588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184500,210683310,6630,6630,6630,6630,470
|
|
20240429,184400,210683310,6630,6630,6630,6630,0
|
|
20240429,184300,210683310,6630,6630,6630,6630,0
|
|
20240429,184200,210683310,6630,6630,6630,6630,0
|
|
20240429,184100,210683310,6630,6630,6630,6630,0
|
|
20240429,184000,210683310,6630,6630,6630,6630,0
|
|
20240429,183900,210683310,6630,6630,6630,6630,0
|
|
20240429,183800,210683310,6630,6630,6630,6630,0
|
|
20240429,183700,210683310,6630,6630,6630,6630,0
|
|
20240429,183600,210683310,6630,6630,6630,6630,0
|
|
20240429,183500,210683310,6630,6630,6630,6630,0
|
|
20240429,183400,210683310,6630,6630,6630,6630,0
|
|
20240429,183300,210683310,6630,6630,6630,6630,0
|
|
20240429,183200,210683310,6630,6630,6630,6630,0
|
|
20240429,183100,210683310,6630,6630,6630,6630,0
|
|
20240429,183000,210683310,6630,6630,6630,6630,0
|
|
20240429,182900,210683310,6630,6630,6630,6630,0
|
|
20240429,182800,210683310,6630,6630,6630,6630,0
|
|
20240429,182700,210683310,6630,6630,6630,6630,0
|
|
20240429,182600,210683310,6630,6630,6630,6630,0
|
|
20240429,182500,210683310,6630,6630,6630,6630,0
|
|
20240429,182400,210683310,6630,6630,6630,6630,0
|
|
20240429,182300,210683310,6630,6630,6630,6630,0
|
|
20240429,182200,210683310,6630,6630,6630,6630,0
|
|
20240429,182100,210683310,6630,6630,6630,6630,0
|
|
20240429,182000,210683310,6630,6630,6630,6630,0
|
|
20240429,181900,210683310,6630,6630,6630,6630,0
|
|
20240429,181800,210683310,6630,6630,6630,6630,0
|
|
20240429,181700,210683310,6630,6630,6630,6630,0
|
|
20240429,181600,210683310,6630,6630,6630,6630,0
|
|
20240429,181500,210683310,6630,6630,6630,6630,470
|
|
20240429,181400,210683310,6630,6630,6630,6630,0
|
|
20240429,181300,210683310,6630,6630,6630,6630,0
|
|
20240429,181200,210683310,6630,6630,6630,6630,0
|
|
20240429,181100,210683310,6630,6630,6630,6630,0
|
|
20240429,181000,210683310,6630,6630,6630,6630,0
|
|
20240429,180900,210683310,6630,6630,6630,6630,0
|
|
20240429,180800,210683310,6630,6630,6630,6630,0
|
|
20240429,180700,210683310,6630,6630,6630,6630,0
|
|
20240429,180600,210683310,6630,6630,6630,6630,0
|
|
20240429,180500,210683310,6630,6630,6630,6630,0
|
|
20240429,180400,210683310,6630,6630,6630,6630,0
|
|
20240429,180300,210683310,6630,6630,6630,6630,0
|
|
20240429,180200,210683310,6630,6630,6630,6630,0
|
|
20240429,180100,210683310,6630,6630,6630,6630,0
|
|
20240429,180000,210683310,6630,6630,6630,6630,0
|
|
20240429,175900,210683310,6630,6630,6630,6630,0
|
|
20240429,175800,210683310,6630,6630,6630,6630,0
|
|
20240429,175700,210683310,6630,6630,6630,6630,0
|
|
20240429,175600,210683310,6630,6630,6630,6630,0
|
|
20240429,175500,210683310,6630,6630,6630,6630,0
|
|
20240429,175400,210683310,6630,6630,6630,6630,0
|
|
20240429,175300,210683310,6630,6630,6630,6630,0
|
|
20240429,175200,210683310,6630,6630,6630,6630,0
|
|
20240429,175100,210683310,6630,6630,6630,6630,0
|
|
20240429,175000,210683310,6630,6630,6630,6630,0
|
|
20240429,174900,210683310,6630,6630,6630,6630,0
|
|
20240429,174800,210683310,6630,6630,6630,6630,0
|
|
20240429,174700,210683310,6630,6630,6630,6630,0
|
|
20240429,174600,210683310,6630,6630,6630,6630,0
|
|
20240429,174500,210683310,6630,6630,6630,6630,470
|
|
20240429,174400,210683310,6630,6630,6630,6630,0
|
|
20240429,174300,210683310,6630,6630,6630,6630,0
|
|
20240429,174200,210683310,6630,6630,6630,6630,0
|
|
20240429,174100,210683310,6630,6630,6630,6630,0
|
|
20240429,174000,210683310,6630,6630,6630,6630,0
|
|
20240429,173900,210683310,6630,6630,6630,6630,0
|
|
20240429,173800,210683310,6630,6630,6630,6630,0
|
|
20240429,173700,210683310,6630,6630,6630,6630,0
|
|
