,6710,6700,11
|
|
20240424,131500,487211770,6700,6700,6700,6700,213
|
|
20240424,131400,485784670,6700,6700,6700,6700,0
|
|
20240424,131300,485784670,6700,6690,6700,6690,13
|
|
20240424,131200,485697590,6690,6690,6690,6690,0
|
|
20240424,131100,485697590,6690,6690,6690,6690,17
|
|
20240424,131000,485583860,6700,6700,6700,6700,0
|
|
20240424,130900,485583860,6700,6700,6700,6700,481
|
|
20240424,130800,482361160,6690,6690,6690,6690,0
|
|
20240424,130700,482361160,6690,6690,6690,6690,69
|
|
20240424,130600,481899550,6690,6690,6690,6690,0
|
|
20240424,130500,481899550,6690,6690,6690,6690,0
|
|
20240424,130400,481899550,6690,6690,6690,6690,17
|
|
20240424,130300,481785820,6690,6690,6690,6690,0
|
|
20240424,130200,481785820,6690,6690,6690,6690,0
|
|
20240424,130100,481785820,6690,6690,6690,6690,0
|
|
20240424,130000,481785820,6690,6700,6700,6690,134
|
|
20240424,125900,480888620,6700,6700,6700,6700,0
|
|
20240424,125800,480888620,6700,6700,6700,6700,2
|
|
20240424,125700,480875220,6700,6700,6700,6700,34
|
|
20240424,125600,480647420,6690,6690,6690,6690,0
|
|
20240424,125500,480647420,6690,6690,6690,6690,17
|
|
20240424,125400,480533690,6700,6700,6700,6700,9
|
|
20240424,125300,480473390,6700,6700,6700,6700,0
|
|
20240424,125200,480473390,6700,6700,6700,6700,140
|
|
20240424,125100,479535390,6700,6700,6700,6700,2
|
|
20240424,125000,479521990,6690,6690,6690,6690,17
|
|
20240424,124900,479408260,6690,6690,6690,6690,0
|
|
20240424,124800,479408260,6690,6690,6690,6690,123
|
|
20240424,124700,478585390,6700,6700,6700,6700,60
|
|
20240424,124600,478183390,6710,6710,6710,6710,0
|
|
20240424,124500,478183390,6710,6710,6710,6710,8
|
|
20240424,124400,478129710,6710,6710,6710,6710,10
|
|
20240424,124300,478062610,6700,6700,6700,6700,733
|
|
20240424,124200,473151510,6700,6700,6700,6700,0
|
|
20240424,124100,473151510,6700,6700,6700,6700,1
|
|
20240424,124000,473144810,6690,6690,6690,6690,0
|
|
20240424,123900,473144810,6690,6690,6690,6690,0
|
|
20240424,123800,473144810,6690,6690,6690,6690,17
|
|
20240424,123700,473031080,6700,6700,6700,6700,0
|
|
20240424,123600,473031080,6700,6700,6700,6700,0
|
|
20240424,123500,473031080,6700,6700,6700,6700,0
|
|
20240424,123400,473031080,6700,6690,6700,6690,38
|
|
20240424,123300,472776650,6700,6700,6700,6700,35
|
|
20240424,123200,472542150,6700,6700,6700,6700,544
|
|
20240424,123100,468897350,6700,6700,6700,6700,0
|
|
20240424,123000,468897350,6700,6700,6700,6700,44
|
|
20240424,122900,468602550,6700,6700,6700,6700,0
|
|
20240424,122800,468602550,6700,6700,6700,6700,0
|
|
20240424,122700,468602550,6700,6700,6700,6700,518
|
|
20240424,122600,465131950,6700,6700,6700,6700,50
|
|
20240424,122500,464796950,6690,6690,6690,6690,0
|
|
20240424,122400,464796950,6690,6690,6690,6690,19
|
|
20240424,122300,464669840,6690,6690,6690,6690,6
|
|
20240424,122200,464629700,6690,6690,6690,6690,69
|
|
20240424,122100,464168090,6690,6690,6690,6690,1507
|
|
20240424,122000,454086260,6690,6700,6700,6690,464
|
|
20240424,121900,450981700,6700,6700,6700,6700,11
|
|
20240424,121800,450908000,6710,6710,6710,6710,0
|
|
20240424,121700,450908000,6710,6710,6710,6710,1
|
|
20240424,121600,450901290,6700,6700,6700,6700,0
|
|
20240424,121500,450901290,6700,6700,6700,6700,624
|
|
20240424,121400,446720490,6700,6710,6710,6700,210
|
|
20240424,121300,445313390,6710,6710,6710,6710,631
|
|
20240424,121200,441079380,6710,6710,6710,6710,17
|
|
