619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191600,310210160,6730,6730,6730,6730,1397
|
|
20240409,191500,310210160,6730,6730,6730,6730,0
|
|
20240409,191400,310210160,6730,6730,6730,6730,0
|
|
20240409,191300,310210160,6730,6730,6730,6730,0
|
|
20240409,191200,310210160,6730,6730,6730,6730,0
|
|
20240409,191100,310210160,6730,6730,6730,6730,0
|
|
20240409,191000,310210160,6730,6730,6730,6730,0
|
|
20240409,190900,310210160,6730,6730,6730,6730,0
|
|
20240409,190800,310210160,6730,6730,6730,6730,0
|
|
20240409,190700,310210160,6730,6730,6730,6730,0
|
|
20240409,190600,310210160,6730,6730,6730,6730,0
|
|
20240409,190500,310210160,6730,6730,6730,6730,0
|
|
20240409,190400,310210160,6730,6730,6730,6730,0
|
|
20240409,190300,310210160,6730,6730,6730,6730,0
|
|
20240409,190200,310210160,6730,6730,6730,6730,0
|
|
20240409,190100,310210160,6730,6730,6730,6730,0
|
|
20240409,190000,310210160,6730,6730,6730,6730,0
|
|
20240409,185900,310210160,6730,6730,6730,6730,0
|
|
20240409,185800,310210160,6730,6730,6730,6730,0
|
|
20240409,185700,310210160,6730,6730,6730,6730,0
|
|
20240409,185600,310210160,6730,6730,6730,6730,0
|
|
20240409,185500,310210160,6730,6730,6730,6730,0
|
|
20240409,185400,310210160,6730,6730,6730,6730,0
|
|
20240409,185300,310210160,6730,6730,6730,6730,0
|
|
20240409,185200,310210160,6730,6730,6730,6730,0
|
|
20240409,185100,310210160,6730,6730,6730,6730,0
|
|
20240409,185000,310210160,6730,6730,6730,6730,0
|
|
20240409,184900,310210160,6730,6730,6730,6730,0
|
|
20240409,184800,310210160,6730,6730,6730,6730,0
|
|
20240409,184700,310210160,6730,6730,6730,6730,0
|
|
20240409,184600,310210160,6730,6730,6730,6730,1397
|
|
20240409,184500,310210160,6730,6730,6730,6730,0
|
|
20240409,184400,310210160,6730,6730,6730,6730,0
|
|
20240409,184300,310210160,6730,6730,6730,6730,0
|
|
20240409,184200,310210160,6730,6730,6730,6730,0
|
|
20240409,184100,310210160,6730,6730,6730,6730,0
|
|
20240409,184000,310210160,6730,6730,6730,6730,0
|
|
20240409,183900,310210160,6730,6730,6730,6730,0
|
|
20240409,183800,310210160,6730,6730,6730,6730,0
|
|
20240409,183700,310210160,6730,6730,6730,6730,0
|
|
20240409,183600,310210160,6730,6730,6730,6730,0
|
|
20240409,183500,310210160,6730,6730,6730,6730,0
|
|
20240409,183400,310210160,6730,6730,6730,6730,0
|
|
20240409,183300,310210160,6730,6730,6730,6730,0
|
|
20240409,183200,310210160,6730,6730,6730,6730,0
|
|
20240409,183100,310210160,6730,6730,6730,6730,0
|
|
20240409,183000,310210160,6730,6730,6730,6730,0
|
|
20240409,182900,310210160,6730,6730,6730,6730,0
|
|
20240409,182800,310210160,6730,6730,6730,6730,0
|
|
20240409,182700,310210160,6730,6730,6730,6730,0
|
|
20240409,182600,310210160,6730,6730,6730,6730,0
|
|
20240409,182500,310210160,6730,6730,6730,6730,0
|
|
20240409,182400,310210160,6730,6730,6730,6730,0
|
|
20240409,182300,310210160,6730,6730,6730,6730,0
|
|
20240409,182200,310210160,6730,6730,6730,6730,0
|
|
20240409,182100,310210160,6730,6730,6730,6730,0
|
|
20240409,182000,310210160,6730,6730,6730,6730,0
|
|
20240409,181900,310210160,6730,6730,6730,6730,0
|
|
20240409,181800,310210160,6730,6730,6730,6730,0
|
|
20240409,181700,310210160,6730,6730,6730,6730,0
|
|
20240409,181600,310210160,6730,6730,6730,6730,1397
|
|
20240409,181500,310210160,6730,6730,6730,6730,0
|
|
20240409,181400,310210160,6730,6730,6730,6730,0
|
|
20240409,181300,310210160,6730,6730,6730,6730,0
|
|
20240409,181200,310210160,6730,6730,6730,6730,0
|
|
20240409,181100,310210160,6730,6730,6730,6730,0
|
|
20240409,181000,310210160,6730,6730,6730,6730,0
|
|
20240409,180900,310210160,6730,6730,6730,6730,0
|
|
20240409,180800,310210160,6730,6730,6730,6730,0
|
|
20240409,180700,310210160,6730,6730,6730,6730,0
|
|
20240409,180600,310210160,6730,6730,6730,6730,0
|
|
20240409,180500,310210160,6730,6730,6730,6730,0
|
|
20240409,180400,310210160,6730,6730,6730,6730,0
|
|
20240409,180300,310210160,6730,6730,6730,6730,0
|
|
20240409,180200,310210160,6730,6730,6730,6730,0
|
|
20240409,180100,310210160,6730,6730,6730,6730,0
|
|
