576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183300,36592210,6530,6530,6530,6530,69
|
|
20240429,183200,36592210,6530,6530,6530,6530,0
|
|
20240429,183100,36592210,6530,6530,6530,6530,0
|
|
20240429,183000,36592210,6530,6530,6530,6530,0
|
|
20240429,182900,36592210,6530,6530,6530,6530,0
|
|
20240429,182800,36592210,6530,6530,6530,6530,0
|
|
20240429,182700,36592210,6530,6530,6530,6530,0
|
|
20240429,182600,36592210,6530,6530,6530,6530,0
|
|
20240429,182500,36592210,6530,6530,6530,6530,0
|
|
20240429,182400,36592210,6530,6530,6530,6530,0
|
|
20240429,182300,36592210,6530,6530,6530,6530,0
|
|
20240429,182200,36592210,6530,6530,6530,6530,0
|
|
20240429,182100,36592210,6530,6530,6530,6530,0
|
|
20240429,182000,36592210,6530,6530,6530,6530,0
|
|
20240429,181900,36592210,6530,6530,6530,6530,0
|
|
20240429,181800,36592210,6530,6530,6530,6530,0
|
|
20240429,181700,36592210,6530,6530,6530,6530,0
|
|
20240429,181600,36592210,6530,6530,6530,6530,0
|
|
20240429,181500,36592210,6530,6530,6530,6530,0
|
|
20240429,181400,36592210,6530,6530,6530,6530,0
|
|
20240429,181300,36592210,6530,6530,6530,6530,0
|
|
20240429,181200,36592210,6530,6530,6530,6530,0
|
|
20240429,181100,36592210,6530,6530,6530,6530,0
|
|
20240429,181000,36592210,6530,6530,6530,6530,0
|
|
20240429,180900,36592210,6530,6530,6530,6530,0
|
|
20240429,180800,36592210,6530,6530,6530,6530,0
|
|
20240429,180700,36592210,6530,6530,6530,6530,0
|
|
20240429,180600,36592210,6530,6530,6530,6530,0
|
|
20240429,180500,36592210,6530,6530,6530,6530,0
|
|
20240429,180400,36592210,6530,6530,6530,6530,0
|
|
20240429,180300,36592210,6530,6530,6530,6530,69
|
|
20240429,180200,36592210,6530,6530,6530,6530,0
|
|
20240429,180100,36592210,6530,6530,6530,6530,0
|
|
20240429,180000,36592210,6530,6530,6530,6530,0
|
|
20240429,175900,36592210,6530,6530,6530,6530,0
|
|
20240429,175800,36592210,6530,6530,6530,6530,0
|
|
20240429,175700,36592210,6530,6530,6530,6530,0
|
|
20240429,175600,36592210,6530,6530,6530,6530,0
|
|
20240429,175500,36592210,6530,6530,6530,6530,0
|
|
20240429,175400,36592210,6530,6530,6530,6530,0
|
|
20240429,175300,36592210,6530,6530,6530,6530,0
|
|
20240429,175200,36592210,6530,6530,6530,6530,0
|
|
20240429,175100,36592210,6530,6530,6530,6530,0
|
|
20240429,175000,36592210,6530,6530,6530,6530,0
|
|
20240429,174900,36592210,6530,6530,6530,6530,0
|
|
20240429,174800,36592210,6530,6530,6530,6530,0
|
|
20240429,174700,36592210,6530,6530,6530,6530,0
|
|
20240429,174600,36592210,6530,6530,6530,6530,0
|
|
20240429,174500,36592210,6530,6530,6530,6530,0
|
|
20240429,174400,36592210,6530,6530,6530,6530,0
|
|
20240429,174300,36592210,6530,6530,6530,6530,0
|
|
20240429,174200,36592210,6530,6530,6530,6530,0
|
|
20240429,174100,36592210,6530,6530,6530,6530,0
|
|
20240429,174000,36592210,6530,6530,6530,6530,0
|
|
20240429,173900,36592210,6530,6530,6530,6530,0
|
|
20240429,173800,36592210,6530,6530,6530,6530,0
|
|
20240429,173700,36592210,6530,6530,6530,6530,0
|
|
20240429,173600,36592210,6530,6530,6530,6530,0
|
|
20240429,173500,36592210,6530,6530,6530,6530,0
|
|
20240429,173400,36592210,6530,6530,6530,6530,0
|
|
20240429,173300,36592210,6530,6530,6530,6530,69
|
|
20240429,173200,36592210,6530,6530,6530,6530,0
|
|
20240429,173100,36592210,6530,6530,6530,6530,0
|
|
20240429,173000,36592210,6530,6530,6530,6530,0
|
|
20240429,172900,36592210,6530,6530,6530,6530,0
|
|
20240429,172800,36592210,6530,6530,6530,6530,0
|
|
20240429,172700,36592210,6530,6530,6530,6530,0
|
|
20240429,172600,36592210,6530,6530,6530,6530,0
|
|
20240429,172500,36592210,6530,6530,6530,6530,0
|
|
20240429,172400,36592210,6530,6530,6530,6530,0
|
|
20240429,172300,36592210,6530,6530,6530,6530,0
