588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184500,747235600,6510,6510,6510,6510,1967
|
|
20240424,184400,747235600,6510,6510,6510,6510,0
|
|
20240424,184300,747235600,6510,6510,6510,6510,0
|
|
20240424,184200,747235600,6510,6510,6510,6510,0
|
|
20240424,184100,747235600,6510,6510,6510,6510,0
|
|
20240424,184000,747235600,6510,6510,6510,6510,0
|
|
20240424,183900,747235600,6510,6510,6510,6510,0
|
|
20240424,183800,747235600,6510,6510,6510,6510,0
|
|
20240424,183700,747235600,6510,6510,6510,6510,0
|
|
20240424,183600,747235600,6510,6510,6510,6510,0
|
|
20240424,183500,747235600,6510,6510,6510,6510,0
|
|
20240424,183400,747235600,6510,6510,6510,6510,0
|
|
20240424,183300,747235600,6510,6510,6510,6510,0
|
|
20240424,183200,747235600,6510,6510,6510,6510,0
|
|
20240424,183100,747235600,6510,6510,6510,6510,0
|
|
20240424,183000,747235600,6510,6510,6510,6510,0
|
|
20240424,182900,747235600,6510,6510,6510,6510,0
|
|
20240424,182800,747235600,6510,6510,6510,6510,0
|
|
20240424,182700,747235600,6510,6510,6510,6510,0
|
|
20240424,182600,747235600,6510,6510,6510,6510,0
|
|
20240424,182500,747235600,6510,6510,6510,6510,0
|
|
20240424,182400,747235600,6510,6510,6510,6510,0
|
|
20240424,182300,747235600,6510,6510,6510,6510,0
|
|
20240424,182200,747235600,6510,6510,6510,6510,0
|
|
20240424,182100,747235600,6510,6510,6510,6510,0
|
|
20240424,182000,747235600,6510,6510,6510,6510,0
|
|
20240424,181900,747235600,6510,6510,6510,6510,0
|
|
20240424,181800,747235600,6510,6510,6510,6510,0
|
|
20240424,181700,747235600,6510,6510,6510,6510,0
|
|
20240424,181600,747235600,6510,6510,6510,6510,0
|
|
20240424,181500,747235600,6510,6510,6510,6510,1967
|
|
20240424,181400,747235600,6510,6510,6510,6510,0
|
|
20240424,181300,747235600,6510,6510,6510,6510,0
|
|
20240424,181200,747235600,6510,6510,6510,6510,0
|
|
20240424,181100,747235600,6510,6510,6510,6510,0
|
|
20240424,181000,747235600,6510,6510,6510,6510,0
|
|
20240424,180900,747235600,6510,6510,6510,6510,0
|
|
20240424,180800,747235600,6510,6510,6510,6510,0
|
|
20240424,180700,747235600,6510,6510,6510,6510,0
|
|
20240424,180600,747235600,6510,6510,6510,6510,0
|
|
20240424,180500,747235600,6510,6510,6510,6510,0
|
|
20240424,180400,747235600,6510,6510,6510,6510,0
|
|
20240424,180300,747235600,6510,6510,6510,6510,0
|
|
20240424,180200,747235600,6510,6510,6510,6510,0
|
|
20240424,180100,747235600,6510,6510,6510,6510,0
|
|
20240424,180000,747235600,6510,6510,6510,6510,0
|
|
20240424,175900,747235600,6510,6510,6510,6510,0
|
|
20240424,175800,747235600,6510,6510,6510,6510,0
|
|
20240424,175700,747235600,6510,6510,6510,6510,0
|
|
20240424,175600,747235600,6510,6510,6510,6510,0
|
|
20240424,175500,747235600,6510,6510,6510,6510,0
|
|
20240424,175400,747235600,6510,6510,6510,6510,0
|
|
20240424,175300,747235600,6510,6510,6510,6510,0
|
|
20240424,175200,747235600,6510,6510,6510,6510,0
|
|
20240424,175100,747235600,6510,6510,6510,6510,0
|
|
20240424,175000,747235600,6510,6510,6510,6510,0
|
|
20240424,174900,747235600,6510,6510,6510,6510,0
|
|
20240424,174800,747235600,6510,6510,6510,6510,0
|
|
20240424,174700,747235600,6510,6510,6510,6510,0
|
|
20240424,174600,747235600,6510,6510,6510,6510,0
|
|
20240424,174500,747235600,6510,6510,6510,6510,1967
|
|
20240424,174400,747235600,6510,6510,6510,6510,0
|
|
20240424,174300,747235600,6510,6510,6510,6510,0
|
|
20240424,174200,747235600,6510,6510,6510,6510,0
|
|
20240424,174100,747235600,6510,6510,6510,6510,0
|
|
20240424,174000,747235600,6510,6510,6510,6510,0
|
|
20240424,173900,747235600,6510,6510,6510,6510,0
|
|
20240424,173800,747235600,6510,6510,6510,6510,0
|
|
20240424,173700,747235600,6510,6510,6510,6510,0
|
|
20240424,173600,747235600,6510,6510,6510,6510,0
|
|
20240424,173500,747235600,6510,6510,6510,6510,0
|
|
20240424,173400,747235600,6510,6510,6510,6510,0
|
|
20240424,173300,747235600,6510,6510,6510,6510,0
|
|