20240424,121100,440965310,6720,6720,6720,6720,1
|
|
20240424,121000,440958590,6710,6710,6710,6710,0
|
|
20240424,120900,440958590,6710,6710,6710,6710,30
|
|
20240424,120800,440757290,6710,6710,6710,6710,0
|
|
20240424,120700,440757290,6710,6710,6710,6710,301
|
|
20240424,120600,438737580,6710,6710,6710,6710,17
|
|
20240424,120500,438623510,6710,6710,6710,6710,41
|
|
20240424,120400,438348400,6710,6710,6710,6710,0
|
|
20240424,120300,438348400,6710,6710,6710,6710,0
|
|
20240424,120200,438348400,6710,6710,6710,6710,500
|
|
20240424,120100,434993400,6710,6710,6710,6710,417
|
|
20240424,120000,432195330,6710,6710,6710,6710,527
|
|
20240424,115900,428659160,6710,6710,6710,6710,0
|
|
20240424,115800,428659160,6710,6710,6710,6710,0
|
|
20240424,115700,428659160,6710,6710,6710,6710,0
|
|
20240424,115600,428659160,6710,6710,6710,6710,0
|
|
20240424,115500,428659160,6710,6710,6710,6710,0
|
|
20240424,115400,428659160,6710,6710,6710,6710,0
|
|
20240424,115300,428659160,6710,6720,6720,6710,137
|
|
20240424,115200,427738690,6720,6720,6720,6720,0
|
|
20240424,115100,427738690,6720,6720,6720,6720,72
|
|
20240424,115000,427254850,6710,6710,6710,6710,0
|
|
20240424,114900,427254850,6710,6710,6710,6710,0
|
|
20240424,114800,427254850,6710,6710,6710,6710,0
|
|
20240424,114700,427254850,6710,6710,6710,6710,17
|
|
20240424,114600,427140780,6710,6710,6710,6710,0
|
|
20240424,114500,427140780,6710,6710,6710,6710,0
|
|
20240424,114400,427140780,6710,6710,6710,6710,0
|
|
20240424,114300,427140780,6710,6710,6710,6710,49
|
|
20240424,114200,426811990,6710,6710,6710,6710,0
|
|
20240424,114100,426811990,6710,6730,6730,6710,18
|
|
20240424,114000,426691190,6730,6730,6730,6730,1
|
|
20240424,113900,426684460,6730,6730,6730,6730,0
|
|
20240424,113800,426684460,6730,6710,6730,6710,320
|
|
20240424,113700,424536860,6730,6730,6730,6730,35
|
|
20240424,113600,424301310,6730,6720,6730,6720,1066
|
|
20240424,113500,417128410,6720,6720,6720,6720,209
|
|
20240424,113400,415723930,6720,6720,6720,6720,100
|
|
20240424,113300,415051930,6710,6710,6710,6710,0
|
|
20240424,113200,415051930,6710,6720,6720,6710,1627
|
|
20240424,113100,404118640,6730,6730,6730,6730,3
|
|
20240424,113000,404098450,6730,6730,6730,6730,5
|
|
20240424,112900,404064800,6730,6730,6730,6730,100
|
|
20240424,112800,403391800,6730,6730,6730,6730,8
|
|
20240424,112700,403337960,6720,6720,6720,6720,17
|
|
20240424,112600,403223720,6730,6730,6730,6730,23
|
|
20240424,112500,403068930,6720,6720,6720,6720,1050
|
|
20240424,112400,396012930,6730,6740,6740,6730,26
|
|
20240424,112300,395837930,6720,6740,6740,6720,707
|
|
20240424,112200,391086810,6740,6730,6740,6730,15
|
|
20240424,112100,390985850,6730,6730,6730,6730,116
|
|
20240424,112000,390205170,6730,6730,6730,6730,61
|
|
20240424,111900,389794640,6740,6710,6740,6710,3996
|
|
20240424,111800,362896260,6710,6710,6710,6710,306
|
|
20240424,111700,360843000,6710,6710,6710,6710,189
|
|
20240424,111600,359574810,6710,6710,6710,6710,0
|
|
20240424,111500,359574810,6710,6710,6710,6710,11
|
|
20240424,111400,359501000,6700,6690,6700,6690,2404
|
|
20240424,111300,343394380,6690,6690,6690,6690,0
|
|
20240424,111200,343394380,6690,6690,6690,6690,599
|
|
20240424,111100,339387070,6680,6680,6680,6680,20
|
|
20240424,111000,339253470,6680,6680,6680,6680,1
|
|
20240424,110900,339246790,6680,6680,6680,6680,0
|
|
20240424,110800,339246790,6680,6680,6680,6680,38
|
|