|
|
20240429,172200,36592210,6530,6530,6530,6530,0
|
|
20240429,172100,36592210,6530,6530,6530,6530,0
|
|
20240429,172000,36592210,6530,6530,6530,6530,0
|
|
20240429,171900,36592210,6530,6530,6530,6530,0
|
|
20240429,171800,36592210,6530,6530,6530,6530,0
|
|
20240429,171700,36592210,6530,6530,6530,6530,0
|
|
20240429,171600,36592210,6530,6530,6530,6530,0
|
|
20240429,171500,36592210,6530,6530,6530,6530,0
|
|
20240429,171400,36592210,6530,6530,6530,6530,0
|
|
20240429,171300,36592210,6530,6530,6530,6530,0
|
|
20240429,171200,36592210,6530,6530,6530,6530,0
|
|
20240429,171100,36592210,6530,6530,6530,6530,0
|
|
20240429,171000,36592210,6530,6530,6530,6530,0
|
|
20240429,170900,36592210,6530,6530,6530,6530,0
|
|
20240429,170800,36592210,6530,6530,6530,6530,0
|
|
20240429,170700,36592210,6530,6530,6530,6530,0
|
|
20240429,170600,36592210,6530,6530,6530,6530,0
|
|
20240429,170500,36592210,6530,6530,6530,6530,0
|
|
20240429,170400,36592210,6530,6530,6530,6530,0
|
|
20240429,170300,36592210,6530,6530,6530,6530,69
|
|
20240429,170200,36592210,6530,6530,6530,6530,0
|
|
20240429,170100,36592210,6530,6530,6530,6530,0
|
|
20240429,170000,36592210,6530,6530,6530,6530,0
|
|
20240429,165900,36592210,6530,6530,6530,6530,0
|
|
20240429,165800,36592210,6530,6530,6530,6530,0
|
|
20240429,165700,36592210,6530,6530,6530,6530,0
|
|
20240429,165600,36592210,6530,6530,6530,6530,0
|
|
20240429,165500,36592210,6530,6530,6530,6530,0
|
|
20240429,165400,36592210,6530,6530,6530,6530,0
|
|
20240429,165300,36592210,6530,6530,6530,6530,0
|
|
20240429,165200,36592210,6530,6530,6530,6530,0
|
|
20240429,165100,36592210,6530,6530,6530,6530,0
|
|
20240429,165000,36592210,6530,6530,6530,6530,0
|
|
20240429,164900,36592210,6530,6530,6530,6530,0
|
|
20240429,164800,36592210,6530,6530,6530,6530,0
|
|
20240429,164700,36592210,6530,6530,6530,6530,0
|
|
20240429,164600,36592210,6530,6530,6530,6530,0
|
|
20240429,164500,36592210,6530,6530,6530,6530,0
|
|
20240429,164400,36592210,6530,6530,6530,6530,0
|
|
20240429,164300,36592210,6530,6530,6530,6530,0
|
|
20240429,164200,36592210,6530,6530,6530,6530,0
|
|
20240429,164100,36592210,6530,6530,6530,6530,0
|
|
20240429,164000,36592210,6530,6530,6530,6530,0
|
|
20240429,163900,36592210,6530,6530,6530,6530,0
|
|
20240429,163800,36592210,6530,6530,6530,6530,0
|
|
20240429,163700,36592210,6530,6530,6530,6530,0
|
|
20240429,163600,36592210,6530,6530,6530,6530,0
|
|
20240429,163500,36592210,6530,6530,6530,6530,0
|
|
20240429,163400,36592210,6530,6530,6530,6530,0
|
|
20240429,163300,36592210,6530,6530,6530,6530,69
|
|
20240429,163200,36592210,6530,6530,6530,6530,0
|
|
20240429,163100,36592210,6530,6530,6530,6530,0
|
|
20240429,163000,36592210,6530,6530,6530,6530,0
|
|
20240429,162900,36592210,6530,6530,6530,6530,0
|
|
20240429,162800,36592210,6530,6530,6530,6530,0
|
|
20240429,162700,36592210,6530,6530,6530,6530,0
|
|
20240429,162600,36592210,6530,6530,6530,6530,0
|
|
20240429,162500,36592210,6530,6530,6530,6530,0
|
|
20240429,162400,36592210,6530,6530,6530,6530,0
|
|
20240429,162300,36592210,6530,6530,6530,6530,0
|
|
20240429,162200,36592210,6530,6530,6530,6530,0
|
|
20240429,162100,36592210,6530,6530,6530,6530,0
|
|
20240429,162000,36592210,6530,6530,6530,6530,0
|
|
20240429,161900,36592210,6530,6530,6530,6530,0
|
|
20240429,161800,36592210,6530,6530,6530,6530,0
|
|
20240429,161700,36592210,6530,6530,6530,6530,0
|
|
20240429,161600,36592210,6530,6530,6530,6530,0
|
|
20240429,161500,36592210,6530,6530,6530,6530,0
|
|
20240429,161400,36592210,6530,6530,6530,6530,0
|
|
20240429,161300,36592210,6530,6530,6530,6530,0
|
|
20240429,161200,36592210,6530,6530,6530,6530,0
|
|