20240424,173200,747235600,6510,6510,6510,6510,0
|
|
20240424,173100,747235600,6510,6510,6510,6510,0
|
|
20240424,173000,747235600,6510,6510,6510,6510,0
|
|
20240424,172900,747235600,6510,6510,6510,6510,0
|
|
20240424,172800,747235600,6510,6510,6510,6510,0
|
|
20240424,172700,747235600,6510,6510,6510,6510,0
|
|
20240424,172600,747235600,6510,6510,6510,6510,0
|
|
20240424,172500,747235600,6510,6510,6510,6510,0
|
|
20240424,172400,747235600,6510,6510,6510,6510,0
|
|
20240424,172300,747235600,6510,6510,6510,6510,0
|
|
20240424,172200,747235600,6510,6510,6510,6510,0
|
|
20240424,172100,747235600,6510,6510,6510,6510,0
|
|
20240424,172000,747235600,6510,6510,6510,6510,0
|
|
20240424,171900,747235600,6510,6510,6510,6510,0
|
|
20240424,171800,747235600,6510,6510,6510,6510,0
|
|
20240424,171700,747235600,6510,6510,6510,6510,0
|
|
20240424,171600,747235600,6510,6510,6510,6510,0
|
|
20240424,171500,747235600,6510,6510,6510,6510,1967
|
|
20240424,171400,747235600,6510,6510,6510,6510,0
|
|
20240424,171300,747235600,6510,6510,6510,6510,0
|
|
20240424,171200,747235600,6510,6510,6510,6510,0
|
|
20240424,171100,747235600,6510,6510,6510,6510,0
|
|
20240424,171000,747235600,6510,6510,6510,6510,0
|
|
20240424,170900,747235600,6510,6510,6510,6510,0
|
|
20240424,170800,747235600,6510,6510,6510,6510,0
|
|
20240424,170700,747235600,6510,6510,6510,6510,0
|
|
20240424,170600,747235600,6510,6510,6510,6510,0
|
|
20240424,170500,747235600,6510,6510,6510,6510,0
|
|
20240424,170400,747235600,6510,6510,6510,6510,0
|
|
20240424,170300,747235600,6510,6510,6510,6510,0
|
|
20240424,170200,747235600,6510,6510,6510,6510,0
|
|
20240424,170100,747235600,6510,6510,6510,6510,0
|
|
20240424,170000,747235600,6510,6510,6510,6510,0
|
|
20240424,165900,747235600,6510,6510,6510,6510,0
|
|
20240424,165800,747235600,6510,6510,6510,6510,0
|
|
20240424,165700,747235600,6510,6510,6510,6510,0
|
|
20240424,165600,747235600,6510,6510,6510,6510,0
|
|
20240424,165500,747235600,6510,6510,6510,6510,0
|
|
20240424,165400,747235600,6510,6510,6510,6510,0
|
|
20240424,165300,747235600,6510,6510,6510,6510,0
|
|
20240424,165200,747235600,6510,6510,6510,6510,0
|
|
20240424,165100,747235600,6510,6510,6510,6510,0
|
|
20240424,165000,747235600,6510,6510,6510,6510,0
|
|
20240424,164900,747235600,6510,6510,6510,6510,0
|
|
20240424,164800,747235600,6510,6510,6510,6510,0
|
|
20240424,164700,747235600,6510,6510,6510,6510,0
|
|
20240424,164600,747235600,6510,6510,6510,6510,0
|
|
20240424,164500,747235600,6510,6510,6510,6510,1967
|
|
20240424,164400,747235600,6510,6510,6510,6510,0
|
|
20240424,164300,747235600,6510,6510,6510,6510,0
|
|
20240424,164200,747235600,6510,6510,6510,6510,0
|
|
20240424,164100,747235600,6510,6510,6510,6510,0
|
|
20240424,164000,747235600,6510,6510,6510,6510,0
|
|
20240424,163900,747235600,6510,6510,6510,6510,0
|
|
20240424,163800,747235600,6510,6510,6510,6510,0
|
|
20240424,163700,747235600,6510,6510,6510,6510,0
|
|
20240424,163600,747235600,6510,6510,6510,6510,0
|
|
20240424,163500,747235600,6510,6510,6510,6510,0
|
|
20240424,163400,747235600,6510,6510,6510,6510,0
|
|
20240424,163300,747235600,6510,6510,6510,6510,0
|
|
20240424,163200,747235600,6510,6510,6510,6510,0
|
|
20240424,163100,747235600,6510,6510,6510,6510,0
|
|
20240424,163000,747235600,6510,6510,6510,6510,0
|
|
20240424,162900,747235600,6510,6510,6510,6510,0
|
|
20240424,162800,747235600,6510,6510,6510,6510,0
|
|
20240424,162700,747235600,6510,6510,6510,6510,0
|
|
20240424,162600,747235600,6510,6510,6510,6510,0
|
|
20240424,162500,747235600,6510,6510,6510,6510,0
|
|
20240424,162400,747235600,6510,6510,6510,6510,0
|
|
20240424,162300,747235600,6510,6510,6510,6510,0
|
|
20240424,162200,747235600,6510,6510,6510,6510,0
|
|
20240424,162100,747235600,6510,6510,6510,6510,0
|
|
20240424,162000,747235600,6510,6510,6510,6510,0
|
|
20240424,161900,747235600,6510,6510,6510,6510,0
|
|
