665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200200,580213220,6490,6490,6490,6490,710
|
|
20240423,200100,580213220,6490,6490,6490,6490,0
|
|
20240423,200000,580213220,6490,6490,6490,6490,0
|
|
20240423,195900,580213220,6490,6490,6490,6490,0
|
|
20240423,195800,580213220,6490,6490,6490,6490,0
|
|
20240423,195700,580213220,6490,6490,6490,6490,0
|
|
20240423,195600,580213220,6490,6490,6490,6490,0
|
|
20240423,195500,580213220,6490,6490,6490,6490,0
|
|
20240423,195400,580213220,6490,6490,6490,6490,0
|
|
20240423,195300,580213220,6490,6490,6490,6490,0
|
|
20240423,195200,580213220,6490,6490,6490,6490,0
|
|
20240423,195100,580213220,6490,6490,6490,6490,0
|
|
20240423,195000,580213220,6490,6490,6490,6490,0
|
|
20240423,194900,580213220,6490,6490,6490,6490,0
|
|
20240423,194800,580213220,6490,6490,6490,6490,0
|
|
20240423,194700,580213220,6490,6490,6490,6490,0
|
|
20240423,194600,580213220,6490,6490,6490,6490,0
|
|
20240423,194500,580213220,6490,6490,6490,6490,0
|
|
20240423,194400,580213220,6490,6490,6490,6490,0
|
|
20240423,194300,580213220,6490,6490,6490,6490,0
|
|
20240423,194200,580213220,6490,6490,6490,6490,0
|
|
20240423,194100,580213220,6490,6490,6490,6490,0
|
|
20240423,194000,580213220,6490,6490,6490,6490,0
|
|
20240423,193900,580213220,6490,6490,6490,6490,0
|
|
20240423,193800,580213220,6490,6490,6490,6490,0
|
|
20240423,193700,580213220,6490,6490,6490,6490,0
|
|
20240423,193600,580213220,6490,6490,6490,6490,0
|
|
20240423,193500,580213220,6490,6490,6490,6490,0
|
|
20240423,193400,580213220,6490,6490,6490,6490,0
|
|
20240423,193300,580213220,6490,6490,6490,6490,0
|
|
20240423,193200,580213220,6490,6490,6490,6490,710
|
|
20240423,193100,580213220,6490,6490,6490,6490,0
|
|
20240423,193000,580213220,6490,6490,6490,6490,0
|
|
20240423,192900,580213220,6490,6490,6490,6490,0
|
|
20240423,192800,580213220,6490,6490,6490,6490,0
|
|
20240423,192700,580213220,6490,6490,6490,6490,0
|
|
20240423,192600,580213220,6490,6490,6490,6490,0
|
|
20240423,192500,580213220,6490,6490,6490,6490,0
|
|
20240423,192400,580213220,6490,6490,6490,6490,0
|
|
20240423,192300,580213220,6490,6490,6490,6490,0
|
|
20240423,192200,580213220,6490,6490,6490,6490,0
|
|
20240423,192100,580213220,6490,6490,6490,6490,0
|
|
20240423,192000,580213220,6490,6490,6490,6490,0
|
|
20240423,191900,580213220,6490,6490,6490,6490,0
|
|
20240423,191800,580213220,6490,6490,6490,6490,0
|
|
20240423,191700,580213220,6490,6490,6490,6490,0
|
|
20240423,191600,580213220,6490,6490,6490,6490,0
|
|
20240423,191500,580213220,6490,6490,6490,6490,0
|
|
20240423,191400,580213220,6490,6490,6490,6490,0
|
|
20240423,191300,580213220,6490,6490,6490,6490,0
|
|
20240423,191200,580213220,6490,6490,6490,6490,0
|
|
20240423,191100,580213220,6490,6490,6490,6490,0
|
|
20240423,191000,580213220,6490,6490,6490,6490,0
|
|
20240423,190900,580213220,6490,6490,6490,6490,0
|
|
20240423,190800,580213220,6490,6490,6490,6490,0
|
|
20240423,190700,580213220,6490,6490,6490,6490,0
|
|
20240423,190600,580213220,6490,6490,6490,6490,0
|
|
20240423,190500,580213220,6490,6490,6490,6490,0
|
|
20240423,190400,580213220,6490,6490,6490,6490,0
|
|
20240423,190300,580213220,6490,6490,6490,6490,0
|
|
20240423,190200,580213220,6490,6490,6490,6490,710
|
|
20240423,190100,580213220,6490,6490,6490,6490,0
|
|
20240423,190000,580213220,6490,6490,6490,6490,0
|
|
20240423,185900,580213220,6490,6490,6490,6490,0
|
|
20240423,185800,580213220,6490,6490,6490,6490,0
|
|
20240423,185700,580213220,6490,6490,6490,6490,0
|
|
20240423,185600,580213220,6490,6490,6490,6490,0
|
|
20240423,185500,580213220,6490,6490,6490,6490,0
|
|
20240423,185400,580213220,6490,6490,6490,6490,0
|
|
20240423,185300,580213220,6490,6490,6490,6490,0
|
|
20240423,185200,580213220,6490,6490,6490,6490,0
|
|
20240423,185100,580213220,6490,6490,6490,6490,0
|
|
20240423,185000,580213220,6490,6490,6490,6490,0
|
|
20240423,184900,580213220,6490,6490,6490,6490,0
|
|
20240423,184800,580213220,6490,6490,6490,6490,0
|
|
20240423,184700,580213220,6490,6490,6490,6490,0
|
|
20240423,184600,580213220,6490,6490,6490,6490,0
|
|
20240423,184500,580213220,6490,6490,6490,6490,0
|
|
20240423,184400,580213220,6490,6490,6490,6490,0
|
|
20240423,184300,580213220,6490,6490,6490,6490,0
|
|
20240423,184200,580213220,6490,6490,6490,6490,0
|
|
20240423,184100,580213220,6490,6490,6490,6490,0
|
|
