665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,200200,365403380,6490,6490,6490,6490,1042
|
|
20240424,200100,365403380,6490,6490,6490,6490,0
|
|
20240424,200000,365403380,6490,6490,6490,6490,0
|
|
20240424,195900,365403380,6490,6490,6490,6490,0
|
|
20240424,195800,365403380,6490,6490,6490,6490,0
|
|
20240424,195700,365403380,6490,6490,6490,6490,0
|
|
20240424,195600,365403380,6490,6490,6490,6490,0
|
|
20240424,195500,365403380,6490,6490,6490,6490,0
|
|
20240424,195400,365403380,6490,6490,6490,6490,0
|
|
20240424,195300,365403380,6490,6490,6490,6490,0
|
|
20240424,195200,365403380,6490,6490,6490,6490,0
|
|
20240424,195100,365403380,6490,6490,6490,6490,0
|
|
20240424,195000,365403380,6490,6490,6490,6490,0
|
|
20240424,194900,365403380,6490,6490,6490,6490,0
|
|
20240424,194800,365403380,6490,6490,6490,6490,0
|
|
20240424,194700,365403380,6490,6490,6490,6490,0
|
|
20240424,194600,365403380,6490,6490,6490,6490,0
|
|
20240424,194500,365403380,6490,6490,6490,6490,0
|
|
20240424,194400,365403380,6490,6490,6490,6490,0
|
|
20240424,194300,365403380,6490,6490,6490,6490,0
|
|
20240424,194200,365403380,6490,6490,6490,6490,0
|
|
20240424,194100,365403380,6490,6490,6490,6490,0
|
|
20240424,194000,365403380,6490,6490,6490,6490,0
|
|
20240424,193900,365403380,6490,6490,6490,6490,0
|
|
20240424,193800,365403380,6490,6490,6490,6490,0
|
|
20240424,193700,365403380,6490,6490,6490,6490,0
|
|
20240424,193600,365403380,6490,6490,6490,6490,0
|
|
20240424,193500,365403380,6490,6490,6490,6490,0
|
|
20240424,193400,365403380,6490,6490,6490,6490,0
|
|
20240424,193300,365403380,6490,6490,6490,6490,0
|
|
20240424,193200,365403380,6490,6490,6490,6490,1042
|
|
20240424,193100,365403380,6490,6490,6490,6490,0
|
|
20240424,193000,365403380,6490,6490,6490,6490,0
|
|
20240424,192900,365403380,6490,6490,6490,6490,0
|
|
20240424,192800,365403380,6490,6490,6490,6490,0
|
|
20240424,192700,365403380,6490,6490,6490,6490,0
|
|
20240424,192600,365403380,6490,6490,6490,6490,0
|
|
20240424,192500,365403380,6490,6490,6490,6490,0
|
|
20240424,192400,365403380,6490,6490,6490,6490,0
|
|
20240424,192300,365403380,6490,6490,6490,6490,0
|
|
20240424,192200,365403380,6490,6490,6490,6490,0
|
|
20240424,192100,365403380,6490,6490,6490,6490,0
|
|
20240424,192000,365403380,6490,6490,6490,6490,0
|
|
20240424,191900,365403380,6490,6490,6490,6490,0
|
|
20240424,191800,365403380,6490,6490,6490,6490,0
|
|
20240424,191700,365403380,6490,6490,6490,6490,0
|
|
20240424,191600,365403380,6490,6490,6490,6490,0
|
|
20240424,191500,365403380,6490,6490,6490,6490,0
|
|
20240424,191400,365403380,6490,6490,6490,6490,0
|
|
20240424,191300,365403380,6490,6490,6490,6490,0
|
|
20240424,191200,365403380,6490,6490,6490,6490,0
|
|
20240424,191100,365403380,6490,6490,6490,6490,0
|
|
20240424,191000,365403380,6490,6490,6490,6490,0
|
|
20240424,190900,365403380,6490,6490,6490,6490,0
|
|
20240424,190800,365403380,6490,6490,6490,6490,0
|
|
20240424,190700,365403380,6490,6490,6490,6490,0
|
|
20240424,190600,365403380,6490,6490,6490,6490,0
|
|
20240424,190500,365403380,6490,6490,6490,6490,0
|
|
20240424,190400,365403380,6490,6490,6490,6490,0
|
|
20240424,190300,365403380,6490,6490,6490,6490,0
|
|
20240424,190200,365403380,6490,6490,6490,6490,1042
|
|
20240424,190100,365403380,6490,6490,6490,6490,0
|
|
20240424,190000,365403380,6490,6490,6490,6490,0
|
|
20240424,185900,365403380,6490,6490,6490,6490,0
|
|
20240424,185800,365403380,6490,6490,6490,6490,0
|
|
20240424,185700,365403380,6490,6490,6490,6490,0
|
|
20240424,185600,365403380,6490,6490,6490,6490,0
|
|
20240424,185500,365403380,6490,6490,6490,6490,0
|
|
20240424,185400,365403380,6490,6490,6490,6490,0
|
|
20240424,185300,365403380,6490,6490,6490,6490,0
|
|
20240424,185200,365403380,6490,6490,6490,6490,0
|
|
20240424,185100,365403380,6490,6490,6490,6490,0
|
|
20240424,185000,365403380,6490,6490,6490,6490,0
|
|
20240424,184900,365403380,6490,6490,6490,6490,0
|
|
20240424,184800,365403380,6490,6490,6490,6490,0
|
|
20240424,184700,365403380,6490,6490,6490,6490,0
|
|
20240424,184600,365403380,6490,6490,6490,6490,0
|
|
20240424,184500,365403380,6490,6490,6490,6490,0
|
|
20240424,184400,365403380,6490,6490,6490,6490,0
|
|
20240424,184300,365403380,6490,6490,6490,6490,0
|
|
20240424,184200,365403380,6490,6490,6490,6490,0
|
|
20240424,184100,365403380,6490,6490,6490,6490,0
|
|
