665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,200200,267506500,6640,6640,6640,6640,2040
|
|
20240429,200100,267506500,6640,6640,6640,6640,0
|
|
20240429,200000,267506500,6640,6640,6640,6640,0
|
|
20240429,195900,267506500,6640,6640,6640,6640,0
|
|
20240429,195800,267506500,6640,6640,6640,6640,0
|
|
20240429,195700,267506500,6640,6640,6640,6640,0
|
|
20240429,195600,267506500,6640,6640,6640,6640,0
|
|
20240429,195500,267506500,6640,6640,6640,6640,0
|
|
20240429,195400,267506500,6640,6640,6640,6640,0
|
|
20240429,195300,267506500,6640,6640,6640,6640,0
|
|
20240429,195200,267506500,6640,6640,6640,6640,0
|
|
20240429,195100,267506500,6640,6640,6640,6640,0
|
|
20240429,195000,267506500,6640,6640,6640,6640,0
|
|
20240429,194900,267506500,6640,6640,6640,6640,0
|
|
20240429,194800,267506500,6640,6640,6640,6640,0
|
|
20240429,194700,267506500,6640,6640,6640,6640,0
|
|
20240429,194600,267506500,6640,6640,6640,6640,0
|
|
20240429,194500,267506500,6640,6640,6640,6640,0
|
|
20240429,194400,267506500,6640,6640,6640,6640,0
|
|
20240429,194300,267506500,6640,6640,6640,6640,0
|
|
20240429,194200,267506500,6640,6640,6640,6640,0
|
|
20240429,194100,267506500,6640,6640,6640,6640,0
|
|
20240429,194000,267506500,6640,6640,6640,6640,0
|
|
20240429,193900,267506500,6640,6640,6640,6640,0
|
|
20240429,193800,267506500,6640,6640,6640,6640,0
|
|
20240429,193700,267506500,6640,6640,6640,6640,0
|
|
20240429,193600,267506500,6640,6640,6640,6640,0
|
|
20240429,193500,267506500,6640,6640,6640,6640,0
|
|
20240429,193400,267506500,6640,6640,6640,6640,0
|
|
20240429,193300,267506500,6640,6640,6640,6640,0
|
|
20240429,193200,267506500,6640,6640,6640,6640,2040
|
|
20240429,193100,267506500,6640,6640,6640,6640,0
|
|
20240429,193000,267506500,6640,6640,6640,6640,0
|
|
20240429,192900,267506500,6640,6640,6640,6640,0
|
|
20240429,192800,267506500,6640,6640,6640,6640,0
|
|
20240429,192700,267506500,6640,6640,6640,6640,0
|
|
20240429,192600,267506500,6640,6640,6640,6640,0
|
|
20240429,192500,267506500,6640,6640,6640,6640,0
|
|
20240429,192400,267506500,6640,6640,6640,6640,0
|
|
20240429,192300,267506500,6640,6640,6640,6640,0
|
|
20240429,192200,267506500,6640,6640,6640,6640,0
|
|
20240429,192100,267506500,6640,6640,6640,6640,0
|
|
20240429,192000,267506500,6640,6640,6640,6640,0
|
|
20240429,191900,267506500,6640,6640,6640,6640,0
|
|
20240429,191800,267506500,6640,6640,6640,6640,0
|
|
20240429,191700,267506500,6640,6640,6640,6640,0
|
|
20240429,191600,267506500,6640,6640,6640,6640,0
|
|
20240429,191500,267506500,6640,6640,6640,6640,0
|
|
20240429,191400,267506500,6640,6640,6640,6640,0
|
|
20240429,191300,267506500,6640,6640,6640,6640,0
|
|
20240429,191200,267506500,6640,6640,6640,6640,0
|
|
20240429,191100,267506500,6640,6640,6640,6640,0
|
|
20240429,191000,267506500,6640,6640,6640,6640,0
|
|
20240429,190900,267506500,6640,6640,6640,6640,0
|
|
20240429,190800,267506500,6640,6640,6640,6640,0
|
|
20240429,190700,267506500,6640,6640,6640,6640,0
|
|
20240429,190600,267506500,6640,6640,6640,6640,0
|
|
20240429,190500,267506500,6640,6640,6640,6640,0
|
|
20240429,190400,267506500,6640,6640,6640,6640,0
|
|
20240429,190300,267506500,6640,6640,6640,6640,0
|
|
20240429,190200,267506500,6640,6640,6640,6640,2040
|
|
20240429,190100,267506500,6640,6640,6640,6640,0
|
|
20240429,190000,267506500,6640,6640,6640,6640,0
|
|
20240429,185900,267506500,6640,6640,6640,6640,0
|
|
20240429,185800,267506500,6640,6640,6640,6640,0
|
|
20240429,185700,267506500,6640,6640,6640,6640,0
|
|
20240429,185600,267506500,6640,6640,6640,6640,0
|
|
20240429,185500,267506500,6640,6640,6640,6640,0
|
|
20240429,185400,267506500,6640,6640,6640,6640,0
|
|
20240429,185300,267506500,6640,6640,6640,6640,0
|
|
20240429,185200,267506500,6640,6640,6640,6640,0
|
|
20240429,185100,267506500,6640,6640,6640,6640,0
|
|
20240429,185000,267506500,6640,6640,6640,6640,0
|
|
20240429,184900,267506500,6640,6640,6640,6640,0
|
|
20240429,184800,267506500,6640,6640,6640,6640,0
|
|
20240429,184700,267506500,6640,6640,6640,6640,0
|
|
20240429,184600,267506500,6640,6640,6640,6640,0
|
|
20240429,184500,267506500,6640,6640,6640,6640,0
|
|
20240429,184400,267506500,6640,6640,6640,6640,0
|
|
20240429,184300,267506500,6640,6640,6640,6640,0
|
|
20240429,184200,267506500,6640,6640,6640,6640,0
|
|
20240429,184100,267506500,6640,6640,6640,6640,0
|
|