20240423,184000,580213220,6490,6490,6490,6490,0
|
|
20240423,183900,580213220,6490,6490,6490,6490,0
|
|
20240423,183800,580213220,6490,6490,6490,6490,0
|
|
20240423,183700,580213220,6490,6490,6490,6490,0
|
|
20240423,183600,580213220,6490,6490,6490,6490,0
|
|
20240423,183500,580213220,6490,6490,6490,6490,0
|
|
20240423,183400,580213220,6490,6490,6490,6490,0
|
|
20240423,183300,580213220,6490,6490,6490,6490,0
|
|
20240423,183200,580213220,6490,6490,6490,6490,710
|
|
20240423,183100,580213220,6490,6490,6490,6490,0
|
|
20240423,183000,580213220,6490,6490,6490,6490,0
|
|
20240423,182900,580213220,6490,6490,6490,6490,0
|
|
20240423,182800,580213220,6490,6490,6490,6490,0
|
|
20240423,182700,580213220,6490,6490,6490,6490,0
|
|
20240423,182600,580213220,6490,6490,6490,6490,0
|
|
20240423,182500,580213220,6490,6490,6490,6490,0
|
|
20240423,182400,580213220,6490,6490,6490,6490,0
|
|
20240423,182300,580213220,6490,6490,6490,6490,0
|
|
20240423,182200,580213220,6490,6490,6490,6490,0
|
|
20240423,182100,580213220,6490,6490,6490,6490,0
|
|
20240423,182000,580213220,6490,6490,6490,6490,0
|
|
20240423,181900,580213220,6490,6490,6490,6490,0
|
|
20240423,181800,580213220,6490,6490,6490,6490,0
|
|
20240423,181700,580213220,6490,6490,6490,6490,0
|
|
20240423,181600,580213220,6490,6490,6490,6490,0
|
|
20240423,181500,580213220,6490,6490,6490,6490,0
|
|
20240423,181400,580213220,6490,6490,6490,6490,0
|
|
20240423,181300,580213220,6490,6490,6490,6490,0
|
|
20240423,181200,580213220,6490,6490,6490,6490,0
|
|
20240423,181100,580213220,6490,6490,6490,6490,0
|
|
20240423,181000,580213220,6490,6490,6490,6490,0
|
|
20240423,180900,580213220,6490,6490,6490,6490,0
|
|
20240423,180800,580213220,6490,6490,6490,6490,0
|
|
20240423,180700,580213220,6490,6490,6490,6490,0
|
|
20240423,180600,580213220,6490,6490,6490,6490,0
|
|
20240423,180500,580213220,6490,6490,6490,6490,0
|
|
20240423,180400,580213220,6490,6490,6490,6490,0
|
|
20240423,180300,580213220,6490,6490,6490,6490,0
|
|
20240423,180200,580213220,6490,6490,6490,6490,710
|
|
20240423,180100,580213220,6490,6490,6490,6490,0
|
|
20240423,180000,580213220,6490,6490,6490,6490,0
|
|
20240423,175900,580213220,6490,6490,6490,6490,0
|
|
20240423,175800,580213220,6490,6490,6490,6490,0
|
|
20240423,175700,580213220,6490,6490,6490,6490,0
|
|
20240423,175600,580213220,6490,6490,6490,6490,0
|
|
20240423,175500,580213220,6490,6490,6490,6490,0
|
|
20240423,175400,580213220,6490,6490,6490,6490,0
|
|
20240423,175300,580213220,6490,6490,6490,6490,0
|
|
20240423,175200,580213220,6490,6490,6490,6490,0
|
|
20240423,175100,580213220,6490,6490,6490,6490,0
|
|
20240423,175000,580213220,6490,6490,6490,6490,0
|
|
20240423,174900,580213220,6490,6490,6490,6490,0
|
|
20240423,174800,580213220,6490,6490,6490,6490,0
|
|
20240423,174700,580213220,6490,6490,6490,6490,0
|
|
20240423,174600,580213220,6490,6490,6490,6490,0
|
|
20240423,174500,580213220,6490,6490,6490,6490,0
|
|
20240423,174400,580213220,6490,6490,6490,6490,0
|
|
20240423,174300,580213220,6490,6490,6490,6490,0
|
|
20240423,174200,580213220,6490,6490,6490,6490,0
|
|
20240423,174100,580213220,6490,6490,6490,6490,0
|
|
20240423,174000,580213220,6490,6490,6490,6490,0
|
|
20240423,173900,580213220,6490,6490,6490,6490,0
|
|
20240423,173800,580213220,6490,6490,6490,6490,0
|
|
20240423,173700,580213220,6490,6490,6490,6490,0
|
|
20240423,173600,580213220,6490,6490,6490,6490,0
|
|
20240423,173500,580213220,6490,6490,6490,6490,0
|
|
20240423,173400,580213220,6490,6490,6490,6490,0
|
|
20240423,173300,580213220,6490,6490,6490,6490,0
|
|
20240423,173200,580213220,6490,6490,6490,6490,710
|
|
20240423,173100,580213220,6490,6490,6490,6490,0
|
|
20240423,173000,580213220,6490,6490,6490,6490,0
|
|
20240423,172900,580213220,6490,6490,6490,6490,0
|
|
20240423,172800,580213220,6490,6490,6490,6490,0
|
|
20240423,172700,580213220,6490,6490,6490,6490,0
|
|
20240423,172600,580213220,6490,6490,6490,6490,0
|
|
20240423,172500,580213220,6490,6490,6490,6490,0
|
|
20240423,172400,580213220,6490,6490,6490,6490,0
|
|
20240423,172300,580213220,6490,6490,6490,6490,0
|
|
20240423,172200,580213220,6490,6490,6490,6490,0
|
|
20240423,172100,580213220,6490,6490,6490,6490,0
|
|
20240423,172000,580213220,6490,6490,6490,6490,0
|
|
20240423,171900,580213220,6490,6490,6490,6490,0
|
|
20240423,171800,580213220,6490,6490,6490,6490,0
|
|
20240423,171700,580213220,6490,6490,6490,6490,0