20240424,184000,365403380,6490,6490,6490,6490,0
|
|
20240424,183900,365403380,6490,6490,6490,6490,0
|
|
20240424,183800,365403380,6490,6490,6490,6490,0
|
|
20240424,183700,365403380,6490,6490,6490,6490,0
|
|
20240424,183600,365403380,6490,6490,6490,6490,0
|
|
20240424,183500,365403380,6490,6490,6490,6490,0
|
|
20240424,183400,365403380,6490,6490,6490,6490,0
|
|
20240424,183300,365403380,6490,6490,6490,6490,0
|
|
20240424,183200,365403380,6490,6490,6490,6490,1042
|
|
20240424,183100,365403380,6490,6490,6490,6490,0
|
|
20240424,183000,365403380,6490,6490,6490,6490,0
|
|
20240424,182900,365403380,6490,6490,6490,6490,0
|
|
20240424,182800,365403380,6490,6490,6490,6490,0
|
|
20240424,182700,365403380,6490,6490,6490,6490,0
|
|
20240424,182600,365403380,6490,6490,6490,6490,0
|
|
20240424,182500,365403380,6490,6490,6490,6490,0
|
|
20240424,182400,365403380,6490,6490,6490,6490,0
|
|
20240424,182300,365403380,6490,6490,6490,6490,0
|
|
20240424,182200,365403380,6490,6490,6490,6490,0
|
|
20240424,182100,365403380,6490,6490,6490,6490,0
|
|
20240424,182000,365403380,6490,6490,6490,6490,0
|
|
20240424,181900,365403380,6490,6490,6490,6490,0
|
|
20240424,181800,365403380,6490,6490,6490,6490,0
|
|
20240424,181700,365403380,6490,6490,6490,6490,0
|
|
20240424,181600,365403380,6490,6490,6490,6490,0
|
|
20240424,181500,365403380,6490,6490,6490,6490,0
|
|
20240424,181400,365403380,6490,6490,6490,6490,0
|
|
20240424,181300,365403380,6490,6490,6490,6490,0
|
|
20240424,181200,365403380,6490,6490,6490,6490,0
|
|
20240424,181100,365403380,6490,6490,6490,6490,0
|
|
20240424,181000,365403380,6490,6490,6490,6490,0
|
|
20240424,180900,365403380,6490,6490,6490,6490,0
|
|
20240424,180800,365403380,6490,6490,6490,6490,0
|
|
20240424,180700,365403380,6490,6490,6490,6490,0
|
|
20240424,180600,365403380,6490,6490,6490,6490,0
|
|
20240424,180500,365403380,6490,6490,6490,6490,0
|
|
20240424,180400,365403380,6490,6490,6490,6490,0
|
|
20240424,180300,365403380,6490,6490,6490,6490,0
|
|
20240424,180200,365403380,6490,6490,6490,6490,1042
|
|
20240424,180100,365403380,6490,6490,6490,6490,0
|
|
20240424,180000,365403380,6490,6490,6490,6490,0
|
|
20240424,175900,365403380,6490,6490,6490,6490,0
|
|
20240424,175800,365403380,6490,6490,6490,6490,0
|
|
20240424,175700,365403380,6490,6490,6490,6490,0
|
|
20240424,175600,365403380,6490,6490,6490,6490,0
|
|
20240424,175500,365403380,6490,6490,6490,6490,0
|
|
20240424,175400,365403380,6490,6490,6490,6490,0
|
|
20240424,175300,365403380,6490,6490,6490,6490,0
|
|
20240424,175200,365403380,6490,6490,6490,6490,0
|
|
20240424,175100,365403380,6490,6490,6490,6490,0
|
|
20240424,175000,365403380,6490,6490,6490,6490,0
|
|
20240424,174900,365403380,6490,6490,6490,6490,0
|
|
20240424,174800,365403380,6490,6490,6490,6490,0
|
|
20240424,174700,365403380,6490,6490,6490,6490,0
|
|
20240424,174600,365403380,6490,6490,6490,6490,0
|
|
20240424,174500,365403380,6490,6490,6490,6490,0
|
|
20240424,174400,365403380,6490,6490,6490,6490,0
|
|
20240424,174300,365403380,6490,6490,6490,6490,0
|
|
20240424,174200,365403380,6490,6490,6490,6490,0
|
|
20240424,174100,365403380,6490,6490,6490,6490,0
|
|
20240424,174000,365403380,6490,6490,6490,6490,0
|
|
20240424,173900,365403380,6490,6490,6490,6490,0
|
|
20240424,173800,365403380,6490,6490,6490,6490,0
|
|
20240424,173700,365403380,6490,6490,6490,6490,0
|
|
20240424,173600,365403380,6490,6490,6490,6490,0
|
|
20240424,173500,365403380,6490,6490,6490,6490,0
|
|
20240424,173400,365403380,6490,6490,6490,6490,0
|
|
20240424,173300,365403380,6490,6490,6490,6490,0
|
|
20240424,173200,365403380,6490,6490,6490,6490,1042
|
|
20240424,173100,365403380,6490,6490,6490,6490,0
|
|
20240424,173000,365403380,6490,6490,6490,6490,0
|
|
20240424,172900,365403380,6490,6490,6490,6490,0
|
|
20240424,172800,365403380,6490,6490,6490,6490,0
|
|
20240424,172700,365403380,6490,6490,6490,6490,0
|
|
20240424,172600,365403380,6490,6490,6490,6490,0
|
|
20240424,172500,365403380,6490,6490,6490,6490,0
|
|
20240424,172400,365403380,6490,6490,6490,6490,0
|
|
20240424,172300,365403380,6490,6490,6490,6490,0
|
|
20240424,172200,365403380,6490,6490,6490,6490,0
|
|
20240424,172100,365403380,6490,6490,6490,6490,0
|
|
20240424,172000,365403380,6490,6490,6490,6490,0
|
|
20240424,171900,365403380,6490,6490,6490,6490,0
|
|
20240424,171800,365403380,6490,6490,6490,6490,0
|
|