20240429,184000,267506500,6640,6640,6640,6640,0
|
|
20240429,183900,267506500,6640,6640,6640,6640,0
|
|
20240429,183800,267506500,6640,6640,6640,6640,0
|
|
20240429,183700,267506500,6640,6640,6640,6640,0
|
|
20240429,183600,267506500,6640,6640,6640,6640,0
|
|
20240429,183500,267506500,6640,6640,6640,6640,0
|
|
20240429,183400,267506500,6640,6640,6640,6640,0
|
|
20240429,183300,267506500,6640,6640,6640,6640,0
|
|
20240429,183200,267506500,6640,6640,6640,6640,2040
|
|
20240429,183100,267506500,6640,6640,6640,6640,0
|
|
20240429,183000,267506500,6640,6640,6640,6640,0
|
|
20240429,182900,267506500,6640,6640,6640,6640,0
|
|
20240429,182800,267506500,6640,6640,6640,6640,0
|
|
20240429,182700,267506500,6640,6640,6640,6640,0
|
|
20240429,182600,267506500,6640,6640,6640,6640,0
|
|
20240429,182500,267506500,6640,6640,6640,6640,0
|
|
20240429,182400,267506500,6640,6640,6640,6640,0
|
|
20240429,182300,267506500,6640,6640,6640,6640,0
|
|
20240429,182200,267506500,6640,6640,6640,6640,0
|
|
20240429,182100,267506500,6640,6640,6640,6640,0
|
|
20240429,182000,267506500,6640,6640,6640,6640,0
|
|
20240429,181900,267506500,6640,6640,6640,6640,0
|
|
20240429,181800,267506500,6640,6640,6640,6640,0
|
|
20240429,181700,267506500,6640,6640,6640,6640,0
|
|
20240429,181600,267506500,6640,6640,6640,6640,0
|
|
20240429,181500,267506500,6640,6640,6640,6640,0
|
|
20240429,181400,267506500,6640,6640,6640,6640,0
|
|
20240429,181300,267506500,6640,6640,6640,6640,0
|
|
20240429,181200,267506500,6640,6640,6640,6640,0
|
|
20240429,181100,267506500,6640,6640,6640,6640,0
|
|
20240429,181000,267506500,6640,6640,6640,6640,0
|
|
20240429,180900,267506500,6640,6640,6640,6640,0
|
|
20240429,180800,267506500,6640,6640,6640,6640,0
|
|
20240429,180700,267506500,6640,6640,6640,6640,0
|
|
20240429,180600,267506500,6640,6640,6640,6640,0
|
|
20240429,180500,267506500,6640,6640,6640,6640,0
|
|
20240429,180400,267506500,6640,6640,6640,6640,0
|
|
20240429,180300,267506500,6640,6640,6640,6640,0
|
|
20240429,180200,267506500,6640,6640,6640,6640,2040
|
|
20240429,180100,267506500,6640,6640,6640,6640,0
|
|
20240429,180000,267506500,6640,6640,6640,6640,0
|
|
20240429,175900,267506500,6640,6640,6640,6640,0
|
|
20240429,175800,267506500,6640,6640,6640,6640,0
|
|
20240429,175700,267506500,6640,6640,6640,6640,0
|
|
20240429,175600,267506500,6640,6640,6640,6640,0
|
|
20240429,175500,267506500,6640,6640,6640,6640,0
|
|
20240429,175400,267506500,6640,6640,6640,6640,0
|
|
20240429,175300,267506500,6640,6640,6640,6640,0
|
|
20240429,175200,267506500,6640,6640,6640,6640,0
|
|
20240429,175100,267506500,6640,6640,6640,6640,0
|
|
20240429,175000,267506500,6640,6640,6640,6640,0
|
|
20240429,174900,267506500,6640,6640,6640,6640,0
|
|
20240429,174800,267506500,6640,6640,6640,6640,0
|
|
20240429,174700,267506500,6640,6640,6640,6640,0
|
|
20240429,174600,267506500,6640,6640,6640,6640,0
|
|
20240429,174500,267506500,6640,6640,6640,6640,0
|
|
20240429,174400,267506500,6640,6640,6640,6640,0
|
|
20240429,174300,267506500,6640,6640,6640,6640,0
|
|
20240429,174200,267506500,6640,6640,6640,6640,0
|
|
20240429,174100,267506500,6640,6640,6640,6640,0
|
|
20240429,174000,267506500,6640,6640,6640,6640,0
|
|
20240429,173900,267506500,6640,6640,6640,6640,0
|
|
20240429,173800,267506500,6640,6640,6640,6640,0
|
|
20240429,173700,267506500,6640,6640,6640,6640,0
|
|
20240429,173600,267506500,6640,6640,6640,6640,0
|
|
20240429,173500,267506500,6640,6640,6640,6640,0
|
|
20240429,173400,267506500,6640,6640,6640,6640,0
|
|
20240429,173300,267506500,6640,6640,6640,6640,0
|
|
20240429,173200,267506500,6640,6640,6640,6640,2040
|
|
20240429,173100,267506500,6640,6640,6640,6640,0
|
|
20240429,173000,267506500,6640,6640,6640,6640,0
|
|
20240429,172900,267506500,6640,6640,6640,6640,0
|
|
20240429,172800,267506500,6640,6640,6640,6640,0
|
|
20240429,172700,267506500,6640,6640,6640,6640,0
|
|
20240429,172600,267506500,6640,6640,6640,6640,0
|
|
20240429,172500,267506500,6640,6640,6640,6640,0
|
|
20240429,172400,267506500,6640,6640,6640,6640,0
|
|
20240429,172300,267506500,6640,6640,6640,6640,0
|
|
20240429,172200,267506500,6640,6640,6640,6640,0
|
|
20240429,172100,267506500,6640,6640,6640,6640,0
|
|
20240429,172000,267506500,6640,6640,6640,6640,0
|
|
20240429,171900,267506500,6640,6640,6640,6640,0
|
|
20240429,171800,267506500,6640,6640,6640,6640,0