20240409,180000,310210160,6730,6730,6730,6730,0
|
|
20240409,175900,310210160,6730,6730,6730,6730,0
|
|
20240409,175800,310210160,6730,6730,6730,6730,0
|
|
20240409,175700,310210160,6730,6730,6730,6730,0
|
|
20240409,175600,310210160,6730,6730,6730,6730,0
|
|
20240409,175500,310210160,6730,6730,6730,6730,0
|
|
20240409,175400,310210160,6730,6730,6730,6730,0
|
|
20240409,175300,310210160,6730,6730,6730,6730,0
|
|
20240409,175200,310210160,6730,6730,6730,6730,0
|
|
20240409,175100,310210160,6730,6730,6730,6730,0
|
|
20240409,175000,310210160,6730,6730,6730,6730,0
|
|
20240409,174900,310210160,6730,6730,6730,6730,0
|
|
20240409,174800,310210160,6730,6730,6730,6730,0
|
|
20240409,174700,310210160,6730,6730,6730,6730,0
|
|
20240409,174600,310210160,6730,6730,6730,6730,1397
|
|
20240409,174500,310210160,6730,6730,6730,6730,0
|
|
20240409,174400,310210160,6730,6730,6730,6730,0
|
|
20240409,174300,310210160,6730,6730,6730,6730,0
|
|
20240409,174200,310210160,6730,6730,6730,6730,0
|
|
20240409,174100,310210160,6730,6730,6730,6730,0
|
|
20240409,174000,310210160,6730,6730,6730,6730,0
|
|
20240409,173900,310210160,6730,6730,6730,6730,0
|
|
20240409,173800,310210160,6730,6730,6730,6730,0
|
|
20240409,173700,310210160,6730,6730,6730,6730,0
|
|
20240409,173600,310210160,6730,6730,6730,6730,0
|
|
20240409,173500,310210160,6730,6730,6730,6730,0
|
|
20240409,173400,310210160,6730,6730,6730,6730,0
|
|
20240409,173300,310210160,6730,6730,6730,6730,0
|
|
20240409,173200,310210160,6730,6730,6730,6730,0
|
|
20240409,173100,310210160,6730,6730,6730,6730,0
|
|
20240409,173000,310210160,6730,6730,6730,6730,0
|
|
20240409,172900,310210160,6730,6730,6730,6730,0
|
|
20240409,172800,310210160,6730,6730,6730,6730,0
|
|
20240409,172700,310210160,6730,6730,6730,6730,0
|
|
20240409,172600,310210160,6730,6730,6730,6730,0
|
|
20240409,172500,310210160,6730,6730,6730,6730,0
|
|
20240409,172400,310210160,6730,6730,6730,6730,0
|
|
20240409,172300,310210160,6730,6730,6730,6730,0
|
|
20240409,172200,310210160,6730,6730,6730,6730,0
|
|
20240409,172100,310210160,6730,6730,6730,6730,0
|
|
20240409,172000,310210160,6730,6730,6730,6730,0
|
|
20240409,171900,310210160,6730,6730,6730,6730,0
|
|
20240409,171800,310210160,6730,6730,6730,6730,0
|
|
20240409,171700,310210160,6730,6730,6730,6730,0
|
|
20240409,171600,310210160,6730,6730,6730,6730,1397
|
|
20240409,171500,310210160,6730,6730,6730,6730,0
|
|
20240409,171400,310210160,6730,6730,6730,6730,0
|
|
20240409,171300,310210160,6730,6730,6730,6730,0
|
|
20240409,171200,310210160,6730,6730,6730,6730,0
|
|
20240409,171100,310210160,6730,6730,6730,6730,0
|
|
20240409,171000,310210160,6730,6730,6730,6730,0
|
|
20240409,170900,310210160,6730,6730,6730,6730,0
|
|
20240409,170800,310210160,6730,6730,6730,6730,0
|
|
20240409,170700,310210160,6730,6730,6730,6730,0
|
|
20240409,170600,310210160,6730,6730,6730,6730,0
|
|
20240409,170500,310210160,6730,6730,6730,6730,0
|
|
20240409,170400,310210160,6730,6730,6730,6730,0
|
|
20240409,170300,310210160,6730,6730,6730,6730,0
|
|
20240409,170200,310210160,6730,6730,6730,6730,0
|
|
20240409,170100,310210160,6730,6730,6730,6730,0
|
|
20240409,170000,310210160,6730,6730,6730,6730,0
|
|
20240409,165900,310210160,6730,6730,6730,6730,0
|
|
20240409,165800,310210160,6730,6730,6730,6730,0
|
|
20240409,165700,310210160,6730,6730,6730,6730,0
|
|
20240409,165600,310210160,6730,6730,6730,6730,0
|
|
20240409,165500,310210160,6730,6730,6730,6730,0
|
|
20240409,165400,310210160,6730,6730,6730,6730,0
|
|
20240409,165300,310210160,6730,6730,6730,6730,0
|
|
20240409,165200,310210160,6730,6730,6730,6730,0
|
|
20240409,165100,310210160,6730,6730,6730,6730,0
|
|
20240409,165000,310210160,6730,6730,6730,6730,0
|
|
20240409,164900,310210160,6730,6730,6730,6730,0
|
|
20240409,164800,310210160,6730,6730,6730,6730,0
|
|
20240409,164700,310210160,6730,6730,6730,6730,0
|
|
20240409,164600,310210160,6730,6730,6730,6730,1397
|
|
20240409,164500,310210160,6730,6730,6730,6730,0
|
|
20240409,164400,310210160,6730,6730,6730,6730,0
|
|
20240409,164300,310210160,6730,6730,6730,6730,0
