586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184300,93666310,6470,6470,6470,6470,149
|
|
20240409,184200,93666310,6470,6470,6470,6470,0
|
|
20240409,184100,93666310,6470,6470,6470,6470,0
|
|
20240409,184000,93666310,6470,6470,6470,6470,0
|
|
20240409,183900,93666310,6470,6470,6470,6470,0
|
|
20240409,183800,93666310,6470,6470,6470,6470,0
|
|
20240409,183700,93666310,6470,6470,6470,6470,0
|
|
20240409,183600,93666310,6470,6470,6470,6470,0
|
|
20240409,183500,93666310,6470,6470,6470,6470,0
|
|
20240409,183400,93666310,6470,6470,6470,6470,0
|
|
20240409,183300,93666310,6470,6470,6470,6470,0
|
|
20240409,183200,93666310,6470,6470,6470,6470,0
|
|
20240409,183100,93666310,6470,6470,6470,6470,0
|
|
20240409,183000,93666310,6470,6470,6470,6470,0
|
|
20240409,182900,93666310,6470,6470,6470,6470,0
|
|
20240409,182800,93666310,6470,6470,6470,6470,0
|
|
20240409,182700,93666310,6470,6470,6470,6470,0
|
|
20240409,182600,93666310,6470,6470,6470,6470,0
|
|
20240409,182500,93666310,6470,6470,6470,6470,0
|
|
20240409,182400,93666310,6470,6470,6470,6470,0
|
|
20240409,182300,93666310,6470,6470,6470,6470,0
|
|
20240409,182200,93666310,6470,6470,6470,6470,0
|
|
20240409,182100,93666310,6470,6470,6470,6470,0
|
|
20240409,182000,93666310,6470,6470,6470,6470,0
|
|
20240409,181900,93666310,6470,6470,6470,6470,0
|
|
20240409,181800,93666310,6470,6470,6470,6470,0
|
|
20240409,181700,93666310,6470,6470,6470,6470,0
|
|
20240409,181600,93666310,6470,6470,6470,6470,0
|
|
20240409,181500,93666310,6470,6470,6470,6470,0
|
|
20240409,181400,93666310,6470,6470,6470,6470,0
|
|
20240409,181300,93666310,6470,6470,6470,6470,149
|
|
20240409,181200,93666310,6470,6470,6470,6470,0
|
|
20240409,181100,93666310,6470,6470,6470,6470,0
|
|
20240409,181000,93666310,6470,6470,6470,6470,0
|
|
20240409,180900,93666310,6470,6470,6470,6470,0
|
|
20240409,180800,93666310,6470,6470,6470,6470,0
|
|
20240409,180700,93666310,6470,6470,6470,6470,0
|
|
20240409,180600,93666310,6470,6470,6470,6470,0
|
|
20240409,180500,93666310,6470,6470,6470,6470,0
|
|
20240409,180400,93666310,6470,6470,6470,6470,0
|
|
20240409,180300,93666310,6470,6470,6470,6470,0
|
|
20240409,180200,93666310,6470,6470,6470,6470,0
|
|
20240409,180100,93666310,6470,6470,6470,6470,0
|
|
20240409,180000,93666310,6470,6470,6470,6470,0
|
|
20240409,175900,93666310,6470,6470,6470,6470,0
|
|
20240409,175800,93666310,6470,6470,6470,6470,0
|
|
20240409,175700,93666310,6470,6470,6470,6470,0
|
|
20240409,175600,93666310,6470,6470,6470,6470,0
|
|
20240409,175500,93666310,6470,6470,6470,6470,0
|
|
20240409,175400,93666310,6470,6470,6470,6470,0
|
|
20240409,175300,93666310,6470,6470,6470,6470,0
|
|
20240409,175200,93666310,6470,6470,6470,6470,0
|
|
20240409,175100,93666310,6470,6470,6470,6470,0
|
|
20240409,175000,93666310,6470,6470,6470,6470,0
|
|
20240409,174900,93666310,6470,6470,6470,6470,0
|
|
20240409,174800,93666310,6470,6470,6470,6470,0
|
|
20240409,174700,93666310,6470,6470,6470,6470,0
|
|
20240409,174600,93666310,6470,6470,6470,6470,0
|
|
20240409,174500,93666310,6470,6470,6470,6470,0
|
|
20240409,174400,93666310,6470,6470,6470,6470,0
|
|
20240409,174300,93666310,6470,6470,6470,6470,149
|
|
20240409,174200,93666310,6470,6470,6470,6470,0
|
|
20240409,174100,93666310,6470,6470,6470,6470,0
|
|
20240409,174000,93666310,6470,6470,6470,6470,0
|
|
20240409,173900,93666310,6470,6470,6470,6470,0
|
|
20240409,173800,93666310,6470,6470,6470,6470,0
|
|
20240409,173700,93666310,6470,6470,6470,6470,0
|
|
20240409,173600,93666310,6470,6470,6470,6470,0
|
|
20240409,173500,93666310,6470,6470,6470,6470,0
|
|
20240409,173400,93666310,6470,6470,6470,6470,0
|
|
20240409,173300,93666310,6470,6470,6470,6470,0
|
|
20240409,173200,93666310,6470,6470,6470,6470,0
|
|
20240409,173100,93666310,6470,6470,6470,6470,0