|
|
20240429,171700,267506500,6640,6640,6640,6640,0
|
|
20240429,171600,267506500,6640,6640,6640,6640,0
|
|
20240429,171500,267506500,6640,6640,6640,6640,0
|
|
20240429,171400,267506500,6640,6640,6640,6640,0
|
|
20240429,171300,267506500,6640,6640,6640,6640,0
|
|
20240429,171200,267506500,6640,6640,6640,6640,0
|
|
20240429,171100,267506500,6640,6640,6640,6640,0
|
|
20240429,171000,267506500,6640,6640,6640,6640,0
|
|
20240429,170900,267506500,6640,6640,6640,6640,0
|
|
20240429,170800,267506500,6640,6640,6640,6640,0
|
|
20240429,170700,267506500,6640,6640,6640,6640,0
|
|
20240429,170600,267506500,6640,6640,6640,6640,0
|
|
20240429,170500,267506500,6640,6640,6640,6640,0
|
|
20240429,170400,267506500,6640,6640,6640,6640,0
|
|
20240429,170300,267506500,6640,6640,6640,6640,0
|
|
20240429,170200,267506500,6640,6640,6640,6640,2040
|
|
20240429,170100,267506500,6640,6640,6640,6640,0
|
|
20240429,170000,267506500,6640,6640,6640,6640,0
|
|
20240429,165900,267506500,6640,6640,6640,6640,0
|
|
20240429,165800,267506500,6640,6640,6640,6640,0
|
|
20240429,165700,267506500,6640,6640,6640,6640,0
|
|
20240429,165600,267506500,6640,6640,6640,6640,0
|
|
20240429,165500,267506500,6640,6640,6640,6640,0
|
|
20240429,165400,267506500,6640,6640,6640,6640,0
|
|
20240429,165300,267506500,6640,6640,6640,6640,0
|
|
20240429,165200,267506500,6640,6640,6640,6640,0
|
|
20240429,165100,267506500,6640,6640,6640,6640,0
|
|
20240429,165000,267506500,6640,6640,6640,6640,0
|
|
20240429,164900,267506500,6640,6640,6640,6640,0
|
|
20240429,164800,267506500,6640,6640,6640,6640,0
|
|
20240429,164700,267506500,6640,6640,6640,6640,0
|
|
20240429,164600,267506500,6640,6640,6640,6640,0
|
|
20240429,164500,267506500,6640,6640,6640,6640,0
|
|
20240429,164400,267506500,6640,6640,6640,6640,0
|
|
20240429,164300,267506500,6640,6640,6640,6640,0
|
|
20240429,164200,267506500,6640,6640,6640,6640,0
|
|
20240429,164100,267506500,6640,6640,6640,6640,0
|
|
20240429,164000,267506500,6640,6640,6640,6640,0
|
|
20240429,163900,267506500,6640,6640,6640,6640,0
|
|
20240429,163800,267506500,6640,6640,6640,6640,0
|
|
20240429,163700,267506500,6640,6640,6640,6640,0
|
|
20240429,163600,267506500,6640,6640,6640,6640,0
|
|
20240429,163500,267506500,6640,6640,6640,6640,0
|
|
20240429,163400,267506500,6640,6640,6640,6640,0
|
|
20240429,163300,267506500,6640,6640,6640,6640,0
|
|
20240429,163200,267506500,6640,6640,6640,6640,2040
|
|
20240429,163100,267506500,6640,6640,6640,6640,0
|
|
20240429,163000,267506500,6640,6640,6640,6640,0
|
|
20240429,162900,267506500,6640,6640,6640,6640,0
|
|
20240429,162800,267506500,6640,6640,6640,6640,0
|
|
20240429,162700,267506500,6640,6640,6640,6640,0
|
|
20240429,162600,267506500,6640,6640,6640,6640,0
|
|
20240429,162500,267506500,6640,6640,6640,6640,0
|
|
20240429,162400,267506500,6640,6640,6640,6640,0
|
|
20240429,162300,267506500,6640,6640,6640,6640,0
|
|
20240429,162200,267506500,6640,6640,6640,6640,0
|
|
20240429,162100,267506500,6640,6640,6640,6640,0
|
|
20240429,162000,267506500,6640,6640,6640,6640,0
|
|
20240429,161900,267506500,6640,6640,6640,6640,0
|
|
20240429,161800,267506500,6640,6640,6640,6640,0
|
|
20240429,161700,267506500,6640,6640,6640,6640,0
|
|
20240429,161600,267506500,6640,6640,6640,6640,0
|
|
20240429,161500,267506500,6640,6640,6640,6640,0
|
|
20240429,161400,267506500,6640,6640,6640,6640,0
|
|
20240429,161300,267506500,6640,6640,6640,6640,0
|
|
20240429,161200,267506500,6640,6640,6640,6640,0
|
|
20240429,161100,267506500,6640,6640,6640,6640,0
|
|
20240429,161000,267506500,6640,6640,6640,6640,0
|
|
20240429,160900,267506500,6640,6640,6640,6640,0
|
|
20240429,160800,267506500,6640,6640,6640,6640,0
|
|
20240429,160700,267506500,6640,6640,6640,6640,0
|
|
20240429,160600,267506500,6640,6640,6640,6640,0
|
|
20240429,160500,267506500,6640,6640,6640,6640,0
|
|
20240429,160400,267506500,6640,6640,6640,6640,0
|
|
20240429,160300,267506500,6640,6640,6640,6640,0
|
|
20240429,160200,267506500,6640,6640,6640,6640,2040
|
|
20240429,160100,267506500,6640,6640,6640,6640,0
|
|
20240429,160000,267506500,6640,6640,6640,6640,0
|
|
20240429,155900,267506500,6640,6640,6640,6640,0
|
|
20240429,155800,267506500,6640,6640,6640,6640,0
|
|
20240429,155700,267506500,6640,6640,6640,6640,0
|
|
20240429,155600,267506500,6640,6640,6640,6640,0
|
|
20240429,155500,267506500,6640,6640,6640,6640,0