20240429,161100,36592210,6530,6530,6530,6530,0
|
|
20240429,161000,36592210,6530,6530,6530,6530,0
|
|
20240429,160900,36592210,6530,6530,6530,6530,0
|
|
20240429,160800,36592210,6530,6530,6530,6530,0
|
|
20240429,160700,36592210,6530,6530,6530,6530,0
|
|
20240429,160600,36592210,6530,6530,6530,6530,0
|
|
20240429,160500,36592210,6530,6530,6530,6530,0
|
|
20240429,160400,36592210,6530,6530,6530,6530,0
|
|
20240429,160300,36592210,6530,6530,6530,6530,69
|
|
20240429,160200,36592210,6530,6530,6530,6530,0
|
|
20240429,160100,36592210,6530,6530,6530,6530,0
|
|
20240429,160000,36592210,6530,6530,6530,6530,0
|
|
20240429,155900,36592210,6530,6530,6530,6530,0
|
|
20240429,155800,36592210,6530,6530,6530,6530,0
|
|
20240429,155700,36592210,6530,6530,6530,6530,0
|
|
20240429,155600,36592210,6530,6530,6530,6530,0
|
|
20240429,155500,36592210,6530,6530,6530,6530,0
|
|
20240429,155400,36592210,6530,6530,6530,6530,0
|
|
20240429,155300,36592210,6530,6530,6530,6530,0
|
|
20240429,155200,36592210,6530,6530,6530,6530,0
|
|
20240429,155100,36592210,6530,6530,6530,6530,0
|
|
20240429,155000,36592210,6530,6530,6530,6530,0
|
|
20240429,154900,36592210,6530,6530,6530,6530,0
|
|
20240429,154800,36592210,6530,6530,6530,6530,0
|
|
20240429,154700,36592210,6530,6530,6530,6530,0
|
|
20240429,154600,36592210,6530,6530,6530,6530,0
|
|
20240429,154500,36592210,6530,6530,6530,6530,0
|
|
20240429,154400,36592210,6530,6530,6530,6530,0
|
|
20240429,154300,36592210,6530,6530,6530,6530,0
|
|
20240429,154200,36592210,6530,6530,6530,6530,0
|
|
20240429,154100,36592210,6530,6530,6530,6530,0
|
|
20240429,154000,36592210,6530,6530,6530,6530,0
|
|
20240429,153900,36592210,6530,6530,6530,6530,0
|
|
20240429,153800,36592210,6530,6530,6530,6530,0
|
|
20240429,153700,36592210,6530,6530,6530,6530,0
|
|
20240429,153600,36592210,6530,6530,6530,6530,0
|
|
20240429,153500,36592210,6530,6530,6530,6530,0
|
|
20240429,153400,36592210,6530,6530,6530,6530,0
|
|
20240429,153300,36592210,6530,6530,6530,6530,69
|
|
20240429,153200,36592210,6530,6530,6530,6530,0
|
|
20240429,153100,36592210,6530,6530,6530,6530,0
|
|
20240429,153000,36592210,6530,6530,6530,6530,69
|
|
20240429,152900,36141640,6500,6500,6500,6500,0
|
|
20240429,152800,36141640,6500,6500,6500,6500,0
|
|
20240429,152700,36141640,6500,6500,6500,6500,0
|
|
20240429,152600,36141640,6500,6500,6500,6500,0
|
|
20240429,152500,36141640,6500,6500,6500,6500,0
|
|
20240429,152400,36141640,6500,6500,6500,6500,0
|
|
20240429,152300,36141640,6500,6500,6500,6500,0
|
|
20240429,152200,36141640,6500,6500,6500,6500,0
|
|
20240429,152100,36141640,6500,6500,6500,6500,0
|
|
20240429,152000,36141640,6500,6500,6500,6500,0
|
|
20240429,151900,36141640,6500,6500,6500,6500,0
|
|
20240429,151800,36141640,6500,6500,6500,6500,0
|
|
20240429,151700,36141640,6500,6500,6500,6500,0
|
|
20240429,151600,36141640,6500,6500,6500,6500,0
|
|
20240429,151500,36141640,6500,6500,6500,6500,8
|
|
20240429,151400,36089640,6500,6500,6500,6500,243
|
|
20240429,151300,34510140,6500,6500,6500,6500,15
|
|
20240429,151200,34412640,6510,6510,6510,6510,0
|
|
20240429,151100,34412640,6510,6510,6510,6510,0
|
|
20240429,151000,34412640,6510,6510,6510,6510,0
|
|
20240429,150900,34412640,6510,6500,6510,6500,1300
|
|
20240429,150800,25955280,6500,6490,6500,6490,4
|
|
20240429,150700,25929310,6500,6500,6500,6500,0
|
|
20240429,150600,25929310,6500,6500,6500,6500,1
|
|
20240429,150500,25922810,6500,6500,6500,6500,0
|
|
20240429,150400,25922810,6500,6500,6500,6500,0
|
|
20240429,150300,25922810,6500,6500,6500,6500,0
|
|
20240429,150200,25922810,6500,6500,6500,6500,0
|
|
20240429,150100,25922810,6500,6500,6500,6500,0
|
|
20240429,150000,25922810,6500,6500,6500,6500,0