20240424,161800,747235600,6510,6510,6510,6510,0
|
|
20240424,161700,747235600,6510,6510,6510,6510,0
|
|
20240424,161600,747235600,6510,6510,6510,6510,0
|
|
20240424,161500,747235600,6510,6510,6510,6510,1967
|
|
20240424,161400,747235600,6510,6510,6510,6510,0
|
|
20240424,161300,747235600,6510,6510,6510,6510,0
|
|
20240424,161200,747235600,6510,6510,6510,6510,0
|
|
20240424,161100,747235600,6510,6510,6510,6510,0
|
|
20240424,161000,747235600,6510,6510,6510,6510,0
|
|
20240424,160900,747235600,6510,6510,6510,6510,0
|
|
20240424,160800,747235600,6510,6510,6510,6510,0
|
|
20240424,160700,747235600,6510,6510,6510,6510,0
|
|
20240424,160600,747235600,6510,6510,6510,6510,0
|
|
20240424,160500,747235600,6510,6510,6510,6510,0
|
|
20240424,160400,747235600,6510,6510,6510,6510,0
|
|
20240424,160300,747235600,6510,6510,6510,6510,0
|
|
20240424,160200,747235600,6510,6510,6510,6510,0
|
|
20240424,160100,747235600,6510,6510,6510,6510,0
|
|
20240424,160000,747235600,6510,6510,6510,6510,0
|
|
20240424,155900,747235600,6510,6510,6510,6510,0
|
|
20240424,155800,747235600,6510,6510,6510,6510,0
|
|
20240424,155700,747235600,6510,6510,6510,6510,0
|
|
20240424,155600,747235600,6510,6510,6510,6510,0
|
|
20240424,155500,747235600,6510,6510,6510,6510,0
|
|
20240424,155400,747235600,6510,6510,6510,6510,0
|
|
20240424,155300,747235600,6510,6510,6510,6510,0
|
|
20240424,155200,747235600,6510,6510,6510,6510,0
|
|
20240424,155100,747235600,6510,6510,6510,6510,0
|
|
20240424,155000,747235600,6510,6510,6510,6510,0
|
|
20240424,154900,747235600,6510,6510,6510,6510,0
|
|
20240424,154800,747235600,6510,6510,6510,6510,0
|
|
20240424,154700,747235600,6510,6510,6510,6510,0
|
|
20240424,154600,747235600,6510,6510,6510,6510,0
|
|
20240424,154500,747235600,6510,6510,6510,6510,1967
|
|
20240424,154400,747235600,6510,6510,6510,6510,0
|
|
20240424,154300,747235600,6510,6510,6510,6510,0
|
|
20240424,154200,747235600,6510,6510,6510,6510,0
|
|
20240424,154100,747235600,6510,6510,6510,6510,0
|
|
20240424,154000,747235600,6510,6510,6510,6510,0
|
|
20240424,153900,747235600,6510,6510,6510,6510,0
|
|
20240424,153800,747235600,6510,6510,6510,6510,0
|
|
20240424,153700,747235600,6510,6510,6510,6510,0
|
|
20240424,153600,747235600,6510,6510,6510,6510,0
|
|
20240424,153500,747235600,6510,6510,6510,6510,0
|
|
20240424,153400,747235600,6510,6510,6510,6510,0
|
|
20240424,153300,747235600,6510,6510,6510,6510,0
|
|
20240424,153200,747235600,6510,6510,6510,6510,0
|
|
20240424,153100,747235600,6510,6510,6510,6510,0
|
|
20240424,153000,747235600,6510,6510,6510,6510,1967
|
|
20240424,152900,734430430,6480,6480,6480,6480,0
|
|
20240424,152800,734430430,6480,6480,6480,6480,0
|
|
20240424,152700,734430430,6480,6480,6480,6480,0
|
|
20240424,152600,734430430,6480,6480,6480,6480,0
|
|
20240424,152500,734430430,6480,6480,6480,6480,0
|
|
20240424,152400,734430430,6480,6480,6480,6480,0
|
|
20240424,152300,734430430,6480,6480,6480,6480,0
|
|
20240424,152200,734430430,6480,6480,6480,6480,0
|
|
20240424,152100,734430430,6480,6480,6480,6480,0
|
|
20240424,152000,734430430,6480,6480,6480,6480,0
|
|
20240424,151900,734430430,6480,6460,6480,6460,48
|
|
20240424,151800,734119730,6480,6480,6480,6480,2
|
|
20240424,151700,734106770,6460,6460,6460,6460,36
|
|
20240424,151600,733874210,6460,6470,6470,6460,7
|
|
20240424,151500,733828980,6470,6470,6470,6470,0
|
|
20240424,151400,733828980,6470,6470,6470,6470,0
|
|
20240424,151300,733828980,6470,6470,6470,6470,1
|
|
20240424,151200,733822510,6480,6470,6480,6470,196
|
|
20240424,151100,732554340,6470,6470,6470,6470,0
|
|
20240424,151000,732554340,6470,6470,6470,6470,138
|
|
20240424,150900,731661480,6470,6490,6490,6460,645
|
|
20240424,150800,727486570,6500,6500,6500,6500,0
|
|
20240424,150700,727486570,6500,6490,6500,6490,20
|
|
20240424,150600,727356670,6490,6480,6490,6480,70
|
|
20240424,150500,726903000,6480,6480,6480,6480,37
