665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200200,219376370,6450,6450,6450,6450,512
|
|
20240422,200100,219376370,6450,6450,6450,6450,0
|
|
20240422,200000,219376370,6450,6450,6450,6450,0
|
|
20240422,195900,219376370,6450,6450,6450,6450,0
|
|
20240422,195800,219376370,6450,6450,6450,6450,0
|
|
20240422,195700,219376370,6450,6450,6450,6450,0
|
|
20240422,195600,219376370,6450,6450,6450,6450,0
|
|
20240422,195500,219376370,6450,6450,6450,6450,0
|
|
20240422,195400,219376370,6450,6450,6450,6450,0
|
|
20240422,195300,219376370,6450,6450,6450,6450,0
|
|
20240422,195200,219376370,6450,6450,6450,6450,0
|
|
20240422,195100,219376370,6450,6450,6450,6450,0
|
|
20240422,195000,219376370,6450,6450,6450,6450,0
|
|
20240422,194900,219376370,6450,6450,6450,6450,0
|
|
20240422,194800,219376370,6450,6450,6450,6450,0
|
|
20240422,194700,219376370,6450,6450,6450,6450,0
|
|
20240422,194600,219376370,6450,6450,6450,6450,0
|
|
20240422,194500,219376370,6450,6450,6450,6450,0
|
|
20240422,194400,219376370,6450,6450,6450,6450,0
|
|
20240422,194300,219376370,6450,6450,6450,6450,0
|
|
20240422,194200,219376370,6450,6450,6450,6450,0
|
|
20240422,194100,219376370,6450,6450,6450,6450,0
|
|
20240422,194000,219376370,6450,6450,6450,6450,0
|
|
20240422,193900,219376370,6450,6450,6450,6450,0
|
|
20240422,193800,219376370,6450,6450,6450,6450,0
|
|
20240422,193700,219376370,6450,6450,6450,6450,0
|
|
20240422,193600,219376370,6450,6450,6450,6450,0
|
|
20240422,193500,219376370,6450,6450,6450,6450,0
|
|
20240422,193400,219376370,6450,6450,6450,6450,0
|
|
20240422,193300,219376370,6450,6450,6450,6450,0
|
|
20240422,193200,219376370,6450,6450,6450,6450,512
|
|
20240422,193100,219376370,6450,6450,6450,6450,0
|
|
20240422,193000,219376370,6450,6450,6450,6450,0
|
|
20240422,192900,219376370,6450,6450,6450,6450,0
|
|
20240422,192800,219376370,6450,6450,6450,6450,0
|
|
20240422,192700,219376370,6450,6450,6450,6450,0
|
|
20240422,192600,219376370,6450,6450,6450,6450,0
|
|
20240422,192500,219376370,6450,6450,6450,6450,0
|
|
20240422,192400,219376370,6450,6450,6450,6450,0
|
|
20240422,192300,219376370,6450,6450,6450,6450,0
|
|
20240422,192200,219376370,6450,6450,6450,6450,0
|
|
20240422,192100,219376370,6450,6450,6450,6450,0
|
|
20240422,192000,219376370,6450,6450,6450,6450,0
|
|
20240422,191900,219376370,6450,6450,6450,6450,0
|
|
20240422,191800,219376370,6450,6450,6450,6450,0
|
|
20240422,191700,219376370,6450,6450,6450,6450,0
|
|
20240422,191600,219376370,6450,6450,6450,6450,0
|
|
20240422,191500,219376370,6450,6450,6450,6450,0
|
|
20240422,191400,219376370,6450,6450,6450,6450,0
|
|
20240422,191300,219376370,6450,6450,6450,6450,0
|
|
20240422,191200,219376370,6450,6450,6450,6450,0
|
|
20240422,191100,219376370,6450,6450,6450,6450,0
|
|
20240422,191000,219376370,6450,6450,6450,6450,0
|
|
20240422,190900,219376370,6450,6450,6450,6450,0
|
|
20240422,190800,219376370,6450,6450,6450,6450,0
|
|
20240422,190700,219376370,6450,6450,6450,6450,0
|
|
20240422,190600,219376370,6450,6450,6450,6450,0
|
|
20240422,190500,219376370,6450,6450,6450,6450,0
|
|
20240422,190400,219376370,6450,6450,6450,6450,0
|
|
20240422,190300,219376370,6450,6450,6450,6450,0
|
|
20240422,190200,219376370,6450,6450,6450,6450,512
|
|
20240422,190100,219376370,6450,6450,6450,6450,0
|
|
20240422,190000,219376370,6450,6450,6450,6450,0
|
|
20240422,185900,219376370,6450,6450,6450,6450,0
|
|
20240422,185800,219376370,6450,6450,6450,6450,0
|
|
20240422,185700,219376370,6450,6450,6450,6450,0
|
|
20240422,185600,219376370,6450,6450,6450,6450,0
|
|
20240422,185500,219376370,6450,6450,6450,6450,0
|
|
20240422,185400,219376370,6450,6450,6450,6450,0
|
|
20240422,185300,219376370,6450,6450,6450,6450,0
|
|
20240422,185200,219376370,6450,6450,6450,6450,0
|
|
20240422,185100,219376370,6450,6450,6450,6450,0
|
|
20240422,185000,219376370,6450,6450,6450,6450,0
|
|
20240422,184900,219376370,6450,6450,6450,6450,0
|
|
20240422,184800,219376370,6450,6450,6450,6450,0
|
|
20240422,184700,219376370,6450,6450,6450,6450,0
|
|
20240422,184600,219376370,6450,6450,6450,6450,0
|
|
20240422,184500,219376370,6450,6450,6450,6450,0
|
|
20240422,184400,219376370,6450,6450,6450,6450,0
|
|
20240422,184300,219376370,6450,6450,6450,6450,0
|
|
20240422,184200,219376370,6450,6450,6450,6450,0
|
|
20240422,184100,219376370,6450,6450,6450,6450,0
|
|