|
|
20240429,145900,25922810,6500,6500,6500,6500,0
|
|
20240429,145800,25922810,6500,6500,6500,6500,5
|
|
20240429,145700,25890310,6510,6510,6510,6510,0
|
|
20240429,145600,25890310,6510,6510,6510,6510,0
|
|
20240429,145500,25890310,6510,6510,6510,6510,0
|
|
20240429,145400,25890310,6510,6510,6510,6510,495
|
|
20240429,145300,22667860,6510,6510,6510,6510,5
|
|
20240429,145200,22635310,6520,6520,6520,6520,0
|
|
20240429,145100,22635310,6520,6520,6520,6520,0
|
|
20240429,145000,22635310,6520,6520,6520,6520,0
|
|
20240429,144900,22635310,6520,6520,6520,6520,0
|
|
20240429,144800,22635310,6520,6510,6520,6500,27
|
|
20240429,144700,22459630,6540,6540,6540,6540,0
|
|
20240429,144600,22459630,6540,6540,6540,6540,0
|
|
20240429,144500,22459630,6540,6540,6540,6540,0
|
|
20240429,144400,22459630,6540,6540,6540,6540,0
|
|
20240429,144300,22459630,6540,6540,6540,6540,0
|
|
20240429,144200,22459630,6540,6540,6540,6540,0
|
|
20240429,144100,22459630,6540,6540,6540,6540,0
|
|
20240429,144000,22459630,6540,6540,6540,6540,0
|
|
20240429,143900,22459630,6540,6540,6540,6540,0
|
|
20240429,143800,22459630,6540,6540,6540,6540,0
|
|
20240429,143700,22459630,6540,6540,6540,6540,0
|
|
20240429,143600,22459630,6540,6540,6540,6540,0
|
|
20240429,143500,22459630,6540,6540,6540,6540,0
|
|
20240429,143400,22459630,6540,6540,6540,6540,0
|
|
20240429,143300,22459630,6540,6540,6540,6540,0
|
|
20240429,143200,22459630,6540,6540,6540,6540,0
|
|
20240429,143100,22459630,6540,6540,6540,6540,0
|
|
20240429,143000,22459630,6540,6540,6540,6540,0
|
|
20240429,142900,22459630,6540,6540,6540,6540,0
|
|
20240429,142800,22459630,6540,6540,6540,6540,0
|
|
20240429,142700,22459630,6540,6540,6540,6540,0
|
|
20240429,142600,22459630,6540,6530,6540,6530,4
|
|
20240429,142500,22433500,6540,6540,6540,6540,0
|
|
20240429,142400,22433500,6540,6540,6540,6540,0
|
|
20240429,142300,22433500,6540,6540,6540,6540,0
|
|
20240429,142200,22433500,6540,6540,6540,6540,0
|
|
20240429,142100,22433500,6540,6540,6540,6540,0
|
|
20240429,142000,22433500,6540,6540,6540,6540,0
|
|
20240429,141900,22433500,6540,6540,6540,6540,0
|
|
20240429,141800,22433500,6540,6540,6540,6540,0
|
|
20240429,141700,22433500,6540,6540,6540,6540,0
|
|
20240429,141600,22433500,6540,6540,6540,6540,0
|
|
20240429,141500,22433500,6540,6540,6540,6540,0
|
|
20240429,141400,22433500,6540,6540,6540,6540,0
|
|
20240429,141300,22433500,6540,6540,6540,6540,0
|
|
20240429,141200,22433500,6540,6540,6540,6540,0
|
|
20240429,141100,22433500,6540,6540,6540,6540,0
|
|
20240429,141000,22433500,6540,6530,6540,6530,548
|
|
20240429,140900,18855050,6530,6520,6530,6520,453
|
|
20240429,140800,15897170,6530,6530,6530,6530,0
|
|
20240429,140700,15897170,6530,6530,6530,6530,0
|
|
20240429,140600,15897170,6530,6530,6530,6530,0
|
|
20240429,140500,15897170,6530,6530,6530,6530,0
|
|
20240429,140400,15897170,6530,6530,6530,6530,0
|
|
20240429,140300,15897170,6530,6530,6530,6530,0
|
|
20240429,140200,15897170,6530,6530,6530,6530,0
|
|
20240429,140100,15897170,6530,6530,6530,6530,0
|
|
20240429,140000,15897170,6530,6530,6530,6530,0
|
|
20240429,135900,15897170,6530,6530,6530,6530,0
|
|
20240429,135800,15897170,6530,6530,6530,6530,0
|
|
20240429,135700,15897170,6530,6530,6530,6530,0
|
|
20240429,135600,15897170,6530,6530,6530,6530,0
|
|
20240429,135500,15897170,6530,6530,6530,6530,0
|
|
20240429,135400,15897170,6530,6530,6530,6530,1
|
|
20240429,135300,15890640,6500,6500,6500,6500,0
|
|
20240429,135200,15890640,6500,6500,6500,6500,0
|
|
20240429,135100,15890640,6500,6500,6500,6500,0
|
|
20240429,135000,15890640,6500,6510,6510,6500,14
|
|
20240429,134900,15799520,6540,6540,6540,6540,0
|
|