|
|
20240424,150400,726663240,6480,6480,6480,6480,249
|
|
20240424,150300,725049720,6480,6480,6480,6480,1
|
|
20240424,150200,725043240,6480,6480,6480,6480,29
|
|
20240424,150100,724855320,6480,6480,6480,6480,0
|
|
20240424,150000,724855320,6480,6480,6480,6480,20
|
|
20240424,145900,724725720,6480,6480,6480,6480,33
|
|
20240424,145800,724511880,6480,6480,6480,6480,26
|
|
20240424,145700,724343400,6460,6460,6460,6460,0
|
|
20240424,145600,724343400,6460,6460,6460,6460,0
|
|
20240424,145500,724343400,6460,6460,6460,6460,29
|
|
20240424,145400,724156060,6450,6480,6480,6450,1000
|
|
20240424,145300,717692640,6490,6510,6510,6490,250
|
|
20240424,145200,716069140,6510,6510,6510,6510,0
|
|
20240424,145100,716069140,6510,6510,6510,6510,0
|
|
20240424,145000,716069140,6510,6530,6530,6510,3
|
|
20240424,144900,716049570,6530,6530,6530,6530,0
|
|
20240424,144800,716049570,6530,6530,6530,6530,0
|
|
20240424,144700,716049570,6530,6530,6530,6530,0
|
|
20240424,144600,716049570,6530,6530,6530,6530,10
|
|
20240424,144500,715984270,6530,6530,6530,6530,0
|
|
20240424,144400,715984270,6530,6530,6530,6530,0
|
|
20240424,144300,715984270,6530,6530,6530,6530,0
|
|
20240424,144200,715984270,6530,6530,6530,6530,0
|
|
20240424,144100,715984270,6530,6530,6530,6530,0
|
|
20240424,144000,715984270,6530,6530,6530,6530,0
|
|
20240424,143900,715984270,6530,6520,6530,6520,675
|
|
20240424,143800,711580950,6520,6520,6520,6520,0
|
|
20240424,143700,711580950,6520,6520,6520,6520,0
|
|
20240424,143600,711580950,6520,6500,6520,6500,87
|
|
20240424,143500,711014380,6500,6500,6500,6500,0
|
|
20240424,143400,711014380,6500,6500,6500,6500,0
|
|
20240424,143300,711014380,6500,6500,6500,6500,0
|
|
20240424,143200,711014380,6500,6500,6500,6500,0
|
|
20240424,143100,711014380,6500,6500,6500,6500,20
|
|
20240424,143000,710884380,6500,6500,6500,6500,9
|
|
20240424,142900,710825880,6510,6510,6510,6510,0
|
|
20240424,142800,710825880,6510,6510,6510,6510,5
|
|
20240424,142700,710793330,6520,6520,6520,6520,0
|
|
20240424,142600,710793330,6520,6520,6520,6520,0
|
|
20240424,142500,710793330,6520,6470,6520,6470,1041
|
|
20240424,142400,704030410,6460,6460,6460,6460,5
|
|
20240424,142300,703998110,6450,6450,6450,6450,106
|
|
20240424,142200,703314410,6450,6450,6450,6450,0
|
|
20240424,142100,703314410,6450,6450,6450,6450,0
|
|
20240424,142000,703314410,6450,6450,6450,6450,0
|
|
20240424,141900,703314410,6450,6450,6450,6450,0
|
|
20240424,141800,703314410,6450,6450,6450,6450,1
|
|
20240424,141700,703307960,6450,6450,6450,6450,200
|
|
20240424,141600,702017960,6450,6440,6450,6430,92
|
|
20240424,141500,701426310,6450,6450,6450,6450,61
|
|
20240424,141400,701032860,6450,6450,6450,6450,0
|
|
20240424,141300,701032860,6450,6450,6450,6450,0
|
|
20240424,141200,701032860,6450,6450,6450,6450,563
|
|
20240424,141100,697401510,6440,6440,6440,6440,121
|
|
20240424,141000,696622270,6430,6430,6430,6430,0
|
|
20240424,140900,696622270,6430,6430,6430,6430,13
|
|
20240424,140800,696538680,6440,6440,6440,6440,0
|
|
20240424,140700,696538680,6440,6440,6440,6440,2
|
|
20240424,140600,696525800,6440,6440,6440,6440,110
|
|
20240424,140500,695817400,6440,6460,6460,6440,559
|
|
20240424,140400,692217340,6450,6450,6450,6450,1000
|
|
20240424,140300,685767340,6450,6480,6480,6450,2983
|
|
20240424,140200,666495250,6490,6490,6490,6490,30
|
|
20240424,140100,666300550,6470,6470,6470,6470,0
|
|
20240424,140000,666300550,6470,6470,6470,6470,0
|
|
20240424,135900,666300550,6470,6490,6490,6470,600
|
|
20240424,135800,662415390,6500,6500,6500,6500,0
|
|
20240424,135700,662415390,6500,6500,6500,6500,69
|
|
20240424,135600,661966890,6490,6490,6490,6490,16
|
|
20240424,135500,661863050,6500,6500,6500,6500,3
|
|
20240424,135400,661843550,6500,6500,6500,6500,10
|
|
20240424,135300,661778550,6490,6490,6490,6490,0
|
|
20240424,135200,661778550,6490,6480,6490,6480,101
|
|