|
|
20240423,171600,580213220,6490,6490,6490,6490,0
|
|
20240423,171500,580213220,6490,6490,6490,6490,0
|
|
20240423,171400,580213220,6490,6490,6490,6490,0
|
|
20240423,171300,580213220,6490,6490,6490,6490,0
|
|
20240423,171200,580213220,6490,6490,6490,6490,0
|
|
20240423,171100,580213220,6490,6490,6490,6490,0
|
|
20240423,171000,580213220,6490,6490,6490,6490,0
|
|
20240423,170900,580213220,6490,6490,6490,6490,0
|
|
20240423,170800,580213220,6490,6490,6490,6490,0
|
|
20240423,170700,580213220,6490,6490,6490,6490,0
|
|
20240423,170600,580213220,6490,6490,6490,6490,0
|
|
20240423,170500,580213220,6490,6490,6490,6490,0
|
|
20240423,170400,580213220,6490,6490,6490,6490,0
|
|
20240423,170300,580213220,6490,6490,6490,6490,0
|
|
20240423,170200,580213220,6490,6490,6490,6490,710
|
|
20240423,170100,580213220,6490,6490,6490,6490,0
|
|
20240423,170000,580213220,6490,6490,6490,6490,0
|
|
20240423,165900,580213220,6490,6490,6490,6490,0
|
|
20240423,165800,580213220,6490,6490,6490,6490,0
|
|
20240423,165700,580213220,6490,6490,6490,6490,0
|
|
20240423,165600,580213220,6490,6490,6490,6490,0
|
|
20240423,165500,580213220,6490,6490,6490,6490,0
|
|
20240423,165400,580213220,6490,6490,6490,6490,0
|
|
20240423,165300,580213220,6490,6490,6490,6490,0
|
|
20240423,165200,580213220,6490,6490,6490,6490,0
|
|
20240423,165100,580213220,6490,6490,6490,6490,0
|
|
20240423,165000,580213220,6490,6490,6490,6490,0
|
|
20240423,164900,580213220,6490,6490,6490,6490,0
|
|
20240423,164800,580213220,6490,6490,6490,6490,0
|
|
20240423,164700,580213220,6490,6490,6490,6490,0
|
|
20240423,164600,580213220,6490,6490,6490,6490,0
|
|
20240423,164500,580213220,6490,6490,6490,6490,0
|
|
20240423,164400,580213220,6490,6490,6490,6490,0
|
|
20240423,164300,580213220,6490,6490,6490,6490,0
|
|
20240423,164200,580213220,6490,6490,6490,6490,0
|
|
20240423,164100,580213220,6490,6490,6490,6490,0
|
|
20240423,164000,580213220,6490,6490,6490,6490,0
|
|
20240423,163900,580213220,6490,6490,6490,6490,0
|
|
20240423,163800,580213220,6490,6490,6490,6490,0
|
|
20240423,163700,580213220,6490,6490,6490,6490,0
|
|
20240423,163600,580213220,6490,6490,6490,6490,0
|
|
20240423,163500,580213220,6490,6490,6490,6490,0
|
|
20240423,163400,580213220,6490,6490,6490,6490,0
|
|
20240423,163300,580213220,6490,6490,6490,6490,0
|
|
20240423,163200,580213220,6490,6490,6490,6490,710
|
|
20240423,163100,580213220,6490,6490,6490,6490,0
|
|
20240423,163000,580213220,6490,6490,6490,6490,0
|
|
20240423,162900,580213220,6490,6490,6490,6490,0
|
|
20240423,162800,580213220,6490,6490,6490,6490,0
|
|
20240423,162700,580213220,6490,6490,6490,6490,0
|
|
20240423,162600,580213220,6490,6490,6490,6490,0
|
|
20240423,162500,580213220,6490,6490,6490,6490,0
|
|
20240423,162400,580213220,6490,6490,6490,6490,0
|
|
20240423,162300,580213220,6490,6490,6490,6490,0
|
|
20240423,162200,580213220,6490,6490,6490,6490,0
|
|
20240423,162100,580213220,6490,6490,6490,6490,0
|
|
20240423,162000,580213220,6490,6490,6490,6490,0
|
|
20240423,161900,580213220,6490,6490,6490,6490,0
|
|
20240423,161800,580213220,6490,6490,6490,6490,0
|
|
20240423,161700,580213220,6490,6490,6490,6490,0
|
|
20240423,161600,580213220,6490,6490,6490,6490,0
|
|
20240423,161500,580213220,6490,6490,6490,6490,0
|
|
20240423,161400,580213220,6490,6490,6490,6490,0
|
|
20240423,161300,580213220,6490,6490,6490,6490,0
|
|
20240423,161200,580213220,6490,6490,6490,6490,0
|
|
20240423,161100,580213220,6490,6490,6490,6490,0
|
|
20240423,161000,580213220,6490,6490,6490,6490,0
|
|
20240423,160900,580213220,6490,6490,6490,6490,0
|
|
20240423,160800,580213220,6490,6490,6490,6490,0
|
|
20240423,160700,580213220,6490,6490,6490,6490,0
|
|
20240423,160600,580213220,6490,6490,6490,6490,0
|
|
20240423,160500,580213220,6490,6490,6490,6490,0
|
|
20240423,160400,580213220,6490,6490,6490,6490,0
|
|
20240423,160300,580213220,6490,6490,6490,6490,0
|
|
20240423,160200,580213220,6490,6490,6490,6490,710
|
|
20240423,160100,580213220,6490,6490,6490,6490,0
|
|
20240423,160000,580213220,6490,6490,6490,6490,0
|
|
20240423,155900,580213220,6490,6490,6490,6490,0
|
|
20240423,155800,580213220,6490,6490,6490,6490,0
|
|
20240423,155700,580213220,6490,6490,6490,6490,0
|
|
20240423,155600,580213220,6490,6490,6490,6490,0
|
|
20240423,155500,580213220,6490,6490,6490,6490,0
|
|
20240423,155400,580213220,6490,6490,6490,6490,0