20240424,110700,338992950,6680,6680,6680,6680,10
|
|
20240424,110600,338926150,6680,6670,6680,6670,252
|
|
20240424,110500,337245270,6670,6670,6670,6670,17
|
|
20240424,110400,337131880,6680,6680,6680,6680,102
|
|
20240424,110300,336450520,6680,6680,6680,6680,10
|
|
20240424,110200,336383720,6680,6690,6690,6670,440
|
|
20240424,110100,333443360,6680,6690,6690,6680,362
|
|
20240424,110000,331023180,6690,6690,6690,6690,58
|
|
20240424,105900,330635160,6700,6690,6700,6680,112
|
|
20240424,105800,329885800,6690,6690,6690,6690,40
|
|
20240424,105700,329618200,6690,6690,6690,6690,23
|
|
20240424,105600,329464330,6690,6690,6690,6690,101
|
|
20240424,105500,328788640,6690,6680,6690,6680,37
|
|
20240424,105400,328541280,6690,6690,6690,6690,0
|
|
20240424,105300,328541280,6690,6690,6690,6690,0
|
|
20240424,105200,328541280,6690,6680,6690,6680,11
|
|
20240424,105100,328467700,6680,6670,6680,6670,122
|
|
20240424,105000,327652930,6670,6670,6670,6670,0
|
|
20240424,104900,327652930,6670,6670,6670,6670,117
|
|
20240424,104800,326872540,6680,6680,6680,6680,6
|
|
20240424,104700,326832460,6690,6690,6690,6690,0
|
|
20240424,104600,326832460,6690,6690,6690,6690,3
|
|
20240424,104500,326812390,6670,6680,6680,6670,52
|
|
20240424,104400,326465540,6700,6700,6700,6700,0
|
|
20240424,104300,326465540,6700,6680,6700,6680,1158
|
|
20240424,104200,318729480,6710,6710,6710,6710,3
|
|
20240424,104100,318709350,6720,6700,6720,6680,951
|
|
20240424,104000,312355290,6720,6720,6720,6720,0
|
|
20240424,103900,312355290,6720,6680,6720,6680,44
|
|
20240424,103800,312060970,6690,6690,6690,6690,0
|
|
20240424,103700,312060970,6690,6690,6690,6690,0
|
|
20240424,103600,312060970,6690,6690,6690,6690,37
|
|
20240424,103500,311813440,6690,6690,6690,6690,68
|
|
20240424,103400,311358520,6690,6720,6720,6690,40
|
|
20240424,103300,311090620,6730,6730,6730,6730,0
|
|
20240424,103200,311090620,6730,6730,6730,6730,0
|
|
20240424,103100,311090620,6730,6730,6730,6730,3
|
|
20240424,103000,311070430,6730,6730,6730,6730,0
|
|
20240424,102900,311070430,6730,6690,6730,6690,34
|
|
20240424,102800,310842580,6690,6690,6690,6690,310
|
|
20240424,102700,308768680,6700,6700,6700,6700,4
|
|
20240424,102600,308741880,6700,6700,6730,6700,48
|
|
20240424,102500,308420250,6730,6730,6730,6730,0
|
|
20240424,102400,308420250,6730,6700,6730,6700,29
|
|
20240424,102300,308225920,6700,6720,6720,6700,2
|
|
20240424,102200,308212500,6730,6730,6730,6730,1
|
|
20240424,102100,308205770,6690,6710,6720,6690,1819
|
|
20240424,102000,296024740,6700,6710,6710,6700,235
|
|
20240424,101900,294448060,6730,6730,6730,6730,0
|
|
20240424,101800,294448060,6730,6710,6730,6710,112
|
|
20240424,101700,293694420,6710,6710,6710,6710,17
|
|
20240424,101600,293580350,6710,6710,6710,6710,317
|
|
20240424,101500,291453280,6710,6710,6710,6710,40
|
|
20240424,101400,291184880,6720,6720,6720,6720,41
|
|
20240424,101300,290909360,6720,6720,6730,6720,310
|
|
20240424,101200,288823850,6720,6720,6720,6720,100
|
|
20240424,101100,288151850,6710,6710,6710,6710,136
|
|
20240424,101000,287239290,6720,6710,6720,6710,107
|
|
20240424,100900,286520420,6710,6720,6720,6710,20
|
|
20240424,100800,286386100,6720,6720,6720,6720,913
|
|
20240424,100700,280250740,6720,6730,6730,6720,19
|
|
20240424,100600,280123040,6720,6720,6720,6720,1
|
|
20240424,100500,280116320,6730,6730,6730,6720,112
|
|
20240424,100400,279363560,6730,6730,6730,6730,0
|
|
20240424,100300,279363560,6730,6730,6730,6730,101