|
|
20240409,164200,310210160,6730,6730,6730,6730,0
|
|
20240409,164100,310210160,6730,6730,6730,6730,0
|
|
20240409,164000,310210160,6730,6730,6730,6730,0
|
|
20240409,163900,310210160,6730,6730,6730,6730,0
|
|
20240409,163800,310210160,6730,6730,6730,6730,0
|
|
20240409,163700,310210160,6730,6730,6730,6730,0
|
|
20240409,163600,310210160,6730,6730,6730,6730,0
|
|
20240409,163500,310210160,6730,6730,6730,6730,0
|
|
20240409,163400,310210160,6730,6730,6730,6730,0
|
|
20240409,163300,310210160,6730,6730,6730,6730,0
|
|
20240409,163200,310210160,6730,6730,6730,6730,0
|
|
20240409,163100,310210160,6730,6730,6730,6730,0
|
|
20240409,163000,310210160,6730,6730,6730,6730,0
|
|
20240409,162900,310210160,6730,6730,6730,6730,0
|
|
20240409,162800,310210160,6730,6730,6730,6730,0
|
|
20240409,162700,310210160,6730,6730,6730,6730,0
|
|
20240409,162600,310210160,6730,6730,6730,6730,0
|
|
20240409,162500,310210160,6730,6730,6730,6730,0
|
|
20240409,162400,310210160,6730,6730,6730,6730,0
|
|
20240409,162300,310210160,6730,6730,6730,6730,0
|
|
20240409,162200,310210160,6730,6730,6730,6730,0
|
|
20240409,162100,310210160,6730,6730,6730,6730,0
|
|
20240409,162000,310210160,6730,6730,6730,6730,0
|
|
20240409,161900,310210160,6730,6730,6730,6730,0
|
|
20240409,161800,310210160,6730,6730,6730,6730,0
|
|
20240409,161700,310210160,6730,6730,6730,6730,0
|
|
20240409,161600,310210160,6730,6730,6730,6730,1397
|
|
20240409,161500,310210160,6730,6730,6730,6730,0
|
|
20240409,161400,310210160,6730,6730,6730,6730,0
|
|
20240409,161300,310210160,6730,6730,6730,6730,0
|
|
20240409,161200,310210160,6730,6730,6730,6730,0
|
|
20240409,161100,310210160,6730,6730,6730,6730,0
|
|
20240409,161000,310210160,6730,6730,6730,6730,0
|
|
20240409,160900,310210160,6730,6730,6730,6730,0
|
|
20240409,160800,310210160,6730,6730,6730,6730,0
|
|
20240409,160700,310210160,6730,6730,6730,6730,0
|
|
20240409,160600,310210160,6730,6730,6730,6730,0
|
|
20240409,160500,310210160,6730,6730,6730,6730,0
|
|
20240409,160400,310210160,6730,6730,6730,6730,0
|
|
20240409,160300,310210160,6730,6730,6730,6730,0
|
|
20240409,160200,310210160,6730,6730,6730,6730,0
|
|
20240409,160100,310210160,6730,6730,6730,6730,0
|
|
20240409,160000,310210160,6730,6730,6730,6730,0
|
|
20240409,155900,310210160,6730,6730,6730,6730,0
|
|
20240409,155800,310210160,6730,6730,6730,6730,0
|
|
20240409,155700,310210160,6730,6730,6730,6730,0
|
|
20240409,155600,310210160,6730,6730,6730,6730,0
|
|
20240409,155500,310210160,6730,6730,6730,6730,0
|
|
20240409,155400,310210160,6730,6730,6730,6730,0
|
|
20240409,155300,310210160,6730,6730,6730,6730,0
|
|
20240409,155200,310210160,6730,6730,6730,6730,0
|
|
20240409,155100,310210160,6730,6730,6730,6730,0
|
|
20240409,155000,310210160,6730,6730,6730,6730,0
|
|
20240409,154900,310210160,6730,6730,6730,6730,0
|
|
20240409,154800,310210160,6730,6730,6730,6730,0
|
|
20240409,154700,310210160,6730,6730,6730,6730,0
|
|
20240409,154600,310210160,6730,6730,6730,6730,1397
|
|
20240409,154500,310210160,6730,6730,6730,6730,0
|
|
20240409,154400,310210160,6730,6730,6730,6730,0
|
|
20240409,154300,310210160,6730,6730,6730,6730,0
|
|
20240409,154200,310210160,6730,6730,6730,6730,0
|
|
20240409,154100,310210160,6730,6730,6730,6730,0
|
|
20240409,154000,310210160,6730,6730,6730,6730,0
|
|
20240409,153900,310210160,6730,6730,6730,6730,0
|
|
20240409,153800,310210160,6730,6730,6730,6730,0
|
|
20240409,153700,310210160,6730,6730,6730,6730,0
|
|
20240409,153600,310210160,6730,6730,6730,6730,0
|
|
20240409,153500,310210160,6730,6730,6730,6730,0
|
|
20240409,153400,310210160,6730,6730,6730,6730,0
|
|
20240409,153300,310210160,6730,6730,6730,6730,0
|
|
20240409,153200,310210160,6730,6730,6730,6730,0
|
|
20240409,153100,310210160,6730,6730,6730,6730,0
|
|
20240409,153000,310210160,6730,6730,6730,6730,1397
|
|
20240409,152900,300808350,6710,6710,6710,6710,0
|
|
20240409,152800,300808350,6710,6710,6710,6710,0
|
|
20240409,152700,300808350,6710,6710,6710,6710,0
|
|
20240409,152600,300808350,6710,6710,6710,6710,0
|
|