20240429,134800,15799520,6540,6540,6540,6540,0
|
|
20240429,134700,15799520,6540,6540,6540,6540,0
|
|
20240429,134600,15799520,6540,6540,6540,6540,0
|
|
20240429,134500,15799520,6540,6540,6540,6540,0
|
|
20240429,134400,15799520,6540,6540,6540,6540,0
|
|
20240429,134300,15799520,6540,6540,6540,6540,0
|
|
20240429,134200,15799520,6540,6540,6540,6540,0
|
|
20240429,134100,15799520,6540,6540,6540,6540,0
|
|
20240429,134000,15799520,6540,6540,6540,6540,0
|
|
20240429,133900,15799520,6540,6540,6540,6540,0
|
|
20240429,133800,15799520,6540,6540,6540,6540,0
|
|
20240429,133700,15799520,6540,6540,6540,6540,0
|
|
20240429,133600,15799520,6540,6540,6540,6540,0
|
|
20240429,133500,15799520,6540,6540,6540,6540,0
|
|
20240429,133400,15799520,6540,6540,6540,6540,0
|
|
20240429,133300,15799520,6540,6540,6540,6540,0
|
|
20240429,133200,15799520,6540,6540,6540,6540,0
|
|
20240429,133100,15799520,6540,6540,6540,6540,0
|
|
20240429,133000,15799520,6540,6540,6540,6540,0
|
|
20240429,132900,15799520,6540,6540,6540,6540,0
|
|
20240429,132800,15799520,6540,6540,6540,6540,200
|
|
20240429,132700,14491520,6540,6540,6540,6540,0
|
|
20240429,132600,14491520,6540,6540,6540,6540,0
|
|
20240429,132500,14491520,6540,6540,6540,6540,0
|
|
20240429,132400,14491520,6540,6540,6540,6540,0
|
|
20240429,132300,14491520,6540,6540,6540,6540,0
|
|
20240429,132200,14491520,6540,6540,6540,6540,0
|
|
20240429,132100,14491520,6540,6540,6540,6540,0
|
|
20240429,132000,14491520,6540,6540,6540,6540,0
|
|
20240429,131900,14491520,6540,6540,6540,6540,0
|
|
20240429,131800,14491520,6540,6540,6540,6540,0
|
|
20240429,131700,14491520,6540,6540,6540,6540,0
|
|
20240429,131600,14491520,6540,6540,6540,6540,1
|
|
20240429,131500,14484980,6530,6530,6530,6530,0
|
|
20240429,131400,14484980,6530,6530,6530,6530,1
|
|
20240429,131300,14478450,6540,6540,6540,6540,0
|
|
20240429,131200,14478450,6540,6540,6540,6540,0
|
|
20240429,131100,14478450,6540,6540,6540,6540,0
|
|
20240429,131000,14478450,6540,6540,6540,6540,0
|
|
20240429,130900,14478450,6540,6540,6540,6540,10
|
|
20240429,130800,14413050,6540,6540,6540,6540,0
|
|
20240429,130700,14413050,6540,6540,6540,6540,0
|
|
20240429,130600,14413050,6540,6540,6540,6540,10
|
|
20240429,130500,14347650,6540,6540,6540,6540,0
|
|
20240429,130400,14347650,6540,6540,6540,6540,0
|
|
20240429,130300,14347650,6540,6540,6540,6540,0
|
|
20240429,130200,14347650,6540,6540,6540,6540,1
|
|
20240429,130100,14341110,6550,6550,6550,6550,0
|
|
20240429,130000,14341110,6550,6550,6550,6550,0
|
|
20240429,125900,14341110,6550,6550,6550,6550,0
|
|
20240429,125800,14341110,6550,6550,6550,6550,0
|
|
20240429,125700,14341110,6550,6550,6550,6550,0
|
|
20240429,125600,14341110,6550,6550,6550,6550,0
|
|
20240429,125500,14341110,6550,6550,6550,6550,0
|
|
20240429,125400,14341110,6550,6540,6550,6540,34
|
|
20240429,125300,14118740,6540,6530,6540,6530,23
|
|
20240429,125200,13968380,6520,6520,6520,6520,16
|
|
20240429,125100,13864060,6520,6520,6520,6520,0
|
|
20240429,125000,13864060,6520,6520,6520,6520,0
|
|
20240429,124900,13864060,6520,6520,6520,6520,0
|
|
20240429,124800,13864060,6520,6520,6520,6520,0
|
|
20240429,124700,13864060,6520,6520,6520,6520,0
|
|
20240429,124600,13864060,6520,6520,6520,6520,0
|
|
20240429,124500,13864060,6520,6520,6520,6520,0
|
|
20240429,124400,13864060,6520,6520,6520,6520,0
|
|
20240429,124300,13864060,6520,6520,6520,6520,0
|
|
20240429,124200,13864060,6520,6520,6520,6520,0
|
|
20240429,124100,13864060,6520,6520,6520,6520,0
|
|
20240429,124000,13864060,6520,6520,6520,6520,0
|
|
20240429,123900,13864060,6520,6520,6520,6520,0
|
|
20240429,123800,13864060,6520,6520,6520,6520,0
|
|
20240429,123700,13864060,6520,6520,6520,6520,0