20240424,171700,365403380,6490,6490,6490,6490,0
|
|
20240424,171600,365403380,6490,6490,6490,6490,0
|
|
20240424,171500,365403380,6490,6490,6490,6490,0
|
|
20240424,171400,365403380,6490,6490,6490,6490,0
|
|
20240424,171300,365403380,6490,6490,6490,6490,0
|
|
20240424,171200,365403380,6490,6490,6490,6490,0
|
|
20240424,171100,365403380,6490,6490,6490,6490,0
|
|
20240424,171000,365403380,6490,6490,6490,6490,0
|
|
20240424,170900,365403380,6490,6490,6490,6490,0
|
|
20240424,170800,365403380,6490,6490,6490,6490,0
|
|
20240424,170700,365403380,6490,6490,6490,6490,0
|
|
20240424,170600,365403380,6490,6490,6490,6490,0
|
|
20240424,170500,365403380,6490,6490,6490,6490,0
|
|
20240424,170400,365403380,6490,6490,6490,6490,0
|
|
20240424,170300,365403380,6490,6490,6490,6490,0
|
|
20240424,170200,365403380,6490,6490,6490,6490,1042
|
|
20240424,170100,365403380,6490,6490,6490,6490,0
|
|
20240424,170000,365403380,6490,6490,6490,6490,0
|
|
20240424,165900,365403380,6490,6490,6490,6490,0
|
|
20240424,165800,365403380,6490,6490,6490,6490,0
|
|
20240424,165700,365403380,6490,6490,6490,6490,0
|
|
20240424,165600,365403380,6490,6490,6490,6490,0
|
|
20240424,165500,365403380,6490,6490,6490,6490,0
|
|
20240424,165400,365403380,6490,6490,6490,6490,0
|
|
20240424,165300,365403380,6490,6490,6490,6490,0
|
|
20240424,165200,365403380,6490,6490,6490,6490,0
|
|
20240424,165100,365403380,6490,6490,6490,6490,0
|
|
20240424,165000,365403380,6490,6490,6490,6490,0
|
|
20240424,164900,365403380,6490,6490,6490,6490,0
|
|
20240424,164800,365403380,6490,6490,6490,6490,0
|
|
20240424,164700,365403380,6490,6490,6490,6490,0
|
|
20240424,164600,365403380,6490,6490,6490,6490,0
|
|
20240424,164500,365403380,6490,6490,6490,6490,0
|
|
20240424,164400,365403380,6490,6490,6490,6490,0
|
|
20240424,164300,365403380,6490,6490,6490,6490,0
|
|
20240424,164200,365403380,6490,6490,6490,6490,0
|
|
20240424,164100,365403380,6490,6490,6490,6490,0
|
|
20240424,164000,365403380,6490,6490,6490,6490,0
|
|
20240424,163900,365403380,6490,6490,6490,6490,0
|
|
20240424,163800,365403380,6490,6490,6490,6490,0
|
|
20240424,163700,365403380,6490,6490,6490,6490,0
|
|
20240424,163600,365403380,6490,6490,6490,6490,0
|
|
20240424,163500,365403380,6490,6490,6490,6490,0
|
|
20240424,163400,365403380,6490,6490,6490,6490,0
|
|
20240424,163300,365403380,6490,6490,6490,6490,0
|
|
20240424,163200,365403380,6490,6490,6490,6490,1042
|
|
20240424,163100,365403380,6490,6490,6490,6490,0
|
|
20240424,163000,365403380,6490,6490,6490,6490,0
|
|
20240424,162900,365403380,6490,6490,6490,6490,0
|
|
20240424,162800,365403380,6490,6490,6490,6490,0
|
|
20240424,162700,365403380,6490,6490,6490,6490,0
|
|
20240424,162600,365403380,6490,6490,6490,6490,0
|
|
20240424,162500,365403380,6490,6490,6490,6490,0
|
|
20240424,162400,365403380,6490,6490,6490,6490,0
|
|
20240424,162300,365403380,6490,6490,6490,6490,0
|
|
20240424,162200,365403380,6490,6490,6490,6490,0
|
|
20240424,162100,365403380,6490,6490,6490,6490,0
|
|
20240424,162000,365403380,6490,6490,6490,6490,0
|
|
20240424,161900,365403380,6490,6490,6490,6490,0
|
|
20240424,161800,365403380,6490,6490,6490,6490,0
|
|
20240424,161700,365403380,6490,6490,6490,6490,0
|
|
20240424,161600,365403380,6490,6490,6490,6490,0
|
|
20240424,161500,365403380,6490,6490,6490,6490,0
|
|
20240424,161400,365403380,6490,6490,6490,6490,0
|
|
20240424,161300,365403380,6490,6490,6490,6490,0
|
|
20240424,161200,365403380,6490,6490,6490,6490,0
|
|
20240424,161100,365403380,6490,6490,6490,6490,0
|
|
20240424,161000,365403380,6490,6490,6490,6490,0
|
|
20240424,160900,365403380,6490,6490,6490,6490,0
|
|
20240424,160800,365403380,6490,6490,6490,6490,0
|
|
20240424,160700,365403380,6490,6490,6490,6490,0
|
|
20240424,160600,365403380,6490,6490,6490,6490,0
|
|
20240424,160500,365403380,6490,6490,6490,6490,0
|
|
20240424,160400,365403380,6490,6490,6490,6490,0
|
|
20240424,160300,365403380,6490,6490,6490,6490,0
|
|
20240424,160200,365403380,6490,6490,6490,6490,1042
|
|
20240424,160100,365403380,6490,6490,6490,6490,0
|
|
20240424,160000,365403380,6490,6490,6490,6490,0
|
|
20240424,155900,365403380,6490,6490,6490,6490,0
|
|
20240424,155800,365403380,6490,6490,6490,6490,0
|
|
20240424,155700,365403380,6490,6490,6490,6490,0
|
|
20240424,155600,365403380,6490,6490,6490,6490,0
|
|
20240424,155500,365403380,6490,6490,6490,6490,0
|