20240409,152500,300808350,6710,6710,6710,6710,0
|
|
20240409,152400,300808350,6710,6710,6710,6710,0
|
|
20240409,152300,300808350,6710,6710,6710,6710,0
|
|
20240409,152200,300808350,6710,6710,6710,6710,0
|
|
20240409,152100,300808350,6710,6710,6710,6710,0
|
|
20240409,152000,300808350,6710,6710,6710,6710,0
|
|
20240409,151900,300808350,6710,6700,6710,6700,29
|
|
20240409,151800,300614040,6700,6700,6700,6700,0
|
|
20240409,151700,300614040,6700,6700,6700,6700,0
|
|
20240409,151600,300614040,6700,6700,6700,6700,0
|
|
20240409,151500,300614040,6700,6700,6700,6700,0
|
|
20240409,151400,300614040,6700,6700,6700,6700,0
|
|
20240409,151300,300614040,6700,6700,6700,6700,2
|
|
20240409,151200,300600640,6700,6710,6710,6700,146
|
|
20240409,151100,299622300,6710,6710,6710,6710,50
|
|
20240409,151000,299286800,6710,6710,6710,6710,0
|
|
20240409,150900,299286800,6710,6710,6710,6710,0
|
|
20240409,150800,299286800,6710,6710,6710,6710,1
|
|
20240409,150700,299280090,6700,6700,6700,6700,19
|
|
20240409,150600,299152790,6710,6710,6710,6710,0
|
|
20240409,150500,299152790,6710,6710,6710,6710,0
|
|
20240409,150400,299152790,6710,6710,6710,6710,0
|
|
20240409,150300,299152790,6710,6710,6710,6710,1
|
|
20240409,150200,299146080,6700,6700,6700,6700,1
|
|
20240409,150100,299139380,6700,6700,6700,6700,32
|
|
20240409,150000,298924980,6710,6710,6710,6710,1
|
|
20240409,145900,298918270,6700,6700,6700,6700,59
|
|
20240409,145800,298522970,6700,6700,6700,6700,41
|
|
20240409,145700,298248270,6700,6700,6700,6700,0
|
|
20240409,145600,298248270,6700,6700,6700,6700,71
|
|
20240409,145500,297772570,6700,6700,6700,6700,0
|
|
20240409,145400,297772570,6700,6690,6700,6690,46
|
|
20240409,145300,297464820,6690,6690,6690,6690,0
|
|
20240409,145200,297464820,6690,6690,6690,6690,0
|
|
20240409,145100,297464820,6690,6690,6690,6690,0
|
|
20240409,145000,297464820,6690,6690,6690,6690,0
|
|
20240409,144900,297464820,6690,6690,6690,6690,0
|
|
20240409,144800,297464820,6690,6680,6690,6650,173
|
|
20240409,144700,296311950,6690,6690,6690,6690,0
|
|
20240409,144600,296311950,6690,6690,6690,6690,516
|
|
20240409,144500,292859910,6700,6700,6700,6700,266
|
|
20240409,144400,291077710,6700,6700,6700,6700,34
|
|
20240409,144300,290849910,6690,6690,6690,6690,0
|
|
20240409,144200,290849910,6690,6690,6690,6690,0
|
|
20240409,144100,290849910,6690,6690,6690,6690,0
|
|
20240409,144000,290849910,6690,6690,6690,6690,0
|
|
20240409,143900,290849910,6690,6690,6690,6690,0
|
|
20240409,143800,290849910,6690,6690,6690,6690,70
|
|
20240409,143700,290381610,6690,6690,6690,6690,0
|
|
20240409,143600,290381610,6690,6690,6690,6690,0
|
|
20240409,143500,290381610,6690,6690,6690,6690,165
|
|
20240409,143400,289277760,6690,6690,6690,6690,0
|
|
20240409,143300,289277760,6690,6690,6690,6690,0
|
|
20240409,143200,289277760,6690,6690,6690,6690,0
|
|
20240409,143100,289277760,6690,6690,6690,6690,194
|
|
20240409,143000,287979900,6690,6690,6690,6690,1
|
|
20240409,142900,287973210,6700,6700,6700,6700,0
|
|
20240409,142800,287973210,6700,6690,6700,6690,118
|
|
20240409,142700,287183780,6690,6690,6690,6690,895
|
|
20240409,142600,281196230,6690,6690,6690,6690,54
|
|
20240409,142500,280834970,6690,6690,6690,6690,0
|
|
20240409,142400,280834970,6690,6690,6690,6690,0
|
|
20240409,142300,280834970,6690,6690,6690,6690,500
|
|
20240409,142200,277489970,6700,6700,6700,6700,0
|
|
20240409,142100,277489970,6700,6700,6700,6700,0
|
|
20240409,142000,277489970,6700,6700,6700,6700,0
|
|
20240409,141900,277489970,6700,6700,6700,6700,0
|
|
20240409,141800,277489970,6700,6700,6700,6700,562
|
|
20240409,141700,273724570,6700,6700,6700,6700,0
|
|
20240409,141600,273724570,6700,6700,6700,6700,0
|
|
20240409,141500,273724570,6700,6710,6710,6700,503
|
|
20240409,141400,270354460,6720,6720,6720,6720,0
|
|
20240409,141300,270354460,6720,6720,6720,6720,1
|
|
20240409,141200,270347740,6720,6720,6720,6720,80
|
|
20240409,141100,269810140,6730,6730,6730,6730,0
|
|
20240409,141000,269810140,6730,6730,6730,6730,0
|
|
20240409,140900,269810140,6730,6730,6730,6730,0
|