20240422,184000,219376370,6450,6450,6450,6450,0
|
|
20240422,183900,219376370,6450,6450,6450,6450,0
|
|
20240422,183800,219376370,6450,6450,6450,6450,0
|
|
20240422,183700,219376370,6450,6450,6450,6450,0
|
|
20240422,183600,219376370,6450,6450,6450,6450,0
|
|
20240422,183500,219376370,6450,6450,6450,6450,0
|
|
20240422,183400,219376370,6450,6450,6450,6450,0
|
|
20240422,183300,219376370,6450,6450,6450,6450,0
|
|
20240422,183200,219376370,6450,6450,6450,6450,512
|
|
20240422,183100,219376370,6450,6450,6450,6450,0
|
|
20240422,183000,219376370,6450,6450,6450,6450,0
|
|
20240422,182900,219376370,6450,6450,6450,6450,0
|
|
20240422,182800,219376370,6450,6450,6450,6450,0
|
|
20240422,182700,219376370,6450,6450,6450,6450,0
|
|
20240422,182600,219376370,6450,6450,6450,6450,0
|
|
20240422,182500,219376370,6450,6450,6450,6450,0
|
|
20240422,182400,219376370,6450,6450,6450,6450,0
|
|
20240422,182300,219376370,6450,6450,6450,6450,0
|
|
20240422,182200,219376370,6450,6450,6450,6450,0
|
|
20240422,182100,219376370,6450,6450,6450,6450,0
|
|
20240422,182000,219376370,6450,6450,6450,6450,0
|
|
20240422,181900,219376370,6450,6450,6450,6450,0
|
|
20240422,181800,219376370,6450,6450,6450,6450,0
|
|
20240422,181700,219376370,6450,6450,6450,6450,0
|
|
20240422,181600,219376370,6450,6450,6450,6450,0
|
|
20240422,181500,219376370,6450,6450,6450,6450,0
|
|
20240422,181400,219376370,6450,6450,6450,6450,0
|
|
20240422,181300,219376370,6450,6450,6450,6450,0
|
|
20240422,181200,219376370,6450,6450,6450,6450,0
|
|
20240422,181100,219376370,6450,6450,6450,6450,0
|
|
20240422,181000,219376370,6450,6450,6450,6450,0
|
|
20240422,180900,219376370,6450,6450,6450,6450,0
|
|
20240422,180800,219376370,6450,6450,6450,6450,0
|
|
20240422,180700,219376370,6450,6450,6450,6450,0
|
|
20240422,180600,219376370,6450,6450,6450,6450,0
|
|
20240422,180500,219376370,6450,6450,6450,6450,0
|
|
20240422,180400,219376370,6450,6450,6450,6450,0
|
|
20240422,180300,219376370,6450,6450,6450,6450,0
|
|
20240422,180200,219376370,6450,6450,6450,6450,512
|
|
20240422,180100,219376370,6450,6450,6450,6450,0
|
|
20240422,180000,219376370,6450,6450,6450,6450,0
|
|
20240422,175900,219376370,6450,6450,6450,6450,0
|
|
20240422,175800,219376370,6450,6450,6450,6450,0
|
|
20240422,175700,219376370,6450,6450,6450,6450,0
|
|
20240422,175600,219376370,6450,6450,6450,6450,0
|
|
20240422,175500,219376370,6450,6450,6450,6450,0
|
|
20240422,175400,219376370,6450,6450,6450,6450,0
|
|
20240422,175300,219376370,6450,6450,6450,6450,0
|
|
20240422,175200,219376370,6450,6450,6450,6450,0
|
|
20240422,175100,219376370,6450,6450,6450,6450,0
|
|
20240422,175000,219376370,6450,6450,6450,6450,0
|
|
20240422,174900,219376370,6450,6450,6450,6450,0
|
|
20240422,174800,219376370,6450,6450,6450,6450,0
|
|
20240422,174700,219376370,6450,6450,6450,6450,0
|
|
20240422,174600,219376370,6450,6450,6450,6450,0
|
|
20240422,174500,219376370,6450,6450,6450,6450,0
|
|
20240422,174400,219376370,6450,6450,6450,6450,0
|
|
20240422,174300,219376370,6450,6450,6450,6450,0
|
|
20240422,174200,219376370,6450,6450,6450,6450,0
|
|
20240422,174100,219376370,6450,6450,6450,6450,0
|
|
20240422,174000,219376370,6450,6450,6450,6450,0
|
|
20240422,173900,219376370,6450,6450,6450,6450,0
|
|
20240422,173800,219376370,6450,6450,6450,6450,0
|
|
20240422,173700,219376370,6450,6450,6450,6450,0
|
|
20240422,173600,219376370,6450,6450,6450,6450,0
|
|
20240422,173500,219376370,6450,6450,6450,6450,0
|
|
20240422,173400,219376370,6450,6450,6450,6450,0
|
|
20240422,173300,219376370,6450,6450,6450,6450,0
|
|
20240422,173200,219376370,6450,6450,6450,6450,512
|
|
20240422,173100,219376370,6450,6450,6450,6450,0
|
|
20240422,173000,219376370,6450,6450,6450,6450,0
|
|
20240422,172900,219376370,6450,6450,6450,6450,0
|
|
20240422,172800,219376370,6450,6450,6450,6450,0
|
|
20240422,172700,219376370,6450,6450,6450,6450,0
|
|
20240422,172600,219376370,6450,6450,6450,6450,0
|
|
20240422,172500,219376370,6450,6450,6450,6450,0
|
|
20240422,172400,219376370,6450,6450,6450,6450,0
|
|
20240422,172300,219376370,6450,6450,6450,6450,0
|
|
20240422,172200,219376370,6450,6450,6450,6450,0
|
|
20240422,172100,219376370,6450,6450,6450,6450,0
|
|
20240422,172000,219376370,6450,6450,6450,6450,0
|
|
20240422,171900,219376370,6450,6450,6450,6450,0
|
|
20240422,171800,219376370,6450,6450,6450,6450,0
|
|
20240422,171700,219376370,6450,6450,6450,6450,0