|
|
20240429,155400,267506500,6640,6640,6640,6640,0
|
|
20240429,155300,267506500,6640,6640,6640,6640,0
|
|
20240429,155200,267506500,6640,6640,6640,6640,0
|
|
20240429,155100,267506500,6640,6640,6640,6640,0
|
|
20240429,155000,267506500,6640,6640,6640,6640,0
|
|
20240429,154900,267506500,6640,6640,6640,6640,0
|
|
20240429,154800,267506500,6640,6640,6640,6640,0
|
|
20240429,154700,267506500,6640,6640,6640,6640,0
|
|
20240429,154600,267506500,6640,6640,6640,6640,0
|
|
20240429,154500,267506500,6640,6640,6640,6640,0
|
|
20240429,154400,267506500,6640,6640,6640,6640,0
|
|
20240429,154300,267506500,6640,6640,6640,6640,0
|
|
20240429,154200,267506500,6640,6640,6640,6640,0
|
|
20240429,154100,267506500,6640,6640,6640,6640,0
|
|
20240429,154000,267506500,6640,6640,6640,6640,0
|
|
20240429,153900,267506500,6640,6640,6640,6640,0
|
|
20240429,153800,267506500,6640,6640,6640,6640,0
|
|
20240429,153700,267506500,6640,6640,6640,6640,0
|
|
20240429,153600,267506500,6640,6640,6640,6640,0
|
|
20240429,153500,267506500,6640,6640,6640,6640,0
|
|
20240429,153400,267506500,6640,6640,6640,6640,0
|
|
20240429,153300,267506500,6640,6640,6640,6640,0
|
|
20240429,153200,267506500,6640,6640,6640,6640,2040
|
|
20240429,153100,267506500,6640,6640,6640,6640,0
|
|
20240429,153000,267506500,6640,6640,6640,6640,2040
|
|
20240429,152900,253960900,6630,6630,6630,6630,0
|
|
20240429,152800,253960900,6630,6630,6630,6630,0
|
|
20240429,152700,253960900,6630,6630,6630,6630,0
|
|
20240429,152600,253960900,6630,6630,6630,6630,0
|
|
20240429,152500,253960900,6630,6630,6630,6630,0
|
|
20240429,152400,253960900,6630,6630,6630,6630,0
|
|
20240429,152300,253960900,6630,6630,6630,6630,0
|
|
20240429,152200,253960900,6630,6630,6630,6630,0
|
|
20240429,152100,253960900,6630,6630,6630,6630,0
|
|
20240429,152000,253960900,6630,6630,6630,6630,0
|
|
20240429,151900,253960900,6630,6630,6630,6630,51
|
|
20240429,151800,253622770,6640,6640,6640,6640,0
|
|
20240429,151700,253622770,6640,6620,6640,6620,99
|
|
20240429,151600,252965650,6630,6630,6630,6630,10
|
|
20240429,151500,252899350,6620,6620,6620,6620,0
|
|
20240429,151400,252899350,6620,6620,6620,6620,1
|
|
20240429,151300,252892730,6630,6630,6630,6630,55
|
|
20240429,151200,252528080,6630,6640,6640,6630,23
|
|
20240429,151100,252375580,6640,6640,6640,6640,0
|
|
20240429,151000,252375580,6640,6630,6640,6630,34
|
|
20240429,150900,252150130,6630,6630,6630,6630,0
|
|
20240429,150800,252150130,6630,6630,6630,6630,0
|
|
20240429,150700,252150130,6630,6630,6630,6630,3
|
|
20240429,150600,252130240,6640,6640,6640,6640,0
|
|
20240429,150500,252130240,6640,6640,6640,6640,0
|
|
20240429,150400,252130240,6640,6640,6640,6640,0
|
|
20240429,150300,252130240,6640,6640,6640,6640,6
|
|
20240429,150200,252090400,6630,6630,6630,6630,1
|
|
20240429,150100,252083770,6640,6640,6640,6640,1500
|
|
20240429,150000,242123770,6630,6640,6640,6630,215
|
|
20240429,145900,240698170,6640,6640,6640,6640,0
|
|
20240429,145800,240698170,6640,6640,6640,6640,0
|
|
20240429,145700,240698170,6640,6640,6640,6640,0
|
|
20240429,145600,240698170,6640,6640,6640,6640,0
|
|
20240429,145500,240698170,6640,6640,6640,6640,0
|
|
20240429,145400,240698170,6640,6630,6640,6630,1814
|
|
20240429,145300,228653350,6630,6630,6630,6630,0
|
|
20240429,145200,228653350,6630,6630,6630,6630,100
|
|
20240429,145100,227990350,6630,6630,6630,6630,0
|
|
20240429,145000,227990350,6630,6630,6630,6630,133
|
|
20240429,144900,227108560,6630,6630,6630,6630,435
|
|
20240429,144800,224224510,6630,6630,6630,6630,0
|
|
20240429,144700,224224510,6630,6630,6630,6630,0
|
|
20240429,144600,224224510,6630,6630,6630,6630,28
|
|
20240429,144500,224038870,6630,6630,6630,6630,680
|
|
20240429,144400,219530470,6630,6630,6630,6630,0
|
|
20240429,144300,219530470,6630,6630,6630,6630,40
|
|
20240429,144200,219265270,6630,6630,6630,6630,0
|
|
20240429,144100,219265270,6630,6630,6630,6630,0
|
|
20240429,144000,219265270,6630,6630,6630,6630,0
|
|
20240429,143900,219265270,6630,6630,6630,6630,0
|
|
20240429,143800,219265270,6630,6630,6630,6630,7
|
|
20240429,143700,219218860,6620,6620,6620,6620,0
|
|
20240429,143600,219218860,6620,6620,6620,6620,0
|
|
20240429,143500,219218860,6620,6620,6620,6620,0
|
|
20240429,143400,219218860,6620,6620,6620,6620,0
|
|
20240429,143300,219218860,6620,6620,6620,6620,1
|
|