|
|
20240423,155300,580213220,6490,6490,6490,6490,0
|
|
20240423,155200,580213220,6490,6490,6490,6490,0
|
|
20240423,155100,580213220,6490,6490,6490,6490,0
|
|
20240423,155000,580213220,6490,6490,6490,6490,0
|
|
20240423,154900,580213220,6490,6490,6490,6490,0
|
|
20240423,154800,580213220,6490,6490,6490,6490,0
|
|
20240423,154700,580213220,6490,6490,6490,6490,0
|
|
20240423,154600,580213220,6490,6490,6490,6490,0
|
|
20240423,154500,580213220,6490,6490,6490,6490,0
|
|
20240423,154400,580213220,6490,6490,6490,6490,0
|
|
20240423,154300,580213220,6490,6490,6490,6490,0
|
|
20240423,154200,580213220,6490,6490,6490,6490,0
|
|
20240423,154100,580213220,6490,6490,6490,6490,0
|
|
20240423,154000,580213220,6490,6490,6490,6490,0
|
|
20240423,153900,580213220,6490,6490,6490,6490,0
|
|
20240423,153800,580213220,6490,6490,6490,6490,0
|
|
20240423,153700,580213220,6490,6490,6490,6490,0
|
|
20240423,153600,580213220,6490,6490,6490,6490,0
|
|
20240423,153500,580213220,6490,6490,6490,6490,0
|
|
20240423,153400,580213220,6490,6490,6490,6490,0
|
|
20240423,153300,580213220,6490,6490,6490,6490,0
|
|
20240423,153200,580213220,6490,6490,6490,6490,710
|
|
20240423,153100,580213220,6490,6490,6490,6490,0
|
|
20240423,153000,580213220,6490,6490,6490,6490,710
|
|
20240423,152900,575605320,6500,6500,6500,6500,0
|
|
20240423,152800,575605320,6500,6500,6500,6500,0
|
|
20240423,152700,575605320,6500,6500,6500,6500,0
|
|
20240423,152600,575605320,6500,6500,6500,6500,0
|
|
20240423,152500,575605320,6500,6500,6500,6500,0
|
|
20240423,152400,575605320,6500,6500,6500,6500,0
|
|
20240423,152300,575605320,6500,6500,6500,6500,0
|
|
20240423,152200,575605320,6500,6500,6500,6500,0
|
|
20240423,152100,575605320,6500,6500,6500,6500,0
|
|
20240423,152000,575605320,6500,6500,6500,6500,0
|
|
20240423,151900,575605320,6500,6500,6500,6480,7
|
|
20240423,151800,575559920,6500,6480,6500,6480,59
|
|
20240423,151700,575177130,6480,6480,6480,6480,35
|
|
20240423,151600,574950330,6470,6480,6480,6470,121
|
|
20240423,151500,574167450,6480,6480,6480,6480,0
|
|
20240423,151400,574167450,6480,6480,6480,6480,6
|
|
20240423,151300,574128570,6480,6480,6490,6480,7
|
|
20240423,151200,574083200,6480,6480,6480,6480,4
|
|
20240423,151100,574057280,6480,6480,6480,6480,156
|
|
20240423,151000,573046400,6480,6480,6480,6480,4
|
|
20240423,150900,573020480,6480,6480,6480,6480,6
|
|
20240423,150800,572981600,6480,6480,6480,6480,4
|
|
20240423,150700,572955680,6480,6480,6480,6480,6
|
|
20240423,150600,572916800,6480,6480,6480,6480,4
|
|
20240423,150500,572890880,6480,6480,6480,6480,4
|
|
20240423,150400,572864960,6480,6480,6480,6480,6
|
|
20240423,150300,572826080,6480,6480,6480,6480,4
|
|
20240423,150200,572800160,6480,6480,6480,6480,4
|
|
20240423,150100,572774240,6480,6480,6480,6480,4
|
|
20240423,150000,572748320,6480,6480,6480,6480,0
|
|
20240423,145900,572748320,6480,6480,6480,6480,4
|
|
20240423,145800,572722400,6480,6480,6480,6480,0
|
|
20240423,145700,572722400,6480,6480,6480,6480,55
|
|
20240423,145600,572366000,6510,6510,6510,6510,0
|
|
20240423,145500,572366000,6510,6510,6510,6510,0
|
|
20240423,145400,572366000,6510,6510,6510,6510,0
|
|
20240423,145300,572366000,6510,6510,6510,6510,0
|
|
20240423,145200,572366000,6510,6510,6510,6510,0
|
|
20240423,145100,572366000,6510,6510,6510,6510,0
|
|
20240423,145000,572366000,6510,6510,6510,6510,0
|
|
20240423,144900,572366000,6510,6510,6510,6510,0
|
|
20240423,144800,572366000,6510,6480,6510,6480,3
|
|
20240423,144700,572346530,6510,6510,6510,6510,0
|
|
20240423,144600,572346530,6510,6510,6510,6510,1
|
|
20240423,144500,572340020,6480,6480,6480,6480,0
|
|
20240423,144400,572340020,6480,6480,6480,6480,0
|
|
20240423,144300,572340020,6480,6480,6480,6480,0
|
|
20240423,144200,572340020,6480,6500,6500,6480,252
|
|
20240423,144100,570706800,6500,6500,6500,6500,0
|
|
20240423,144000,570706800,6500,6500,6500,6500,0
|
|
20240423,143900,570706800,6500,6500,6500,6500,0
|
|
20240423,143800,570706800,6500,6500,6500,6500,0
|
|
20240423,143700,570706800,6500,6500,6500,6500,50
|
|
20240423,143600,570381800,6500,6500,6500,6500,0
|
|
20240423,143500,570381800,6500,6500,6500,6500,0
|
|
20240423,143400,570381800,6500,6500,6500,6500,1
|
|
20240423,143300,570375300,6520,6520,6520,6520,0
|
|
20240423,143200,570375300,6520,6520,6520,6520,0
|
|
20240423,143100,570375300,6520,6520,6520,6520,0