20240424,135100,661123070,6470,6500,6500,6470,4076
|
|
20240424,135000,634725390,6500,6510,6510,6500,443
|
|
20240424,134900,631844990,6510,6510,6510,6510,100
|
|
20240424,134800,631193990,6520,6530,6530,6520,70
|
|
20240424,134700,630737580,6520,6520,6520,6520,49
|
|
20240424,134600,630418100,6520,6520,6520,6520,0
|
|
20240424,134500,630418100,6520,6520,6520,6520,0
|
|
20240424,134400,630418100,6520,6520,6520,6520,0
|
|
20240424,134300,630418100,6520,6520,6520,6520,119
|
|
20240424,134200,629642220,6520,6520,6520,6520,0
|
|
20240424,134100,629642220,6520,6520,6520,6520,0
|
|
20240424,134000,629642220,6520,6520,6520,6520,0
|
|
20240424,133900,629642220,6520,6520,6520,6520,0
|
|
20240424,133800,629642220,6520,6520,6520,6520,0
|
|
20240424,133700,629642220,6520,6530,6530,6520,2000
|
|
20240424,133600,616600270,6530,6530,6530,6530,158
|
|
20240424,133500,615568530,6530,6530,6530,6530,0
|
|
20240424,133400,615568530,6530,6530,6530,6530,10
|
|
20240424,133300,615503230,6530,6530,6530,6530,0
|
|
20240424,133200,615503230,6530,6530,6530,6530,0
|
|
20240424,133100,615503230,6530,6540,6540,6530,674
|
|
20240424,133000,611101870,6530,6530,6530,6530,0
|
|
20240424,132900,611101870,6530,6540,6540,6530,176
|
|
20240424,132800,609952400,6540,6540,6540,6540,200
|
|
20240424,132700,608644400,6540,6540,6540,6540,11
|
|
20240424,132600,608572460,6540,6540,6540,6540,0
|
|
20240424,132500,608572460,6540,6540,6540,6540,0
|
|
20240424,132400,608572460,6540,6540,6540,6540,0
|
|
20240424,132300,608572460,6540,6540,6540,6540,0
|
|
20240424,132200,608572460,6540,6550,6550,6540,75
|
|
20240424,132100,608081890,6570,6570,6570,6570,0
|
|
20240424,132000,608081890,6570,6570,6570,6570,0
|
|
20240424,131900,608081890,6570,6570,6570,6570,4
|
|
20240424,131800,608055610,6570,6570,6570,6570,1
|
|
20240424,131700,608049040,6530,6550,6550,6530,279
|
|
20240424,131600,606226840,6590,6590,6590,6590,0
|
|
20240424,131500,606226840,6590,6590,6590,6590,0
|
|
20240424,131400,606226840,6590,6590,6590,6590,0
|
|
20240424,131300,606226840,6590,6590,6590,6590,0
|
|
20240424,131200,606226840,6590,6560,6590,6560,72
|
|
20240424,131100,605754490,6560,6550,6560,6540,284
|
|
20240424,131000,603892290,6560,6580,6580,6560,17
|
|
20240424,130900,603780470,6580,6580,6580,6580,0
|
|
20240424,130800,603780470,6580,6560,6580,6560,91
|
|
20240424,130700,603183290,6580,6580,6580,6580,228
|
|
20240424,130600,601683050,6550,6600,6610,6550,1073
|
|
20240424,130500,594618870,6600,6580,6600,6580,978
|
|
20240424,130400,588178560,6580,6580,6580,6580,2
|
|
20240424,130300,588165400,6580,6580,6580,6580,0
|
|
20240424,130200,588165400,6580,6580,6580,6580,0
|
|
20240424,130100,588165400,6580,6570,6580,6570,2
|
|
20240424,130000,588152250,6580,6580,6580,6580,1
|
|
20240424,125900,588145670,6580,6580,6580,6580,1
|
|
20240424,125800,588139090,6580,6580,6580,6580,18
|
|
20240424,125700,588020650,6580,6580,6580,6580,0
|
|
20240424,125600,588020650,6580,6570,6580,6570,333
|
|
20240424,125500,585832820,6570,6570,6570,6570,3
|
|
20240424,125400,585813110,6570,6570,6570,6570,0
|
|
20240424,125300,585813110,6570,6570,6570,6570,65
|
|
20240424,125200,585386060,6570,6550,6570,6550,208
|
|
20240424,125100,584023570,6550,6530,6550,6530,45
|
|
20240424,125000,583729700,6530,6530,6530,6530,30
|
|
20240424,124900,583533800,6510,6510,6510,6510,0
|
|
20240424,124800,583533800,6510,6510,6510,6510,0
|
|
20240424,124700,583533800,6510,6510,6510,6510,0
|
|
20240424,124600,583533800,6510,6510,6510,6510,104
|
|
20240424,124500,582856760,6510,6510,6510,6510,0
|
|
20240424,124400,582856760,6510,6510,6510,6510,3
|
|
20240424,124300,582837230,6530,6530,6530,6530,0
|
|
20240424,124200,582837230,6530,6530,6530,6530,0
|
|
20240424,124100,582837230,6530,6530,6530,6530,0
|
|
20240424,124000,582837230,6530,6530,6530,6530,0
|
|
20240424,123900,582837230,6530,6530,6530,6530,0
|
|