|
|
20240409,173000,93666310,6470,6470,6470,6470,0
|
|
20240409,172900,93666310,6470,6470,6470,6470,0
|
|
20240409,172800,93666310,6470,6470,6470,6470,0
|
|
20240409,172700,93666310,6470,6470,6470,6470,0
|
|
20240409,172600,93666310,6470,6470,6470,6470,0
|
|
20240409,172500,93666310,6470,6470,6470,6470,0
|
|
20240409,172400,93666310,6470,6470,6470,6470,0
|
|
20240409,172300,93666310,6470,6470,6470,6470,0
|
|
20240409,172200,93666310,6470,6470,6470,6470,0
|
|
20240409,172100,93666310,6470,6470,6470,6470,0
|
|
20240409,172000,93666310,6470,6470,6470,6470,0
|
|
20240409,171900,93666310,6470,6470,6470,6470,0
|
|
20240409,171800,93666310,6470,6470,6470,6470,0
|
|
20240409,171700,93666310,6470,6470,6470,6470,0
|
|
20240409,171600,93666310,6470,6470,6470,6470,0
|
|
20240409,171500,93666310,6470,6470,6470,6470,0
|
|
20240409,171400,93666310,6470,6470,6470,6470,0
|
|
20240409,171300,93666310,6470,6470,6470,6470,149
|
|
20240409,171200,93666310,6470,6470,6470,6470,0
|
|
20240409,171100,93666310,6470,6470,6470,6470,0
|
|
20240409,171000,93666310,6470,6470,6470,6470,0
|
|
20240409,170900,93666310,6470,6470,6470,6470,0
|
|
20240409,170800,93666310,6470,6470,6470,6470,0
|
|
20240409,170700,93666310,6470,6470,6470,6470,0
|
|
20240409,170600,93666310,6470,6470,6470,6470,0
|
|
20240409,170500,93666310,6470,6470,6470,6470,0
|
|
20240409,170400,93666310,6470,6470,6470,6470,0
|
|
20240409,170300,93666310,6470,6470,6470,6470,0
|
|
20240409,170200,93666310,6470,6470,6470,6470,0
|
|
20240409,170100,93666310,6470,6470,6470,6470,0
|
|
20240409,170000,93666310,6470,6470,6470,6470,0
|
|
20240409,165900,93666310,6470,6470,6470,6470,0
|
|
20240409,165800,93666310,6470,6470,6470,6470,0
|
|
20240409,165700,93666310,6470,6470,6470,6470,0
|
|
20240409,165600,93666310,6470,6470,6470,6470,0
|
|
20240409,165500,93666310,6470,6470,6470,6470,0
|
|
20240409,165400,93666310,6470,6470,6470,6470,0
|
|
20240409,165300,93666310,6470,6470,6470,6470,0
|
|
20240409,165200,93666310,6470,6470,6470,6470,0
|
|
20240409,165100,93666310,6470,6470,6470,6470,0
|
|
20240409,165000,93666310,6470,6470,6470,6470,0
|
|
20240409,164900,93666310,6470,6470,6470,6470,0
|
|
20240409,164800,93666310,6470,6470,6470,6470,0
|
|
20240409,164700,93666310,6470,6470,6470,6470,0
|
|
20240409,164600,93666310,6470,6470,6470,6470,0
|
|
20240409,164500,93666310,6470,6470,6470,6470,0
|
|
20240409,164400,93666310,6470,6470,6470,6470,0
|
|
20240409,164300,93666310,6470,6470,6470,6470,149
|
|
20240409,164200,93666310,6470,6470,6470,6470,0
|
|
20240409,164100,93666310,6470,6470,6470,6470,0
|
|
20240409,164000,93666310,6470,6470,6470,6470,0
|
|
20240409,163900,93666310,6470,6470,6470,6470,0
|
|
20240409,163800,93666310,6470,6470,6470,6470,0
|
|
20240409,163700,93666310,6470,6470,6470,6470,0
|
|
20240409,163600,93666310,6470,6470,6470,6470,0
|
|
20240409,163500,93666310,6470,6470,6470,6470,0
|
|
20240409,163400,93666310,6470,6470,6470,6470,0
|
|
20240409,163300,93666310,6470,6470,6470,6470,0
|
|
20240409,163200,93666310,6470,6470,6470,6470,0
|
|
20240409,163100,93666310,6470,6470,6470,6470,0
|
|
20240409,163000,93666310,6470,6470,6470,6470,0
|
|
20240409,162900,93666310,6470,6470,6470,6470,0
|
|
20240409,162800,93666310,6470,6470,6470,6470,0
|
|
20240409,162700,93666310,6470,6470,6470,6470,0
|
|
20240409,162600,93666310,6470,6470,6470,6470,0
|
|
20240409,162500,93666310,6470,6470,6470,6470,0
|
|
20240409,162400,93666310,6470,6470,6470,6470,0
|
|
20240409,162300,93666310,6470,6470,6470,6470,0
|
|
20240409,162200,93666310,6470,6470,6470,6470,0
|
|
20240409,162100,93666310,6470,6470,6470,6470,0
|
|
20240409,162000,93666310,6470,6470,6470,6470,0
|
|
20240409,161900,93666310,6470,6470,6470,6470,0
|
|
20240409,161800,93666310,6470,6470,6470,6470,0
|
|