|
20240424,155400,365403380,6490,6490,6490,6490,0
|
|
20240424,155300,365403380,6490,6490,6490,6490,0
|
|
20240424,155200,365403380,6490,6490,6490,6490,0
|
|
20240424,155100,365403380,6490,6490,6490,6490,0
|
|
20240424,155000,365403380,6490,6490,6490,6490,0
|
|
20240424,154900,365403380,6490,6490,6490,6490,0
|
|
20240424,154800,365403380,6490,6490,6490,6490,0
|
|
20240424,154700,365403380,6490,6490,6490,6490,0
|
|
20240424,154600,365403380,6490,6490,6490,6490,0
|
|
20240424,154500,365403380,6490,6490,6490,6490,0
|
|
20240424,154400,365403380,6490,6490,6490,6490,0
|
|
20240424,154300,365403380,6490,6490,6490,6490,0
|
|
20240424,154200,365403380,6490,6490,6490,6490,0
|
|
20240424,154100,365403380,6490,6490,6490,6490,0
|
|
20240424,154000,365403380,6490,6490,6490,6490,0
|
|
20240424,153900,365403380,6490,6490,6490,6490,0
|
|
20240424,153800,365403380,6490,6490,6490,6490,0
|
|
20240424,153700,365403380,6490,6490,6490,6490,0
|
|
20240424,153600,365403380,6490,6490,6490,6490,0
|
|
20240424,153500,365403380,6490,6490,6490,6490,0
|
|
20240424,153400,365403380,6490,6490,6490,6490,0
|
|
20240424,153300,365403380,6490,6490,6490,6490,0
|
|
20240424,153200,365403380,6490,6490,6490,6490,1042
|
|
20240424,153100,365403380,6490,6490,6490,6490,0
|
|
20240424,153000,365403380,6490,6490,6490,6490,1042
|
|
20240424,152900,358640800,6500,6500,6500,6500,0
|
|
20240424,152800,358640800,6500,6500,6500,6500,0
|
|
20240424,152700,358640800,6500,6500,6500,6500,0
|
|
20240424,152600,358640800,6500,6500,6500,6500,0
|
|
20240424,152500,358640800,6500,6500,6500,6500,0
|
|
20240424,152400,358640800,6500,6500,6500,6500,0
|
|
20240424,152300,358640800,6500,6500,6500,6500,0
|
|
20240424,152200,358640800,6500,6500,6500,6500,0
|
|
20240424,152100,358640800,6500,6500,6500,6500,0
|
|
20240424,152000,358640800,6500,6500,6500,6500,0
|
|
20240424,151900,358640800,6500,6490,6500,6480,125
|
|
20240424,151800,357830320,6500,6500,6500,6500,117
|
|
20240424,151700,357069820,6500,6500,6500,6500,4
|
|
20240424,151600,357043820,6480,6480,6480,6480,1
|
|
20240424,151500,357037340,6500,6500,6500,6500,0
|
|
20240424,151400,357037340,6500,6500,6500,6500,0
|
|
20240424,151300,357037340,6500,6480,6500,6480,1059
|
|
20240424,151200,350173820,6500,6500,6500,6500,0
|
|
20240424,151100,350173820,6500,6500,6500,6500,11
|
|
20240424,151000,350102320,6490,6490,6490,6490,1386
|
|
20240424,150900,341107180,6500,6500,6500,6500,0
|
|
20240424,150800,341107180,6500,6500,6500,6500,0
|
|
20240424,150700,341107180,6500,6500,6500,6500,0
|
|
20240424,150600,341107180,6500,6500,6500,6500,0
|
|
20240424,150500,341107180,6500,6500,6500,6490,82
|
|
20240424,150400,340574510,6510,6510,6510,6510,0
|
|
20240424,150300,340574510,6510,6510,6510,6510,67
|
|
20240424,150200,340138340,6510,6510,6510,6510,18
|
|
20240424,150100,340021160,6520,6520,6520,6520,1
|
|
20240424,150000,340014640,6510,6510,6510,6510,120
|
|
20240424,145900,339233440,6510,6510,6510,6510,0
|
|
20240424,145800,339233440,6510,6510,6510,6510,0
|
|
20240424,145700,339233440,6510,6510,6510,6510,0
|
|
20240424,145600,339233440,6510,6510,6510,6510,3
|
|
20240424,145500,339213910,6510,6510,6510,6510,0
|
|
20240424,145400,339213910,6510,6510,6510,6510,0
|
|
20240424,145300,339213910,6510,6510,6510,6510,50
|
|
20240424,145200,338888410,6530,6530,6530,6530,0
|
|
20240424,145100,338888410,6530,6530,6530,6530,0
|
|
20240424,145000,338888410,6530,6530,6530,6530,0
|
|
20240424,144900,338888410,6530,6530,6530,6530,0
|
|
20240424,144800,338888410,6530,6530,6530,6530,0
|
|
20240424,144700,338888410,6530,6530,6530,6530,20
|
|
20240424,144600,338757810,6500,6500,6500,6500,16
|
|
20240424,144500,338653810,6550,6540,6550,6540,11
|
|
20240424,144400,338581860,6500,6540,6540,6490,9030
|
|
20240424,144300,279847660,6530,6540,6540,6530,30
|
|
20240424,144200,279651560,6530,6530,6530,6530,37
|
|
20240424,144100,279409950,6530,6530,6530,6530,0
|
|
20240424,144000,279409950,6530,6530,6530,6530,0
|
|
20240424,143900,279409950,6530,6530,6530,6530,0
|
|
20240424,143800,279409950,6530,6530,6530,6530,0
|
|
20240424,143700,279409950,6530,6530,6530,6530,0
|
|
20240424,143600,279409950,6530,6530,6530,6530,0
|
|
20240424,143500,279409950,6530,6530,6530,6530,0
|
|
20240424,143400,279409950,6530,6530,6530,6530,0
|
|
20240424,143300,279409950,6530,6540,6540,6530,1845
|
|