|
20240409,140800,269810140,6730,6730,6730,6730,0
|
|
20240409,140700,269810140,6730,6730,6730,6730,1
|
|
20240409,140600,269803410,6700,6710,6710,6700,350
|
|
20240409,140500,267458390,6720,6720,6720,6720,3
|
|
20240409,140400,267438230,6730,6730,6730,6730,0
|
|
20240409,140300,267438230,6730,6730,6730,6730,2
|
|
20240409,140200,267424770,6730,6730,6730,6730,0
|
|
20240409,140100,267424770,6730,6710,6730,6700,201
|
|
20240409,140000,266077890,6730,6730,6730,6730,0
|
|
20240409,135900,266077890,6730,6730,6730,6730,148
|
|
20240409,135800,265081850,6730,6730,6730,6730,10
|
|
20240409,135700,265014550,6740,6740,6740,6740,0
|
|
20240409,135600,265014550,6740,6740,6740,6740,0
|
|
20240409,135500,265014550,6740,6740,6740,6740,0
|
|
20240409,135400,265014550,6740,6740,6740,6740,0
|
|
20240409,135300,265014550,6740,6740,6740,6740,0
|
|
20240409,135200,265014550,6740,6740,6740,6740,139
|
|
20240409,135100,264077690,6740,6740,6740,6740,40
|
|
20240409,135000,263808090,6740,6740,6740,6740,0
|
|
20240409,134900,263808090,6740,6740,6740,6740,0
|
|
20240409,134800,263808090,6740,6730,6740,6730,127
|
|
20240409,134700,262953370,6730,6720,6730,6720,574
|
|
20240409,134600,259090690,6730,6730,6730,6730,0
|
|
20240409,134500,259090690,6730,6730,6730,6730,1
|
|
20240409,134400,259083960,6710,6710,6710,6710,35
|
|
20240409,134300,258849110,6730,6710,6730,6710,500
|
|
20240409,134200,255487560,6700,6700,6700,6700,327
|
|
20240409,134100,253296660,6700,6700,6700,6700,0
|
|
20240409,134000,253296660,6700,6700,6700,6700,25
|
|
20240409,133900,253129160,6720,6690,6720,6690,311
|
|
20240409,133800,251048540,6690,6690,6690,6690,0
|
|
20240409,133700,251048540,6690,6690,6690,6690,0
|
|
20240409,133600,251048540,6690,6690,6690,6690,111
|
|
20240409,133500,250305950,6690,6690,6730,6690,4911
|
|
20240409,133400,217398810,6690,6640,6690,6640,664
|
|
20240409,133300,212978760,6640,6640,6640,6640,500
|
|
20240409,133200,209658760,6650,6650,6650,6650,609
|
|
20240409,133100,205608910,6600,6600,6600,6600,0
|
|
20240409,133000,205608910,6600,6600,6600,6600,2047
|
|
20240409,132900,192098710,6600,6600,6600,6600,0
|
|
20240409,132800,192098710,6600,6620,6620,6600,100
|
|
20240409,132700,191437360,6660,6660,6660,6660,0
|
|
20240409,132600,191437360,6660,6660,6660,6660,0
|
|
20240409,132500,191437360,6660,6660,6660,6660,0
|
|
20240409,132400,191437360,6660,6660,6660,6660,0
|
|
20240409,132300,191437360,6660,6660,6660,6660,15
|
|
20240409,132200,191337460,6660,6660,6660,6660,0
|
|
20240409,132100,191337460,6660,6660,6660,6660,0
|
|
20240409,132000,191337460,6660,6660,6660,6660,2
|
|
20240409,131900,191324140,6660,6650,6660,6650,503
|
|
20240409,131800,187977180,6650,6650,6650,6650,0
|
|
20240409,131700,187977180,6650,6650,6650,6650,0
|
|
20240409,131600,187977180,6650,6650,6650,6650,2
|
|
20240409,131500,187963880,6660,6660,6660,6660,0
|
|
20240409,131400,187963880,6660,6660,6660,6660,0
|
|
20240409,131300,187963880,6660,6660,6660,6660,0
|
|
20240409,131200,187963880,6660,6660,6660,6660,0
|
|
20240409,131100,187963880,6660,6660,6660,6660,0
|
|
20240409,131000,187963880,6660,6660,6660,6660,0
|
|
20240409,130900,187963880,6660,6660,6660,6660,0
|
|
20240409,130800,187963880,6660,6660,6660,6660,0
|
|
20240409,130700,187963880,6660,6660,6660,6660,0
|
|
20240409,130600,187963880,6660,6660,6660,6660,0
|
|
20240409,130500,187963880,6660,6610,6660,6610,500
|
|
20240409,130400,184649460,6600,6600,6600,6600,0
|
|
20240409,130300,184649460,6600,6610,6610,6600,121
|
|
20240409,130200,183850660,6660,6660,6660,6660,0
|
|
20240409,130100,183850660,6660,6650,6660,6650,3
|
|
20240409,130000,183830700,6600,6640,6640,6600,6000
|
|
20240409,125900,144218580,6690,6690,6690,6690,0
|
|
20240409,125800,144218580,6690,6690,6690,6690,0
|
|
20240409,125700,144218580,6690,6690,6690,6690,0
|
|
20240409,125600,144218580,6690,6690,6690,6690,0
|
|
20240409,125500,144218580,6690,6690,6690,6690,0
|
|
20240409,125400,144218580,6690,6690,6690,6690,0
|
|
20240409,125300,144218580,6690,6690,6690,6690,0
|
|
20240409,125200,144218580,6690,6690,6690,6690,0
