603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,185900,1342637220,6570,6570,6570,6570,0
|
|
20240429,185800,1342637220,6570,6570,6570,6570,0
|
|
20240429,185700,1342637220,6570,6570,6570,6570,0
|
|
20240429,185600,1342637220,6570,6570,6570,6570,0
|
|
20240429,185500,1342637220,6570,6570,6570,6570,0
|
|
20240429,185400,1342637220,6570,6570,6570,6570,0
|
|
20240429,185300,1342637220,6570,6570,6570,6570,0
|
|
20240429,185200,1342637220,6570,6570,6570,6570,0
|
|
20240429,185100,1342637220,6570,6570,6570,6570,0
|
|
20240429,185000,1342637220,6570,6570,6570,6570,0
|
|
20240429,184900,1342637220,6570,6570,6570,6570,0
|
|
20240429,184800,1342637220,6570,6570,6570,6570,0
|
|
20240429,184700,1342637220,6570,6570,6570,6570,0
|
|
20240429,184600,1342637220,6570,6570,6570,6570,0
|
|
20240429,184500,1342637220,6570,6570,6570,6570,0
|
|
20240429,184400,1342637220,6570,6570,6570,6570,0
|
|
20240429,184300,1342637220,6570,6570,6570,6570,0
|
|
20240429,184200,1342637220,6570,6570,6570,6570,0
|
|
20240429,184100,1342637220,6570,6570,6570,6570,0
|
|
20240429,184000,1342637220,6570,6570,6570,6570,0
|
|
20240429,183900,1342637220,6570,6570,6570,6570,0
|
|
20240429,183800,1342637220,6570,6570,6570,6570,0
|
|
20240429,183700,1342637220,6570,6570,6570,6570,0
|
|
20240429,183600,1342637220,6570,6570,6570,6570,0
|
|
20240429,183500,1342637220,6570,6570,6570,6570,0
|
|
20240429,183400,1342637220,6570,6570,6570,6570,0
|
|
20240429,183300,1342637220,6570,6570,6570,6570,0
|
|
20240429,183200,1342637220,6570,6570,6570,6570,0
|
|
20240429,183100,1342637220,6570,6570,6570,6570,0
|
|
20240429,183000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,182900,1342637220,6570,6570,6570,6570,0
|
|
20240429,182800,1342637220,6570,6570,6570,6570,0
|
|
20240429,182700,1342637220,6570,6570,6570,6570,0
|
|
20240429,182600,1342637220,6570,6570,6570,6570,0
|
|
20240429,182500,1342637220,6570,6570,6570,6570,0
|
|
20240429,182400,1342637220,6570,6570,6570,6570,0
|
|
20240429,182300,1342637220,6570,6570,6570,6570,0
|
|
20240429,182200,1342637220,6570,6570,6570,6570,0
|
|
20240429,182100,1342637220,6570,6570,6570,6570,0
|
|
20240429,182000,1342637220,6570,6570,6570,6570,0
|
|
20240429,181900,1342637220,6570,6570,6570,6570,0
|
|
20240429,181800,1342637220,6570,6570,6570,6570,0
|
|
20240429,181700,1342637220,6570,6570,6570,6570,0
|
|
20240429,181600,1342637220,6570,6570,6570,6570,0
|
|
20240429,181500,1342637220,6570,6570,6570,6570,0
|
|
20240429,181400,1342637220,6570,6570,6570,6570,0
|
|
20240429,181300,1342637220,6570,6570,6570,6570,0
|
|
20240429,181200,1342637220,6570,6570,6570,6570,0
|
|
20240429,181100,1342637220,6570,6570,6570,6570,0
|
|
20240429,181000,1342637220,6570,6570,6570,6570,0
|
|
20240429,180900,1342637220,6570,6570,6570,6570,0
|
|
20240429,180800,1342637220,6570,6570,6570,6570,0
|
|
20240429,180700,1342637220,6570,6570,6570,6570,0
|
|
20240429,180600,1342637220,6570,6570,6570,6570,0
|
|
20240429,180500,1342637220,6570,6570,6570,6570,0
|
|
20240429,180400,1342637220,6570,6570,6570,6570,0
|
|
20240429,180300,1342637220,6570,6570,6570,6570,0
|
|
20240429,180200,1342637220,6570,6570,6570,6570,0
|
|
20240429,180100,1342637220,6570,6570,6570,6570,0
|
|
20240429,180000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,175900,1342637220,6570,6570,6570,6570,0
|
|
20240429,175800,1342637220,6570,6570,6570,6570,0
|
|
20240429,175700,1342637220,6570,6570,6570,6570,0
|
|
20240429,175600,1342637220,6570,6570,6570,6570,0
|
|
20240429,175500,1342637220,6570,6570,6570,6570,0
|
|
20240429,175400,1342637220,6570,6570,6570,6570,0
|
|
20240429,175300,1342637220,6570,6570,6570,6570,0
|
|
20240429,175200,1342637220,6570,6570,6570,6570,0
|
|
20240429,175100,1342637220,6570,6570,6570,6570,0
|
|
20240429,175000,1342637220,6570,6570,6570,6570,0
|
|
20240429,174900,1342637220,6570,6570,6570,6570,0
|
|
20240429,174800,1342637220,6570,6570,6570,6570,0
|
|
20240429,174700,1342637220,6570,6570,6570,6570,0
|
|
20240429,174600,1342637220,6570,6570,6570,6570,0
|
|
20240429,174500,1342637220,6570,6570,6570,6570,0