20240429,143200,219212240,6630,6630,6630,6630,30
|
|
20240429,143100,219013340,6630,6630,6630,6630,0
|
|
20240429,143000,219013340,6630,6630,6630,6630,0
|
|
20240429,142900,219013340,6630,6630,6630,6630,0
|
|
20240429,142800,219013340,6630,6630,6630,6630,0
|
|
20240429,142700,219013340,6630,6630,6630,6630,0
|
|
20240429,142600,219013340,6630,6630,6630,6630,0
|
|
20240429,142500,219013340,6630,6630,6630,6630,0
|
|
20240429,142400,219013340,6630,6630,6630,6630,452
|
|
20240429,142300,216016580,6630,6630,6630,6630,0
|
|
20240429,142200,216016580,6630,6630,6630,6630,248
|
|
20240429,142100,214372340,6630,6630,6630,6630,0
|
|
20240429,142000,214372340,6630,6620,6630,6620,500
|
|
20240429,141900,211058260,6620,6620,6620,6620,0
|
|
20240429,141800,211058260,6620,6620,6620,6620,0
|
|
20240429,141700,211058260,6620,6620,6620,6620,5
|
|
20240429,141600,211025160,6620,6620,6620,6620,200
|
|
20240429,141500,209701160,6620,6620,6620,6620,0
|
|
20240429,141400,209701160,6620,6620,6620,6620,15
|
|
20240429,141300,209601860,6620,6610,6620,6610,5
|
|
20240429,141200,209568790,6620,6620,6620,6620,0
|
|
20240429,141100,209568790,6620,6620,6620,6620,7
|
|
20240429,141000,209522450,6610,6610,6610,6610,0
|
|
20240429,140900,209522450,6610,6610,6610,6610,0
|
|
20240429,140800,209522450,6610,6610,6610,6610,0
|
|
20240429,140700,209522450,6610,6610,6610,6610,125
|
|
20240429,140600,208696200,6610,6610,6610,6610,0
|
|
20240429,140500,208696200,6610,6610,6610,6610,0
|
|
20240429,140400,208696200,6610,6610,6610,6610,0
|
|
20240429,140300,208696200,6610,6610,6610,6610,0
|
|
20240429,140200,208696200,6610,6610,6610,6610,0
|
|
20240429,140100,208696200,6610,6610,6610,6610,0
|
|
20240429,140000,208696200,6610,6610,6610,6610,0
|
|
20240429,135900,208696200,6610,6610,6610,6610,0
|
|
20240429,135800,208696200,6610,6610,6610,6610,0
|
|
20240429,135700,208696200,6610,6610,6610,6610,0
|
|
20240429,135600,208696200,6610,6610,6610,6610,0
|
|
20240429,135500,208696200,6610,6610,6610,6610,0
|
|
20240429,135400,208696200,6610,6610,6610,6610,0
|
|
20240429,135300,208696200,6610,6610,6610,6610,500
|
|
20240429,135200,205391200,6580,6580,6580,6580,0
|
|
20240429,135100,205391200,6580,6580,6580,6580,0
|
|
20240429,135000,205391200,6580,6580,6580,6580,0
|
|
20240429,134900,205391200,6580,6580,6580,6580,20
|
|
20240429,134800,205259600,6570,6570,6570,6570,0
|
|
20240429,134700,205259600,6570,6570,6570,6570,0
|
|
20240429,134600,205259600,6570,6590,6590,6570,20
|
|
20240429,134500,205128100,6610,6610,6610,6610,500
|
|
20240429,134400,201823100,6610,6610,6610,6610,5
|
|
20240429,134300,201790050,6610,6610,6610,6610,0
|
|
20240429,134200,201790050,6610,6610,6610,6610,0
|
|
20240429,134100,201790050,6610,6610,6610,6610,0
|
|
20240429,134000,201790050,6610,6610,6610,6610,0
|
|
20240429,133900,201790050,6610,6610,6610,6610,0
|
|
20240429,133800,201790050,6610,6610,6610,6610,0
|
|
20240429,133700,201790050,6610,6610,6610,6610,0
|
|
20240429,133600,201790050,6610,6610,6610,6610,0
|
|
20240429,133500,201790050,6610,6610,6610,6610,0
|
|
20240429,133400,201790050,6610,6610,6610,6610,0
|
|
20240429,133300,201790050,6610,6610,6610,6610,0
|
|
20240429,133200,201790050,6610,6610,6610,6610,15
|
|
20240429,133100,201690900,6610,6610,6610,6610,0
|
|
20240429,133000,201690900,6610,6610,6610,6610,0
|
|
20240429,132900,201690900,6610,6610,6610,6610,0
|
|
20240429,132800,201690900,6610,6610,6610,6610,0
|
|
20240429,132700,201690900,6610,6610,6610,6610,0
|
|
20240429,132600,201690900,6610,6610,6610,6610,150
|
|
20240429,132500,200699400,6610,6610,6610,6610,0
|
|
20240429,132400,200699400,6610,6610,6610,6610,0
|
|
20240429,132300,200699400,6610,6610,6610,6610,0
|
|
20240429,132200,200699400,6610,6610,6610,6610,0
|
|
20240429,132100,200699400,6610,6610,6610,6610,0
|
|
20240429,132000,200699400,6610,6610,6610,6610,0
|
|
20240429,131900,200699400,6610,6610,6610,6610,0
|
|
20240429,131800,200699400,6610,6610,6610,6610,0
|
|
20240429,131700,200699400,6610,6610,6610,6610,0
|
|
20240429,131600,200699400,6610,6610,6610,6610,0
|
|
20240429,131500,200699400,6610,6610,6610,6610,0
|
|
20240429,131400,200699400,6610,6610,6610,6610,0
|
|
20240429,131300,200699400,6610,6610,6610,6610,0
|
|
20240429,131200,200699400,6610,6610,6610,6610,0
|
|
20240429,131100,200699400,6610,6610,6610,6610,15
|
|
20240429,131000,200600250,6580,6580,6580,6580,343
|
|