|
|
20240429,123600,13864060,6520,6520,6520,6520,0
|
|
20240429,123500,13864060,6520,6520,6520,6520,0
|
|
20240429,123400,13864060,6520,6520,6520,6520,0
|
|
20240429,123300,13864060,6520,6520,6520,6520,0
|
|
20240429,123200,13864060,6520,6520,6520,6520,0
|
|
20240429,123100,13864060,6520,6520,6520,6520,0
|
|
20240429,123000,13864060,6520,6520,6520,6520,0
|
|
20240429,122900,13864060,6520,6520,6520,6520,0
|
|
20240429,122800,13864060,6520,6520,6520,6520,0
|
|
20240429,122700,13864060,6520,6520,6520,6520,0
|
|
20240429,122600,13864060,6520,6520,6520,6520,0
|
|
20240429,122500,13864060,6520,6520,6520,6520,2
|
|
20240429,122400,13851020,6510,6510,6510,6510,0
|
|
20240429,122300,13851020,6510,6510,6510,6510,0
|
|
20240429,122200,13851020,6510,6510,6510,6510,0
|
|
20240429,122100,13851020,6510,6510,6510,6510,0
|
|
20240429,122000,13851020,6510,6510,6510,6510,0
|
|
20240429,121900,13851020,6510,6510,6510,6510,1
|
|
20240429,121800,13844510,6500,6500,6500,6500,0
|
|
20240429,121700,13844510,6500,6500,6500,6500,0
|
|
20240429,121600,13844510,6500,6500,6500,6500,0
|
|
20240429,121500,13844510,6500,6500,6500,6500,0
|
|
20240429,121400,13844510,6500,6500,6500,6500,0
|
|
20240429,121300,13844510,6500,6500,6500,6500,0
|
|
20240429,121200,13844510,6500,6500,6500,6500,1
|
|
20240429,121100,13838010,6490,6490,6490,6490,1
|
|
20240429,121000,13831520,6500,6500,6500,6500,0
|
|
20240429,120900,13831520,6500,6500,6500,6500,0
|
|
20240429,120800,13831520,6500,6500,6500,6500,0
|
|
20240429,120700,13831520,6500,6500,6500,6500,50
|
|
20240429,120600,13506520,6500,6500,6500,6500,0
|
|
20240429,120500,13506520,6500,6500,6500,6500,0
|
|
20240429,120400,13506520,6500,6500,6500,6500,0
|
|
20240429,120300,13506520,6500,6500,6500,6500,0
|
|
20240429,120200,13506520,6500,6490,6500,6490,173
|
|
20240429,120100,12383740,6490,6490,6490,6490,0
|
|
20240429,120000,12383740,6490,6490,6490,6490,200
|
|
20240429,115900,11085740,6490,6490,6490,6490,15
|
|
20240429,115800,10988390,6490,6490,6490,6490,100
|
|
20240429,115700,10339390,6490,6490,6490,6490,0
|
|
20240429,115600,10339390,6490,6490,6490,6490,0
|
|
20240429,115500,10339390,6490,6490,6490,6490,0
|
|
20240429,115400,10339390,6490,6490,6490,6490,0
|
|
20240429,115300,10339390,6490,6490,6490,6490,0
|
|
20240429,115200,10339390,6490,6490,6490,6490,0
|
|
20240429,115100,10339390,6490,6490,6490,6490,0
|
|
20240429,115000,10339390,6490,6490,6490,6490,1
|
|
20240429,114900,10332900,6480,6480,6480,6480,24
|
|
20240429,114800,10177380,6500,6500,6500,6500,0
|
|
20240429,114700,10177380,6500,6500,6500,6500,0
|
|
20240429,114600,10177380,6500,6480,6500,6480,77
|
|
20240429,114500,9678400,6480,6480,6480,6480,0
|
|
20240429,114400,9678400,6480,6480,6480,6480,11
|
|
20240429,114300,9607120,6480,6490,6490,6480,88
|
|
20240429,114200,9036870,6490,6490,6490,6490,17
|
|
20240429,114100,8926540,6550,6550,6550,6550,0
|
|
20240429,114000,8926540,6550,6550,6550,6550,0
|
|
20240429,113900,8926540,6550,6500,6550,6500,5
|
|
20240429,113800,8893910,6540,6540,6540,6540,1
|
|
20240429,113700,8887370,6500,6500,6500,6500,3
|
|
20240429,113600,8867870,6540,6540,6540,6540,0
|
|
20240429,113500,8867870,6540,6540,6540,6540,0
|
|
20240429,113400,8867870,6540,6540,6540,6540,0
|
|
20240429,113300,8867870,6540,6540,6540,6540,0
|
|
20240429,113200,8867870,6540,6540,6540,6540,0
|
|
20240429,113100,8867870,6540,6500,6540,6500,20
|
|
20240429,113000,8737830,6500,6500,6500,6500,0
|
|
20240429,112900,8737830,6500,6500,6500,6500,0
|
|
20240429,112800,8737830,6500,6500,6500,6500,81
|
|
20240429,112700,8211330,6500,6500,6500,6500,20
|
|
20240429,112600,8081330,6500,6500,6500,6500,0
|
|