|
|
20240429,174400,1342637220,6570,6570,6570,6570,0
|
|
20240429,174300,1342637220,6570,6570,6570,6570,0
|
|
20240429,174200,1342637220,6570,6570,6570,6570,0
|
|
20240429,174100,1342637220,6570,6570,6570,6570,0
|
|
20240429,174000,1342637220,6570,6570,6570,6570,0
|
|
20240429,173900,1342637220,6570,6570,6570,6570,0
|
|
20240429,173800,1342637220,6570,6570,6570,6570,0
|
|
20240429,173700,1342637220,6570,6570,6570,6570,0
|
|
20240429,173600,1342637220,6570,6570,6570,6570,0
|
|
20240429,173500,1342637220,6570,6570,6570,6570,0
|
|
20240429,173400,1342637220,6570,6570,6570,6570,0
|
|
20240429,173300,1342637220,6570,6570,6570,6570,0
|
|
20240429,173200,1342637220,6570,6570,6570,6570,0
|
|
20240429,173100,1342637220,6570,6570,6570,6570,0
|
|
20240429,173000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,172900,1342637220,6570,6570,6570,6570,0
|
|
20240429,172800,1342637220,6570,6570,6570,6570,0
|
|
20240429,172700,1342637220,6570,6570,6570,6570,0
|
|
20240429,172600,1342637220,6570,6570,6570,6570,0
|
|
20240429,172500,1342637220,6570,6570,6570,6570,0
|
|
20240429,172400,1342637220,6570,6570,6570,6570,0
|
|
20240429,172300,1342637220,6570,6570,6570,6570,0
|
|
20240429,172200,1342637220,6570,6570,6570,6570,0
|
|
20240429,172100,1342637220,6570,6570,6570,6570,0
|
|
20240429,172000,1342637220,6570,6570,6570,6570,0
|
|
20240429,171900,1342637220,6570,6570,6570,6570,0
|
|
20240429,171800,1342637220,6570,6570,6570,6570,0
|
|
20240429,171700,1342637220,6570,6570,6570,6570,0
|
|
20240429,171600,1342637220,6570,6570,6570,6570,0
|
|
20240429,171500,1342637220,6570,6570,6570,6570,0
|
|
20240429,171400,1342637220,6570,6570,6570,6570,0
|
|
20240429,171300,1342637220,6570,6570,6570,6570,0
|
|
20240429,171200,1342637220,6570,6570,6570,6570,0
|
|
20240429,171100,1342637220,6570,6570,6570,6570,0
|
|
20240429,171000,1342637220,6570,6570,6570,6570,0
|
|
20240429,170900,1342637220,6570,6570,6570,6570,0
|
|
20240429,170800,1342637220,6570,6570,6570,6570,0
|
|
20240429,170700,1342637220,6570,6570,6570,6570,0
|
|
20240429,170600,1342637220,6570,6570,6570,6570,0
|
|
20240429,170500,1342637220,6570,6570,6570,6570,0
|
|
20240429,170400,1342637220,6570,6570,6570,6570,0
|
|
20240429,170300,1342637220,6570,6570,6570,6570,0
|
|
20240429,170200,1342637220,6570,6570,6570,6570,0
|
|
20240429,170100,1342637220,6570,6570,6570,6570,0
|
|
20240429,170000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,165900,1342637220,6570,6570,6570,6570,0
|
|
20240429,165800,1342637220,6570,6570,6570,6570,0
|
|
20240429,165700,1342637220,6570,6570,6570,6570,0
|
|
20240429,165600,1342637220,6570,6570,6570,6570,0
|
|
20240429,165500,1342637220,6570,6570,6570,6570,0
|
|
20240429,165400,1342637220,6570,6570,6570,6570,0
|
|
20240429,165300,1342637220,6570,6570,6570,6570,0
|
|
20240429,165200,1342637220,6570,6570,6570,6570,0
|
|
20240429,165100,1342637220,6570,6570,6570,6570,0
|
|
20240429,165000,1342637220,6570,6570,6570,6570,0
|
|
20240429,164900,1342637220,6570,6570,6570,6570,0
|
|
20240429,164800,1342637220,6570,6570,6570,6570,0
|
|
20240429,164700,1342637220,6570,6570,6570,6570,0
|
|
20240429,164600,1342637220,6570,6570,6570,6570,0
|
|
20240429,164500,1342637220,6570,6570,6570,6570,0
|
|
20240429,164400,1342637220,6570,6570,6570,6570,0
|
|
20240429,164300,1342637220,6570,6570,6570,6570,0
|
|
20240429,164200,1342637220,6570,6570,6570,6570,0
|
|
20240429,164100,1342637220,6570,6570,6570,6570,0
|
|
20240429,164000,1342637220,6570,6570,6570,6570,0
|
|
20240429,163900,1342637220,6570,6570,6570,6570,0
|
|
20240429,163800,1342637220,6570,6570,6570,6570,0
|
|
20240429,163700,1342637220,6570,6570,6570,6570,0
|
|
20240429,163600,1342637220,6570,6570,6570,6570,0
|
|
20240429,163500,1342637220,6570,6570,6570,6570,0
|
|
20240429,163400,1342637220,6570,6570,6570,6570,0
|
|
20240429,163300,1342637220,6570,6570,6570,6570,0
|
|
20240429,163200,1342637220,6570,6570,6570,6570,0
|
|
20240429,163100,1342637220,6570,6570,6570,6570,0
|
|
20240429,163000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,162900,1342637220,6570,6570,6570,6570,0