20240429,130900,198343310,6610,6580,6610,6580,4
|
|
20240429,130800,198316930,6610,6610,6610,6610,0
|
|
20240429,130700,198316930,6610,6610,6610,6610,31
|
|
20240429,130600,198112020,6610,6610,6610,6610,0
|
|
20240429,130500,198112020,6610,6610,6610,6610,0
|
|
20240429,130400,198112020,6610,6610,6610,6610,0
|
|
20240429,130300,198112020,6610,6610,6610,6610,0
|
|
20240429,130200,198112020,6610,6610,6610,6610,0
|
|
20240429,130100,198112020,6610,6610,6610,6610,0
|
|
20240429,130000,198112020,6610,6610,6610,6610,0
|
|
20240429,125900,198112020,6610,6610,6610,6610,0
|
|
20240429,125800,198112020,6610,6580,6610,6580,161
|
|
20240429,125700,197052550,6580,6580,6580,6580,0
|
|
20240429,125600,197052550,6580,6590,6590,6580,400
|
|
20240429,125500,194419350,6590,6590,6590,6590,0
|
|
20240429,125400,194419350,6590,6610,6610,6590,14
|
|
20240429,125300,194326970,6590,6590,6590,6590,8
|
|
20240429,125200,194274250,6610,6610,6610,6610,0
|
|
20240429,125100,194274250,6610,6610,6610,6610,0
|
|
20240429,125000,194274250,6610,6610,6610,6610,0
|
|
20240429,124900,194274250,6610,6610,6610,6610,0
|
|
20240429,124800,194274250,6610,6610,6610,6610,0
|
|
20240429,124700,194274250,6610,6610,6610,6610,0
|
|
20240429,124600,194274250,6610,6610,6610,6610,0
|
|
20240429,124500,194274250,6610,6610,6610,6610,1
|
|
20240429,124400,194267640,6610,6610,6610,6610,0
|
|
20240429,124300,194267640,6610,6610,6610,6610,0
|
|
20240429,124200,194267640,6610,6610,6610,6610,0
|
|
20240429,124100,194267640,6610,6610,6610,6610,0
|
|
20240429,124000,194267640,6610,6610,6610,6610,1
|
|
20240429,123900,194261030,6600,6600,6600,6600,1
|
|
20240429,123800,194254430,6600,6600,6600,6600,0
|
|
20240429,123700,194254430,6600,6600,6600,6600,720
|
|
20240429,123600,189502430,6600,6600,6600,6600,0
|
|
20240429,123500,189502430,6600,6600,6600,6600,9
|
|
20240429,123400,189443030,6600,6600,6600,6600,0
|
|
20240429,123300,189443030,6600,6600,6600,6600,2
|
|
20240429,123200,189429830,6600,6590,6600,6590,13
|
|
20240429,123100,189344050,6590,6590,6590,6590,8
|
|
20240429,123000,189291330,6600,6600,6600,6600,0
|
|
20240429,122900,189291330,6600,6600,6600,6600,0
|
|
20240429,122800,189291330,6600,6590,6600,6590,13
|
|
20240429,122700,189205650,6600,6600,6600,6600,0
|
|
20240429,122600,189205650,6600,6600,6600,6600,100
|
|
20240429,122500,188545650,6620,6620,6620,6620,0
|
|
20240429,122400,188545650,6620,6620,6620,6620,0
|
|
20240429,122300,188545650,6620,6620,6620,6620,0
|
|
20240429,122200,188545650,6620,6620,6620,6620,10
|
|
20240429,122100,188479450,6620,6620,6620,6620,0
|
|
20240429,122000,188479450,6620,6620,6620,6620,11
|
|
20240429,121900,188406630,6600,6600,6600,6600,2
|
|
20240429,121800,188393430,6610,6610,6610,6610,100
|
|
20240429,121700,187732430,6610,6610,6610,6610,0
|
|
20240429,121600,187732430,6610,6610,6610,6610,0
|
|
20240429,121500,187732430,6610,6610,6610,6610,0
|
|
20240429,121400,187732430,6610,6610,6610,6610,1
|
|
20240429,121300,187725820,6610,6610,6610,6610,0
|
|
20240429,121200,187725820,6610,6610,6610,6610,0
|
|
20240429,121100,187725820,6610,6610,6610,6610,0
|
|
20240429,121000,187725820,6610,6610,6610,6610,0
|
|
20240429,120900,187725820,6610,6610,6610,6610,0
|
|
20240429,120800,187725820,6610,6610,6610,6610,0
|
|
20240429,120700,187725820,6610,6610,6610,6610,0
|
|
20240429,120600,187725820,6610,6610,6610,6610,0
|
|
20240429,120500,187725820,6610,6610,6610,6610,0
|
|
20240429,120400,187725820,6610,6610,6610,6610,0
|
|
20240429,120300,187725820,6610,6610,6610,6610,0
|
|
20240429,120200,187725820,6610,6610,6610,6610,0
|
|
20240429,120100,187725820,6610,6610,6610,6610,0
|
|
20240429,120000,187725820,6610,6610,6610,6610,0
|
|
20240429,115900,187725820,6610,6610,6610,6610,0
|
|
20240429,115800,187725820,6610,6610,6610,6610,0
|
|
20240429,115700,187725820,6610,6610,6610,6610,0
|
|
20240429,115600,187725820,6610,6610,6610,6610,0
|
|
20240429,115500,187725820,6610,6610,6610,6610,0
|
|
20240429,115400,187725820,6610,6610,6610,6610,0
|
|
20240429,115300,187725820,6610,6610,6610,6610,56
|
|
20240429,115200,187355660,6610,6610,6610,6610,0
|
|
20240429,115100,187355660,6610,6610,6610,6610,0
|
|
20240429,115000,187355660,6610,6610,6610,6610,5
|
|
20240429,114900,187322610,6620,6620,6620,6620,0
|
|
20240429,114800,187322610,6620,6620,6620,6620,0
|
|
20240429,114700,187322610,6620,6620,6620,6620,8