20240424,143200,267345370,6560,6560,6560,6560,0
|
|
20240424,143100,267345370,6560,6560,6560,6560,0
|
|
20240424,143000,267345370,6560,6560,6560,6560,0
|
|
20240424,142900,267345370,6560,6560,6560,6560,0
|
|
20240424,142800,267345370,6560,6560,6560,6560,1
|
|
20240424,142700,267338810,6540,6560,6560,6540,5
|
|
20240424,142600,267306090,6540,6540,6540,6540,0
|
|
20240424,142500,267306090,6540,6540,6540,6540,0
|
|
20240424,142400,267306090,6540,6540,6540,6540,0
|
|
20240424,142300,267306090,6540,6540,6540,6540,0
|
|
20240424,142200,267306090,6540,6540,6540,6540,100
|
|
20240424,142100,266652090,6540,6540,6540,6540,0
|
|
20240424,142000,266652090,6540,6540,6540,6540,0
|
|
20240424,141900,266652090,6540,6540,6540,6540,0
|
|
20240424,141800,266652090,6540,6530,6540,6530,26
|
|
20240424,141700,266482060,6510,6510,6510,6510,1666
|
|
20240424,141600,255636400,6540,6540,6540,6540,0
|
|
20240424,141500,255636400,6540,6540,6540,6540,30
|
|
20240424,141400,255440200,6560,6560,6560,6560,0
|
|
20240424,141300,255440200,6560,6560,6560,6560,0
|
|
20240424,141200,255440200,6560,6560,6560,6560,0
|
|
20240424,141100,255440200,6560,6560,6560,6560,0
|
|
20240424,141000,255440200,6560,6560,6560,6560,0
|
|
20240424,140900,255440200,6560,6560,6560,6560,0
|
|
20240424,140800,255440200,6560,6560,6560,6560,0
|
|
20240424,140700,255440200,6560,6560,6560,6560,0
|
|
20240424,140600,255440200,6560,6560,6560,6560,0
|
|
20240424,140500,255440200,6560,6560,6560,6560,0
|
|
20240424,140400,255440200,6560,6560,6560,6560,0
|
|
20240424,140300,255440200,6560,6560,6560,6560,0
|
|
20240424,140200,255440200,6560,6560,6560,6560,0
|
|
20240424,140100,255440200,6560,6560,6560,6560,1
|
|
20240424,140000,255433640,6510,6510,6510,6510,50
|
|
20240424,135900,255108140,6510,6510,6510,6510,0
|
|
20240424,135800,255108140,6510,6510,6510,6510,0
|
|
20240424,135700,255108140,6510,6510,6510,6510,5
|
|
20240424,135600,255075590,6550,6550,6550,6550,0
|
|
20240424,135500,255075590,6550,6550,6550,6550,0
|
|
20240424,135400,255075590,6550,6550,6550,6550,0
|
|
20240424,135300,255075590,6550,6550,6550,6550,238
|
|
20240424,135200,253516690,6550,6550,6550,6550,3
|
|
20240424,135100,253497040,6550,6550,6550,6550,0
|
|
20240424,135000,253497040,6550,6550,6550,6550,0
|
|
20240424,134900,253497040,6550,6550,6550,6550,146
|
|
20240424,134800,252540740,6560,6560,6560,6560,0
|
|
20240424,134700,252540740,6560,6560,6560,6560,0
|
|
20240424,134600,252540740,6560,6560,6560,6560,0
|
|
20240424,134500,252540740,6560,6560,6560,6560,0
|
|
20240424,134400,252540740,6560,6560,6560,6560,0
|
|
20240424,134300,252540740,6560,6560,6560,6560,0
|
|
20240424,134200,252540740,6560,6560,6560,6560,0
|
|
20240424,134100,252540740,6560,6560,6560,6560,0
|
|
20240424,134000,252540740,6560,6560,6560,6560,0
|
|
20240424,133900,252540740,6560,6560,6560,6560,0
|
|
20240424,133800,252540740,6560,6560,6560,6560,0
|
|
20240424,133700,252540740,6560,6560,6560,6560,0
|
|
20240424,133600,252540740,6560,6560,6560,6560,0
|
|
20240424,133500,252540740,6560,6560,6560,6560,0
|
|
20240424,133400,252540740,6560,6560,6560,6560,0
|
|
20240424,133300,252540740,6560,6560,6560,6560,0
|
|
20240424,133200,252540740,6560,6560,6560,6560,0
|
|
20240424,133100,252540740,6560,6560,6560,6560,0
|
|
20240424,133000,252540740,6560,6560,6560,6560,0
|
|
20240424,132900,252540740,6560,6560,6560,6560,0
|
|
20240424,132800,252540740,6560,6560,6560,6560,0
|
|
20240424,132700,252540740,6560,6560,6560,6560,0
|
|
20240424,132600,252540740,6560,6540,6560,6540,1500
|
|
20240424,132500,242708440,6500,6500,6500,6500,0
|
|
20240424,132400,242708440,6500,6500,6500,6500,0
|
|
20240424,132300,242708440,6500,6500,6500,6500,0
|
|
20240424,132200,242708440,6500,6500,6500,6500,0
|
|
20240424,132100,242708440,6500,6500,6500,6500,0
|
|
20240424,132000,242708440,6500,6500,6500,6500,0
|
|
20240424,131900,242708440,6500,6500,6500,6500,0
|
|
20240424,131800,242708440,6500,6500,6500,6500,90
|
|
20240424,131700,242123440,6500,6500,6500,6500,0
|
|
20240424,131600,242123440,6500,6520,6520,6500,4750
|
|
20240424,131500,211213950,6530,6530,6530,6530,0
|
|
20240424,131400,211213950,6530,6530,6530,6530,0
|
|
20240424,131300,211213950,6530,6530,6530,6530,0
|
|
20240424,131200,211213950,6530,6530,6530,6530,0
|
|
20240424,131100,211213950,6530,6530,6530,6530,0
|
|
20240424,131000,211213950,6530,6530,6530,6530,0
|
|