|
|
20240429,162800,1342637220,6570,6570,6570,6570,0
|
|
20240429,162700,1342637220,6570,6570,6570,6570,0
|
|
20240429,162600,1342637220,6570,6570,6570,6570,0
|
|
20240429,162500,1342637220,6570,6570,6570,6570,0
|
|
20240429,162400,1342637220,6570,6570,6570,6570,0
|
|
20240429,162300,1342637220,6570,6570,6570,6570,0
|
|
20240429,162200,1342637220,6570,6570,6570,6570,0
|
|
20240429,162100,1342637220,6570,6570,6570,6570,0
|
|
20240429,162000,1342637220,6570,6570,6570,6570,0
|
|
20240429,161900,1342637220,6570,6570,6570,6570,0
|
|
20240429,161800,1342637220,6570,6570,6570,6570,0
|
|
20240429,161700,1342637220,6570,6570,6570,6570,0
|
|
20240429,161600,1342637220,6570,6570,6570,6570,0
|
|
20240429,161500,1342637220,6570,6570,6570,6570,0
|
|
20240429,161400,1342637220,6570,6570,6570,6570,0
|
|
20240429,161300,1342637220,6570,6570,6570,6570,0
|
|
20240429,161200,1342637220,6570,6570,6570,6570,0
|
|
20240429,161100,1342637220,6570,6570,6570,6570,0
|
|
20240429,161000,1342637220,6570,6570,6570,6570,0
|
|
20240429,160900,1342637220,6570,6570,6570,6570,0
|
|
20240429,160800,1342637220,6570,6570,6570,6570,0
|
|
20240429,160700,1342637220,6570,6570,6570,6570,0
|
|
20240429,160600,1342637220,6570,6570,6570,6570,0
|
|
20240429,160500,1342637220,6570,6570,6570,6570,0
|
|
20240429,160400,1342637220,6570,6570,6570,6570,0
|
|
20240429,160300,1342637220,6570,6570,6570,6570,0
|
|
20240429,160200,1342637220,6570,6570,6570,6570,0
|
|
20240429,160100,1342637220,6570,6570,6570,6570,0
|
|
20240429,160000,1342637220,6570,6570,6570,6570,1450
|
|
20240429,155900,1342637220,6570,6570,6570,6570,0
|
|
20240429,155800,1342637220,6570,6570,6570,6570,0
|
|
20240429,155700,1342637220,6570,6570,6570,6570,0
|
|
20240429,155600,1342637220,6570,6570,6570,6570,0
|
|
20240429,155500,1342637220,6570,6570,6570,6570,0
|
|
20240429,155400,1342637220,6570,6570,6570,6570,0
|
|
20240429,155300,1342637220,6570,6570,6570,6570,0
|
|
20240429,155200,1342637220,6570,6570,6570,6570,0
|
|
20240429,155100,1342637220,6570,6570,6570,6570,0
|
|
20240429,155000,1342637220,6570,6570,6570,6570,0
|
|
20240429,154900,1342637220,6570,6570,6570,6570,0
|
|
20240429,154800,1342637220,6570,6570,6570,6570,0
|
|
20240429,154700,1342637220,6570,6570,6570,6570,0
|
|
20240429,154600,1342637220,6570,6570,6570,6570,0
|
|
20240429,154500,1342637220,6570,6570,6570,6570,0
|
|
20240429,154400,1342637220,6570,6570,6570,6570,0
|
|
20240429,154300,1342637220,6570,6570,6570,6570,0
|
|
20240429,154200,1342637220,6570,6570,6570,6570,0
|
|
20240429,154100,1342637220,6570,6570,6570,6570,0
|
|
20240429,154000,1342637220,6570,6570,6570,6570,0
|
|
20240429,153900,1342637220,6570,6570,6570,6570,0
|
|
20240429,153800,1342637220,6570,6570,6570,6570,0
|
|
20240429,153700,1342637220,6570,6570,6570,6570,0
|
|
20240429,153600,1342637220,6570,6570,6570,6570,0
|
|
20240429,153500,1342637220,6570,6570,6570,6570,0
|
|
20240429,153400,1342637220,6570,6570,6570,6570,0
|
|
20240429,153300,1342637220,6570,6570,6570,6570,0
|
|
20240429,153200,1342637220,6570,6570,6570,6570,0
|
|
20240429,153100,1342637220,6570,6570,6570,6570,0
|
|
20240429,153000,1342637220,6570,6570,6570,6570,2900
|
|
20240429,152900,1333110720,6570,6570,6570,6570,0
|
|
20240429,152800,1333110720,6570,6570,6570,6570,0
|
|
20240429,152700,1333110720,6570,6570,6570,6570,0
|
|
20240429,152600,1333110720,6570,6570,6570,6570,0
|
|
20240429,152500,1333110720,6570,6570,6570,6570,0
|
|
20240429,152400,1333110720,6570,6570,6570,6570,0
|
|
20240429,152300,1333110720,6570,6570,6570,6570,0
|
|
20240429,152200,1333110720,6570,6570,6570,6570,0
|
|
20240429,152100,1333110720,6570,6570,6570,6570,0
|
|
20240429,152000,1333110720,6570,6570,6570,6570,0
|
|
20240429,151900,1333110720,6570,6580,6580,6560,10069
|
|
20240429,151800,1266969810,6570,6570,6580,6570,1462
|
|
20240429,151700,1257353490,6580,6570,6580,6570,340
|
|
20240429,151600,1255117820,6570,6570,6570,6570,277
|
|
20240429,151500,1253297930,6580,6580,6580,6580,644
|
|
20240429,151400,1249060410,6580,6580,6580,6580,5
|
|