|
|
20240423,143000,570375300,6520,6520,6520,6520,0
|
|
20240423,142900,570375300,6520,6520,6520,6520,0
|
|
20240423,142800,570375300,6520,6520,6520,6520,0
|
|
20240423,142700,570375300,6520,6520,6520,6520,0
|
|
20240423,142600,570375300,6520,6520,6520,6520,0
|
|
20240423,142500,570375300,6520,6520,6520,6520,1
|
|
20240423,142400,570368780,6480,6480,6480,6480,0
|
|
20240423,142300,570368780,6480,6480,6480,6480,0
|
|
20240423,142200,570368780,6480,6510,6510,6480,124
|
|
20240423,142100,569561860,6500,6500,6500,6500,0
|
|
20240423,142000,569561860,6500,6500,6500,6500,0
|
|
20240423,141900,569561860,6500,6500,6500,6500,0
|
|
20240423,141800,569561860,6500,6500,6500,6500,11
|
|
20240423,141700,569490360,6500,6500,6500,6500,0
|
|
20240423,141600,569490360,6500,6500,6500,6500,0
|
|
20240423,141500,569490360,6500,6500,6500,6500,0
|
|
20240423,141400,569490360,6500,6500,6500,6500,0
|
|
20240423,141300,569490360,6500,6500,6500,6500,0
|
|
20240423,141200,569490360,6500,6500,6500,6500,13
|
|
20240423,141100,569405860,6520,6520,6520,6520,0
|
|
20240423,141000,569405860,6520,6520,6520,6520,0
|
|
20240423,140900,569405860,6520,6520,6520,6520,0
|
|
20240423,140800,569405860,6520,6520,6520,6520,0
|
|
20240423,140700,569405860,6520,6520,6520,6520,0
|
|
20240423,140600,569405860,6520,6520,6520,6520,4
|
|
20240423,140500,569379780,6500,6500,6500,6500,0
|
|
20240423,140400,569379780,6500,6500,6500,6500,0
|
|
20240423,140300,569379780,6500,6500,6500,6500,0
|
|
20240423,140200,569379780,6500,6500,6500,6500,144
|
|
20240423,140100,568443780,6500,6500,6500,6500,0
|
|
20240423,140000,568443780,6500,6510,6510,6500,1500
|
|
20240423,135900,558693630,6510,6530,6530,6510,659
|
|
20240423,135800,554399680,6520,6520,6520,6520,0
|
|
20240423,135700,554399680,6520,6520,6520,6520,0
|
|
20240423,135600,554399680,6520,6520,6520,6520,0
|
|
20240423,135500,554399680,6520,6520,6520,6520,0
|
|
20240423,135400,554399680,6520,6520,6520,6520,0
|
|
20240423,135300,554399680,6520,6520,6520,6520,0
|
|
20240423,135200,554399680,6520,6520,6520,6520,0
|
|
20240423,135100,554399680,6520,6520,6520,6520,0
|
|
20240423,135000,554399680,6520,6530,6530,6520,1000
|
|
20240423,134900,547879510,6530,6530,6530,6530,0
|
|
20240423,134800,547879510,6530,6530,6530,6530,0
|
|
20240423,134700,547879510,6530,6550,6550,6530,336
|
|
20240423,134600,545682990,6570,6570,6570,6570,0
|
|
20240423,134500,545682990,6570,6570,6570,6570,0
|
|
20240423,134400,545682990,6570,6570,6570,6570,200
|
|
20240423,134300,544368990,6570,6570,6570,6570,1
|
|
20240423,134200,544362420,6570,6570,6570,6570,0
|
|
20240423,134100,544362420,6570,6560,6570,6560,53
|
|
20240423,134000,544014730,6560,6560,6560,6560,48
|
|
20240423,133900,543699850,6560,6560,6560,6560,1
|
|
20240423,133800,543693290,6560,6560,6560,6560,0
|
|
20240423,133700,543693290,6560,6560,6560,6560,1
|
|
20240423,133600,543686730,6540,6540,6540,6540,1
|
|
20240423,133500,543680190,6560,6550,6560,6550,48
|
|
20240423,133400,543365670,6560,6560,6560,6560,0
|
|
20240423,133300,543365670,6560,6560,6560,6560,0
|
|
20240423,133200,543365670,6560,6560,6560,6560,0
|
|
20240423,133100,543365670,6560,6560,6560,6560,2
|
|
20240423,133000,543352550,6560,6560,6560,6560,0
|
|
20240423,132900,543352550,6560,6560,6560,6560,0
|
|
20240423,132800,543352550,6560,6560,6560,6560,0
|
|
20240423,132700,543352550,6560,6560,6560,6560,0
|
|
20240423,132600,543352550,6560,6560,6560,6560,0
|
|
20240423,132500,543352550,6560,6560,6560,6560,92
|
|
20240423,132400,542749030,6570,6570,6570,6570,0
|
|
20240423,132300,542749030,6570,6570,6570,6570,0
|
|
20240423,132200,542749030,6570,6570,6570,6570,10
|
|
20240423,132100,542683330,6560,6560,6560,6560,0
|
|
20240423,132000,542683330,6560,6560,6560,6560,0
|
|
20240423,131900,542683330,6560,6560,6560,6560,0
|
|
20240423,131800,542683330,6560,6560,6560,6560,0
|
|
20240423,131700,542683330,6560,6560,6560,6560,70
|
|
20240423,131600,542224130,6570,6570,6570,6570,9
|
|
20240423,131500,542165000,6570,6570,6570,6570,10
|
|
20240423,131400,542099300,6580,6570,6580,6570,72
|
|
20240423,131300,541625910,6580,6580,6580,6580,0
|
|
20240423,131200,541625910,6580,6580,6580,6580,0
|
|
20240423,131100,541625910,6580,6580,6580,6580,11
|
|
20240423,131000,541553530,6580,6580,6580,6580,30
|
|
20240423,130900,541356130,6580,6580,6580,6580,2
|
|
20240423,130800,541342970,6580,6580,6580,6580,0