|
|
20240409,125100,144218580,6690,6690,6690,6690,0
|
|
20240409,125000,144218580,6690,6650,6690,6650,500
|
|
20240409,124900,140883460,6620,6620,6620,6620,0
|
|
20240409,124800,140883460,6620,6620,6620,6620,0
|
|
20240409,124700,140883460,6620,6620,6620,6620,0
|
|
20240409,124600,140883460,6620,6620,6620,6620,0
|
|
20240409,124500,140883460,6620,6620,6620,6620,1
|
|
20240409,124400,140876840,6620,6620,6620,6620,0
|
|
20240409,124300,140876840,6620,6620,6620,6620,0
|
|
20240409,124200,140876840,6620,6620,6620,6620,0
|
|
20240409,124100,140876840,6620,6620,6620,6620,0
|
|
20240409,124000,140876840,6620,6620,6620,6620,101
|
|
20240409,123900,140208220,6660,6660,6660,6660,0
|
|
20240409,123800,140208220,6660,6660,6660,6660,0
|
|
20240409,123700,140208220,6660,6660,6660,6660,0
|
|
20240409,123600,140208220,6660,6660,6660,6660,5
|
|
20240409,123500,140174920,6670,6630,6670,6630,500
|
|
20240409,123400,136843750,6640,6640,6640,6640,0
|
|
20240409,123300,136843750,6640,6640,6640,6640,500
|
|
20240409,123200,133523750,6650,6650,6650,6650,0
|
|
20240409,123100,133523750,6650,6650,6650,6650,0
|
|
20240409,123000,133523750,6650,6650,6650,6650,0
|
|
20240409,122900,133523750,6650,6650,6650,6650,0
|
|
20240409,122800,133523750,6650,6650,6650,6650,0
|
|
20240409,122700,133523750,6650,6650,6650,6650,0
|
|
20240409,122600,133523750,6650,6650,6650,6650,0
|
|
20240409,122500,133523750,6650,6650,6650,6650,0
|
|
20240409,122400,133523750,6650,6650,6650,6650,0
|
|
20240409,122300,133523750,6650,6650,6650,6650,0
|
|
20240409,122200,133523750,6650,6650,6650,6650,0
|
|
20240409,122100,133523750,6650,6650,6650,6650,0
|
|
20240409,122000,133523750,6650,6610,6650,6600,509
|
|
20240409,121900,130147390,6620,6620,6620,6620,0
|
|
20240409,121800,130147390,6620,6620,6620,6620,392
|
|
20240409,121700,127552350,6620,6620,6620,6620,0
|
|
20240409,121600,127552350,6620,6620,6620,6620,400
|
|
20240409,121500,124904350,6640,6640,6640,6640,2
|
|
20240409,121400,124891070,6640,6640,6640,6640,0
|
|
20240409,121300,124891070,6640,6640,6640,6640,0
|
|
20240409,121200,124891070,6640,6640,6640,6640,0
|
|
20240409,121100,124891070,6640,6640,6640,6640,0
|
|
20240409,121000,124891070,6640,6640,6640,6640,0
|
|
20240409,120900,124891070,6640,6640,6640,6640,0
|
|
20240409,120800,124891070,6640,6640,6640,6640,0
|
|
20240409,120700,124891070,6640,6640,6640,6640,0
|
|
20240409,120600,124891070,6640,6600,6650,6600,510
|
|
20240409,120500,121506820,6610,6610,6610,6610,0
|
|
20240409,120400,121506820,6610,6610,6610,6610,0
|
|
20240409,120300,121506820,6610,6610,6610,6610,0
|
|
20240409,120200,121506820,6610,6610,6610,6610,0
|
|
20240409,120100,121506820,6610,6610,6610,6610,0
|
|
20240409,120000,121506820,6610,6610,6610,6610,31
|
|
20240409,115900,121301910,6620,6620,6620,6620,6
|
|
20240409,115800,121262190,6620,6620,6620,6620,0
|
|
20240409,115700,121262190,6620,6620,6620,6620,0
|
|
20240409,115600,121262190,6620,6620,6620,6620,1
|
|
20240409,115500,121255570,6570,6570,6570,6570,0
|
|
20240409,115400,121255570,6570,6570,6570,6570,0
|
|
20240409,115300,121255570,6570,6580,6580,6570,25
|
|
20240409,115200,121091160,6570,6580,6580,6570,72
|
|
20240409,115100,120617790,6630,6620,6630,6620,500
|
|
20240409,115000,117304560,6580,6580,6580,6580,5
|
|
20240409,114900,117271660,6580,6580,6580,6580,0
|
|
20240409,114800,117271660,6580,6580,6580,6580,40
|
|
20240409,114700,117008460,6580,6580,6580,6580,0
|
|
20240409,114600,117008460,6580,6580,6580,6580,0
|
|
20240409,114500,117008460,6580,6580,6580,6580,0
|
|
20240409,114400,117008460,6580,6580,6580,6580,0
|
|
20240409,114300,117008460,6580,6580,6580,6580,0
|
|
20240409,114200,117008460,6580,6580,6580,6580,0
|
|
20240409,114100,117008460,6580,6580,6580,6580,62
|
|
20240409,114000,116600500,6630,6630,6630,6630,0
|
|
20240409,113900,116600500,6630,6630,6630,6630,0
|
|
20240409,113800,116600500,6630,6630,6630,6630,0
|
|
20240409,113700,116600500,6630,6630,6630,6630,0
|
|
20240409,113600,116600500,6630,6600,6630,6600,500
|
|
20240409,113500,113292200,6580,6580,6580,6580,10