20240429,151300,1249027510,6580,6570,6580,6570,2584
|
|
20240429,151200,1232025530,6570,6570,6570,6570,387
|
|
20240429,151100,1229482940,6580,6580,6580,6570,1309
|
|
20240429,151000,1220880790,6570,6570,6590,6570,248
|
|
20240429,150900,1219248920,6570,6570,6580,6570,10
|
|
20240429,150800,1219183210,6570,6570,6570,6570,35
|
|
20240429,150700,1218953260,6580,6590,6590,6580,7
|
|
20240429,150600,1218907190,6570,6580,6590,6570,109
|
|
20240429,150500,1218190190,6590,6590,6590,6590,12
|
|
20240429,150400,1218111110,6590,6580,6590,6580,76
|
|
20240429,150300,1217610280,6580,6580,6590,6580,96
|
|
20240429,150200,1216978580,6580,6580,6580,6580,0
|
|
20240429,150100,1216978580,6580,6580,6580,6580,20
|
|
20240429,150000,1216846980,6570,6570,6570,6570,1422
|
|
20240429,145900,1207504440,6570,6570,6590,6570,14
|
|
20240429,145800,1207412440,6580,6570,6580,6570,407
|
|
20240429,145700,1204734400,6590,6580,6590,6580,54
|
|
20240429,145600,1204379070,6580,6580,6580,6580,8
|
|
20240429,145500,1204326430,6590,6590,6590,6590,7
|
|
20240429,145400,1204280300,6590,6580,6590,6580,2
|
|
20240429,145300,1204267130,6590,6580,6590,6580,4
|
|
20240429,145200,1204240790,6590,6590,6590,6590,0
|
|
20240429,145100,1204240790,6590,6580,6590,6580,101
|
|
20240429,145000,1203576200,6580,6570,6590,6570,13
|
|
20240429,144900,1203490730,6570,6580,6590,6570,1075
|
|
20240429,144800,1196426740,6590,6570,6590,6570,6
|
|
20240429,144700,1196387260,6580,6570,6580,6570,27
|
|
20240429,144600,1196209640,6570,6570,6580,6570,164
|
|
20240429,144500,1195131040,6570,6580,6590,6570,324
|
|
20240429,144400,1192999270,6580,6580,6580,6580,24
|
|
20240429,144300,1192841350,6590,6580,6590,6580,22
|
|
20240429,144200,1192696580,6590,6580,6590,6580,47
|
|
20240429,144100,1192387310,6580,6580,6580,6580,947
|
|
20240429,144000,1186156050,6580,6580,6580,6580,100
|
|
20240429,143900,1185498050,6580,6580,6580,6580,49
|
|
20240429,143800,1185175630,6580,6580,6580,6580,679
|
|
20240429,143700,1180707810,6580,6580,6580,6580,0
|
|
20240429,143600,1180707810,6580,6580,6580,6580,3
|
|
20240429,143500,1180688070,6580,6590,6590,6580,16
|
|
20240429,143400,1180582720,6580,6580,6580,6580,0
|
|
20240429,143300,1180582720,6580,6580,6580,6580,3
|
|
20240429,143200,1180562980,6580,6580,6580,6580,73
|
|
20240429,143100,1180082640,6580,6580,6580,6580,0
|
|
20240429,143000,1180082640,6580,6580,6580,6580,0
|
|
20240429,142900,1180082640,6580,6580,6580,6580,2
|
|
20240429,142800,1180069480,6580,6580,6580,6580,10
|
|
20240429,142700,1180003680,6590,6590,6590,6590,151
|
|
20240429,142600,1179008590,6580,6580,6580,6580,3
|
|
20240429,142500,1178988850,6600,6590,6600,6590,301
|
|
20240429,142400,1177005190,6590,6580,6590,6580,149
|
|
20240429,142300,1176024720,6580,6580,6580,6580,205
|
|
20240429,142200,1174675820,6580,6580,6580,6580,0
|
|
20240429,142100,1174675820,6580,6580,6580,6580,500
|
|
20240429,142000,1171385820,6580,6580,6580,6580,0
|
|
20240429,141900,1171385820,6580,6580,6580,6580,3
|
|
20240429,141800,1171366080,6600,6580,6600,6580,12
|
|
20240429,141700,1171287080,6600,6600,6600,6600,1405
|
|
20240429,141600,1162014080,6600,6590,6600,6580,121
|
|
20240429,141500,1161216650,6600,6590,6600,6590,190
|
|
20240429,141400,1159964480,6590,6580,6590,6580,2
|
|
20240429,141300,1159951310,6580,6580,6580,6580,148
|
|
20240429,141200,1158977470,6590,6590,6590,6590,0
|
|
20240429,141100,1158977470,6590,6580,6590,6580,2
|
|
20240429,141000,1158964300,6580,6580,6580,6580,956
|
|
20240429,140900,1152673820,6580,6580,6580,6580,235
|
|
20240429,140800,1151127520,6580,6590,6590,6580,738
|
|
20240429,140700,1146271440,6590,6600,6600,6590,1296
|
|
20240429,140600,1137728170,6600,6600,6600,6600,27
|
|
20240429,140500,1137549970,6610,6600,6610,6600,108
|
|
20240429,140400,1136837090,6600,6600,6600,6600,0
|
|
20240429,140300,1136837090,6600,6590,6600,6590,48
|
|
20240429,140200,1136520320,6600,6600,6600,6600,218
|
|
20240429,140100,1135081520,6600,6600,6600,6600,46
|
|
20240429,140000,1134777920,6600,6600,6600,6600,840
|
|