|
|
20240423,130700,541342970,6580,6580,6580,6580,0
|
|
20240423,130600,541342970,6580,6580,6580,6580,0
|
|
20240423,130500,541342970,6580,6580,6580,6580,0
|
|
20240423,130400,541342970,6580,6580,6580,6580,0
|
|
20240423,130300,541342970,6580,6580,6580,6580,0
|
|
20240423,130200,541342970,6580,6580,6580,6580,0
|
|
20240423,130100,541342970,6580,6580,6580,6580,0
|
|
20240423,130000,541342970,6580,6580,6580,6580,0
|
|
20240423,125900,541342970,6580,6570,6580,6570,393
|
|
20240423,125800,538758030,6570,6560,6570,6560,1959
|
|
20240423,125700,525888410,6560,6560,6560,6560,0
|
|
20240423,125600,525888410,6560,6560,6560,6560,0
|
|
20240423,125500,525888410,6560,6560,6560,6560,0
|
|
20240423,125400,525888410,6560,6560,6560,6560,0
|
|
20240423,125300,525888410,6560,6560,6560,6560,0
|
|
20240423,125200,525888410,6560,6560,6560,6560,0
|
|
20240423,125100,525888410,6560,6550,6560,6550,1000
|
|
20240423,125000,519328900,6540,6540,6540,6540,0
|
|
20240423,124900,519328900,6540,6540,6540,6540,10
|
|
20240423,124800,519263500,6560,6560,6560,6560,0
|
|
20240423,124700,519263500,6560,6560,6560,6560,0
|
|
20240423,124600,519263500,6560,6560,6560,6560,0
|
|
20240423,124500,519263500,6560,6560,6560,6560,0
|
|
20240423,124400,519263500,6560,6560,6560,6560,0
|
|
20240423,124300,519263500,6560,6560,6560,6560,0
|
|
20240423,124200,519263500,6560,6560,6560,6560,1
|
|
20240423,124100,519256940,6550,6550,6550,6550,0
|
|
20240423,124000,519256940,6550,6550,6550,6550,50
|
|
20240423,123900,518929440,6540,6540,6540,6540,0
|
|
20240423,123800,518929440,6540,6540,6540,6540,154
|
|
20240423,123700,517922280,6560,6560,6560,6560,0
|
|
20240423,123600,517922280,6560,6560,6560,6560,0
|
|
20240423,123500,517922280,6560,6560,6560,6560,0
|
|
20240423,123400,517922280,6560,6560,6560,6560,3
|
|
20240423,123300,517902600,6540,6540,6540,6540,0
|
|
20240423,123200,517902600,6540,6540,6540,6540,1
|
|
20240423,123100,517896060,6540,6540,6540,6540,0
|
|
20240423,123000,517896060,6540,6540,6540,6540,0
|
|
20240423,122900,517896060,6540,6540,6540,6540,0
|
|
20240423,122800,517896060,6540,6540,6540,6540,0
|
|
20240423,122700,517896060,6540,6550,6550,6540,308
|
|
20240423,122600,515878860,6550,6550,6550,6550,100
|
|
20240423,122500,515223860,6540,6530,6540,6530,338
|
|
20240423,122400,513016400,6530,6530,6530,6530,105
|
|
20240423,122300,512330750,6530,6530,6530,6530,0
|
|
20240423,122200,512330750,6530,6530,6530,6530,0
|
|
20240423,122100,512330750,6530,6530,6530,6530,1
|
|
20240423,122000,512324220,6530,6530,6530,6530,400
|
|
20240423,121900,509712220,6530,6530,6530,6530,52
|
|
20240423,121800,509372660,6520,6520,6520,6520,13
|
|
20240423,121700,509287900,6520,6520,6520,6520,10
|
|
20240423,121600,509222700,6520,6520,6520,6520,199
|
|
20240423,121500,507925220,6530,6530,6530,6530,0
|
|
20240423,121400,507925220,6530,6530,6530,6530,0
|
|
20240423,121300,507925220,6530,6530,6530,6530,0
|
|
20240423,121200,507925220,6530,6530,6530,6530,382
|
|
20240423,121100,505430760,6550,6550,6550,6550,0
|
|
20240423,121000,505430760,6550,6550,6550,6550,0
|
|
20240423,120900,505430760,6550,6550,6550,6550,0
|
|
20240423,120800,505430760,6550,6550,6550,6550,0
|
|
20240423,120700,505430760,6550,6550,6550,6550,0
|
|
20240423,120600,505430760,6550,6550,6550,6550,0
|
|
20240423,120500,505430760,6550,6550,6550,6550,3
|
|
20240423,120400,505411110,6550,6550,6550,6550,0
|
|
20240423,120300,505411110,6550,6550,6550,6550,0
|
|
20240423,120200,505411110,6550,6550,6550,6550,0
|
|
20240423,120100,505411110,6550,6550,6550,6550,0
|
|
20240423,120000,505411110,6550,6550,6550,6550,0
|
|
20240423,115900,505411110,6550,6550,6550,6550,0
|
|
20240423,115800,505411110,6550,6550,6550,6550,8
|
|
20240423,115700,505358710,6550,6550,6550,6550,0
|
|
20240423,115600,505358710,6550,6550,6550,6550,0
|
|
20240423,115500,505358710,6550,6550,6550,6550,0
|
|
20240423,115400,505358710,6550,6550,6550,6550,0
|
|
20240423,115300,505358710,6550,6550,6550,6550,0
|
|
20240423,115200,505358710,6550,6550,6550,6550,0
|
|
20240423,115100,505358710,6550,6550,6550,6550,0
|
|
20240423,115000,505358710,6550,6550,6550,6550,390
|
|
20240423,114900,502804210,6550,6550,6550,6550,1
|
|
20240423,114800,502797660,6540,6540,6540,6540,80
|
|
20240423,114700,502274460,6540,6540,6540,6540,30
|
|
20240423,114600,502078260,6530,6530,6530,6530,0
|
|