20240429,173600,210683310,6630,6630,6630,6630,0
|
|
20240429,173500,210683310,6630,6630,6630,6630,0
|
|
20240429,173400,210683310,6630,6630,6630,6630,0
|
|
20240429,173300,210683310,6630,6630,6630,6630,0
|
|
20240429,173200,210683310,6630,6630,6630,6630,0
|
|
20240429,173100,210683310,6630,6630,6630,6630,0
|
|
20240429,173000,210683310,6630,6630,6630,6630,0
|
|
20240429,172900,210683310,6630,6630,6630,6630,0
|
|
20240429,172800,210683310,6630,6630,6630,6630,0
|
|
20240429,172700,210683310,6630,6630,6630,6630,0
|
|
20240429,172600,210683310,6630,6630,6630,6630,0
|
|
20240429,172500,210683310,6630,6630,6630,6630,0
|
|
20240429,172400,210683310,6630,6630,6630,6630,0
|
|
20240429,172300,210683310,6630,6630,6630,6630,0
|
|
20240429,172200,210683310,6630,6630,6630,6630,0
|
|
20240429,172100,210683310,6630,6630,6630,6630,0
|
|
20240429,172000,210683310,6630,6630,6630,6630,0
|
|
20240429,171900,210683310,6630,6630,6630,6630,0
|
|
20240429,171800,210683310,6630,6630,6630,6630,0
|
|
20240429,171700,210683310,6630,6630,6630,6630,0
|
|
20240429,171600,210683310,6630,6630,6630,6630,0
|
|
20240429,171500,210683310,6630,6630,6630,6630,470
|
|
20240429,171400,210683310,6630,6630,6630,6630,0
|
|
20240429,171300,210683310,6630,6630,6630,6630,0
|
|
20240429,171200,210683310,6630,6630,6630,6630,0
|
|
20240429,171100,210683310,6630,6630,6630,6630,0
|
|
20240429,171000,210683310,6630,6630,6630,6630,0
|
|
20240429,170900,210683310,6630,6630,6630,6630,0
|
|
20240429,170800,210683310,6630,6630,6630,6630,0
|
|
20240429,170700,210683310,6630,6630,6630,6630,0
|
|
20240429,170600,210683310,6630,6630,6630,6630,0
|
|
20240429,170500,210683310,6630,6630,6630,6630,0
|
|
20240429,170400,210683310,6630,6630,6630,6630,0
|
|
20240429,170300,210683310,6630,6630,6630,6630,0
|
|
20240429,170200,210683310,6630,6630,6630,6630,0
|
|
20240429,170100,210683310,6630,6630,6630,6630,0
|
|
20240429,170000,210683310,6630,6630,6630,6630,0
|
|
20240429,165900,210683310,6630,6630,6630,6630,0
|
|
20240429,165800,210683310,6630,6630,6630,6630,0
|
|
20240429,165700,210683310,6630,6630,6630,6630,0
|
|
20240429,165600,210683310,6630,6630,6630,6630,0
|
|
20240429,165500,210683310,6630,6630,6630,6630,0
|
|
20240429,165400,210683310,6630,6630,6630,6630,0
|
|
20240429,165300,210683310,6630,6630,6630,6630,0
|
|
20240429,165200,210683310,6630,6630,6630,6630,0
|
|
20240429,165100,210683310,6630,6630,6630,6630,0
|
|
20240429,165000,210683310,6630,6630,6630,6630,0
|
|
20240429,164900,210683310,6630,6630,6630,6630,0
|
|
20240429,164800,210683310,6630,6630,6630,6630,0
|
|
20240429,164700,210683310,6630,6630,6630,6630,0
|
|
20240429,164600,210683310,6630,6630,6630,6630,0
|
|
20240429,164500,210683310,6630,6630,6630,6630,470
|
|
20240429,164400,210683310,6630,6630,6630,6630,0
|
|
20240429,164300,210683310,6630,6630,6630,6630,0
|
|
20240429,164200,210683310,6630,6630,6630,6630,0
|
|
20240429,164100,210683310,6630,6630,6630,6630,0
|
|
20240429,164000,210683310,6630,6630,6630,6630,0
|
|
20240429,163900,210683310,6630,6630,6630,6630,0
|
|
20240429,163800,210683310,6630,6630,6630,6630,0
|
|
20240429,163700,210683310,6630,6630,6630,6630,0
|
|
20240429,163600,210683310,6630,6630,6630,6630,0
|
|
20240429,163500,210683310,6630,6630,6630,6630,0
|
|
20240429,163400,210683310,6630,6630,6630,6630,0
|
|
20240429,163300,210683310,6630,6630,6630,6630,0
|
|
20240429,163200,210683310,6630,6630,6630,6630,0
|
|
20240429,163100,210683310,6630,6630,6630,6630,0
|
|
20240429,163000,210683310,6630,6630,6630,6630,0
|
|
20240429,162900,210683310,6630,6630,6630,6630,0
|
|
20240429,162800,210683310,6630,6630,6630,6630,0
|
|
20240429,162700,210683310,6630,6630,6630,6630,0
|
|