|
|
20240409,113400,113226400,6580,6580,6580,6580,12
|
|
20240409,113300,113147440,6580,6580,6580,6580,6
|
|
20240409,113200,113107960,6610,6610,6610,6610,5
|
|
20240409,113100,113074910,6590,6600,6600,6590,50
|
|
20240409,113000,112744920,6570,6570,6570,6570,0
|
|
20240409,112900,112744920,6570,6570,6570,6570,0
|
|
20240409,112800,112744920,6570,6570,6570,6570,162
|
|
20240409,112700,111680580,6570,6570,6570,6570,1
|
|
20240409,112600,111674010,6610,6610,6610,6610,0
|
|
20240409,112500,111674010,6610,6610,6610,6610,0
|
|
20240409,112400,111674010,6610,6610,6610,6610,0
|
|
20240409,112300,111674010,6610,6610,6610,6610,0
|
|
20240409,112200,111674010,6610,6610,6610,6610,0
|
|
20240409,112100,111674010,6610,6600,6610,6600,500
|
|
20240409,112000,108372010,6570,6570,6570,6570,0
|
|
20240409,111900,108372010,6570,6590,6590,6570,422
|
|
20240409,111800,105595450,6600,6600,6600,6600,1
|
|
20240409,111700,105588850,6610,6610,6610,6610,0
|
|
20240409,111600,105588850,6610,6620,6620,6610,3
|
|
20240409,111500,105569000,6620,6590,6620,6590,13
|
|
20240409,111400,105483300,6590,6610,6610,6590,477
|
|
20240409,111300,102339220,6610,6610,6610,6610,22
|
|
20240409,111200,102193800,6640,6640,6640,6640,0
|
|
20240409,111100,102193800,6640,6640,6640,6640,0
|
|
20240409,111000,102193800,6640,6640,6640,6640,10
|
|
20240409,110900,102127400,6660,6660,6660,6660,0
|
|
20240409,110800,102127400,6660,6650,6660,6650,300
|
|
20240409,110700,100129700,6650,6650,6650,6650,200
|
|
20240409,110600,98799700,6660,6600,6660,6600,690
|
|
20240409,110500,94224710,6600,6600,6600,6600,0
|
|
20240409,110400,94224710,6600,6600,6600,6600,0
|
|
20240409,110300,94224710,6600,6600,6600,6600,0
|
|
20240409,110200,94224710,6600,6600,6600,6600,0
|
|
20240409,110100,94224710,6600,6600,6600,6600,0
|
|
20240409,110000,94224710,6600,6600,6600,6600,3
|
|
20240409,105900,94204910,6600,6600,6600,6600,18
|
|
20240409,105800,94086110,6590,6590,6590,6590,0
|
|
20240409,105700,94086110,6590,6590,6590,6590,0
|
|
20240409,105600,94086110,6590,6620,6620,6590,50
|
|
20240409,105500,93755780,6670,6670,6670,6670,0
|
|
20240409,105400,93755780,6670,6670,6670,6670,0
|
|
20240409,105300,93755780,6670,6670,6670,6670,0
|
|
20240409,105200,93755780,6670,6600,6670,6600,500
|
|
20240409,105100,90426190,6600,6600,6600,6600,61
|
|
20240409,105000,90023590,6600,6600,6600,6600,1
|
|
20240409,104900,90016990,6600,6610,6610,6600,41
|
|
20240409,104800,89746220,6600,6620,6620,6600,30
|
|
20240409,104700,89547870,6650,6650,6650,6650,0
|
|
20240409,104600,89547870,6650,6650,6650,6650,0
|
|
20240409,104500,89547870,6650,6650,6650,6650,0
|
|
20240409,104400,89547870,6650,6640,6650,6640,12
|
|
20240409,104300,89468100,6620,6620,6620,6620,0
|
|
20240409,104200,89468100,6620,6620,6620,6620,0
|
|
20240409,104100,89468100,6620,6620,6620,6620,0
|
|
20240409,104000,89468100,6620,6620,6620,6620,0
|
|
20240409,103900,89468100,6620,6620,6620,6620,2
|
|
20240409,103800,89454860,6670,6670,6670,6670,0
|
|
20240409,103700,89454860,6670,6590,6670,6590,500
|
|
20240409,103600,86128790,6580,6600,6600,6580,340
|
|
20240409,103500,83884820,6600,6600,6600,6600,25
|
|
20240409,103400,83719820,6610,6610,6610,6610,0
|
|
20240409,103300,83719820,6610,6610,6610,6610,6
|
|
20240409,103200,83680160,6610,6610,6610,6610,12
|
|
20240409,103100,83600840,6600,6610,6610,6600,35
|
|
20240409,103000,83369520,6600,6580,6600,6580,568
|
|
20240409,102900,79630220,6590,6590,6590,6590,187
|
|
20240409,102800,78397890,6590,6590,6590,6590,25
|
|
20240409,102700,78233140,6590,6590,6590,6590,0
|
|
20240409,102600,78233140,6590,6590,6590,6590,3
|
|
20240409,102500,78213370,6600,6600,6600,6600,100
|
|
20240409,102400,77553370,6600,6580,6600,6580,488
|
|
20240409,102300,74332670,6580,6590,6590,6580,198
|
|
20240409,102200,73028880,6600,6590,6600,6590,104
|
|
20240409,102100,72343480,6590,6590,6590,6590,609
|
|
20240409,102000,68330170,6590,6600,6600,6590,14
|
|
20240409,101900,68237850,6600,6600,6600,6600,342
|
|
20240409,101800,65980650,6600,6610,6610,6600,212
|