20240423,114500,502078260,6530,6530,6530,6530,0
|
|
20240423,114400,502078260,6530,6530,6530,6530,25
|
|
20240423,114300,501915010,6530,6530,6530,6530,0
|
|
20240423,114200,501915010,6530,6530,6530,6530,0
|
|
20240423,114100,501915010,6530,6530,6530,6530,15
|
|
20240423,114000,501817060,6540,6540,6540,6540,0
|
|
20240423,113900,501817060,6540,6540,6540,6540,40
|
|
20240423,113800,501555460,6540,6540,6540,6540,1
|
|
20240423,113700,501548920,6530,6530,6530,6530,93
|
|
20240423,113600,500941630,6530,6530,6530,6530,0
|
|
20240423,113500,500941630,6530,6530,6530,6530,100
|
|
20240423,113400,500288630,6530,6530,6530,6520,3
|
|
20240423,113300,500269050,6530,6530,6530,6530,0
|
|
20240423,113200,500269050,6530,6530,6530,6530,5
|
|
20240423,113100,500236400,6530,6530,6530,6530,0
|
|
20240423,113000,500236400,6530,6530,6530,6530,0
|
|
20240423,112900,500236400,6530,6530,6530,6530,0
|
|
20240423,112800,500236400,6530,6530,6530,6530,0
|
|
20240423,112700,500236400,6530,6530,6530,6530,0
|
|
20240423,112600,500236400,6530,6530,6530,6530,0
|
|
20240423,112500,500236400,6530,6530,6530,6530,15
|
|
20240423,112400,500138450,6530,6530,6530,6530,0
|
|
20240423,112300,500138450,6530,6530,6530,6530,3
|
|
20240423,112200,500118860,6540,6540,6540,6540,10
|
|
20240423,112100,500053460,6560,6560,6560,6560,0
|
|
20240423,112000,500053460,6560,6560,6560,6560,0
|
|
20240423,111900,500053460,6560,6560,6560,6560,0
|
|
20240423,111800,500053460,6560,6560,6560,6560,0
|
|
20240423,111700,500053460,6560,6560,6560,6560,6
|
|
20240423,111600,500014100,6530,6530,6530,6530,0
|
|
20240423,111500,500014100,6530,6530,6530,6530,0
|
|
20240423,111400,500014100,6530,6560,6560,6530,1054
|
|
20240423,111300,493131360,6560,6550,6560,6550,105
|
|
20240423,111200,492442780,6540,6530,6540,6530,49
|
|
20240423,111100,492122330,6510,6510,6510,6510,1
|
|
20240423,111000,492115820,6530,6530,6530,6530,0
|
|
20240423,110900,492115820,6530,6530,6530,6530,50
|
|
20240423,110800,491789320,6530,6530,6530,6530,0
|
|
20240423,110700,491789320,6530,6530,6530,6530,0
|
|
20240423,110600,491789320,6530,6530,6530,6530,1
|
|
20240423,110500,491782790,6500,6500,6500,6500,0
|
|
20240423,110400,491782790,6500,6500,6500,6500,0
|
|
20240423,110300,491782790,6500,6500,6500,6500,6
|
|
20240423,110200,491743790,6500,6500,6500,6500,17
|
|
20240423,110100,491633290,6540,6540,6540,6540,1
|
|
20240423,110000,491626750,6530,6530,6530,6530,1946
|
|
20240423,105900,478919370,6530,6530,6530,6530,100
|
|
20240423,105800,478266370,6530,6530,6530,6530,0
|
|
20240423,105700,478266370,6530,6530,6530,6530,0
|
|
20240423,105600,478266370,6530,6530,6530,6530,102
|
|
20240423,105500,477600310,6530,6530,6530,6530,2000
|
|
20240423,105400,464540310,6580,6580,6580,6580,0
|
|
20240423,105300,464540310,6580,6580,6580,6580,0
|
|
20240423,105200,464540310,6580,6550,6580,6550,3126
|
|
20240423,105100,444063510,6550,6550,6550,6550,1540
|
|
20240423,105000,433976510,6600,6600,6600,6600,151
|
|
20240423,104900,432979910,6600,6590,6600,6590,299
|
|
20240423,104800,431009490,6590,6560,6590,6560,151
|
|
20240423,104700,430018660,6590,6590,6590,6590,0
|
|
20240423,104600,430018660,6590,6590,6590,6590,3
|
|
20240423,104500,429998890,6600,6600,6600,6600,0
|
|
20240423,104400,429998890,6600,6600,6600,6600,0
|
|
20240423,104300,429998890,6600,6600,6600,6600,0
|
|
20240423,104200,429998890,6600,6600,6600,6600,0
|
|
20240423,104100,429998890,6600,6600,6600,6600,0
|
|
20240423,104000,429998890,6600,6600,6600,6600,0
|
|
20240423,103900,429998890,6600,6600,6610,6600,48
|
|
20240423,103800,429681960,6550,6560,6560,6550,206
|
|
20240423,103700,428331500,6590,6610,6610,6570,312
|
|
20240423,103600,426275580,6610,6560,6610,6560,710
|
|
20240423,103500,421617230,6620,6620,6620,6620,1
|
|
20240423,103400,421610610,6630,6620,6630,6620,59
|
|
20240423,103300,421219980,6630,6620,6630,6560,48
|
|
20240423,103200,420902220,6600,6600,6600,6600,20003
|
|
20240423,103100,288882420,6620,6620,6620,6560,26
|
|
20240423,103000,288710480,6630,6630,6630,6630,0
|
|
20240423,102900,288710480,6630,6630,6630,6630,0
|
|
20240423,102800,288710480,6630,6610,6630,6550,516
|
|
20240423,102700,285291990,6550,6580,6620,6540,2701
|
|
20240423,102600,267480730,6590,6570,6590,6570,92
|
|
20240423,102500,266875550,6570,6570,6570,6530,16
|
|
20240423,102400,266770550,6580,6580,6580,6580,0
|
|
20240423,102300,266770550,6580,6580,6580,6580,0