20240429,112500,8081330,6500,6500,6500,6500,36
|
|
20240429,112400,7847330,6470,6470,6470,6470,0
|
|
20240429,112300,7847330,6470,6470,6470,6470,0
|
|
20240429,112200,7847330,6470,6470,6470,6470,0
|
|
20240429,112100,7847330,6470,6490,6490,6470,300
|
|
20240429,112000,5903820,6490,6490,6490,6490,0
|
|
20240429,111900,5903820,6490,6490,6490,6490,0
|
|
20240429,111800,5903820,6490,6490,6490,6490,0
|
|
20240429,111700,5903820,6490,6490,6490,6490,30
|
|
20240429,111600,5709120,6490,6490,6490,6490,5
|
|
20240429,111500,5676670,6500,6500,6500,6500,0
|
|
20240429,111400,5676670,6500,6500,6500,6500,0
|
|
20240429,111300,5676670,6500,6500,6500,6500,0
|
|
20240429,111200,5676670,6500,6500,6500,6500,3
|
|
20240429,111100,5657170,6500,6500,6500,6500,10
|
|
20240429,111000,5592170,6500,6500,6500,6500,0
|
|
20240429,110900,5592170,6500,6500,6500,6500,0
|
|
20240429,110800,5592170,6500,6500,6500,6500,0
|
|
20240429,110700,5592170,6500,6500,6500,6500,0
|
|
20240429,110600,5592170,6500,6500,6500,6500,1
|
|
20240429,110500,5585670,6500,6500,6500,6500,50
|
|
20240429,110400,5260670,6500,6500,6500,6500,0
|
|
20240429,110300,5260670,6500,6500,6500,6500,0
|
|
20240429,110200,5260670,6500,6500,6500,6500,0
|
|
20240429,110100,5260670,6500,6500,6500,6500,2
|
|
20240429,110000,5247670,6490,6490,6490,6490,13
|
|
20240429,105900,5163300,6490,6490,6490,6490,0
|
|
20240429,105800,5163300,6490,6490,6490,6490,1
|
|
20240429,105700,5156810,6490,6500,6500,6490,21
|
|
20240429,105600,5020400,6510,6510,6510,6510,0
|
|
20240429,105500,5020400,6510,6510,6510,6510,1
|
|
20240429,105400,5013890,6510,6510,6510,6510,0
|
|
20240429,105300,5013890,6510,6510,6510,6510,0
|
|
20240429,105200,5013890,6510,6510,6510,6510,2
|
|
20240429,105100,5000870,6510,6510,6510,6510,0
|
|
20240429,105000,5000870,6510,6510,6510,6510,0
|
|
20240429,104900,5000870,6510,6510,6510,6510,0
|
|
20240429,104800,5000870,6510,6510,6510,6510,0
|
|
20240429,104700,5000870,6510,6510,6510,6510,1
|
|
20240429,104600,4994360,6480,6500,6500,6480,374
|
|
20240429,104500,2569230,6510,6510,6510,6510,0
|
|
20240429,104400,2569230,6510,6510,6510,6510,8
|
|
20240429,104300,2517150,6510,6510,6510,6510,0
|
|
20240429,104200,2517150,6510,6510,6510,6510,0
|
|
20240429,104100,2517150,6510,6510,6510,6510,0
|
|
20240429,104000,2517150,6510,6510,6510,6510,0
|
|
20240429,103900,2517150,6510,6510,6510,6510,0
|
|
20240429,103800,2517150,6510,6510,6510,6510,0
|
|
20240429,103700,2517150,6510,6510,6510,6510,12
|
|
20240429,103600,2439030,6500,6500,6500,6500,0
|
|
20240429,103500,2439030,6500,6500,6500,6500,9
|
|
20240429,103400,2380530,6500,6510,6510,6500,35
|
|
20240429,103300,2152940,6520,6520,6520,6520,0
|
|
20240429,103200,2152940,6520,6520,6520,6520,1
|
|
20240429,103100,2146420,6510,6510,6510,6510,0
|
|
20240429,103000,2146420,6510,6510,6510,6510,0
|
|
20240429,102900,2146420,6510,6510,6510,6510,0
|
|
20240429,102800,2146420,6510,6510,6510,6510,0
|
|
20240429,102700,2146420,6510,6510,6510,6510,0
|
|
20240429,102600,2146420,6510,6510,6510,6510,0
|
|
20240429,102500,2146420,6510,6510,6510,6510,0
|
|
20240429,102400,2146420,6510,6510,6510,6510,0
|
|
20240429,102300,2146420,6510,6510,6510,6510,0
|
|
20240429,102200,2146420,6510,6510,6510,6510,0
|
|
20240429,102100,2146420,6510,6510,6510,6510,0
|
|
20240429,102000,2146420,6510,6510,6510,6510,0
|
|
20240429,101900,2146420,6510,6510,6510,6510,0
|
|
20240429,101800,2146420,6510,6510,6510,6510,0
|
|
20240429,101700,2146420,6510,6510,6510,6510,0
|
|
20240429,101600,2146420,6510,6510,6510,6510,0
|
|
20240429,101500,2146420,6510,6510,6510,6510,0
|
|
20240429,101400,2146420,6510,6510,6510,6510,0
|
|
20240429,101300,2146420,6510,6510,6510,6510,0
|
|