20240424,130900,211213950,6530,6530,6530,6530,0
|
|
20240424,130800,211213950,6530,6530,6530,6530,0
|
|
20240424,130700,211213950,6530,6530,6530,6530,0
|
|
20240424,130600,211213950,6530,6530,6530,6530,0
|
|
20240424,130500,211213950,6530,6530,6530,6530,0
|
|
20240424,130400,211213950,6530,6530,6530,6530,1
|
|
20240424,130300,211207420,6540,6540,6540,6540,0
|
|
20240424,130200,211207420,6540,6540,6540,6540,0
|
|
20240424,130100,211207420,6540,6540,6540,6540,0
|
|
20240424,130000,211207420,6540,6540,6540,6540,0
|
|
20240424,125900,211207420,6540,6540,6540,6540,0
|
|
20240424,125800,211207420,6540,6540,6540,6540,0
|
|
20240424,125700,211207420,6540,6540,6540,6540,0
|
|
20240424,125600,211207420,6540,6540,6540,6540,0
|
|
20240424,125500,211207420,6540,6540,6540,6540,0
|
|
20240424,125400,211207420,6540,6540,6540,6540,0
|
|
20240424,125300,211207420,6540,6540,6540,6540,0
|
|
20240424,125200,211207420,6540,6540,6540,6540,0
|
|
20240424,125100,211207420,6540,6540,6540,6540,0
|
|
20240424,125000,211207420,6540,6540,6540,6540,0
|
|
20240424,124900,211207420,6540,6540,6540,6540,0
|
|
20240424,124800,211207420,6540,6540,6540,6540,0
|
|
20240424,124700,211207420,6540,6540,6540,6540,0
|
|
20240424,124600,211207420,6540,6540,6540,6540,305
|
|
20240424,124500,209212720,6540,6540,6540,6540,300
|
|
20240424,124400,207250720,6520,6520,6520,6520,0
|
|
20240424,124300,207250720,6520,6520,6520,6520,0
|
|
20240424,124200,207250720,6520,6520,6520,6520,0
|
|
20240424,124100,207250720,6520,6520,6520,6520,0
|
|
20240424,124000,207250720,6520,6520,6520,6520,0
|
|
20240424,123900,207250720,6520,6520,6520,6520,0
|
|
20240424,123800,207250720,6520,6520,6520,6520,20
|
|
20240424,123700,207120320,6540,6540,6540,6540,0
|
|
20240424,123600,207120320,6540,6540,6540,6540,0
|
|
20240424,123500,207120320,6540,6540,6540,6540,0
|
|
20240424,123400,207120320,6540,6540,6540,6540,0
|
|
20240424,123300,207120320,6540,6540,6540,6540,0
|
|
20240424,123200,207120320,6540,6540,6540,6540,0
|
|
20240424,123100,207120320,6540,6540,6540,6540,0
|
|
20240424,123000,207120320,6540,6540,6540,6540,0
|
|
20240424,122900,207120320,6540,6540,6540,6540,0
|
|
20240424,122800,207120320,6540,6540,6540,6540,0
|
|
20240424,122700,207120320,6540,6540,6540,6540,0
|
|
20240424,122600,207120320,6540,6540,6540,6540,0
|
|
20240424,122500,207120320,6540,6540,6540,6540,6
|
|
20240424,122400,207081080,6510,6510,6510,6510,0
|
|
20240424,122300,207081080,6510,6510,6510,6510,0
|
|
20240424,122200,207081080,6510,6510,6510,6510,0
|
|
20240424,122100,207081080,6510,6510,6510,6510,56
|
|
20240424,122000,206716520,6510,6510,6510,6510,0
|
|
20240424,121900,206716520,6510,6510,6510,6510,0
|
|
20240424,121800,206716520,6510,6510,6510,6510,0
|
|
20240424,121700,206716520,6510,6510,6510,6510,0
|
|
20240424,121600,206716520,6510,6510,6510,6510,0
|
|
20240424,121500,206716520,6510,6510,6510,6510,0
|
|
20240424,121400,206716520,6510,6510,6510,6510,0
|
|
20240424,121300,206716520,6510,6510,6510,6510,485
|
|
20240424,121200,203559170,6510,6510,6510,6510,0
|
|
20240424,121100,203559170,6510,6510,6510,6510,0
|
|
20240424,121000,203559170,6510,6510,6510,6510,0
|
|
20240424,120900,203559170,6510,6510,6510,6510,0
|
|
20240424,120800,203559170,6510,6510,6510,6510,0
|
|
20240424,120700,203559170,6510,6510,6510,6510,7
|
|
20240424,120600,203513600,6500,6500,6500,6500,0
|
|
20240424,120500,203513600,6500,6500,6500,6500,0
|
|
20240424,120400,203513600,6500,6500,6500,6500,0
|
|
20240424,120300,203513600,6500,6510,6510,6500,102
|
|
20240424,120200,202850580,6510,6510,6510,6510,0
|
|
20240424,120100,202850580,6510,6510,6510,6510,0
|
|
20240424,120000,202850580,6510,6510,6510,6510,0
|
|
20240424,115900,202850580,6510,6510,6510,6510,0
|
|
20240424,115800,202850580,6510,6510,6510,6510,0
|
|
20240424,115700,202850580,6510,6510,6510,6510,6
|
|
20240424,115600,202811520,6500,6490,6500,6490,442
|
|
20240424,115500,199940520,6500,6500,6500,6500,1
|
|
20240424,115400,199934020,6490,6490,6490,6490,0
|
|
20240424,115300,199934020,6490,6490,6490,6490,0
|
|
20240424,115200,199934020,6490,6490,6490,6490,1436
|
|
20240424,115100,190614380,6500,6500,6500,6500,0
|
|
20240424,115000,190614380,6500,6500,6500,6500,77
|
|
20240424,114900,190113880,6500,6500,6500,6500,0
|
|
20240424,114800,190113880,6500,6500,6500,6500,0
|
|
20240424,114700,190113880,6500,6500,6500,6500,0
|
|