20240424,123800,582837230,6530,6530,6530,6530,4
|
|
20240424,123700,582811110,6530,6530,6530,6530,4
|
|
20240424,123600,582784990,6520,6520,6520,6520,0
|
|
20240424,123500,582784990,6520,6530,6530,6520,13
|
|
20240424,123400,582700220,6510,6510,6510,6510,0
|
|
20240424,123300,582700220,6510,6510,6510,6510,0
|
|
20240424,123200,582700220,6510,6510,6510,6510,0
|
|
20240424,123100,582700220,6510,6510,6510,6510,0
|
|
20240424,123000,582700220,6510,6520,6520,6510,1245
|
|
20240424,122900,574594700,6520,6540,6540,6520,159
|
|
20240424,122800,573557180,6550,6550,6550,6550,8
|
|
20240424,122700,573504780,6550,6550,6550,6550,0
|
|
20240424,122600,573504780,6550,6550,6550,6550,1
|
|
20240424,122500,573498230,6540,6540,6540,6540,47
|
|
20240424,122400,573190850,6540,6540,6540,6540,0
|
|
20240424,122300,573190850,6540,6540,6540,6540,0
|
|
20240424,122200,573190850,6540,6540,6540,6540,0
|
|
20240424,122100,573190850,6540,6540,6540,6540,0
|
|
20240424,122000,573190850,6540,6530,6540,6530,110
|
|
20240424,121900,572471510,6530,6530,6530,6530,42
|
|
20240424,121800,572197250,6520,6520,6520,6520,0
|
|
20240424,121700,572197250,6520,6520,6520,6520,0
|
|
20240424,121600,572197250,6520,6520,6520,6520,0
|
|
20240424,121500,572197250,6520,6520,6520,6520,100
|
|
20240424,121400,571545250,6530,6530,6530,6530,52
|
|
20240424,121300,571205690,6540,6540,6540,6540,2
|
|
20240424,121200,571192610,6540,6530,6540,6530,101
|
|
20240424,121100,570532880,6530,6530,6530,6530,100
|
|
20240424,121000,569879880,6530,6530,6530,6530,0
|
|
20240424,120900,569879880,6530,6530,6530,6520,9
|
|
20240424,120800,569821120,6530,6530,6530,6530,15
|
|
20240424,120700,569723170,6530,6530,6530,6530,0
|
|
20240424,120600,569723170,6530,6530,6530,6530,0
|
|
20240424,120500,569723170,6530,6530,6530,6530,0
|
|
20240424,120400,569723170,6530,6530,6530,6530,0
|
|
20240424,120300,569723170,6530,6530,6530,6530,0
|
|
20240424,120200,569723170,6530,6530,6530,6530,1
|
|
20240424,120100,569716640,6540,6540,6540,6540,0
|
|
20240424,120000,569716640,6540,6540,6540,6540,1
|
|
20240424,115900,569710100,6520,6520,6520,6520,0
|
|
20240424,115800,569710100,6520,6520,6520,6520,0
|
|
20240424,115700,569710100,6520,6520,6520,6520,0
|
|
20240424,115600,569710100,6520,6520,6520,6520,0
|
|
20240424,115500,569710100,6520,6520,6520,6520,0
|
|
20240424,115400,569710100,6520,6530,6530,6520,120
|
|
20240424,115300,568927210,6530,6530,6530,6530,1
|
|
20240424,115200,568920680,6550,6550,6550,6550,0
|
|
20240424,115100,568920680,6550,6550,6550,6550,0
|
|
20240424,115000,568920680,6550,6550,6550,6550,0
|
|
20240424,114900,568920680,6550,6550,6550,6550,1
|
|
20240424,114800,568914130,6550,6550,6550,6550,1
|
|
20240424,114700,568907580,6550,6550,6550,6550,0
|
|
20240424,114600,568907580,6550,6550,6550,6550,45
|
|
20240424,114500,568612830,6550,6550,6550,6550,0
|
|
20240424,114400,568612830,6550,6550,6550,6550,0
|
|
20240424,114300,568612830,6550,6550,6550,6550,0
|
|
20240424,114200,568612830,6550,6550,6550,6550,0
|
|
20240424,114100,568612830,6550,6550,6550,6550,0
|
|
20240424,114000,568612830,6550,6550,6550,6550,0
|
|
20240424,113900,568612830,6550,6550,6550,6550,923
|
|
20240424,113800,562567180,6540,6540,6540,6540,37
|
|
20240424,113700,562325200,6530,6530,6530,6530,0
|
|
20240424,113600,562325200,6530,6530,6530,6530,1
|
|
20240424,113500,562318670,6530,6520,6530,6520,11
|
|
20240424,113400,562246940,6520,6500,6520,6500,40
|
|
20240424,113300,561986490,6490,6490,6490,6490,0
|
|
20240424,113200,561986490,6490,6510,6510,6490,95
|
|
20240424,113100,561368620,6510,6520,6530,6510,6
|
|
20240424,113000,561329480,6510,6510,6530,6510,125
|
|
20240424,112900,560513310,6520,6520,6540,6520,90
|
|
20240424,112800,559926360,6520,6510,6520,6510,72
|
|
20240424,112700,559456930,6500,6510,6510,6500,4
|
|
20240424,112600,559430900,6530,6530,6530,6530,27
|
|
20240424,112500,559254590,6530,6530,6530,6530,164