20240409,161700,93666310,6470,6470,6470,6470,0
|
|
20240409,161600,93666310,6470,6470,6470,6470,0
|
|
20240409,161500,93666310,6470,6470,6470,6470,0
|
|
20240409,161400,93666310,6470,6470,6470,6470,0
|
|
20240409,161300,93666310,6470,6470,6470,6470,149
|
|
20240409,161200,93666310,6470,6470,6470,6470,0
|
|
20240409,161100,93666310,6470,6470,6470,6470,0
|
|
20240409,161000,93666310,6470,6470,6470,6470,0
|
|
20240409,160900,93666310,6470,6470,6470,6470,0
|
|
20240409,160800,93666310,6470,6470,6470,6470,0
|
|
20240409,160700,93666310,6470,6470,6470,6470,0
|
|
20240409,160600,93666310,6470,6470,6470,6470,0
|
|
20240409,160500,93666310,6470,6470,6470,6470,0
|
|
20240409,160400,93666310,6470,6470,6470,6470,0
|
|
20240409,160300,93666310,6470,6470,6470,6470,0
|
|
20240409,160200,93666310,6470,6470,6470,6470,0
|
|
20240409,160100,93666310,6470,6470,6470,6470,0
|
|
20240409,160000,93666310,6470,6470,6470,6470,0
|
|
20240409,155900,93666310,6470,6470,6470,6470,0
|
|
20240409,155800,93666310,6470,6470,6470,6470,0
|
|
20240409,155700,93666310,6470,6470,6470,6470,0
|
|
20240409,155600,93666310,6470,6470,6470,6470,0
|
|
20240409,155500,93666310,6470,6470,6470,6470,0
|
|
20240409,155400,93666310,6470,6470,6470,6470,0
|
|
20240409,155300,93666310,6470,6470,6470,6470,0
|
|
20240409,155200,93666310,6470,6470,6470,6470,0
|
|
20240409,155100,93666310,6470,6470,6470,6470,0
|
|
20240409,155000,93666310,6470,6470,6470,6470,0
|
|
20240409,154900,93666310,6470,6470,6470,6470,0
|
|
20240409,154800,93666310,6470,6470,6470,6470,0
|
|
20240409,154700,93666310,6470,6470,6470,6470,0
|
|
20240409,154600,93666310,6470,6470,6470,6470,0
|
|
20240409,154500,93666310,6470,6470,6470,6470,0
|
|
20240409,154400,93666310,6470,6470,6470,6470,0
|
|
20240409,154300,93666310,6470,6470,6470,6470,149
|
|
20240409,154200,93666310,6470,6470,6470,6470,0
|
|
20240409,154100,93666310,6470,6470,6470,6470,0
|
|
20240409,154000,93666310,6470,6470,6470,6470,0
|
|
20240409,153900,93666310,6470,6470,6470,6470,0
|
|
20240409,153800,93666310,6470,6470,6470,6470,0
|
|
20240409,153700,93666310,6470,6470,6470,6470,0
|
|
20240409,153600,93666310,6470,6470,6470,6470,0
|
|
20240409,153500,93666310,6470,6470,6470,6470,0
|
|
20240409,153400,93666310,6470,6470,6470,6470,0
|
|
20240409,153300,93666310,6470,6470,6470,6470,0
|
|
20240409,153200,93666310,6470,6470,6470,6470,0
|
|
20240409,153100,93666310,6470,6470,6470,6470,0
|
|
20240409,153000,93666310,6470,6470,6470,6470,149
|
|
20240409,152900,92702280,6470,6470,6470,6470,0
|
|
20240409,152800,92702280,6470,6470,6470,6470,0
|
|
20240409,152700,92702280,6470,6470,6470,6470,0
|
|
20240409,152600,92702280,6470,6470,6470,6470,0
|
|
20240409,152500,92702280,6470,6470,6470,6470,0
|
|
20240409,152400,92702280,6470,6470,6470,6470,0
|
|
20240409,152300,92702280,6470,6470,6470,6470,0
|
|
20240409,152200,92702280,6470,6470,6470,6470,0
|
|
20240409,152100,92702280,6470,6470,6470,6470,0
|
|
20240409,152000,92702280,6470,6470,6470,6470,0
|
|
20240409,151900,92702280,6470,6400,6470,6400,626
|
|
20240409,151800,88673700,6400,6400,6400,6400,0
|
|
20240409,151700,88673700,6400,6410,6410,6400,26
|
|
20240409,151600,88507210,6410,6400,6410,6400,9
|
|
20240409,151500,88449560,6400,6400,6400,6400,12
|
|
20240409,151400,88372760,6400,6400,6400,6400,0
|
|
20240409,151300,88372760,6400,6400,6400,6400,7
|
|
20240409,151200,88327960,6400,6400,6400,6400,11
|
|
20240409,151100,88257560,6410,6400,6410,6400,36
|
|
20240409,151000,88027130,6400,6400,6410,6400,21
|
|
20240409,150900,87892710,6400,6400,6400,6400,6
|
|
20240409,150800,87854310,6400,6400,6400,6400,10
|
|
20240409,150700,87790310,6410,6410,6410,6410,37
|
|
20240409,150600,87553140,6420,6420,6420,6420,14
|
|
20240409,150500,87463260,6420,6410,6420,6410,27
|
|