20240424,114600,190113880,6500,6510,6510,6500,1365
|
|
20240424,114500,181241360,6510,6510,6510,6510,10
|
|
20240424,114400,181176260,6510,6510,6510,6510,0
|
|
20240424,114300,181176260,6510,6510,6510,6510,0
|
|
20240424,114200,181176260,6510,6510,6510,6510,0
|
|
20240424,114100,181176260,6510,6510,6510,6510,0
|
|
20240424,114000,181176260,6510,6510,6510,6510,0
|
|
20240424,113900,181176260,6510,6510,6510,6510,0
|
|
20240424,113800,181176260,6510,6510,6510,6510,0
|
|
20240424,113700,181176260,6510,6510,6510,6510,0
|
|
20240424,113600,181176260,6510,6510,6510,6510,1
|
|
20240424,113500,181169750,6510,6510,6510,6510,2
|
|
20240424,113400,181156730,6520,6520,6520,6520,0
|
|
20240424,113300,181156730,6520,6520,6520,6520,5
|
|
20240424,113200,181124130,6540,6540,6540,6540,100
|
|
20240424,113100,180470130,6540,6540,6540,6540,0
|
|
20240424,113000,180470130,6540,6540,6540,6540,0
|
|
20240424,112900,180470130,6540,6540,6540,6540,0
|
|
20240424,112800,180470130,6540,6540,6540,6540,67
|
|
20240424,112700,180031950,6550,6550,6550,6550,0
|
|
20240424,112600,180031950,6550,6550,6550,6550,0
|
|
20240424,112500,180031950,6550,6520,6550,6520,105
|
|
20240424,112400,179347200,6550,6550,6550,6550,0
|
|
20240424,112300,179347200,6550,6550,6550,6550,0
|
|
20240424,112200,179347200,6550,6550,6550,6550,0
|
|
20240424,112100,179347200,6550,6550,6550,6550,0
|
|
20240424,112000,179347200,6550,6550,6550,6550,5
|
|
20240424,111900,179314450,6550,6550,6550,6550,10
|
|
20240424,111800,179248950,6560,6560,6560,6560,0
|
|
20240424,111700,179248950,6560,6560,6560,6560,0
|
|
20240424,111600,179248950,6560,6550,6560,6550,107
|
|
20240424,111500,178548090,6550,6550,6550,6550,0
|
|
20240424,111400,178548090,6550,6550,6550,6550,0
|
|
20240424,111300,178548090,6550,6540,6550,6540,5805
|
|
20240424,111200,140583380,6550,6550,6550,6550,0
|
|
20240424,111100,140583380,6550,6550,6550,6550,194
|
|
20240424,111000,139312680,6560,6560,6560,6560,0
|
|
20240424,110900,139312680,6560,6560,6560,6560,0
|
|
20240424,110800,139312680,6560,6550,6560,6550,668
|
|
20240424,110700,134937260,6550,6540,6550,6540,51
|
|
20240424,110600,134603710,6540,6540,6540,6540,5295
|
|
20240424,110500,99974410,6540,6540,6540,6540,10
|
|
20240424,110400,99909010,6540,6540,6540,6540,50
|
|
20240424,110300,99582010,6550,6540,6550,6540,3995
|
|
20240424,110200,73454380,6540,6530,6540,6530,6
|
|
20240424,110100,73415190,6500,6500,6500,6500,0
|
|
20240424,110000,73415190,6500,6500,6500,6500,80
|
|
20240424,105900,72895190,6530,6530,6530,6530,2
|
|
20240424,105800,72882130,6540,6540,6540,6540,0
|
|
20240424,105700,72882130,6540,6540,6540,6540,0
|
|
20240424,105600,72882130,6540,6540,6540,6540,0
|
|
20240424,105500,72882130,6540,6540,6540,6540,0
|
|
20240424,105400,72882130,6540,6540,6540,6540,0
|
|
20240424,105300,72882130,6540,6540,6540,6540,0
|
|
20240424,105200,72882130,6540,6540,6540,6540,0
|
|
20240424,105100,72882130,6540,6540,6540,6540,0
|
|
20240424,105000,72882130,6540,6540,6540,6540,0
|
|
20240424,104900,72882130,6540,6540,6540,6540,0
|
|
20240424,104800,72882130,6540,6530,6540,6530,29
|
|
20240424,104700,72692750,6530,6530,6530,6530,0
|
|
20240424,104600,72692750,6530,6530,6530,6530,0
|
|
20240424,104500,72692750,6530,6530,6530,6530,0
|
|
20240424,104400,72692750,6530,6530,6530,6530,0
|
|
20240424,104300,72692750,6530,6530,6530,6530,0
|
|
20240424,104200,72692750,6530,6530,6530,6530,0
|
|
20240424,104100,72692750,6530,6530,6530,6530,0
|
|
20240424,104000,72692750,6530,6530,6530,6530,7
|
|
20240424,103900,72647040,6500,6500,6500,6500,1
|
|
20240424,103800,72640540,6540,6540,6540,6540,0
|
|
20240424,103700,72640540,6540,6540,6540,6540,0
|
|
20240424,103600,72640540,6540,6540,6540,6540,1
|
|
20240424,103500,72634000,6530,6530,6530,6530,0
|
|
20240424,103400,72634000,6530,6530,6530,6530,0
|
|
20240424,103300,72634000,6530,6530,6530,6530,0
|
|
20240424,103200,72634000,6530,6530,6530,6530,0
|
|
20240424,103100,72634000,6530,6530,6530,6530,0
|
|
20240424,103000,72634000,6530,6530,6530,6530,588
|
|
20240424,102900,68794360,6530,6530,6530,6530,25
|
|
20240424,102800,68631110,6530,6530,6530,6530,229
|
|
20240424,102700,67135740,6530,6530,6530,6530,10
|
|
20240424,102600,67070440,6530,6530,6530,6530,0
|
|
20240424,102500,67070440,6530,6530,6530,6530,100
|
|
20240424,102400,66417440,6530,6530,6530,6530,0
|
|