|
|
20240424,100200,278683830,6720,6730,6730,6720,475
|
|
20240424,100100,275491810,6720,6720,6720,6720,0
|
|
20240424,100000,275491810,6720,6720,6720,6720,1017
|
|
20240424,095900,268657570,6710,6700,6710,6700,815
|
|
20240424,095800,263189020,6700,6700,6700,6700,13
|
|
20240424,095700,263101920,6700,6700,6700,6700,20
|
|
20240424,095600,262967920,6710,6710,6710,6710,12
|
|
20240424,095500,262887400,6700,6700,6700,6700,13
|
|
20240424,095400,262800300,6700,6700,6700,6700,100
|
|
20240424,095300,262130300,6700,6700,6700,6700,70
|
|
20240424,095200,261661300,6710,6700,6710,6700,211
|
|
20240424,095100,260245820,6700,6700,6700,6700,14
|
|
20240424,095000,260152020,6700,6700,6700,6700,4
|
|
20240424,094900,260125220,6700,6700,6700,6700,18
|
|
20240424,094800,260004620,6690,6710,6710,6690,1547
|
|
20240424,094700,249637830,6700,6700,6700,6700,338
|
|
20240424,094600,247373230,6700,6700,6700,6700,100
|
|
20240424,094500,246703230,6700,6700,6700,6700,0
|
|
20240424,094400,246703230,6700,6690,6700,6680,103
|
|
20240424,094300,246014420,6700,6690,6700,6690,300
|
|
20240424,094200,244005420,6700,6700,6700,6700,300
|
|
20240424,094100,241995420,6700,6700,6700,6700,65
|
|
20240424,094000,241559920,6700,6690,6700,6690,26
|
|
20240424,093900,241385810,6680,6710,6710,6680,264
|
|
20240424,093800,239619380,6710,6720,6720,6710,267
|
|
20240424,093700,237825310,6720,6720,6720,6720,588
|
|
20240424,093600,233873950,6720,6720,6720,6720,0
|
|
20240424,093500,233873950,6720,6730,6730,6720,19
|
|
20240424,093400,233746240,6730,6730,6730,6730,2
|
|
20240424,093300,233732780,6740,6740,6740,6740,13
|
|
20240424,093200,233645160,6680,6740,6740,6680,2723
|
|
20240424,093100,215412680,6740,6730,6740,6730,1375
|
|
20240424,093000,206145520,6730,6730,6730,6730,497
|
|
20240424,092900,202800710,6720,6720,6720,6720,369
|
|
20240424,092800,200321030,6740,6740,6740,6740,350
|
|
20240424,092700,197962030,6740,6740,6740,6740,106
|
|
20240424,092600,197247590,6740,6740,6740,6740,159
|
|
20240424,092500,196175930,6750,6760,6760,6750,33
|
|
20240424,092400,195953170,6750,6780,6780,6750,1032
|
|
20240424,092300,188959630,6780,6750,6780,6750,5863
|
|
20240424,092200,149275020,6750,6730,6750,6730,1359
|
|
20240424,092100,140107060,6720,6740,6740,6720,20
|
|
20240424,092000,139972460,6740,6710,6740,6710,1108
|
|
20240424,091900,132509620,6710,6710,6720,6710,610
|
|
20240424,091800,128411520,6720,6720,6720,6720,2
|
|
20240424,091700,128398080,6720,6720,6720,6720,10
|
|
20240424,091600,128330880,6730,6750,6750,6730,366
|
|
20240424,091500,125861500,6750,6730,6750,6720,401
|
|
20240424,091400,123163250,6750,6750,6750,6750,342
|
|
20240424,091300,120854750,6750,6730,6750,6730,1109
|
|
20240424,091200,113374900,6730,6730,6730,6730,314
|
|
20240424,091100,111261680,6730,6710,6730,6700,1106
|
|
20240424,091000,103842260,6720,6690,6720,6690,372
|
|
20240424,090900,101347450,6690,6700,6710,6690,183
|
|
20240424,090800,100121460,6700,6700,6700,6700,33
|
|
20240424,090700,99900360,6680,6680,6680,6680,53
|
|
20240424,090600,99546320,6680,6720,6730,6680,215
|
|
20240424,090500,98100990,6730,6600,6730,6570,10531
|
|
20240424,090400,27944680,6600,6610,6610,6600,1580
|
|
20240424,090300,17515240,6600,6630,6630,6600,972
|
|
20240424,090200,11096710,6620,6660,6660,6620,1272
|
|
20240424,090100,2650830,6660,6660,6660,6660,383
|
|
20240424,090000,100050,6670,6670,6670,6670,15
|