|
|
20240429,114600,187269650,6610,6610,6610,6610,0
|
|
20240429,114500,187269650,6610,6610,6610,6610,1
|
|
20240429,114400,187263040,6620,6620,6620,6620,0
|
|
20240429,114300,187263040,6620,6620,6620,6620,0
|
|
20240429,114200,187263040,6620,6620,6620,6620,0
|
|
20240429,114100,187263040,6620,6620,6620,6620,0
|
|
20240429,114000,187263040,6620,6620,6620,6620,0
|
|
20240429,113900,187263040,6620,6620,6620,6620,0
|
|
20240429,113800,187263040,6620,6620,6620,6620,0
|
|
20240429,113700,187263040,6620,6620,6620,6620,0
|
|
20240429,113600,187263040,6620,6620,6620,6620,0
|
|
20240429,113500,187263040,6620,6620,6620,6620,27
|
|
20240429,113400,187084300,6620,6620,6620,6620,0
|
|
20240429,113300,187084300,6620,6620,6620,6620,1
|
|
20240429,113200,187077680,6620,6620,6620,6600,54
|
|
20240429,113100,186721180,6600,6610,6610,6600,33
|
|
20240429,113000,186503320,6620,6620,6620,6620,0
|
|
20240429,112900,186503320,6620,6620,6620,6620,0
|
|
20240429,112800,186503320,6620,6610,6620,6610,2
|
|
20240429,112700,186490090,6610,6610,6610,6610,34
|
|
20240429,112600,186265350,6620,6620,6620,6620,33
|
|
20240429,112500,186046890,6610,6620,6620,6610,482
|
|
20240429,112400,182858650,6620,6640,6640,6620,9
|
|
20240429,112300,182798950,6650,6650,6650,6650,0
|
|
20240429,112200,182798950,6650,6650,6650,6650,0
|
|
20240429,112100,182798950,6650,6630,6650,6620,107
|
|
20240429,112000,182089500,6650,6650,6650,6650,16
|
|
20240429,111900,181983100,6630,6650,6650,6630,33
|
|
20240429,111800,181763710,6650,6630,6650,6630,24
|
|
20240429,111700,181604150,6680,6650,6680,6650,6047
|
|
20240429,111600,141388450,6650,6620,6650,6620,3606
|
|
20240429,111500,117469340,6610,6600,6610,6600,2091
|
|
20240429,111400,103663470,6600,6590,6600,6590,2694
|
|
20240429,111300,85900210,6590,6590,6590,6590,0
|
|
20240429,111200,85900210,6590,6590,6590,6590,0
|
|
20240429,111100,85900210,6590,6590,6590,6590,0
|
|
20240429,111000,85900210,6590,6580,6590,6580,1163
|
|
20240429,110900,78247590,6570,6570,6570,6570,0
|
|
20240429,110800,78247590,6570,6570,6570,6570,0
|
|
20240429,110700,78247590,6570,6570,6570,6570,240
|
|
20240429,110600,76670790,6570,6570,6570,6570,0
|
|
20240429,110500,76670790,6570,6570,6570,6570,61
|
|
20240429,110400,76270020,6560,6570,6570,6560,560
|
|
20240429,110300,72596030,6570,6570,6570,6570,0
|
|
20240429,110200,72596030,6570,6570,6570,6570,0
|
|
20240429,110100,72596030,6570,6570,6570,6570,0
|
|
20240429,110000,72596030,6570,6570,6570,6570,61
|
|
20240429,105900,72195260,6580,6580,6580,6580,0
|
|
20240429,105800,72195260,6580,6570,6580,6570,5
|
|
20240429,105700,72162370,6570,6570,6570,6570,0
|
|
20240429,105600,72162370,6570,6580,6580,6570,3
|
|
20240429,105500,72142640,6580,6580,6580,6580,0
|
|
20240429,105400,72142640,6580,6580,6580,6580,0
|
|
20240429,105300,72142640,6580,6580,6580,6580,0
|
|
20240429,105200,72142640,6580,6580,6580,6580,0
|
|
20240429,105100,72142640,6580,6580,6580,6580,0
|
|
20240429,105000,72142640,6580,6580,6580,6580,1
|
|
20240429,104900,72136060,6580,6580,6580,6580,0
|
|
20240429,104800,72136060,6580,6580,6580,6580,0
|
|
20240429,104700,72136060,6580,6580,6580,6580,6
|
|
20240429,104600,72096580,6560,6560,6560,6560,0
|
|
20240429,104500,72096580,6560,6560,6560,6560,5
|
|
20240429,104400,72063780,6560,6560,6560,6560,0
|
|
20240429,104300,72063780,6560,6560,6560,6560,100
|
|
20240429,104200,71407780,6570,6570,6570,6570,0
|
|
20240429,104100,71407780,6570,6570,6570,6570,0
|
|
20240429,104000,71407780,6570,6570,6570,6570,0
|
|
20240429,103900,71407780,6570,6570,6570,6570,0
|
|
20240429,103800,71407780,6570,6570,6570,6570,0
|
|
20240429,103700,71407780,6570,6570,6570,6570,12
|
|
20240429,103600,71328940,6580,6580,6580,6580,0
|
|
20240429,103500,71328940,6580,6580,6580,6580,0
|
|
20240429,103400,71328940,6580,6580,6580,6580,0
|
|
20240429,103300,71328940,6580,6580,6580,6580,0
|
|
20240429,103200,71328940,6580,6580,6580,6580,1
|
|
20240429,103100,71322360,6570,6570,6570,6570,0
|
|
20240429,103000,71322360,6570,6580,6580,6570,17
|
|
20240429,102900,71210520,6570,6570,6570,6570,1
|
|
20240429,102800,71203950,6580,6580,6580,6580,0
|
|
20240429,102700,71203950,6580,6580,6580,6580,0
|
|
20240429,102600,71203950,6580,6580,6580,6580,0
|
|
20240429,102500,71203950,6580,6580,6580,6580,0
|
|
20240429,102400,71203950,6580,6580,6580,6580,0
|
|