20240429,101200,2146420,6510,6510,6510,6510,0
|
|
20240429,101100,2146420,6510,6510,6510,6510,0
|
|
20240429,101000,2146420,6510,6510,6510,6510,0
|
|
20240429,100900,2146420,6510,6510,6510,6510,0
|
|
20240429,100800,2146420,6510,6510,6510,6510,0
|
|
20240429,100700,2146420,6510,6510,6510,6510,0
|
|
20240429,100600,2146420,6510,6510,6510,6510,0
|
|
20240429,100500,2146420,6510,6510,6510,6510,0
|
|
20240429,100400,2146420,6510,6510,6510,6510,0
|
|
20240429,100300,2146420,6510,6510,6510,6510,0
|
|
20240429,100200,2146420,6510,6510,6510,6510,0
|
|
20240429,100100,2146420,6510,6520,6520,6510,21
|
|
20240429,100000,2009620,6570,6570,6570,6570,0
|
|
20240429,095900,2009620,6570,6570,6570,6570,0
|
|
20240429,095800,2009620,6570,6570,6570,6570,0
|
|
20240429,095700,2009620,6570,6570,6570,6570,0
|
|
20240429,095600,2009620,6570,6570,6570,6570,0
|
|
20240429,095500,2009620,6570,6570,6570,6570,0
|
|
20240429,095400,2009620,6570,6570,6570,6570,0
|
|
20240429,095300,2009620,6570,6570,6570,6570,0
|
|
20240429,095200,2009620,6570,6570,6570,6570,0
|
|
20240429,095100,2009620,6570,6570,6570,6570,0
|
|
20240429,095000,2009620,6570,6570,6570,6570,0
|
|
20240429,094900,2009620,6570,6570,6570,6570,0
|
|
20240429,094800,2009620,6570,6570,6570,6570,0
|
|
20240429,094700,2009620,6570,6570,6570,6570,0
|
|
20240429,094600,2009620,6570,6570,6570,6570,0
|
|
20240429,094500,2009620,6570,6570,6570,6570,10
|
|
20240429,094400,1943920,6570,6570,6570,6570,0
|
|
20240429,094300,1943920,6570,6570,6570,6570,0
|
|
20240429,094200,1943920,6570,6570,6570,6570,0
|
|
20240429,094100,1943920,6570,6570,6570,6570,0
|
|
20240429,094000,1943920,6570,6570,6570,6570,0
|
|
20240429,093900,1943920,6570,6570,6570,6570,1
|
|
20240429,093800,1937350,6520,6520,6520,6520,0
|
|
20240429,093700,1937350,6520,6520,6520,6520,0
|
|
20240429,093600,1937350,6520,6520,6520,6520,0
|
|
20240429,093500,1937350,6520,6520,6520,6520,0
|
|
20240429,093400,1937350,6520,6520,6520,6520,0
|
|
20240429,093300,1937350,6520,6520,6520,6520,0
|
|
20240429,093200,1937350,6520,6520,6520,6520,0
|
|
20240429,093100,1937350,6520,6520,6520,6520,0
|
|
20240429,093000,1937350,6520,6520,6520,6520,0
|
|
20240429,092900,1937350,6520,6520,6520,6520,1
|
|
20240429,092800,1930830,6520,6520,6520,6520,1
|
|
20240429,092700,1924310,6580,6580,6580,6580,0
|
|
20240429,092600,1924310,6580,6580,6580,6580,0
|
|
20240429,092500,1924310,6580,6580,6580,6580,0
|
|
20240429,092400,1924310,6580,6580,6580,6580,0
|
|
20240429,092300,1924310,6580,6580,6580,6580,1
|
|
20240429,092200,1917730,6530,6530,6530,6530,0
|
|
20240429,092100,1917730,6530,6530,6530,6530,0
|
|
20240429,092000,1917730,6530,6530,6530,6530,0
|
|
20240429,091900,1917730,6530,6530,6530,6530,1
|
|
20240429,091800,1911200,6580,6580,6580,6580,0
|
|
20240429,091700,1911200,6580,6580,6580,6580,0
|
|
20240429,091600,1911200,6580,6580,6580,6580,0
|
|
20240429,091500,1911200,6580,6580,6580,6580,0
|
|
20240429,091400,1911200,6580,6580,6580,6580,0
|
|
20240429,091300,1911200,6580,6580,6580,6580,0
|
|
20240429,091200,1911200,6580,6580,6580,6580,0
|
|
20240429,091100,1911200,6580,6580,6580,6580,0
|
|
20240429,091000,1911200,6580,6580,6580,6580,0
|
|
20240429,090900,1911200,6580,6580,6580,6580,7
|
|
20240429,090800,1865140,6590,6590,6590,6590,2
|
|
20240429,090700,1851960,6600,6600,6600,6600,0
|
|
20240429,090600,1851960,6600,6590,6600,6590,2
|
|
20240429,090500,1838770,6590,6600,6600,6590,14
|
|
20240429,090400,1746380,6590,6590,6590,6590,49
|
|
20240429,090300,1423470,6590,6590,6590,6590,0
|
|
20240429,090200,1423470,6590,6500,6590,6470,10
|
|
20240429,090100,1358500,6500,6500,6500,6500,0
|
|
20240429,090000,1358500,6500,6500,6500,6500,209
|