20240429,135900,1129233920,6590,6590,6590,6590,2
|
|
20240429,135800,1129220740,6610,6610,6610,6610,1
|
|
20240429,135700,1129214130,6610,6610,6610,6610,23
|
|
20240429,135600,1129062100,6610,6610,6610,6610,33
|
|
20240429,135500,1128843970,6620,6610,6620,6610,245
|
|
20240429,135400,1127224450,6610,6610,6610,6610,0
|
|
20240429,135300,1127224450,6610,6610,6610,6590,656
|
|
20240429,135200,1122894710,6610,6610,6610,6610,1
|
|
20240429,135100,1122888100,6600,6600,6600,6600,30
|
|
20240429,135000,1122690100,6600,6600,6600,6600,106
|
|
20240429,134900,1121990500,6600,6600,6600,6590,676
|
|
20240429,134800,1117528920,6600,6600,6600,6600,1
|
|
20240429,134700,1117522320,6600,6600,6600,6600,0
|
|
20240429,134600,1117522320,6600,6600,6600,6580,275
|
|
20240429,134500,1115707500,6600,6600,6610,6600,110
|
|
20240429,134400,1114981420,6600,6600,6600,6600,231
|
|
20240429,134300,1113456820,6600,6600,6600,6600,2
|
|
20240429,134200,1113443620,6610,6610,6610,6610,0
|
|
20240429,134100,1113443620,6610,6610,6610,6610,1
|
|
20240429,134000,1113437010,6610,6610,6610,6610,294
|
|
20240429,133900,1111493670,6610,6600,6610,6600,88
|
|
20240429,133800,1110912860,6610,6610,6610,6610,1
|
|
20240429,133700,1110906250,6600,6600,6600,6600,1
|
|
20240429,133600,1110899650,6600,6600,6610,6600,1615
|
|
20240429,133500,1100227180,6600,6600,6600,6600,301
|
|
20240429,133400,1098240580,6600,6600,6600,6600,1
|
|
20240429,133300,1098233980,6590,6580,6600,6580,25
|
|
20240429,133200,1098069430,6600,6590,6600,6590,2
|
|
20240429,133100,1098056240,6590,6590,6590,6590,1
|
|
20240429,133000,1098049650,6600,6580,6600,6580,3
|
|
20240429,132900,1098029880,6580,6590,6600,6580,208
|
|
20240429,132800,1096659170,6600,6580,6600,6580,23
|
|
20240429,132700,1096507790,6600,6590,6600,6590,11
|
|
20240429,132600,1096435290,6600,6590,6600,6580,506
|
|
20240429,132500,1093100750,6600,6600,6600,6590,411
|
|
20240429,132400,1090389170,6600,6600,6600,6600,0
|
|
20240429,132300,1090389170,6600,6590,6600,6580,221
|
|
20240429,132200,1088932700,6590,6590,6590,6590,204
|
|
20240429,132100,1087588340,6600,6610,6610,6600,124
|
|
20240429,132000,1086769920,6610,6600,6610,6600,174
|
|
20240429,131900,1085621510,6600,6600,6600,6590,4
|
|
20240429,131800,1085595130,6600,6600,6600,6600,207
|
|
20240429,131700,1084228930,6600,6600,6600,6590,302
|
|
20240429,131600,1082235740,6600,6590,6600,6590,4
|
|
20240429,131500,1082209370,6600,6600,6600,6600,1059
|
|
20240429,131400,1075219970,6600,6600,6600,6600,0
|
|
20240429,131300,1075219970,6600,6590,6600,6590,26
|
|
20240429,131200,1075048620,6600,6590,6600,6590,60
|
|
20240429,131100,1074653210,6600,6600,6600,6600,0
|
|
20240429,131000,1074653210,6600,6600,6600,6590,336
|
|
20240429,130900,1072436020,6600,6600,6600,6580,4
|
|
20240429,130800,1072409660,6600,6590,6600,6590,17
|
|
20240429,130700,1072297470,6590,6590,6590,6590,5
|
|
20240429,130600,1072264520,6580,6590,6590,6580,6
|
|
20240429,130500,1072225010,6590,6590,6590,6580,343
|
|
20240429,130400,1069964650,6590,6590,6590,6590,2
|
|
20240429,130300,1069951470,6590,6570,6590,6570,21
|
|
20240429,130200,1069813380,6580,6580,6580,6580,7
|
|
20240429,130100,1069767320,6590,6590,6600,6590,192
|
|
20240429,130000,1068502030,6590,6590,6600,6590,2061
|
|
20240429,125900,1054900470,6590,6580,6590,6570,226
|
|
20240429,125800,1053413400,6580,6580,6580,6580,506
|
|
20240429,125700,1050083920,6580,6590,6590,6580,132
|
|
20240429,125600,1049214070,6570,6570,6570,6570,802
|
|
20240429,125500,1043944930,6590,6590,6590,6590,382
|
|
20240429,125400,1041427550,6590,6580,6590,6580,102
|
|
20240429,125300,1040756380,6580,6580,6580,6580,1164
|
|
20240429,125200,1033097260,6580,6580,6580,6580,116
|
|
20240429,125100,1032333980,6580,6580,6580,6580,500
|
|
20240429,125000,1029043980,6580,6580,6580,6580,63
|
|
20240429,124900,1028629440,6580,6580,6580,6580,3
|
|
20240429,124800,1028609700,6580,6580,6580,6580,0
|
|
20240429,124700,1028609700,6580,6580,6580,6580,16
|
|
20240429,124600,1028504420,6580,6570,6580,6570,23
|
|
20240429,124500,1028353110,6570,6580,6590,6570,753