|
|
20240424,112400,558183670,6560,6530,6560,6530,14
|
|
20240424,112300,558092010,6530,6510,6530,6510,150
|
|
20240424,112200,557114270,6510,6510,6510,6510,0
|
|
20240424,112100,557114270,6510,6510,6510,6510,0
|
|
20240424,112000,557114270,6510,6510,6510,6510,1
|
|
20240424,111900,557107760,6510,6500,6510,6500,150
|
|
20240424,111800,556132040,6500,6480,6500,6480,230
|
|
20240424,111700,554640240,6480,6480,6480,6480,1
|
|
20240424,111600,554633760,6480,6480,6480,6480,6
|
|
20240424,111500,554594880,6480,6480,6480,6480,0
|
|
20240424,111400,554594880,6480,6480,6480,6480,0
|
|
20240424,111300,554594880,6480,6480,6480,6480,6
|
|
20240424,111200,554556000,6480,6490,6490,6480,20
|
|
20240424,111100,554426290,6480,6480,6480,6480,0
|
|
20240424,111000,554426290,6480,6480,6480,6480,0
|
|
20240424,110900,554426290,6480,6480,6480,6480,0
|
|
20240424,110800,554426290,6480,6480,6480,6480,8
|
|
20240424,110700,554374450,6480,6480,6480,6480,0
|
|
20240424,110600,554374450,6480,6490,6490,6480,418
|
|
20240424,110500,551664320,6490,6490,6490,6490,1
|
|
20240424,110400,551657830,6480,6490,6490,6480,264
|
|
20240424,110300,549944610,6500,6500,6500,6500,0
|
|
20240424,110200,549944610,6500,6500,6500,6500,142
|
|
20240424,110100,549021610,6510,6510,6510,6510,2
|
|
20240424,110000,549008590,6510,6510,6510,6510,1
|
|
20240424,105900,549002080,6500,6500,6500,6500,0
|
|
20240424,105800,549002080,6500,6500,6500,6500,0
|
|
20240424,105700,549002080,6500,6500,6500,6500,0
|
|
20240424,105600,549002080,6500,6500,6500,6500,18
|
|
20240424,105500,548885080,6510,6510,6510,6510,0
|
|
20240424,105400,548885080,6510,6510,6510,6510,16
|
|
20240424,105300,548780920,6510,6510,6510,6510,0
|
|
20240424,105200,548780920,6510,6510,6510,6510,11
|
|
20240424,105100,548709310,6500,6500,6500,6500,0
|
|
20240424,105000,548709310,6500,6500,6500,6500,100
|
|
20240424,104900,548059310,6490,6490,6490,6490,0
|
|
20240424,104800,548059310,6490,6490,6490,6490,0
|
|
20240424,104700,548059310,6490,6490,6490,6490,0
|
|
20240424,104600,548059310,6490,6490,6490,6490,0
|
|
20240424,104500,548059310,6490,6490,6490,6490,43
|
|
20240424,104400,547780240,6500,6500,6500,6500,2
|
|
20240424,104300,547767240,6500,6500,6500,6500,0
|
|
20240424,104200,547767240,6500,6500,6500,6500,0
|
|
20240424,104100,547767240,6500,6500,6500,6500,0
|
|
20240424,104000,547767240,6500,6500,6500,6500,0
|
|
20240424,103900,547767240,6500,6500,6500,6500,84
|
|
20240424,103800,547221240,6490,6490,6490,6490,0
|
|
20240424,103700,547221240,6490,6490,6490,6490,0
|
|
20240424,103600,547221240,6490,6490,6490,6490,707
|
|
20240424,103500,542632810,6490,6490,6490,6490,102
|
|
20240424,103400,541970830,6490,6490,6490,6490,0
|
|
20240424,103300,541970830,6490,6500,6500,6490,115
|
|
20240424,103200,541223570,6500,6510,6510,6500,31
|
|
20240424,103100,541021770,6510,6510,6510,6510,0
|
|
20240424,103000,541021770,6510,6530,6530,6510,374
|
|
20240424,102900,538586860,6510,6530,6530,6510,426
|
|
20240424,102800,535811250,6550,6550,6550,6550,50
|
|
20240424,102700,535483750,6550,6550,6550,6550,0
|
|
20240424,102600,535483750,6550,6550,6550,6550,0
|
|
20240424,102500,535483750,6550,6550,6550,6550,1
|
|
20240424,102400,535477200,6540,6540,6540,6540,120
|
|
20240424,102300,534692400,6540,6540,6540,6540,0
|
|
20240424,102200,534692400,6540,6550,6550,6540,200
|
|
20240424,102100,533383980,6550,6550,6550,6550,39
|
|
20240424,102000,533128530,6580,6580,6580,6580,0
|
|
20240424,101900,533128530,6580,6580,6580,6580,0
|
|
20240424,101800,533128530,6580,6580,6580,6580,0
|
|
20240424,101700,533128530,6580,6580,6580,6580,41
|
|
20240424,101600,532858750,6580,6570,6580,6570,4
|
|
20240424,101500,532832450,6550,6560,6560,6550,15
|
|
20240424,101400,532734190,6550,6550,6580,6550,63
|
|
20240424,101300,532321510,6580,6570,6580,6570,34
|
|
20240424,101200,532098090,6550,6550,6550,6550,0
|
|