20240424,102300,66417440,6530,6530,6530,6530,0
|
|
20240424,102200,66417440,6530,6530,6530,6530,0
|
|
20240424,102100,66417440,6530,6530,6530,6530,6
|
|
20240424,102000,66378260,6500,6500,6500,6500,8
|
|
20240424,101900,66326260,6530,6530,6530,6530,0
|
|
20240424,101800,66326260,6530,6530,6530,6530,46
|
|
20240424,101700,66025880,6530,6530,6530,6530,3
|
|
20240424,101600,66006290,6490,6490,6490,6490,81
|
|
20240424,101500,65480600,6530,6530,6530,6530,15
|
|
20240424,101400,65382650,6530,6530,6530,6530,0
|
|
20240424,101300,65382650,6530,6530,6530,6530,0
|
|
20240424,101200,65382650,6530,6530,6530,6530,11
|
|
20240424,101100,65310820,6510,6510,6510,6510,0
|
|
20240424,101000,65310820,6510,6540,6540,6500,439
|
|
20240424,100900,62454550,6500,6500,6500,6500,33
|
|
20240424,100800,62240050,6540,6540,6540,6540,0
|
|
20240424,100700,62240050,6540,6540,6540,6540,8
|
|
20240424,100600,62187730,6510,6510,6510,6510,138
|
|
20240424,100500,61289350,6540,6540,6540,6540,0
|
|
20240424,100400,61289350,6540,6540,6540,6540,0
|
|
20240424,100300,61289350,6540,6540,6540,6540,1
|
|
20240424,100200,61282810,6540,6540,6540,6540,33
|
|
20240424,100100,61066990,6510,6520,6520,6510,507
|
|
20240424,100000,57765440,6540,6540,6540,6540,0
|
|
20240424,095900,57765440,6540,6540,6540,6540,0
|
|
20240424,095800,57765440,6540,6540,6540,6540,0
|
|
20240424,095700,57765440,6540,6540,6540,6540,31
|
|
20240424,095600,57562700,6540,6530,6540,6530,16
|
|
20240424,095500,57458160,6540,6540,6540,6540,10
|
|
20240424,095400,57392760,6540,6540,6540,6540,48
|
|
20240424,095300,57078840,6550,6550,6550,6550,29
|
|
20240424,095200,56888890,6550,6550,6550,6550,22
|
|
20240424,095100,56744790,6540,6540,6540,6540,0
|
|
20240424,095000,56744790,6540,6550,6550,6540,640
|
|
20240424,094900,52558190,6550,6550,6550,6550,703
|
|
20240424,094800,47953540,6520,6550,6550,6520,520
|
|
20240424,094700,44559910,6550,6550,6550,6550,0
|
|
20240424,094600,44559910,6550,6550,6550,6550,42
|
|
20240424,094500,44284810,6550,6550,6550,6550,0
|
|
20240424,094400,44284810,6550,6550,6550,6550,0
|
|
20240424,094300,44284810,6550,6550,6550,6550,0
|
|
20240424,094200,44284810,6550,6550,6550,6550,117
|
|
20240424,094100,43518460,6550,6550,6550,6550,0
|
|
20240424,094000,43518460,6550,6520,6550,6520,72
|
|
20240424,093900,43048360,6520,6540,6550,6520,1521
|
|
20240424,093800,33098290,6540,6540,6540,6540,18
|
|
20240424,093700,32980570,6510,6530,6530,6510,671
|
|
20240424,093600,28608920,6530,6530,6530,6530,0
|
|
20240424,093500,28608920,6530,6530,6530,6530,0
|
|
20240424,093400,28608920,6530,6520,6530,6520,562
|
|
20240424,093300,24940490,6510,6510,6510,6510,30
|
|
20240424,093200,24745190,6520,6520,6520,6520,0
|
|
20240424,093100,24745190,6520,6520,6520,6520,11
|
|
20240424,093000,24673470,6480,6520,6520,6480,64
|
|
20240424,092900,24258670,6520,6520,6520,6520,0
|
|
20240424,092800,24258670,6520,6520,6520,6520,0
|
|
20240424,092700,24258670,6520,6520,6520,6520,0
|
|
20240424,092600,24258670,6520,6520,6520,6520,0
|
|
20240424,092500,24258670,6520,6510,6520,6510,30
|
|
20240424,092400,24063360,6510,6510,6510,6510,100
|
|
20240424,092300,23412360,6510,6510,6510,6510,0
|
|
20240424,092200,23412360,6510,6510,6510,6510,0
|
|
20240424,092100,23412360,6510,6510,6510,6510,0
|
|
20240424,092000,23412360,6510,6510,6510,6510,1
|
|
20240424,091900,23405850,6510,6510,6510,6510,15
|
|
20240424,091800,23308200,6510,6510,6510,6510,300
|
|
20240424,091700,21355200,6510,6460,6510,6460,2
|
|
20240424,091600,21342230,6510,6460,6510,6460,16
|
|
20240424,091500,21238570,6520,6520,6520,6520,0
|
|
20240424,091400,21238570,6520,6520,6520,6520,33
|
|
20240424,091300,21023410,6510,6490,6510,6490,1545
|
|
20240424,091200,10966440,6490,6490,6490,6470,59
|
|
20240424,091100,10583670,6470,6470,6470,6470,12
|
|
20240424,091000,10506030,6510,6510,6510,6510,0
|
|
20240424,090900,10506030,6510,6510,6510,6510,0
|
|
20240424,090800,10506030,6510,6510,6510,6510,0
|
|
20240424,090700,10506030,6510,6510,6510,6510,0
|
|
20240424,090600,10506030,6510,6510,6510,6510,5
|
|
20240424,090500,10473480,6520,6480,6520,6460,57
|
|
20240424,090400,10103300,6450,6450,6450,6450,0
|
|
20240424,090300,10103300,6450,6450,6450,6450,0
|
|
20240424,090200,10103300,6450,6500,6500,6450,1286
|
|
20240424,090100,1787880,6550,6550,6550,6550,0
|
|
20240424,090000,1787880,6550,6560,6560,6520,273
|