|
|
20240429,124400,1023396040,6580,6580,6580,6580,2
|
|
20240429,124300,1023382880,6580,6580,6580,6570,6
|
|
20240429,124200,1023343430,6580,6580,6580,6580,838
|
|
20240429,124100,1017829390,6580,6580,6580,6580,30
|
|
20240429,124000,1017631990,6580,6590,6590,6580,7
|
|
20240429,123900,1017585890,6580,6580,6580,6580,602
|
|
20240429,123800,1013624730,6580,6580,6580,6580,10
|
|
20240429,123700,1013558930,6580,6590,6590,6580,99
|
|
20240429,123600,1012906530,6590,6590,6590,6590,4
|
|
20240429,123500,1012880170,6590,6590,6600,6590,299
|
|
20240429,123400,1010909690,6590,6590,6590,6590,57
|
|
20240429,123300,1010534060,6590,6590,6590,6590,13
|
|
20240429,123200,1010448390,6590,6590,6590,6590,207
|
|
20240429,123100,1009084260,6590,6590,6590,6590,809
|
|
20240429,123000,1003752950,6590,6590,6590,6590,214
|
|
20240429,122900,1002342690,6590,6590,6590,6590,25
|
|
20240429,122800,1002177940,6600,6600,6600,6600,112
|
|
20240429,122700,1001438740,6600,6600,6600,6600,2
|
|
20240429,122600,1001425540,6600,6610,6610,6600,4
|
|
20240429,122500,1001399130,6600,6610,6610,6600,211
|
|
20240429,122400,1000006420,6600,6600,6600,6600,94
|
|
20240429,122300,999386020,6600,6600,6600,6600,141
|
|
20240429,122200,998455420,6600,6600,6600,6600,0
|
|
20240429,122100,998455420,6600,6600,6600,6600,0
|
|
20240429,122000,998455420,6600,6600,6600,6600,153
|
|
20240429,121900,997445620,6600,6600,6600,6600,20
|
|
20240429,121800,997313620,6600,6600,6600,6600,3
|
|
20240429,121700,997293820,6610,6600,6610,6600,443
|
|
20240429,121600,994369740,6600,6610,6610,6600,312
|
|
20240429,121500,992310440,6610,6610,6610,6610,7
|
|
20240429,121400,992264170,6600,6600,6600,6600,8
|
|
20240429,121300,992211370,6600,6600,6600,6600,10
|
|
20240429,121200,992145370,6600,6600,6600,6600,6
|
|
20240429,121100,992105770,6610,6610,6610,6610,1
|
|
20240429,121000,992099160,6600,6600,6600,6600,39
|
|
20240429,120900,991841760,6600,6600,6600,6600,3
|
|
20240429,120800,991821960,6600,6600,6600,6600,0
|
|
20240429,120700,991821960,6600,6600,6600,6600,74
|
|
20240429,120600,991333560,6600,6600,6600,6600,263
|
|
20240429,120500,989597760,6610,6600,6610,6600,38
|
|
20240429,120400,989346890,6600,6590,6600,6590,384
|
|
20240429,120300,986812540,6600,6600,6600,6600,373
|
|
20240429,120200,984350740,6600,6600,6600,6600,3
|
|
20240429,120100,984330940,6610,6610,6610,6610,41
|
|
20240429,120000,984059930,6610,6610,6610,6610,520
|
|
20240429,115900,980622730,6610,6610,6610,6610,11
|
|
20240429,115800,980550020,6600,6600,6600,6600,0
|
|
20240429,115700,980550020,6600,6600,6600,6600,0
|
|
20240429,115600,980550020,6600,6600,6600,6600,25
|
|
20240429,115500,980385020,6600,6610,6620,6600,13
|
|
20240429,115400,980299070,6620,6620,6620,6620,278
|
|
20240429,115300,978458710,6610,6610,6610,6610,23
|
|
20240429,115200,978306680,6600,6600,6620,6600,495
|
|
20240429,115100,975035840,6620,6610,6620,6600,2470
|
|
20240429,115000,958724030,6610,6610,6610,6610,100
|
|
20240429,114900,958063030,6630,6620,6630,6610,681
|
|
20240429,114800,953554240,6620,6620,6620,6620,247
|
|
20240429,114700,951919100,6630,6630,6630,6630,1
|
|
20240429,114600,951912470,6620,6620,6620,6620,28
|
|
20240429,114500,951727110,6630,6630,6630,6630,7
|
|
20240429,114400,951680700,6630,6630,6640,6630,281
|
|
20240429,114300,949816300,6630,6630,6630,6630,1
|
|
20240429,114200,949809670,6600,6600,6600,6600,2
|
|
20240429,114100,949796470,6630,6630,6630,6630,1
|
|
20240429,114000,949789840,6610,6620,6630,6610,725
|
|
20240429,113900,944997530,6630,6610,6630,6610,4
|
|
20240429,113800,944971070,6600,6620,6620,6600,210
|
|
20240429,113700,943581070,6610,6620,6630,6610,502
|
|
20240429,113600,940262820,6630,6620,6630,6610,22
|
|
20240429,113500,940117270,6630,6630,6630,6630,7
|
|
20240429,113400,940070860,6630,6630,6630,6630,278
|
|
20240429,113300,938227720,6620,6630,6630,6620,1025
|
|
20240429,113200,931442120,6630,6630,6630,6620,223
|
|
20240429,113100,929963830,6630,6630,6630,6630,0
|
|
20240429,113000,929963830,6630,6620,6630,6620,111
|
|