20240409,150400,87290130,6410,6400,6410,6400,63
|
|
20240409,150300,86886640,6360,6370,6370,6360,200
|
|
20240409,150200,85613070,6360,6450,6450,6360,589
|
|
20240409,150100,81857580,6440,6440,6440,6440,11
|
|
20240409,150000,81786740,6440,6440,6440,6440,4
|
|
20240409,145900,81760980,6440,6440,6440,6440,0
|
|
20240409,145800,81760980,6440,6440,6440,6440,5
|
|
20240409,145700,81728780,6420,6440,6440,6420,193
|
|
20240409,145600,80489200,6440,6430,6440,6430,6
|
|
20240409,145500,80450570,6430,6430,6430,6430,0
|
|
20240409,145400,80450570,6430,6440,6440,6410,103
|
|
20240409,145300,79790160,6430,6430,6430,6430,12
|
|
20240409,145200,79713000,6430,6440,6440,6430,6
|
|
20240409,145100,79674400,6450,6400,6450,6400,682
|
|
20240409,145000,75295020,6400,6400,6400,6400,13
|
|
20240409,144900,75211820,6400,6430,6430,6400,184
|
|
20240409,144800,74033970,6430,6430,6430,6430,2
|
|
20240409,144700,74021110,6430,6440,6440,6430,17
|
|
20240409,144600,73911720,6440,6430,6440,6430,19
|
|
20240409,144500,73789540,6430,6430,6430,6430,6
|
|
20240409,144400,73750960,6440,6440,6440,6440,2
|
|
20240409,144300,73738080,6440,6430,6440,6430,9
|
|
20240409,144200,73680150,6440,6430,6440,6430,14
|
|
20240409,144100,73590110,6440,6440,6440,6440,27
|
|
20240409,144000,73416230,6430,6430,6430,6430,6
|
|
20240409,143900,73377650,6430,6440,6440,6430,14
|
|
20240409,143800,73287520,6430,6430,6430,6430,3
|
|
20240409,143700,73268230,6440,6440,6440,6440,1
|
|
20240409,143600,73261790,6430,6430,6430,6430,6
|
|
20240409,143500,73223210,6430,6440,6440,6430,23
|
|
20240409,143400,73075120,6430,6430,6430,6430,3
|
|
20240409,143300,73055830,6440,6440,6440,6440,2
|
|
20240409,143200,73042950,6430,6440,6440,6420,209
|
|
20240409,143100,71701050,6450,6450,6450,6450,10
|
|
20240409,143000,71636550,6430,6440,6440,6430,170
|
|
20240409,142900,70543340,6450,6450,6450,6450,8
|
|
20240409,142800,70491740,6450,6450,6450,6450,12
|
|
20240409,142700,70414340,6450,6450,6450,6450,1
|
|
20240409,142600,70407890,6440,6440,6440,6440,7
|
|
20240409,142500,70362810,6450,6450,6450,6450,25
|
|
20240409,142400,70201560,6450,6450,6450,6450,58
|
|
20240409,142300,69827460,6450,6450,6450,6450,7
|
|
20240409,142200,69782310,6450,6450,6450,6450,0
|
|
20240409,142100,69782310,6450,6450,6450,6450,11
|
|
20240409,142000,69711360,6450,6450,6450,6450,9
|
|
20240409,141900,69653310,6450,6440,6450,6440,5
|
|
20240409,141800,69621090,6450,6450,6450,6450,3
|
|
20240409,141700,69601740,6450,6450,6450,6450,16
|
|
20240409,141600,69498540,6450,6450,6450,6450,3
|
|
20240409,141500,69479190,6450,6450,6450,6450,2
|
|
20240409,141400,69466290,6450,6450,6450,6450,14
|
|
20240409,141300,69375990,6450,6450,6450,6450,13
|
|
20240409,141200,69292140,6450,6450,6450,6450,3
|
|
20240409,141100,69272790,6450,6450,6450,6450,2
|
|
20240409,141000,69259890,6450,6450,6450,6450,17
|
|
20240409,140900,69150240,6450,6450,6450,6450,15
|
|
20240409,140800,69053490,6450,6450,6450,6450,1
|
|
20240409,140700,69047040,6450,6450,6450,6450,3
|
|
20240409,140600,69027690,6450,6450,6450,6450,17
|
|
20240409,140500,68918040,6450,6450,6450,6450,12
|
|
20240409,140400,68840640,6450,6450,6450,6450,9
|
|
20240409,140300,68782590,6450,6450,6450,6450,6
|
|
20240409,140200,68743890,6450,6450,6450,6450,14
|
|
20240409,140100,68653590,6450,6450,6450,6450,3
|
|
20240409,140000,68634240,6450,6450,6450,6450,1
|
|
20240409,135900,68627790,6450,6450,6450,6450,6
|
|
20240409,135800,68589090,6450,6450,6450,6450,17
|
|
20240409,135700,68479440,6450,6450,6450,6450,0
|
|
20240409,135600,68479440,6450,6450,6450,6450,5
|
|
20240409,135500,68447190,6450,6450,6450,6450,3
|
|
20240409,135400,68427840,6450,6450,6450,6450,13
|
|
20240409,135300,68343990,6450,6450,6450,6450,17
|
|
20240409,135200,68234340,6450,6450,6450,6450,8
|
|