|
|
20240422,171600,219376370,6450,6450,6450,6450,0
|
|
20240422,171500,219376370,6450,6450,6450,6450,0
|
|
20240422,171400,219376370,6450,6450,6450,6450,0
|
|
20240422,171300,219376370,6450,6450,6450,6450,0
|
|
20240422,171200,219376370,6450,6450,6450,6450,0
|
|
20240422,171100,219376370,6450,6450,6450,6450,0
|
|
20240422,171000,219376370,6450,6450,6450,6450,0
|
|
20240422,170900,219376370,6450,6450,6450,6450,0
|
|
20240422,170800,219376370,6450,6450,6450,6450,0
|
|
20240422,170700,219376370,6450,6450,6450,6450,0
|
|
20240422,170600,219376370,6450,6450,6450,6450,0
|
|
20240422,170500,219376370,6450,6450,6450,6450,0
|
|
20240422,170400,219376370,6450,6450,6450,6450,0
|
|
20240422,170300,219376370,6450,6450,6450,6450,0
|
|
20240422,170200,219376370,6450,6450,6450,6450,512
|
|
20240422,170100,219376370,6450,6450,6450,6450,0
|
|
20240422,170000,219376370,6450,6450,6450,6450,0
|
|
20240422,165900,219376370,6450,6450,6450,6450,0
|
|
20240422,165800,219376370,6450,6450,6450,6450,0
|
|
20240422,165700,219376370,6450,6450,6450,6450,0
|
|
20240422,165600,219376370,6450,6450,6450,6450,0
|
|
20240422,165500,219376370,6450,6450,6450,6450,0
|
|
20240422,165400,219376370,6450,6450,6450,6450,0
|
|
20240422,165300,219376370,6450,6450,6450,6450,0
|
|
20240422,165200,219376370,6450,6450,6450,6450,0
|
|
20240422,165100,219376370,6450,6450,6450,6450,0
|
|
20240422,165000,219376370,6450,6450,6450,6450,0
|
|
20240422,164900,219376370,6450,6450,6450,6450,0
|
|
20240422,164800,219376370,6450,6450,6450,6450,0
|
|
20240422,164700,219376370,6450,6450,6450,6450,0
|
|
20240422,164600,219376370,6450,6450,6450,6450,0
|
|
20240422,164500,219376370,6450,6450,6450,6450,0
|
|
20240422,164400,219376370,6450,6450,6450,6450,0
|
|
20240422,164300,219376370,6450,6450,6450,6450,0
|
|
20240422,164200,219376370,6450,6450,6450,6450,0
|
|
20240422,164100,219376370,6450,6450,6450,6450,0
|
|
20240422,164000,219376370,6450,6450,6450,6450,0
|
|
20240422,163900,219376370,6450,6450,6450,6450,0
|
|
20240422,163800,219376370,6450,6450,6450,6450,0
|
|
20240422,163700,219376370,6450,6450,6450,6450,0
|
|
20240422,163600,219376370,6450,6450,6450,6450,0
|
|
20240422,163500,219376370,6450,6450,6450,6450,0
|
|
20240422,163400,219376370,6450,6450,6450,6450,0
|
|
20240422,163300,219376370,6450,6450,6450,6450,0
|
|
20240422,163200,219376370,6450,6450,6450,6450,512
|
|
20240422,163100,219376370,6450,6450,6450,6450,0
|
|
20240422,163000,219376370,6450,6450,6450,6450,0
|
|
20240422,162900,219376370,6450,6450,6450,6450,0
|
|
20240422,162800,219376370,6450,6450,6450,6450,0
|
|
20240422,162700,219376370,6450,6450,6450,6450,0
|
|
20240422,162600,219376370,6450,6450,6450,6450,0
|
|
20240422,162500,219376370,6450,6450,6450,6450,0
|
|
20240422,162400,219376370,6450,6450,6450,6450,0
|
|
20240422,162300,219376370,6450,6450,6450,6450,0
|
|
20240422,162200,219376370,6450,6450,6450,6450,0
|
|
20240422,162100,219376370,6450,6450,6450,6450,0
|
|
20240422,162000,219376370,6450,6450,6450,6450,0
|
|
20240422,161900,219376370,6450,6450,6450,6450,0
|
|
20240422,161800,219376370,6450,6450,6450,6450,0
|
|
20240422,161700,219376370,6450,6450,6450,6450,0
|
|
20240422,161600,219376370,6450,6450,6450,6450,0
|
|
20240422,161500,219376370,6450,6450,6450,6450,0
|
|
20240422,161400,219376370,6450,6450,6450,6450,0
|
|
20240422,161300,219376370,6450,6450,6450,6450,0
|
|
20240422,161200,219376370,6450,6450,6450,6450,0
|
|
20240422,161100,219376370,6450,6450,6450,6450,0
|
|
20240422,161000,219376370,6450,6450,6450,6450,0
|
|
20240422,160900,219376370,6450,6450,6450,6450,0
|
|
20240422,160800,219376370,6450,6450,6450,6450,0
|
|
20240422,160700,219376370,6450,6450,6450,6450,0
|
|
20240422,160600,219376370,6450,6450,6450,6450,0
|
|
20240422,160500,219376370,6450,6450,6450,6450,0
|
|
20240422,160400,219376370,6450,6450,6450,6450,0
|
|
20240422,160300,219376370,6450,6450,6450,6450,0
|
|
20240422,160200,219376370,6450,6450,6450,6450,512
|
|
20240422,160100,219376370,6450,6450,6450,6450,0
|
|
20240422,160000,219376370,6450,6450,6450,6450,0
|
|
20240422,155900,219376370,6450,6450,6450,6450,0
|
|
20240422,155800,219376370,6450,6450,6450,6450,0
|
|
20240422,155700,219376370,6450,6450,6450,6450,0
|
|
20240422,155600,219376370,6450,6450,6450,6450,0
|
|
20240422,155500,219376370,6450,6450,6450,6450,0
|
|
20240422,155400,219376370,6450,6450,6450,6450,0