|
20240409,101700,64579570,6620,6620,6620,6620,0
|
|
20240409,101600,64579570,6620,6620,6620,6620,75
|
|
20240409,101500,64083070,6660,6640,6670,6620,146
|
|
20240409,101400,63112490,6620,6620,6620,6620,50
|
|
20240409,101300,62781490,6620,6620,6620,6620,0
|
|
20240409,101200,62781490,6620,6630,6630,6620,200
|
|
20240409,101100,61456730,6640,6640,6640,6640,17
|
|
20240409,101000,61343850,6640,6640,6640,6640,3
|
|
20240409,100900,61323930,6640,6640,6640,6640,0
|
|
20240409,100800,61323930,6640,6640,6640,6640,50
|
|
20240409,100700,60991930,6660,6660,6660,6660,5
|
|
20240409,100600,60958630,6640,6640,6640,6640,0
|
|
20240409,100500,60958630,6640,6650,6650,6640,180
|
|
20240409,100400,59763370,6650,6650,6650,6650,0
|
|
20240409,100300,59763370,6650,6650,6650,6650,0
|
|
20240409,100200,59763370,6650,6650,6650,6650,112
|
|
20240409,100100,59018570,6650,6650,6650,6650,56
|
|
20240409,100000,58646170,6650,6650,6650,6650,473
|
|
20240409,095900,55500720,6640,6640,6640,6640,0
|
|
20240409,095800,55500720,6640,6720,6720,6640,127
|
|
20240409,095700,54656030,6720,6710,6720,6710,10
|
|
20240409,095600,54588860,6720,6720,6720,6720,3
|
|
20240409,095500,54568700,6720,6710,6720,6710,4
|
|
20240409,095400,54541850,6700,6650,6700,6650,1266
|
|
20240409,095300,46060630,6640,6640,6640,6640,20
|
|
20240409,095200,45927830,6660,6660,6660,6660,1
|
|
20240409,095100,45921170,6640,6640,6640,6640,0
|
|
20240409,095000,45921170,6640,6640,6640,6640,128
|
|
20240409,094900,45071250,6640,6640,6640,6640,197
|
|
20240409,094800,43763170,6640,6670,6670,6640,60
|
|
20240409,094700,43364590,6670,6670,6670,6670,3
|
|
20240409,094600,43344580,6670,6670,6670,6670,1
|
|
20240409,094500,43337910,6680,6680,6680,6680,0
|
|
20240409,094400,43337910,6680,6670,6680,6670,4
|
|
20240409,094300,43311220,6680,6680,6680,6680,0
|
|
20240409,094200,43311220,6680,6680,6680,6680,1
|
|
20240409,094100,43304540,6640,6640,6640,6640,435
|
|
20240409,094000,40416140,6640,6680,6680,6640,500
|
|
20240409,093900,37093500,6690,6670,6690,6670,121
|
|
20240409,093800,36284320,6690,6690,6690,6690,0
|
|
20240409,093700,36284320,6690,6690,6690,6690,0
|
|
20240409,093600,36284320,6690,6690,6690,6690,0
|
|
20240409,093500,36284320,6690,6690,6690,6690,0
|
|
20240409,093400,36284320,6690,6660,6690,6660,300
|
|
20240409,093300,34277440,6650,6650,6650,6650,3
|
|
20240409,093200,34257490,6670,6670,6670,6670,0
|
|
20240409,093100,34257490,6670,6670,6670,6670,0
|
|
20240409,093000,34257490,6670,6670,6670,6670,112
|
|
20240409,092900,33510450,6610,6660,6660,6610,862
|
|
20240409,092800,27784450,6650,6650,6650,6650,359
|
|
20240409,092700,25397100,6650,6650,6650,6650,300
|
|
20240409,092600,23402100,6650,6680,6680,6650,396
|
|
20240409,092500,20764810,6690,6690,6690,6690,58
|
|
20240409,092400,20376790,6690,6690,6690,6690,0
|
|
20240409,092300,20376790,6690,6690,6690,6690,3
|
|
20240409,092200,20356720,6700,6700,6700,6700,0
|
|
20240409,092100,20356720,6700,6700,6700,6700,1
|
|
20240409,092000,20350020,6690,6700,6700,6690,4
|
|
20240409,091900,20323250,6700,6700,6700,6700,0
|
|
20240409,091800,20323250,6700,6690,6700,6690,104
|
|
20240409,091700,19626480,6700,6700,6700,6700,1
|
|
20240409,091600,19619780,6690,6690,6690,6690,0
|
|
20240409,091500,19619780,6690,6690,6690,6690,3
|
|
20240409,091400,19599710,6700,6690,6700,6690,451
|
|
20240409,091300,16582510,6690,6680,6690,6680,4
|
|
20240409,091200,16555780,6690,6690,6690,6690,1
|
|
20240409,091100,16549090,6650,6660,6690,6650,351
|
|
20240409,091000,14212740,6700,6700,6700,6700,0
|
|
20240409,090900,14212740,6700,6700,6700,6700,50
|
|
20240409,090800,13877740,6710,6700,6710,6670,652
|
|
20240409,090700,9527610,6700,6700,6700,6700,0
|
|
20240409,090600,9527610,6700,6690,6710,6690,240
|
|
20240409,090500,7919630,6700,6700,6700,6700,0
|
|
20240409,090400,7919630,6700,6690,6700,6690,51
|
|
20240409,090300,7577960,6660,6670,6670,6660,380
|
|
20240409,090200,5044060,6700,6700,6700,6700,1
|
|
20240409,090100,5037360,6660,6660,6660,6660,0
|
|
20240409,090000,5037360,6660,6690,6690,6660,753
|