20240409,135100,68182740,6450,6450,6450,6450,21
|
|
20240409,135000,68047290,6450,6450,6450,6450,6
|
|
20240409,134900,68008590,6450,6450,6450,6450,0
|
|
20240409,134800,68008590,6450,6450,6450,6450,8
|
|
20240409,134700,67956990,6450,6440,6450,6440,22
|
|
20240409,134600,67815100,6440,6440,6440,6440,1
|
|
20240409,134500,67808660,6440,6440,6440,6440,25
|
|
20240409,134400,67647660,6440,6440,6440,6440,5
|
|
20240409,134300,67615460,6440,6440,6440,6440,23
|
|
20240409,134200,67467340,6440,6440,6440,6440,2
|
|
20240409,134100,67454460,6440,6440,6440,6440,9
|
|
20240409,134000,67396500,6440,6430,6440,6430,450
|
|
20240409,133900,64502990,6430,6430,6430,6430,8
|
|
20240409,133800,64451550,6430,6430,6430,6430,0
|
|
20240409,133700,64451550,6430,6430,6430,6430,7
|
|
20240409,133600,64406540,6410,6440,6440,6410,180
|
|
20240409,133500,63252560,6430,6440,6440,6430,5
|
|
20240409,133400,63220390,6440,6440,6440,6440,3
|
|
20240409,133300,63201070,6440,6430,6440,6430,16
|
|
20240409,133200,63098110,6430,6420,6430,6420,14
|
|
20240409,133100,63008110,6420,6420,6420,6420,1
|
|
20240409,133000,63001690,6420,6420,6420,6420,9
|
|
20240409,132900,62943910,6420,6420,6420,6420,18
|
|
20240409,132800,62828350,6410,6410,6410,6410,0
|
|
20240409,132700,62828350,6410,6390,6410,6390,5
|
|
20240409,132600,62796380,6370,6370,6370,6370,0
|
|
20240409,132500,62796380,6370,6380,6390,6370,24
|
|
20240409,132400,62643190,6370,6370,6370,6370,0
|
|
20240409,132300,62643190,6370,6380,6380,6370,31
|
|
20240409,132200,62445660,6370,6370,6370,6370,87
|
|
20240409,132100,61891470,6380,6380,6380,6380,62
|
|
20240409,132000,61495910,6390,6390,6390,6390,0
|
|
20240409,131900,61495910,6390,6390,6390,6390,8
|
|
20240409,131800,61444790,6390,6390,6390,6390,12
|
|
20240409,131700,61368110,6390,6390,6390,6390,7
|
|
20240409,131600,61323380,6390,6390,6390,6390,0
|
|
20240409,131500,61323380,6390,6400,6400,6380,258
|
|
20240409,131400,59676570,6390,6390,6390,6390,0
|
|
20240409,131300,59676570,6390,6410,6410,6390,44
|
|
20240409,131200,59395210,6410,6410,6410,6410,12
|
|
20240409,131100,59318290,6410,6410,6410,6410,5
|
|
20240409,131000,59286240,6410,6420,6420,6410,84
|
|
20240409,130900,58747220,6420,6420,6420,6420,1
|
|
20240409,130800,58740800,6420,6420,6420,6420,5
|
|
20240409,130700,58708700,6420,6420,6420,6420,12
|
|
20240409,130600,58631660,6420,6420,6420,6420,5
|
|
20240409,130500,58599560,6420,6420,6420,6420,0
|
|
20240409,130400,58599560,6420,6420,6420,6420,58
|
|
20240409,130300,58227200,6420,6420,6420,6420,12
|
|
20240409,130200,58150160,6420,6420,6420,6420,5
|
|
20240409,130100,58118060,6400,6400,6400,6400,0
|
|
20240409,130000,58118060,6400,6410,6410,6400,47
|
|
20240409,125900,57816830,6420,6420,6420,6420,62
|
|
20240409,125800,57418790,6420,6420,6420,6420,6
|
|
20240409,125700,57380270,6420,6420,6420,6420,3
|
|
20240409,125600,57361010,6420,6420,6420,6420,14
|
|
20240409,125500,57271130,6420,6420,6420,6420,6
|
|
20240409,125400,57232610,6420,6420,6420,6420,1
|
|
20240409,125300,57226190,6420,6420,6420,6420,6
|
|
20240409,125200,57187670,6420,6420,6420,6420,14
|
|
20240409,125100,57097790,6420,6420,6420,6420,12
|
|
20240409,125000,57020750,6420,6420,6420,6420,4
|
|
20240409,124900,56995070,6420,6420,6420,6420,3
|
|
20240409,124800,56975810,6420,6420,6420,6420,14
|
|
20240409,124700,56885930,6420,6420,6420,6420,3
|
|
20240409,124600,56866670,6420,6420,6420,6420,4
|
|
20240409,124500,56840990,6420,6420,6420,6420,3
|
|
20240409,124400,56821730,6420,6420,6420,6420,14
|
|
20240409,124300,56731850,6420,6420,6420,6420,3
|
|
20240409,124200,56712590,6420,6420,6420,6420,8
|
|
20240409,124100,56661230,6420,6420,6420,6420,12
|
|
20240409,124000,56584190,6420,6420,6420,6420,12
|
|
20240409,123900,56507150,6420,6420,6420,6420,3
|