|
|
20240422,155300,219376370,6450,6450,6450,6450,0
|
|
20240422,155200,219376370,6450,6450,6450,6450,0
|
|
20240422,155100,219376370,6450,6450,6450,6450,0
|
|
20240422,155000,219376370,6450,6450,6450,6450,0
|
|
20240422,154900,219376370,6450,6450,6450,6450,0
|
|
20240422,154800,219376370,6450,6450,6450,6450,0
|
|
20240422,154700,219376370,6450,6450,6450,6450,0
|
|
20240422,154600,219376370,6450,6450,6450,6450,0
|
|
20240422,154500,219376370,6450,6450,6450,6450,0
|
|
20240422,154400,219376370,6450,6450,6450,6450,0
|
|
20240422,154300,219376370,6450,6450,6450,6450,0
|
|
20240422,154200,219376370,6450,6450,6450,6450,0
|
|
20240422,154100,219376370,6450,6450,6450,6450,0
|
|
20240422,154000,219376370,6450,6450,6450,6450,0
|
|
20240422,153900,219376370,6450,6450,6450,6450,0
|
|
20240422,153800,219376370,6450,6450,6450,6450,0
|
|
20240422,153700,219376370,6450,6450,6450,6450,0
|
|
20240422,153600,219376370,6450,6450,6450,6450,0
|
|
20240422,153500,219376370,6450,6450,6450,6450,0
|
|
20240422,153400,219376370,6450,6450,6450,6450,0
|
|
20240422,153300,219376370,6450,6450,6450,6450,0
|
|
20240422,153200,219376370,6450,6450,6450,6450,512
|
|
20240422,153100,219376370,6450,6450,6450,6450,0
|
|
20240422,153000,219376370,6450,6450,6450,6450,512
|
|
20240422,152900,216073970,6440,6440,6440,6440,0
|
|
20240422,152800,216073970,6440,6440,6440,6440,0
|
|
20240422,152700,216073970,6440,6440,6440,6440,0
|
|
20240422,152600,216073970,6440,6440,6440,6440,0
|
|
20240422,152500,216073970,6440,6440,6440,6440,0
|
|
20240422,152400,216073970,6440,6440,6440,6440,0
|
|
20240422,152300,216073970,6440,6440,6440,6440,0
|
|
20240422,152200,216073970,6440,6440,6440,6440,0
|
|
20240422,152100,216073970,6440,6440,6440,6440,0
|
|
20240422,152000,216073970,6440,6440,6440,6440,0
|
|
20240422,151900,216073970,6440,6440,6440,6440,22
|
|
20240422,151800,215932290,6440,6440,6440,6440,14
|
|
20240422,151700,215842130,6440,6440,6440,6440,17
|
|
20240422,151600,215732650,6440,6440,6440,6440,17
|
|
20240422,151500,215623170,6430,6430,6430,6430,0
|
|
20240422,151400,215623170,6430,6430,6430,6430,0
|
|
20240422,151300,215623170,6430,6430,6430,6430,0
|
|
20240422,151200,215623170,6430,6430,6430,6430,0
|
|
20240422,151100,215623170,6430,6430,6430,6430,0
|
|
20240422,151000,215623170,6430,6430,6430,6430,0
|
|
20240422,150900,215623170,6430,6430,6430,6430,0
|
|
20240422,150800,215623170,6430,6430,6430,6430,0
|
|
20240422,150700,215623170,6430,6430,6430,6430,0
|
|
20240422,150600,215623170,6430,6430,6430,6430,5
|
|
20240422,150500,215591020,6430,6430,6430,6430,5
|
|
20240422,150400,215558870,6440,6440,6440,6440,5
|
|
20240422,150300,215526670,6430,6430,6430,6430,0
|
|
20240422,150200,215526670,6430,6430,6430,6430,20
|
|
20240422,150100,215398070,6440,6440,6440,6440,0
|
|
20240422,150000,215398070,6440,6440,6440,6440,0
|
|
20240422,145900,215398070,6440,6440,6440,6440,0
|
|
20240422,145800,215398070,6440,6430,6440,6430,65
|
|
20240422,145700,214980110,6430,6430,6430,6430,74
|
|
20240422,145600,214504290,6430,6430,6430,6430,0
|
|
20240422,145500,214504290,6430,6430,6430,6430,0
|
|
20240422,145400,214504290,6430,6430,6430,6430,100
|
|
20240422,145300,213861290,6440,6440,6440,6440,0
|
|
20240422,145200,213861290,6440,6440,6440,6440,0
|
|
20240422,145100,213861290,6440,6440,6440,6440,0
|
|
20240422,145000,213861290,6440,6440,6440,6440,0
|
|
20240422,144900,213861290,6440,6440,6440,6440,0
|
|
20240422,144800,213861290,6440,6440,6440,6440,15
|
|
20240422,144700,213764690,6440,6440,6440,6440,0
|
|
20240422,144600,213764690,6440,6440,6440,6440,0
|
|
20240422,144500,213764690,6440,6440,6440,6440,0
|
|
20240422,144400,213764690,6440,6440,6440,6440,1
|
|
20240422,144300,213758250,6430,6430,6430,6430,0
|
|
20240422,144200,213758250,6430,6430,6430,6430,0
|
|
20240422,144100,213758250,6430,6430,6430,6430,2
|
|
20240422,144000,213745390,6430,6430,6430,6430,0
|
|
20240422,143900,213745390,6430,6430,6430,6430,0
|
|
20240422,143800,213745390,6430,6430,6430,6430,0
|
|
20240422,143700,213745390,6430,6430,6430,6430,0
|
|
20240422,143600,213745390,6430,6430,6430,6430,0
|
|
20240422,143500,213745390,6430,6430,6430,6430,0
|
|
20240422,143400,213745390,6430,6430,6430,6430,0
|
|
20240422,143300,213745390,6430,6430,6430,6430,0
|
|
20240422,143200,213745390,6430,6430,6430,6430,0
|
|
20240422,143100,213745390,6430,6430,6430,6430,0