20240429,102300,71203950,6580,6580,6580,6580,0
|
|
20240429,102200,71203950,6580,6580,6580,6580,0
|
|
20240429,102100,71203950,6580,6560,6580,6560,504
|
|
20240429,102000,67897610,6580,6570,6580,6570,413
|
|
20240429,101900,65184190,6570,6570,6570,6570,0
|
|
20240429,101800,65184190,6570,6570,6570,6570,0
|
|
20240429,101700,65184190,6570,6570,6570,6570,0
|
|
20240429,101600,65184190,6570,6570,6570,6570,0
|
|
20240429,101500,65184190,6570,6580,6580,6570,20
|
|
20240429,101400,65052730,6570,6570,6570,6570,248
|
|
20240429,101300,63423370,6580,6580,6580,6580,19
|
|
20240429,101200,63298350,6580,6580,6580,6570,731
|
|
20240429,101100,58490970,6570,6570,6570,6570,0
|
|
20240429,101000,58490970,6570,6570,6570,6570,0
|
|
20240429,100900,58490970,6570,6580,6580,6570,105
|
|
20240429,100800,57801100,6570,6570,6570,6570,237
|
|
20240429,100700,56244010,6570,6570,6570,6570,0
|
|
20240429,100600,56244010,6570,6570,6570,6570,2
|
|
20240429,100500,56230870,6570,6570,6570,6570,0
|
|
20240429,100400,56230870,6570,6570,6570,6570,1
|
|
20240429,100300,56224300,6570,6560,6570,6560,25
|
|
20240429,100200,56060290,6560,6560,6560,6560,4
|
|
20240429,100100,56034050,6560,6560,6560,6560,8
|
|
20240429,100000,55981570,6570,6570,6570,6570,0
|
|
20240429,095900,55981570,6570,6570,6570,6570,0
|
|
20240429,095800,55981570,6570,6570,6570,6570,0
|
|
20240429,095700,55981570,6570,6570,6570,6570,59
|
|
20240429,095600,55593940,6580,6580,6580,6580,0
|
|
20240429,095500,55593940,6580,6580,6580,6580,0
|
|
20240429,095400,55593940,6580,6580,6580,6580,0
|
|
20240429,095300,55593940,6580,6580,6580,6580,0
|
|
20240429,095200,55593940,6580,6580,6580,6580,9
|
|
20240429,095100,55534720,6570,6570,6570,6570,200
|
|
20240429,095000,54220720,6570,6570,6570,6570,0
|
|
20240429,094900,54220720,6570,6570,6570,6570,0
|
|
20240429,094800,54220720,6570,6570,6570,6570,0
|
|
20240429,094700,54220720,6570,6580,6580,6570,94
|
|
20240429,094600,53602300,6580,6580,6580,6570,22
|
|
20240429,094500,53457600,6590,6590,6590,6590,15
|
|
20240429,094400,53358750,6580,6580,6580,6580,5
|
|
20240429,094300,53325850,6580,6580,6580,6580,72
|
|
20240429,094200,52852090,6590,6590,6590,6590,0
|
|
20240429,094100,52852090,6590,6590,6590,6590,0
|
|
20240429,094000,52852090,6590,6590,6590,6560,143
|
|
20240429,093900,51909810,6590,6580,6590,6580,200
|
|
20240429,093800,50592310,6590,6590,6590,6590,0
|
|
20240429,093700,50592310,6590,6590,6590,6590,0
|
|
20240429,093600,50592310,6590,6570,6590,6570,1679
|
|
20240429,093500,39551860,6570,6570,6570,6570,0
|
|
20240429,093400,39551860,6570,6570,6570,6570,6
|
|
20240429,093300,39512440,6540,6540,6540,6540,0
|
|
20240429,093200,39512440,6540,6540,6540,6540,100
|
|
20240429,093100,38858440,6570,6570,6570,6570,0
|
|
20240429,093000,38858440,6570,6570,6570,6570,0
|
|
20240429,092900,38858440,6570,6570,6570,6570,0
|
|
20240429,092800,38858440,6570,6570,6570,6570,0
|
|
20240429,092700,38858440,6570,6560,6570,6560,19
|
|
20240429,092600,38733790,6540,6540,6540,6540,800
|
|
20240429,092500,33501790,6560,6560,6560,6560,5
|
|
20240429,092400,33468990,6530,6540,6540,6530,610
|
|
20240429,092300,29485140,6530,6530,6530,6530,0
|
|
20240429,092200,29485140,6530,6530,6530,6530,0
|
|
20240429,092100,29485140,6530,6540,6540,6530,1122
|
|
20240429,092000,22157260,6570,6570,6570,6570,0
|
|
20240429,091900,22157260,6570,6580,6580,6570,60
|
|
20240429,091800,21762960,6580,6550,6580,6550,350
|
|
20240429,091700,19461440,6540,6570,6570,6540,4
|
|
20240429,091600,19435250,6580,6580,6580,6580,300
|
|
20240429,091500,17461250,6580,6510,6580,6510,521
|
|
20240429,091400,14033950,6500,6490,6500,6490,500
|
|
20240429,091300,10785450,6500,6500,6500,6500,100
|
|
20240429,091200,10135450,6500,6500,6500,6500,0
|
|
20240429,091100,10135450,6500,6470,6500,6470,317
|
|
20240429,091000,8077670,6470,6470,6470,6470,0
|
|
20240429,090900,8077670,6470,6470,6470,6470,42
|
|
20240429,090800,7805930,6440,6460,6460,6440,1000
|
|
20240429,090700,1357800,6450,6450,6450,6450,0
|
|
20240429,090600,1357800,6450,6500,6500,6450,11
|
|
20240429,090500,1286800,6500,6500,6500,6500,0
|
|
20240429,090400,1286800,6500,6500,6500,6500,0
|
|
20240429,090300,1286800,6500,6450,6500,6450,173
|
|
20240429,090200,167220,6450,6450,6450,6450,0
|
|
20240429,090100,167220,6450,6450,6450,6450,0
|
|
20240429,090000,167220,6450,6430,6450,6430,26
|