|
|
20240423,102200,266770550,6580,6580,6580,6580,0
|
|
20240423,102100,266770550,6580,6580,6580,6580,169
|
|
20240423,102000,265658530,6580,6580,6580,6580,100
|
|
20240423,101900,265000530,6580,6540,6590,6540,1814
|
|
20240423,101800,253061140,6540,6500,6540,6500,3
|
|
20240423,101700,253041600,6550,6530,6550,6530,2101
|
|
20240423,101600,239290470,6540,6540,6540,6540,5
|
|
20240423,101500,239257770,6460,6520,6540,6460,1623
|
|
20240423,101400,228648180,6500,6480,6510,6480,25134
|
|
20240423,101300,65290680,6480,6480,6480,6480,0
|
|
20240423,101200,65290680,6480,6440,6480,6440,15
|
|
20240423,101100,65193940,6440,6430,6440,6430,35
|
|
20240423,101000,64968830,6410,6410,6410,6410,0
|
|
20240423,100900,64968830,6410,6410,6410,6410,1
|
|
20240423,100800,64962420,6460,6460,6460,6460,0
|
|
20240423,100700,64962420,6460,6460,6460,6460,0
|
|
20240423,100600,64962420,6460,6460,6460,6460,4
|
|
20240423,100500,64936580,6400,6420,6420,6400,11
|
|
20240423,100400,64866060,6460,6440,6460,6440,547
|
|
20240423,100300,61343040,6460,6480,6480,6450,495
|
|
20240423,100200,58150040,6490,6490,6490,6490,0
|
|
20240423,100100,58150040,6490,6490,6490,6490,0
|
|
20240423,100000,58150040,6490,6490,6490,6490,0
|
|
20240423,095900,58150040,6490,6490,6490,6490,0
|
|
20240423,095800,58150040,6490,6490,6490,6490,0
|
|
20240423,095700,58150040,6490,6490,6490,6490,16
|
|
20240423,095600,58046200,6490,6480,6490,6480,50
|
|
20240423,095500,57722190,6480,6480,6480,6480,0
|
|
20240423,095400,57722190,6480,6480,6480,6480,0
|
|
20240423,095300,57722190,6480,6480,6480,6480,1
|
|
20240423,095200,57715710,6490,6490,6490,6490,0
|
|
20240423,095100,57715710,6490,6460,6490,6460,310
|
|
20240423,095000,55712620,6470,6490,6490,6470,198
|
|
20240423,094900,54428460,6490,6470,6490,6470,25
|
|
20240423,094800,54266560,6490,6490,6490,6490,0
|
|
20240423,094700,54266560,6490,6470,6490,6470,29
|
|
20240423,094600,54078710,6490,6490,6490,6490,0
|
|
20240423,094500,54078710,6490,6490,6490,6490,500
|
|
20240423,094400,50833710,6490,6490,6490,6490,0
|
|
20240423,094300,50833710,6490,6490,6490,6490,155
|
|
20240423,094200,49827760,6470,6490,6490,6470,163
|
|
20240423,094100,48770150,6470,6470,6470,6470,1
|
|
20240423,094000,48763680,6490,6460,6490,6460,22
|
|
20240423,093900,48621230,6480,6480,6480,6480,0
|
|
20240423,093800,48621230,6480,6480,6480,6480,5
|
|
20240423,093700,48588830,6490,6490,6490,6490,0
|
|
20240423,093600,48588830,6490,6460,6490,6460,37
|
|
20240423,093500,48349720,6490,6490,6490,6490,18
|
|
20240423,093400,48232900,6470,6490,6490,6470,21
|
|
20240423,093300,48096630,6490,6490,6490,6490,66
|
|
20240423,093200,47668290,6490,6470,6490,6470,72
|
|
20240423,093100,47202010,6490,6480,6490,6480,8
|
|
20240423,093000,47150110,6480,6480,6490,6480,39
|
|
20240423,092900,46897240,6480,6480,6480,6480,16
|
|
20240423,092800,46793560,6480,6480,6480,6480,181
|
|
20240423,092700,45620680,6490,6490,6490,6490,4
|
|
20240423,092600,45594720,6490,6490,6490,6490,175
|
|
20240423,092500,44458970,6500,6500,6500,6500,0
|
|
20240423,092400,44458970,6500,6490,6500,6490,216
|
|
20240423,092300,43055090,6500,6500,6500,6500,1
|
|
20240423,092200,43048590,6490,6490,6490,6490,0
|
|
20240423,092100,43048590,6490,6500,6500,6490,12
|
|
20240423,092000,42970600,6510,6490,6510,6490,81
|
|
20240423,091900,42444870,6500,6500,6500,6500,34
|
|
20240423,091800,42223870,6500,6520,6520,6500,310
|
|
20240423,091700,40204890,6520,6520,6530,6520,35
|
|
20240423,091600,39976650,6520,6520,6520,6500,58
|
|
20240423,091500,39599350,6510,6500,6510,6500,1448
|
|
20240423,091400,30187040,6500,6490,6500,6490,9
|
|
20240423,091300,30128590,6500,6500,6500,6500,682
|
|
20240423,091200,25695590,6500,6480,6500,6480,1588
|
|
20240423,091100,15374770,6490,6480,6500,6480,74
|
|
20240423,091000,14894590,6480,6480,6480,6480,37
|
|
20240423,090900,14654830,6480,6470,6480,6470,703
|
|
20240423,090800,10099490,6470,6470,6470,6470,29
|
|
20240423,090700,9911860,6470,6470,6470,6470,7
|
|
20240423,090600,9866570,6470,6460,6470,6460,109
|
|
20240423,090500,9162280,6460,6460,6460,6460,255
|
|
20240423,090400,7514980,6460,6460,6460,6460,73
|
|
20240423,090300,7043400,6450,6450,6450,6450,775
|
|
20240423,090200,2044650,6450,6450,6450,6450,0
|
|
20240423,090100,2044650,6450,6450,6450,6450,0
|
|
20240423,090000,2044650,6450,6450,6450,6450,317
|