|
|
20240422,143000,213745390,6430,6430,6430,6430,2
|
|
20240422,142900,213732530,6440,6440,6440,6440,0
|
|
20240422,142800,213732530,6440,6440,6440,6440,47
|
|
20240422,142700,213429850,6430,6440,6440,6430,341
|
|
20240422,142600,211235810,6440,6440,6440,6440,0
|
|
20240422,142500,211235810,6440,6440,6440,6440,0
|
|
20240422,142400,211235810,6440,6440,6440,6440,0
|
|
20240422,142300,211235810,6440,6440,6440,6440,0
|
|
20240422,142200,211235810,6440,6440,6440,6440,144
|
|
20240422,142100,210308450,6440,6440,6440,6440,1
|
|
20240422,142000,210302010,6450,6450,6450,6450,1
|
|
20240422,141900,210295560,6440,6440,6440,6440,0
|
|
20240422,141800,210295560,6440,6440,6440,6440,0
|
|
20240422,141700,210295560,6440,6440,6440,6440,0
|
|
20240422,141600,210295560,6440,6440,6440,6440,0
|
|
20240422,141500,210295560,6440,6440,6440,6440,0
|
|
20240422,141400,210295560,6440,6440,6440,6440,0
|
|
20240422,141300,210295560,6440,6440,6440,6440,3
|
|
20240422,141200,210276240,6450,6450,6450,6450,0
|
|
20240422,141100,210276240,6450,6450,6450,6450,0
|
|
20240422,141000,210276240,6450,6450,6450,6450,4
|
|
20240422,140900,210250440,6440,6440,6440,6440,10
|
|
20240422,140800,210186040,6440,6440,6440,6440,48
|
|
20240422,140700,209876920,6440,6440,6440,6440,700
|
|
20240422,140600,205368920,6440,6440,6440,6440,0
|
|
20240422,140500,205368920,6440,6440,6440,6440,0
|
|
20240422,140400,205368920,6440,6440,6440,6440,48
|
|
20240422,140300,205059800,6440,6440,6440,6440,0
|
|
20240422,140200,205059800,6440,6440,6440,6440,0
|
|
20240422,140100,205059800,6440,6440,6440,6440,48
|
|
20240422,140000,204750680,6450,6450,6450,6450,0
|
|
20240422,135900,204750680,6450,6450,6450,6450,0
|
|
20240422,135800,204750680,6450,6450,6450,6450,1
|
|
20240422,135700,204744230,6440,6440,6440,6440,0
|
|
20240422,135600,204744230,6440,6440,6440,6440,48
|
|
20240422,135500,204435110,6450,6450,6450,6450,0
|
|
20240422,135400,204435110,6450,6450,6450,6450,0
|
|
20240422,135300,204435110,6450,6450,6450,6450,2
|
|
20240422,135200,204422210,6450,6450,6450,6450,2
|
|
20240422,135100,204409310,6450,6450,6450,6450,0
|
|
20240422,135000,204409310,6450,6450,6450,6450,0
|
|
20240422,134900,204409310,6450,6450,6450,6450,0
|
|
20240422,134800,204409310,6450,6450,6450,6450,0
|
|
20240422,134700,204409310,6450,6450,6450,6450,0
|
|
20240422,134600,204409310,6450,6450,6450,6450,1
|
|
20240422,134500,204402860,6440,6440,6440,6440,0
|
|
20240422,134400,204402860,6440,6440,6440,6440,0
|
|
20240422,134300,204402860,6440,6440,6440,6440,0
|
|
20240422,134200,204402860,6440,6440,6440,6440,0
|
|
20240422,134100,204402860,6440,6440,6440,6440,20
|
|
20240422,134000,204274060,6440,6440,6440,6440,253
|
|
20240422,133900,202644740,6440,6440,6440,6440,0
|
|
20240422,133800,202644740,6440,6440,6440,6440,0
|
|
20240422,133700,202644740,6440,6440,6440,6440,0
|
|
20240422,133600,202644740,6440,6440,6440,6440,1
|
|
20240422,133500,202638300,6430,6430,6430,6430,0
|
|
20240422,133400,202638300,6430,6430,6430,6430,0
|
|
20240422,133300,202638300,6430,6430,6430,6430,54
|
|
20240422,133200,202291080,6440,6440,6440,6440,0
|
|
20240422,133100,202291080,6440,6440,6440,6440,2
|
|
20240422,133000,202278200,6450,6450,6450,6450,0
|
|
20240422,132900,202278200,6450,6450,6450,6450,0
|
|
20240422,132800,202278200,6450,6450,6450,6450,0
|
|
20240422,132700,202278200,6450,6450,6450,6450,0
|
|
20240422,132600,202278200,6450,6450,6450,6450,0
|
|
20240422,132500,202278200,6450,6450,6450,6450,0
|
|
20240422,132400,202278200,6450,6450,6450,6450,0
|
|
20240422,132300,202278200,6450,6450,6450,6450,0
|
|
20240422,132200,202278200,6450,6450,6450,6450,0
|
|
20240422,132100,202278200,6450,6450,6450,6450,0
|
|
20240422,132000,202278200,6450,6450,6450,6450,0
|
|
20240422,131900,202278200,6450,6450,6450,6450,5
|
|
20240422,131800,202245950,6420,6420,6420,6420,99
|
|
20240422,131700,201610370,6450,6450,6450,6450,0
|
|
20240422,131600,201610370,6450,6450,6450,6450,0
|
|
20240422,131500,201610370,6450,6450,6450,6450,0
|
|
20240422,131400,201610370,6450,6450,6450,6450,0
|
|
20240422,131300,201610370,6450,6450,6450,6450,0
|
|
20240422,131200,201610370,6450,6450,6450,6450,7
|
|
20240422,131100,201565220,6420,6420,6420,6420,70
|
|
20240422,131000,201115820,6420,6420,6420,6420,85
|
|
20240422,130900,200570120,6430,6430,6430,6430,58
|
|
20240422,130800,200197180,6430,6430,6430,6430,156