|
20240409,123800,56487890,6420,6420,6420,6420,5
|
|
20240409,123700,56455790,6420,6420,6420,6420,13
|
|
20240409,123600,56372330,6420,6420,6420,6420,3
|
|
20240409,123500,56353070,6420,6420,6420,6420,5
|
|
20240409,123400,56320970,6420,6420,6420,6420,3
|
|
20240409,123300,56301710,6420,6420,6420,6420,13
|
|
20240409,123200,56218250,6420,6420,6420,6420,3
|
|
20240409,123100,56198990,6420,6420,6420,6420,5
|
|
20240409,123000,56166890,6420,6420,6420,6420,23
|
|
20240409,122900,56019230,6420,6420,6420,6420,5
|
|
20240409,122800,55987130,6420,6420,6420,6420,6
|
|
20240409,122700,55948610,6420,6420,6420,6420,4
|
|
20240409,122600,55922930,6420,6420,6420,6420,12
|
|
20240409,122500,55845890,6420,6420,6420,6420,5
|
|
20240409,122400,55813790,6420,6420,6420,6420,0
|
|
20240409,122300,55813790,6420,6420,6420,6420,7
|
|
20240409,122200,55768850,6410,6410,6410,6410,12
|
|
20240409,122100,55691930,6410,6410,6410,6410,18
|
|
20240409,122000,55576550,6420,6420,6420,6420,3
|
|
20240409,121900,55557290,6420,6410,6420,6410,15
|
|
20240409,121800,55461010,6410,6410,6410,6410,31
|
|
20240409,121700,55262300,6420,6420,6420,6410,11
|
|
20240409,121600,55191690,6420,6420,6420,6420,4
|
|
20240409,121500,55166010,6420,6420,6420,6420,14
|
|
20240409,121400,55076130,6420,6420,6420,6420,3
|
|
20240409,121300,55056870,6420,6420,6420,6420,1
|
|
20240409,121200,55050450,6400,6440,6440,6400,299
|
|
20240409,121100,53132200,6450,6450,6450,6450,14
|
|
20240409,121000,53041900,6450,6460,6460,6450,79
|
|
20240409,120900,52531780,6460,6460,6460,6460,12
|
|
20240409,120800,52454260,6460,6470,6470,6460,15
|
|
20240409,120700,52357240,6470,6470,6470,6470,2
|
|
20240409,120600,52344300,6460,6480,6480,6460,11
|
|
20240409,120500,52273170,6470,6470,6470,6470,3
|
|
20240409,120400,52253760,6470,6470,6470,6470,10
|
|
20240409,120300,52189060,6470,6470,6470,6470,33
|
|
20240409,120200,51975550,6450,6450,6450,6450,10
|
|
20240409,120100,51911050,6450,6450,6450,6450,3
|
|
20240409,120000,51891700,6450,6450,6450,6450,14
|
|
20240409,115900,51801400,6450,6450,6450,6450,3
|
|
20240409,115800,51782050,6420,6460,6460,6420,227
|
|
20240409,115700,50322660,6460,6460,6460,6460,18
|
|
20240409,115600,50206380,6460,6470,6470,6460,23
|
|
20240409,115500,50057780,6470,6470,6470,6470,6
|
|
20240409,115400,50018960,6470,6470,6470,6470,1
|
|
20240409,115300,50012490,6460,6460,6460,6460,0
|
|
20240409,115200,50012490,6460,6470,6470,6460,22
|
|
20240409,115100,49870290,6480,6480,6480,6480,6
|
|
20240409,115000,49831410,6480,6480,6480,6480,4
|
|
20240409,114900,49805490,6480,6480,6480,6480,13
|
|
20240409,114800,49721250,6480,6470,6480,6470,5
|
|
20240409,114700,49688880,6470,6470,6470,6470,242
|
|
20240409,114600,48123140,6470,6460,6470,6460,5
|
|
20240409,114500,48090810,6460,6460,6460,6460,0
|
|
20240409,114400,48090810,6460,6460,6460,6460,8
|
|
20240409,114300,48039130,6460,6460,6460,6460,3
|
|
20240409,114200,48019750,6460,6460,6460,6460,14
|
|
20240409,114100,47929310,6460,6460,6460,6460,0
|
|
20240409,114000,47929310,6460,6460,6460,6460,7
|
|
20240409,113900,47884090,6460,6460,6460,6460,6
|
|
20240409,113800,47845330,6460,6460,6460,6460,23
|
|
20240409,113700,47696750,6460,6460,6460,6460,0
|
|
20240409,113600,47696750,6460,6460,6460,6460,9
|
|
20240409,113500,47638610,6450,6450,6450,6450,24
|
|
20240409,113400,47483810,6450,6450,6450,6450,8
|
|
20240409,113300,47432210,6440,6430,6440,6430,4
|
|
20240409,113200,47406470,6430,6430,6430,6430,0
|
|
20240409,113100,47406470,6430,6430,6430,6430,17
|
|
20240409,113000,47297160,6430,6430,6430,6430,0
|
|
20240409,112900,47297160,6430,6430,6430,6430,5
|
|
20240409,112800,47265010,6430,6430,6430,6430,3
|
|
20240409,112700,47245720,6430,6430,6430,6430,25
|
|
20240409,112600,47084970,6430,6430,6430,6430,0