20240429,112900,929229000,6620,6630,6630,6620,281
|
|
20240429,112800,927366000,6630,6630,6630,6630,0
|
|
20240429,112700,927366000,6630,6630,6630,6630,0
|
|
20240429,112600,927366000,6630,6610,6630,6610,7
|
|
20240429,112500,927319680,6630,6620,6630,6620,10
|
|
20240429,112400,927253390,6620,6620,6630,6620,336
|
|
20240429,112300,925029060,6610,6610,6610,6610,221
|
|
20240429,112200,923568250,6610,6620,6630,6610,22
|
|
20240429,112100,923422460,6610,6610,6610,6610,30
|
|
20240429,112000,923224160,6610,6620,6620,6610,313
|
|
20240429,111900,921152110,6650,6620,6650,6610,10647
|
|
20240429,111800,850451200,6610,6620,6620,6610,5001
|
|
20240429,111700,817394580,6630,6620,6630,6620,344
|
|
20240429,111600,815113870,6610,6610,6610,6610,3
|
|
20240429,111500,815094040,6620,6620,6620,6620,75
|
|
20240429,111400,814597540,6620,6620,6620,6620,1079
|
|
20240429,111300,807454560,6610,6610,6610,6610,103
|
|
20240429,111200,806773730,6620,6600,6620,6580,545
|
|
20240429,111100,803176590,6590,6600,6600,6590,2108
|
|
20240429,111000,789265000,6600,6610,6610,6600,251
|
|
20240429,110900,787606890,6610,6600,6610,6600,910
|
|
20240429,110800,781597840,6590,6590,6590,6590,44
|
|
20240429,110700,781307880,6600,6580,6600,6580,3333
|
|
20240429,110600,759315640,6580,6580,6580,6580,297
|
|
20240429,110500,757361380,6580,6590,6590,6580,14
|
|
20240429,110400,757269130,6580,6580,6580,6580,2
|
|
20240429,110300,757255970,6570,6580,6580,6570,605
|
|
20240429,110200,753278710,6580,6580,6580,6580,2
|
|
20240429,110100,753265550,6590,6590,6590,6580,866
|
|
20240429,110000,747566010,6580,6600,6600,6580,1904
|
|
20240429,105900,735006660,6600,6610,6610,6600,315
|
|
20240429,105800,732924880,6600,6600,6600,6600,2732
|
|
20240429,105700,714893680,6600,6600,6600,6600,602
|
|
20240429,105600,710920480,6600,6600,6600,6600,102
|
|
20240429,105500,710247280,6600,6610,6620,6600,1132
|
|
20240429,105400,702775950,6600,6600,6600,6600,1
|
|
20240429,105300,702769350,6590,6590,6590,6590,0
|
|
20240429,105200,702769350,6590,6600,6600,6590,353
|
|
20240429,105100,700439580,6610,6610,6610,6610,1539
|
|
20240429,105000,690266790,6620,6630,6630,6620,186
|
|
20240429,104900,689034110,6630,6660,6670,6630,290
|
|
20240429,104800,687100390,6660,6650,6660,6630,1352
|
|
20240429,104700,678098610,6640,6650,6660,6640,379
|
|
20240429,104600,675577790,6650,6640,6650,6610,508
|
|
20240429,104500,672204810,6640,6650,6660,6640,598
|
|
20240429,104400,668222690,6650,6650,6650,6640,1137
|
|
20240429,104300,660661740,6650,6620,6650,6620,9782
|
|
20240429,104200,595767800,6610,6620,6620,6610,35
|
|
20240429,104100,595536250,6610,6610,6610,6610,1622
|
|
20240429,104000,584814830,6600,6600,6600,6600,1268
|
|
20240429,103900,576446030,6600,6600,6600,6590,360
|
|
20240429,103800,574070050,6590,6580,6590,6580,237
|
|
20240429,103700,572509900,6580,6590,6610,6570,626
|
|
20240429,103600,568385920,6560,6560,6560,6560,4
|
|
20240429,103500,568359680,6560,6600,6610,6560,357
|
|
20240429,103400,566015410,6600,6570,6600,6560,5985
|
|
20240429,103300,526578860,6570,6560,6570,6540,1272
|
|
20240429,103200,518234730,6560,6560,6560,6550,16
|
|
20240429,103100,518129800,6560,6560,6560,6560,50
|
|
20240429,103000,517801800,6560,6550,6560,6550,29
|
|
20240429,102900,517611830,6550,6560,6560,6550,281
|
|
20240429,102800,515768500,6560,6540,6560,6540,31
|
|
20240429,102700,515565640,6540,6550,6550,6540,50
|
|
20240429,102600,515238470,6550,6550,6550,6550,103
|
|
20240429,102500,514563820,6560,6560,6560,6560,7
|
|
20240429,102400,514517900,6550,6540,6550,6540,31
|
|
20240429,102300,514315050,6530,6550,6550,6530,862
|
|
20240429,102200,508676930,6550,6550,6550,6550,114
|
|
20240429,102100,507930230,6550,6550,6550,6550,500
|
|
20240429,102000,504655230,6550,6550,6570,6550,755
|
|
20240429,101900,499709660,6550,6570,6570,6550,3486
|
|
20240429,101800,476867480,6560,6560,6560,6560,1
|
|
20240429,101700,476860920,6560,6560,6560,6560,55
|
|
20240429,101600,476500120,6570,6560,6570,6560,33
|
|
20240429,101500,476283330,6570,6570,6570,6560,149
|
|