|
|
20240422,130700,199194100,6430,6430,6430,6430,0
|
|
20240422,130600,199194100,6430,6430,6430,6430,0
|
|
20240422,130500,199194100,6430,6430,6430,6430,0
|
|
20240422,130400,199194100,6430,6430,6430,6430,0
|
|
20240422,130300,199194100,6430,6430,6430,6430,0
|
|
20240422,130200,199194100,6430,6430,6430,6430,0
|
|
20240422,130100,199194100,6430,6430,6430,6430,0
|
|
20240422,130000,199194100,6430,6430,6430,6430,0
|
|
20240422,125900,199194100,6430,6430,6430,6430,0
|
|
20240422,125800,199194100,6430,6430,6430,6430,0
|
|
20240422,125700,199194100,6430,6430,6430,6430,215
|
|
20240422,125600,197811650,6450,6450,6450,6450,0
|
|
20240422,125500,197811650,6450,6450,6450,6450,0
|
|
20240422,125400,197811650,6450,6450,6450,6450,301
|
|
20240422,125300,195870200,6450,6440,6450,6440,1043
|
|
20240422,125200,189143640,6430,6430,6430,6430,0
|
|
20240422,125100,189143640,6430,6430,6430,6430,0
|
|
20240422,125000,189143640,6430,6430,6430,6430,0
|
|
20240422,124900,189143640,6430,6430,6430,6430,0
|
|
20240422,124800,189143640,6430,6430,6430,6430,0
|
|
20240422,124700,189143640,6430,6430,6430,6430,8
|
|
20240422,124600,189092200,6430,6430,6430,6430,10
|
|
20240422,124500,189027900,6430,6430,6430,6430,0
|
|
20240422,124400,189027900,6430,6430,6430,6430,2
|
|
20240422,124300,189015040,6440,6440,6440,6440,0
|
|
20240422,124200,189015040,6440,6440,6440,6440,1
|
|
20240422,124100,189008600,6430,6430,6430,6430,10
|
|
20240422,124000,188944300,6440,6440,6440,6440,8
|
|
20240422,123900,188892780,6440,6440,6440,6440,0
|
|
20240422,123800,188892780,6440,6440,6440,6440,0
|
|
20240422,123700,188892780,6440,6440,6440,6440,0
|
|
20240422,123600,188892780,6440,6440,6440,6440,0
|
|
20240422,123500,188892780,6440,6440,6440,6440,0
|
|
20240422,123400,188892780,6440,6440,6440,6430,12
|
|
20240422,123300,188815600,6430,6430,6430,6430,11
|
|
20240422,123200,188744870,6430,6430,6430,6430,1
|
|
20240422,123100,188738440,6440,6440,6440,6440,4
|
|
20240422,123000,188712680,6440,6440,6440,6440,170
|
|
20240422,122900,187617880,6440,6440,6440,6440,0
|
|
20240422,122800,187617880,6440,6450,6450,6440,182
|
|
20240422,122700,186445770,6450,6450,6450,6450,0
|
|
20240422,122600,186445770,6450,6440,6450,6440,89
|
|
20240422,122500,185872050,6440,6440,6440,6440,0
|
|
20240422,122400,185872050,6440,6440,6440,6440,0
|
|
20240422,122300,185872050,6440,6440,6440,6440,0
|
|
20240422,122200,185872050,6440,6440,6440,6440,243
|
|
20240422,122100,184307130,6440,6440,6440,6440,0
|
|
20240422,122000,184307130,6440,6440,6440,6440,30
|
|
20240422,121900,184113930,6440,6420,6440,6420,1068
|
|
20240422,121800,177245090,6420,6420,6420,6420,0
|
|
20240422,121700,177245090,6420,6420,6420,6420,0
|
|
20240422,121600,177245090,6420,6420,6420,6420,0
|
|
20240422,121500,177245090,6420,6420,6420,6420,2
|
|
20240422,121400,177232250,6410,6410,6410,6410,0
|
|
20240422,121300,177232250,6410,6410,6410,6410,0
|
|
20240422,121200,177232250,6410,6410,6410,6410,10
|
|
20240422,121100,177168150,6410,6410,6410,6410,0
|
|
20240422,121000,177168150,6410,6410,6410,6410,0
|
|
20240422,120900,177168150,6410,6410,6410,6410,0
|
|
20240422,120800,177168150,6410,6410,6410,6410,0
|
|
20240422,120700,177168150,6410,6410,6410,6410,10
|
|
20240422,120600,177104050,6410,6410,6410,6410,20
|
|
20240422,120500,176975850,6420,6420,6420,6420,0
|
|
20240422,120400,176975850,6420,6420,6420,6420,28
|
|
20240422,120300,176796090,6420,6420,6420,6420,0
|
|
20240422,120200,176796090,6420,6420,6420,6420,7
|
|
20240422,120100,176751150,6410,6410,6410,6410,0
|
|
20240422,120000,176751150,6410,6410,6410,6410,1
|
|
20240422,115900,176744740,6430,6410,6430,6410,33
|
|
20240422,115800,176532570,6430,6430,6430,6430,0
|
|
20240422,115700,176532570,6430,6420,6430,6420,698
|
|
20240422,115600,172044530,6430,6430,6430,6430,0
|
|
20240422,115500,172044530,6430,6430,6430,6430,0
|
|
20240422,115400,172044530,6430,6430,6430,6430,0
|
|
20240422,115300,172044530,6430,6430,6430,6430,0
|
|
20240422,115200,172044530,6430,6430,6430,6430,1
|
|
20240422,115100,172038100,6410,6410,6410,6410,0
|
|
20240422,115000,172038100,6410,6410,6410,6410,0
|
|
20240422,114900,172038100,6410,6410,6410,6410,1
|
|
20240422,114800,172031690,6430,6430,6430,6430,180
|
|
20240422,114700,170874290,6420,6420,6420,6420,300
|
|
20240422,114600,168948290,6420,6420,6420,6420,4
|
|