20240424,101100,532098090,6550,6550,6580,6540,3335
|
|
20240424,101000,510187560,6580,6550,6580,6550,132
|
|
20240424,100900,509322360,6580,6580,6580,6580,0
|
|
20240424,100800,509322360,6580,6580,6580,6580,20
|
|
20240424,100700,509190760,6580,6570,6580,6570,2787
|
|
20240424,100600,490855180,6540,6540,6540,6540,0
|
|
20240424,100500,490855180,6540,6540,6540,6540,56
|
|
20240424,100400,490488940,6520,6540,6540,6520,115
|
|
20240424,100300,489737040,6540,6540,6540,6540,21
|
|
20240424,100200,489599700,6540,6540,6540,6540,1
|
|
20240424,100100,489593160,6540,6530,6540,6530,123
|
|
20240424,100000,488788840,6530,6530,6530,6530,1
|
|
20240424,095900,488782310,6520,6520,6520,6520,4
|
|
20240424,095800,488756230,6520,6520,6520,6520,59
|
|
20240424,095700,488371550,6520,6540,6540,6520,388
|
|
20240424,095600,485836740,6570,6560,6570,6550,115
|
|
20240424,095500,485083410,6580,6580,6580,6580,1
|
|
20240424,095400,485076830,6570,6580,6580,6570,595
|
|
20240424,095300,481167670,6580,6590,6590,6580,19
|
|
20240424,095200,481042630,6610,6610,6610,6610,26
|
|
20240424,095100,480870770,6620,6560,6620,6560,307
|
|
20240424,095000,478853050,6520,6520,6520,6520,0
|
|
20240424,094900,478853050,6520,6550,6560,6520,377
|
|
20240424,094800,476392120,6540,6530,6540,6530,357
|
|
20240424,094700,474059070,6540,6540,6540,6540,50
|
|
20240424,094600,473732070,6530,6520,6530,6520,89
|
|
20240424,094500,473151290,6530,6540,6540,6530,31
|
|
20240424,094400,472948840,6540,6550,6550,6510,458
|
|
20240424,094300,469961740,6560,6550,6560,6550,20
|
|
20240424,094200,469830620,6530,6550,6550,6530,21
|
|
20240424,094100,469693090,6550,6550,6550,6550,16
|
|
20240424,094000,469588290,6560,6540,6560,6540,2
|
|
20240424,093900,469575190,6580,6530,6580,6530,410
|
|
20240424,093800,466887680,6540,6510,6540,6510,75
|
|
20240424,093700,466399400,6540,6540,6540,6540,50
|
|
20240424,093600,466072400,6510,6530,6540,6510,312
|
|
20240424,093500,464039900,6510,6480,6510,6480,579
|
|
20240424,093400,460284420,6480,6500,6500,6480,270
|
|
20240424,093300,458532720,6500,6520,6520,6500,1941
|
|
20240424,093200,445908450,6530,6540,6540,6530,2
|
|
20240424,093100,445895380,6520,6540,6540,6520,555
|
|
20240424,093000,442275680,6540,6520,6540,6520,30
|
|
20240424,092900,442079650,6530,6520,6530,6510,767
|
|
20240424,092800,437084550,6520,6540,6540,6520,319
|
|
20240424,092700,435001430,6540,6550,6590,6540,646
|
|
20240424,092600,430765600,6560,6570,6570,6550,706
|
|
20240424,092500,426136280,6590,6580,6590,6580,224
|
|
20240424,092400,424661610,6590,6600,6600,6590,184
|
|
20240424,092300,423448840,6640,6580,6640,6560,309
|
|
20240424,092200,421408120,6580,6580,6580,6580,165
|
|
20240424,092100,420322420,6610,6590,6610,6550,522
|
|
20240424,092000,416896010,6600,6610,6640,6600,394
|
|
20240424,091900,414290080,6610,6560,6610,6540,910
|
|
20240424,091800,408305360,6560,6560,6580,6520,1088
|
|
20240424,091700,401176870,6590,6550,6590,6550,1662
|
|
20240424,091600,390278810,6550,6670,6670,6550,2383
|
|
20240424,091500,374551650,6630,6670,6670,6610,2728
|
|
20240424,091400,356488320,6670,6680,6680,6620,2822
|
|
20240424,091300,337764970,6680,6670,6690,6670,1061
|
|
20240424,091200,330682730,6700,6710,6710,6660,1298
|
|
20240424,091100,321998300,6710,6640,6710,6640,1248
|
|
20240424,091000,313677520,6630,6720,6730,6630,1175
|
|
20240424,090900,305804250,6710,6780,6790,6710,2384
|
|
20240424,090800,289720110,6800,6820,6820,6750,5034
|
|
20240424,090700,255655860,6820,6890,6900,6810,5358
|
|
20240424,090600,218856780,6890,6810,6920,6790,12925
|
|
20240424,090500,130092720,6820,6770,6820,6720,5955
|
|
20240424,090400,89692860,6750,6720,6800,6670,5585
|
|
20240424,090300,51966700,6770,6570,6800,6570,6845
|
|
20240424,090200,6022930,6570,6520,6570,6520,214
|
|
20240424,090100,4624820,6530,6490,6530,6480,94
|
|
20240424,090000,4011700,6480,6460,6480,6460,621
|