|
|
20240409,112500,47084970,6430,6430,6430,6430,8
|
|
20240409,112400,47033530,6410,6410,6410,6410,0
|
|
20240409,112300,47033530,6410,6450,6450,6410,270
|
|
20240409,112200,45301840,6440,6450,6450,6440,38
|
|
20240409,112100,45057060,6450,6450,6450,6450,2
|
|
20240409,112000,45044160,6450,6450,6450,6450,15
|
|
20240409,111900,44947410,6450,6450,6450,6450,2
|
|
20240409,111800,44934510,6450,6450,6450,6450,6
|
|
20240409,111700,44895810,6450,6450,6450,6450,31
|
|
20240409,111600,44695860,6450,6480,6480,6450,354
|
|
20240409,111500,42411930,6480,6480,6480,6480,2
|
|
20240409,111400,42398970,6480,6480,6480,6480,6
|
|
20240409,111300,42360090,6480,6480,6480,6480,4
|
|
20240409,111200,42334170,6480,6480,6480,6480,12
|
|
20240409,111100,42256410,6480,6480,6480,6480,5
|
|
20240409,111000,42224010,6480,6480,6480,6480,60
|
|
20240409,110900,41835210,6480,6480,6480,6480,25
|
|
20240409,110800,41673210,6480,6480,6480,6480,0
|
|
20240409,110700,41673210,6480,6480,6480,6480,5
|
|
20240409,110600,41640810,6480,6480,6480,6480,14
|
|
20240409,110500,41550090,6480,6480,6480,6480,15
|
|
20240409,110400,41452890,6480,6480,6480,6480,1
|
|
20240409,110300,41446410,6480,6480,6480,6480,6
|
|
20240409,110200,41407530,6480,6480,6480,6480,5
|
|
20240409,110100,41375130,6480,6480,6480,6480,12
|
|
20240409,110000,41297370,6480,6470,6480,6470,4
|
|
20240409,105900,41271480,6470,6470,6470,6470,6
|
|
20240409,105800,41232660,6470,6470,6470,6470,2
|
|
20240409,105700,41219720,6450,6470,6480,6450,189
|
|
20240409,105600,39997460,6480,6470,6480,6470,6
|
|
20240409,105500,39958600,6460,6460,6460,6460,0
|
|
20240409,105400,39958600,6460,6460,6460,6460,11
|
|
20240409,105300,39887540,6450,6480,6480,6450,594
|
|
20240409,105200,36055970,6490,6490,6490,6490,2
|
|
20240409,105100,36042990,6490,6490,6490,6490,3
|
|
20240409,105000,36023520,6490,6490,6490,6490,10
|
|
20240409,104900,35958620,6450,6480,6480,6450,10
|
|
20240409,104800,35893960,6480,6480,6480,6480,5
|
|
20240409,104700,35861560,6480,6480,6480,6480,12
|
|
20240409,104600,35783800,6480,6470,6480,6470,13
|
|
20240409,104500,35699680,6480,6480,6480,6480,11
|
|
20240409,104400,35628400,6480,6480,6480,6480,5
|
|
20240409,104300,35596000,6480,6480,6480,6480,15
|
|
20240409,104200,35498800,6480,6480,6480,6480,2
|
|
20240409,104100,35485840,6480,6480,6480,6480,6
|
|
20240409,104000,35446960,6480,6480,6480,6480,4
|
|
20240409,103900,35421040,6480,6480,6480,6480,12
|
|
20240409,103800,35343280,6480,6480,6480,6480,16
|
|
20240409,103700,35239600,6480,6480,6480,6480,0
|
|
20240409,103600,35239600,6480,6490,6490,6480,22
|
|
20240409,103500,35096880,6490,6490,6490,6490,10
|
|
20240409,103400,35031980,6480,6480,6480,6480,0
|
|
20240409,103300,35031980,6480,6480,6480,6480,40
|
|
20240409,103200,34772780,6480,6480,6480,6480,15
|
|
20240409,103100,34675580,6480,6480,6480,6480,2
|
|
20240409,103000,34662620,6480,6480,6480,6470,16
|
|
20240409,102900,34559040,6480,6480,6480,6480,5
|
|
20240409,102800,34526640,6480,6480,6480,6480,9
|
|
20240409,102700,34468320,6480,6470,6480,6470,4
|
|
20240409,102600,34442430,6470,6470,6470,6470,3
|
|
20240409,102500,34423020,6460,6460,6470,6460,16
|
|
20240409,102400,34319640,6460,6460,6460,6460,8
|
|
20240409,102300,34267960,6460,6470,6470,6460,19
|
|
20240409,102200,34145210,6470,6480,6480,6470,4
|
|
20240409,102100,34119300,6480,6470,6480,6470,18
|
|
20240409,102000,34002760,6470,6470,6470,6470,10
|
|
20240409,101900,33938060,6480,6480,6480,6480,4
|
|
20240409,101800,33912140,6480,6480,6480,6480,3
|
|
20240409,101700,33892700,6480,6480,6480,6480,17
|
|
20240409,101600,33782540,6480,6480,6480,6480,5
|
|
20240409,101500,33750140,6480,6480,6480,6480,5
|
|
20240409,101400,33717740,6480,6480,6480,6480,20
|
|
20240409,101300,33588140,6480,6480,6480,6480,1