20240422,114500,168922610,6400,6400,6400,6400,0
|
|
20240422,114400,168922610,6400,6400,6400,6400,0
|
|
20240422,114300,168922610,6400,6400,6400,6400,0
|
|
20240422,114200,168922610,6400,6400,6400,6400,1
|
|
20240422,114100,168916210,6420,6420,6420,6420,1
|
|
20240422,114000,168909790,6410,6410,6410,6410,39
|
|
20240422,113900,168659800,6410,6410,6410,6410,1
|
|
20240422,113800,168653390,6420,6420,6420,6420,0
|
|
20240422,113700,168653390,6420,6420,6420,6420,0
|
|
20240422,113600,168653390,6420,6420,6420,6420,1
|
|
20240422,113500,168646970,6410,6410,6410,6410,1
|
|
20240422,113400,168640560,6420,6420,6420,6420,1
|
|
20240422,113300,168634140,6410,6410,6410,6410,0
|
|
20240422,113200,168634140,6410,6410,6410,6410,0
|
|
20240422,113100,168634140,6410,6410,6410,6410,0
|
|
20240422,113000,168634140,6410,6410,6410,6410,0
|
|
20240422,112900,168634140,6410,6410,6410,6410,0
|
|
20240422,112800,168634140,6410,6410,6410,6410,25
|
|
20240422,112700,168473890,6410,6410,6410,6410,0
|
|
20240422,112600,168473890,6410,6410,6410,6410,0
|
|
20240422,112500,168473890,6410,6410,6410,6410,0
|
|
20240422,112400,168473890,6410,6410,6410,6410,0
|
|
20240422,112300,168473890,6410,6410,6410,6410,10
|
|
20240422,112200,168409790,6410,6410,6410,6410,20
|
|
20240422,112100,168281590,6410,6410,6410,6410,4
|
|
20240422,112000,168255950,6410,6410,6410,6410,20
|
|
20240422,111900,168127750,6410,6410,6410,6410,0
|
|
20240422,111800,168127750,6410,6410,6410,6410,0
|
|
20240422,111700,168127750,6410,6410,6410,6410,0
|
|
20240422,111600,168127750,6410,6410,6410,6410,15
|
|
20240422,111500,168031600,6420,6420,6420,6420,0
|
|
20240422,111400,168031600,6420,6420,6420,6420,0
|
|
20240422,111300,168031600,6420,6420,6420,6420,12
|
|
20240422,111200,167954560,6420,6410,6420,6410,24
|
|
20240422,111100,167800490,6430,6430,6430,6430,0
|
|
20240422,111000,167800490,6430,6420,6430,6420,9
|
|
20240422,110900,167742700,6420,6420,6420,6420,0
|
|
20240422,110800,167742700,6420,6420,6420,6420,0
|
|
20240422,110700,167742700,6420,6420,6420,6420,20
|
|
20240422,110600,167614300,6410,6410,6410,6410,0
|
|
20240422,110500,167614300,6410,6410,6410,6410,0
|
|
20240422,110400,167614300,6410,6410,6410,6410,0
|
|
20240422,110300,167614300,6410,6410,6410,6410,0
|
|
20240422,110200,167614300,6410,6410,6410,6410,0
|
|
20240422,110100,167614300,6410,6410,6410,6410,15
|
|
20240422,110000,167518150,6400,6400,6400,6400,0
|
|
20240422,105900,167518150,6400,6400,6400,6400,0
|
|
20240422,105800,167518150,6400,6400,6400,6400,116
|
|
20240422,105700,166775750,6400,6400,6400,6400,0
|
|
20240422,105600,166775750,6400,6400,6400,6400,383
|
|
20240422,105500,164324550,6380,6400,6400,6380,32
|
|
20240422,105400,164120370,6400,6400,6400,6400,0
|
|
20240422,105300,164120370,6400,6400,6400,6400,0
|
|
20240422,105200,164120370,6400,6400,6400,6400,0
|
|
20240422,105100,164120370,6400,6400,6400,6400,0
|
|
20240422,105000,164120370,6400,6400,6400,6400,0
|
|
20240422,104900,164120370,6400,6400,6400,6400,0
|
|
20240422,104800,164120370,6400,6400,6400,6400,0
|
|
20240422,104700,164120370,6400,6390,6400,6370,1812
|
|
20240422,104600,152573720,6390,6390,6390,6390,20
|
|
20240422,104500,152445920,6400,6400,6400,6400,0
|
|
20240422,104400,152445920,6400,6400,6400,6400,0
|
|
20240422,104300,152445920,6400,6400,6400,6400,0
|
|
20240422,104200,152445920,6400,6400,6400,6400,0
|
|
20240422,104100,152445920,6400,6400,6400,6400,0
|
|
20240422,104000,152445920,6400,6400,6400,6400,0
|
|
20240422,103900,152445920,6400,6400,6400,6400,0
|
|
20240422,103800,152445920,6400,6400,6400,6400,0
|
|
20240422,103700,152445920,6400,6400,6400,6400,0
|
|
20240422,103600,152445920,6400,6400,6400,6400,0
|
|
20240422,103500,152445920,6400,6400,6400,6400,0
|
|
20240422,103400,152445920,6400,6400,6400,6400,0
|
|
20240422,103300,152445920,6400,6400,6400,6400,0
|
|
20240422,103200,152445920,6400,6400,6400,6400,0
|
|
20240422,103100,152445920,6400,6400,6400,6400,0
|
|
20240422,103000,152445920,6400,6400,6400,6400,0
|
|
20240422,102900,152445920,6400,6400,6400,6400,31
|
|
20240422,102800,152247520,6400,6400,6400,6400,0
|
|
20240422,102700,152247520,6400,6400,6400,6400,0
|
|
20240422,102600,152247520,6400,6400,6400,6400,0
|
|
20240422,102500,152247520,6400,6400,6400,6400,0
|
|
20240422,102400,152247520,6400,6400,6400,6400,0
|
|
20240422,102300,152247520,6400,6400,6400,6400,0
|
|