20240429,101400,475304770,6580,6580,6580,6580,338
|
|
20240429,101300,473080730,6580,6570,6580,6570,5
|
|
20240429,101200,473047850,6570,6570,6580,6570,73
|
|
20240429,101100,472568210,6570,6570,6570,6570,47
|
|
20240429,101000,472259420,6590,6580,6590,6580,53
|
|
20240429,100900,471910560,6560,6580,6580,6560,355
|
|
20240429,100800,469576220,6570,6570,6570,6570,845
|
|
20240429,100700,464024570,6570,6570,6570,6570,22
|
|
20240429,100600,463880030,6570,6570,6570,6570,2
|
|
20240429,100500,463866890,6570,6580,6580,6570,10
|
|
20240429,100400,463801120,6590,6580,6590,6580,278
|
|
20240429,100300,461969120,6580,6580,6580,6580,1
|
|
20240429,100200,461962540,6560,6580,6580,6560,19
|
|
20240429,100100,461837580,6580,6570,6580,6570,1037
|
|
20240429,100000,455024480,6570,6570,6570,6570,1
|
|
20240429,095900,455017910,6570,6590,6590,6570,289
|
|
20240429,095800,453113480,6580,6590,6590,6580,215
|
|
20240429,095700,451696640,6590,6590,6590,6590,623
|
|
20240429,095600,447591070,6600,6590,6600,6590,411
|
|
20240429,095500,444879790,6590,6590,6590,6590,421
|
|
20240429,095400,442105400,6600,6600,6600,6590,483
|
|
20240429,095300,438919510,6600,6590,6600,6590,2150
|
|
20240429,095200,424730640,6590,6590,6600,6590,119
|
|
20240429,095100,423946420,6610,6610,6610,6590,163
|
|
20240429,095000,422870210,6600,6590,6610,6590,2229
|
|
20240429,094900,408158840,6560,6600,6600,6550,513
|
|
20240429,094800,404778620,6600,6600,6600,6600,86
|
|
20240429,094700,404211020,6600,6600,6610,6580,5011
|
|
20240429,094600,371138660,6600,6610,6630,6600,2267
|
|
20240429,094500,356155480,6630,6590,6630,6590,9249
|
|
20240429,094400,295069930,6580,6590,6590,6580,1612
|
|
20240429,094300,284457990,6580,6580,6580,6570,1104
|
|
20240429,094200,277193680,6580,6560,6580,6560,2438
|
|
20240429,094100,261172790,6540,6570,6570,6540,15
|
|
20240429,094000,261074540,6560,6530,6570,6530,1151
|
|
20240429,093900,253532620,6500,6500,6520,6500,1545
|
|
20240429,093800,243489780,6490,6500,6500,6490,419
|
|
20240429,093700,240770280,6530,6520,6540,6500,2252
|
|
20240429,093600,226123500,6510,6540,6550,6510,1818
|
|
20240429,093500,214285900,6550,6550,6550,6510,555
|
|
20240429,093400,210664450,6540,6550,6550,6540,286
|
|
20240429,093300,208791230,6550,6540,6550,6530,129
|
|
20240429,093200,207948620,6540,6550,6550,6540,411
|
|
20240429,093100,205257110,6550,6550,6570,6540,1042
|
|
20240429,093000,198441600,6540,6540,6540,6540,25
|
|
20240429,092900,198278100,6570,6550,6570,6550,1244
|
|
20240429,092800,190121100,6550,6520,6550,6510,1432
|
|
20240429,092700,180788980,6520,6510,6530,6500,1182
|
|
20240429,092600,173104610,6530,6530,6540,6510,173
|
|
20240429,092500,171978310,6530,6540,6540,6520,231
|
|
20240429,092400,170472010,6540,6520,6540,6520,2996
|
|
20240429,092300,150920380,6520,6500,6520,6500,32
|
|
20240429,092200,150711910,6520,6520,6520,6520,0
|
|
20240429,092100,150711910,6520,6500,6520,6500,146
|
|
20240429,092000,149761610,6500,6500,6500,6490,144
|
|
20240429,091900,148826980,6500,6490,6500,6490,283
|
|
20240429,091800,146989570,6490,6490,6500,6480,826
|
|
20240429,091700,141629320,6500,6510,6530,6500,1567
|
|
20240429,091600,131421870,6520,6540,6550,6520,2118
|
|
20240429,091500,117590720,6560,6540,6560,6540,20
|
|
20240429,091400,117459900,6560,6560,6570,6550,637
|
|
20240429,091300,113282010,6560,6540,6560,6540,1094
|
|
20240429,091200,106126010,6570,6550,6580,6540,268
|
|
20240429,091100,104372530,6550,6550,6550,6550,300
|
|
20240429,091000,102407530,6580,6600,6610,6560,578
|
|
20240429,090900,98606280,6610,6600,6610,6590,2605
|
|
20240429,090800,81419260,6600,6560,6600,6540,4414
|
|
20240429,090700,52429360,6580,6560,6580,6560,1179
|
|
20240429,090600,44686360,6570,6570,6570,6560,524
|
|
20240429,090500,41248500,6560,6580,6590,6540,1206
|
|
20240429,090400,33342010,6590,6570,6590,6530,1679
|
|
20240429,090300,22321450,6570,6570,6570,6540,441
|
|
20240429,090200,19429630,6510,6570,6570,6510,257
|
|
20240429,090100,17754850,6580,6520,6590,6510,849
|
|
20240429,090000,12213400,6510,6490,6530,6470,1884
|