|
|
20240409,101200,33581660,6450,6460,6460,6450,50
|
|
20240409,101100,33258670,6440,6440,6460,6440,4
|
|
20240409,101000,33232870,6440,6480,6480,6440,610
|
|
20240409,100900,29292590,6490,6480,6490,6470,501
|
|
20240409,100800,26050600,6490,6490,6490,6470,43
|
|
20240409,100700,25772150,6500,6500,6500,6500,8
|
|
20240409,100600,25720150,6500,6500,6500,6500,3
|
|
20240409,100500,25700650,6490,6500,6500,6470,505
|
|
20240409,100400,22432800,6500,6500,6500,6500,1
|
|
20240409,100300,22426300,6490,6490,6490,6490,3
|
|
20240409,100200,22406830,6480,6500,6500,6480,118
|
|
20240409,100100,21641830,6500,6500,6500,6500,3
|
|
20240409,100000,21622330,6500,6500,6500,6500,4
|
|
20240409,095900,21596330,6500,6500,6500,6500,16
|
|
20240409,095800,21492330,6500,6500,6500,6500,2
|
|
20240409,095700,21479330,6500,6500,6500,6500,4
|
|
20240409,095600,21453330,6490,6500,6500,6490,16
|
|
20240409,095500,21349410,6500,6500,6500,6500,62
|
|
20240409,095400,20946410,6500,6500,6500,6500,5
|
|
20240409,095300,20913910,6500,6500,6500,6500,9
|
|
20240409,095200,20855410,6500,6500,6500,6500,20
|
|
20240409,095100,20725410,6500,6500,6500,6500,0
|
|
20240409,095000,20725410,6500,6500,6500,6500,4
|
|
20240409,094900,20699410,6500,6500,6500,6500,13
|
|
20240409,094800,20614910,6500,6500,6500,6500,8
|
|
20240409,094700,20562910,6490,6490,6490,6490,37
|
|
20240409,094600,20322780,6490,6500,6500,6490,10
|
|
20240409,094500,20257840,6500,6500,6500,6500,3
|
|
20240409,094400,20238340,6500,6500,6500,6490,223
|
|
20240409,094300,18789840,6500,6510,6510,6500,42
|
|
20240409,094200,18516720,6510,6510,6510,6510,2
|
|
20240409,094100,18503700,6510,6510,6510,6510,21
|
|
20240409,094000,18366990,6510,6510,6510,6510,6
|
|
20240409,093900,18327930,6510,6510,6510,6510,3
|
|
20240409,093800,18308400,6510,6510,6510,6510,2
|
|
20240409,093700,18295380,6510,6510,6510,6510,15
|
|
20240409,093600,18197730,6510,6500,6510,6500,456
|
|
20240409,093500,15233720,6510,6510,6510,6510,42
|
|
20240409,093400,14960300,6520,6520,6520,6520,5
|
|
20240409,093300,14927700,6520,6520,6520,6510,35
|
|
20240409,093200,14699810,6510,6520,6520,6510,5
|
|
20240409,093100,14667230,6520,6520,6520,6520,12
|
|
20240409,093000,14588990,6520,6510,6520,6510,45
|
|
20240409,092900,14295840,6510,6510,6510,6510,2
|
|
20240409,092800,14282820,6510,6510,6510,6510,21
|
|
20240409,092700,14146110,6500,6490,6510,6490,1571
|
|
20240409,092600,3934800,6490,6490,6490,6490,18
|
|
20240409,092500,3817980,6490,6490,6490,6490,8
|
|
20240409,092400,3766060,6490,6490,6490,6490,3
|
|
20240409,092300,3746590,6490,6490,6490,6490,4
|
|
20240409,092200,3720630,6490,6490,6490,6490,29
|
|
20240409,092100,3532420,6470,6470,6470,6470,14
|
|
20240409,092000,3441840,6470,6470,6470,6470,0
|
|
20240409,091900,3441840,6470,6470,6470,6470,19
|
|
20240409,091800,3318910,6470,6470,6470,6470,20
|
|
20240409,091700,3189510,6470,6470,6470,6470,5
|
|
20240409,091600,3157160,6470,6470,6470,6470,43
|
|
20240409,091500,2878950,6470,6490,6490,6470,36
|
|
20240409,091400,2645430,6490,6490,6490,6490,0
|
|
20240409,091300,2645430,6490,6480,6490,6480,21
|
|
20240409,091200,2509240,6480,6480,6480,6480,20
|
|
20240409,091100,2379640,6480,6480,6480,6470,27
|
|
20240409,091000,2204900,6470,6470,6470,6470,158
|
|
20240409,090900,1182640,6450,6450,6450,6450,0
|
|
20240409,090800,1182640,6450,6450,6450,6450,0
|
|
20240409,090700,1182640,6450,6450,6450,6450,0
|
|
20240409,090600,1182640,6450,6450,6450,6450,0
|
|
20240409,090500,1182640,6450,6450,6450,6450,0
|
|
20240409,090400,1182640,6450,6450,6450,6450,0
|
|
20240409,090300,1182640,6450,6450,6450,6450,0
|
|
20240409,090200,1182640,6450,6450,6450,6450,0
|
|
20240409,090100,1182640,6450,6510,6510,6450,76
|
|
20240409,090000,691120,6520,6520,6520,6520,106
|