20240422,102200,152247520,6400,6400,6400,6400,0
|
|
20240422,102100,152247520,6400,6400,6400,6400,0
|
|
20240422,102000,152247520,6400,6390,6400,6370,1006
|
|
20240422,101900,145838150,6400,6400,6400,6400,1
|
|
20240422,101800,145831750,6400,6400,6400,6400,0
|
|
20240422,101700,145831750,6400,6400,6400,6400,140
|
|
20240422,101600,144935750,6400,6400,6400,6400,10
|
|
20240422,101500,144871750,6410,6410,6410,6410,29
|
|
20240422,101400,144685860,6410,6410,6410,6410,1
|
|
20240422,101300,144679450,6430,6430,6430,6430,0
|
|
20240422,101200,144679450,6430,6430,6430,6430,4
|
|
20240422,101100,144653730,6420,6420,6420,6420,10
|
|
20240422,101000,144589530,6420,6420,6420,6420,0
|
|
20240422,100900,144589530,6420,6410,6420,6410,62
|
|
20240422,100800,144191800,6400,6400,6400,6400,994
|
|
20240422,100700,137830200,6400,6400,6400,6400,1
|
|
20240422,100600,137823800,6400,6400,6400,6400,0
|
|
20240422,100500,137823800,6400,6400,6400,6400,1
|
|
20240422,100400,137817400,6400,6390,6400,6390,128
|
|
20240422,100300,136999350,6400,6400,6400,6400,0
|
|
20240422,100200,136999350,6400,6400,6400,6400,5
|
|
20240422,100100,136967350,6400,6400,6400,6400,0
|
|
20240422,100000,136967350,6400,6400,6400,6400,6
|
|
20240422,095900,136928950,6400,6400,6400,6400,0
|
|
20240422,095800,136928950,6400,6400,6400,6400,0
|
|
20240422,095700,136928950,6400,6400,6400,6400,625
|
|
20240422,095600,132928950,6400,6400,6400,6400,0
|
|
20240422,095500,132928950,6400,6400,6400,6400,0
|
|
20240422,095400,132928950,6400,6400,6400,6400,0
|
|
20240422,095300,132928950,6400,6400,6400,6400,0
|
|
20240422,095200,132928950,6400,6400,6400,6400,0
|
|
20240422,095100,132928950,6400,6400,6400,6400,0
|
|
20240422,095000,132928950,6400,6400,6400,6400,0
|
|
20240422,094900,132928950,6400,6380,6400,6380,39
|
|
20240422,094800,132680110,6380,6380,6380,6380,44
|
|
20240422,094700,132399390,6400,6400,6400,6400,0
|
|
20240422,094600,132399390,6400,6400,6400,6400,0
|
|
20240422,094500,132399390,6400,6400,6400,6400,0
|
|
20240422,094400,132399390,6400,6400,6400,6400,0
|
|
20240422,094300,132399390,6400,6400,6400,6400,0
|
|
20240422,094200,132399390,6400,6400,6400,6400,998
|
|
20240422,094100,126012190,6400,6400,6400,6400,0
|
|
20240422,094000,126012190,6400,6400,6400,6400,0
|
|
20240422,093900,126012190,6400,6400,6400,6400,0
|
|
20240422,093800,126012190,6400,6370,6400,6370,202
|
|
20240422,093700,124725330,6370,6370,6370,6370,43
|
|
20240422,093600,124451420,6370,6400,6400,6330,835
|
|
20240422,093500,119158530,6400,6400,6400,6400,1
|
|
20240422,093400,119152130,6400,6400,6400,6400,3
|
|
20240422,093300,119132930,6350,6350,6350,6350,127
|
|
20240422,093200,118326480,6400,6400,6400,6400,1
|
|
20240422,093100,118320080,6400,6380,6400,6300,4021
|
|
20240422,093000,92758440,6390,6390,6390,6390,0
|
|
20240422,092900,92758440,6390,6390,6390,6390,320
|
|
20240422,092800,90713640,6400,6400,6410,6400,1067
|
|
20240422,092700,83884830,6400,6410,6410,6400,1800
|
|
20240422,092600,72361250,6410,6410,6410,6410,1
|
|
20240422,092500,72354840,6410,6410,6410,6410,1
|
|
20240422,092400,72348430,6420,6450,6450,6420,1178
|
|
20240422,092300,64777480,6460,6460,6460,6460,286
|
|
20240422,092200,62929920,6460,6480,6490,6460,1724
|
|
20240422,092100,51766040,6480,6470,6480,6470,420
|
|
20240422,092000,49044640,6470,6470,6470,6470,1414
|
|
20240422,091900,39896060,6460,6430,6460,6430,310
|
|
20240422,091800,37893740,6460,6450,6460,6450,60
|
|
20240422,091700,37506340,6460,6460,6460,6460,1
|
|
20240422,091600,37499880,6460,6410,6460,6410,1728
|
|
20240422,091500,26369070,6440,6440,6440,6440,0
|
|
20240422,091400,26369070,6440,6440,6440,6430,52
|
|
20240422,091300,26034220,6390,6390,6390,6390,0
|
|
20240422,091200,26034220,6390,6390,6390,6390,13
|
|
20240422,091100,25951150,6440,6390,6440,6390,46
|
|
20240422,091000,25656860,6400,6400,6400,6400,461
|
|
20240422,090900,22706460,6430,6430,6430,6430,466
|
|
20240422,090800,19710080,6430,6430,6430,6430,23
|
|
20240422,090700,19562190,6430,6430,6430,6430,7
|
|
20240422,090600,19517180,6470,6470,6470,6470,24
|
|
20240422,090500,19361900,6470,6440,6470,6440,6
|
|
20240422,090400,19323180,6400,6410,6410,6400,808
|
|
20240422,090300,14147740,6420,6420,6420,6420,44
|
|
20240422,090200,13865260,6470,6430,6470,6380,55
|
|
20240422,090100,13513550,6430,6430,6480,6400,1187
|
|
20240422,090000,5866590,6420,6360,6420,6360,916
|