20240429,162600,210683310,6630,6630,6630,6630,0
|
|
20240429,162500,210683310,6630,6630,6630,6630,0
|
|
20240429,162400,210683310,6630,6630,6630,6630,0
|
|
20240429,162300,210683310,6630,6630,6630,6630,0
|
|
20240429,162200,210683310,6630,6630,6630,6630,0
|
|
20240429,162100,210683310,6630,6630,6630,6630,0
|
|
20240429,162000,210683310,6630,6630,6630,6630,0
|
|
20240429,161900,210683310,6630,6630,6630,6630,0
|
|
20240429,161800,210683310,6630,6630,6630,6630,0
|
|
20240429,161700,210683310,6630,6630,6630,6630,0
|
|
20240429,161600,210683310,6630,6630,6630,6630,0
|
|
20240429,161500,210683310,6630,6630,6630,6630,470
|
|
20240429,161400,210683310,6630,6630,6630,6630,0
|
|
20240429,161300,210683310,6630,6630,6630,6630,0
|
|
20240429,161200,210683310,6630,6630,6630,6630,0
|
|
20240429,161100,210683310,6630,6630,6630,6630,0
|
|
20240429,161000,210683310,6630,6630,6630,6630,0
|
|
20240429,160900,210683310,6630,6630,6630,6630,0
|
|
20240429,160800,210683310,6630,6630,6630,6630,0
|
|
20240429,160700,210683310,6630,6630,6630,6630,0
|
|
20240429,160600,210683310,6630,6630,6630,6630,0
|
|
20240429,160500,210683310,6630,6630,6630,6630,0
|
|
20240429,160400,210683310,6630,6630,6630,6630,0
|
|
20240429,160300,210683310,6630,6630,6630,6630,0
|
|
20240429,160200,210683310,6630,6630,6630,6630,0
|
|
20240429,160100,210683310,6630,6630,6630,6630,0
|
|
20240429,160000,210683310,6630,6630,6630,6630,0
|
|
20240429,155900,210683310,6630,6630,6630,6630,0
|
|
20240429,155800,210683310,6630,6630,6630,6630,0
|
|
20240429,155700,210683310,6630,6630,6630,6630,0
|
|
20240429,155600,210683310,6630,6630,6630,6630,0
|
|
20240429,155500,210683310,6630,6630,6630,6630,0
|
|
20240429,155400,210683310,6630,6630,6630,6630,0
|
|
20240429,155300,210683310,6630,6630,6630,6630,0
|
|
20240429,155200,210683310,6630,6630,6630,6630,0
|
|
20240429,155100,210683310,6630,6630,6630,6630,0
|
|
20240429,155000,210683310,6630,6630,6630,6630,0
|
|
20240429,154900,210683310,6630,6630,6630,6630,0
|
|
20240429,154800,210683310,6630,6630,6630,6630,0
|
|
20240429,154700,210683310,6630,6630,6630,6630,0
|
|
20240429,154600,210683310,6630,6630,6630,6630,0
|
|
20240429,154500,210683310,6630,6630,6630,6630,470
|
|
20240429,154400,210683310,6630,6630,6630,6630,0
|
|
20240429,154300,210683310,6630,6630,6630,6630,0
|
|
20240429,154200,210683310,6630,6630,6630,6630,0
|
|
20240429,154100,210683310,6630,6630,6630,6630,0
|
|
20240429,154000,210683310,6630,6630,6630,6630,0
|
|
20240429,153900,210683310,6630,6630,6630,6630,0
|
|
20240429,153800,210683310,6630,6630,6630,6630,0
|
|
20240429,153700,210683310,6630,6630,6630,6630,0
|
|
20240429,153600,210683310,6630,6630,6630,6630,0
|
|
20240429,153500,210683310,6630,6630,6630,6630,0
|
|
20240429,153400,210683310,6630,6630,6630,6630,0
|
|
20240429,153300,210683310,6630,6630,6630,6630,0
|
|
20240429,153200,210683310,6630,6630,6630,6630,0
|
|
20240429,153100,210683310,6630,6630,6630,6630,0
|
|
20240429,153000,210683310,6630,6630,6630,6630,470
|
|
20240429,152900,207567210,6630,6630,6630,6630,0
|
|
20240429,152800,207567210,6630,6630,6630,6630,0
|
|
20240429,152700,207567210,6630,6630,6630,6630,0
|
|
20240429,152600,207567210,6630,6630,6630,6630,0
|
|
20240429,152500,207567210,6630,6630,6630,6630,0
|
|
20240429,152400,207567210,6630,6630,6630,6630,0
|
|
20240429,152300,207567210,6630,6630,6630,6630,0
|
|
20240429,152200,207567210,6630,6630,6630,6630,0
|
|
20240429,152100,207567210,6630,6630,6630,6630,0
|
|
20240429,152000,207567210,6630,6630,6630,6630,0
|
|
20240429,151900,207567210,6630,6630,6630,6630,0
|
|
20240429,151800,207567210,6630,6630,6630,6630,0
|
|
20240429,151700,207567210,6630,6630,6630,6630,1
|
|
20240429,151600,207560580,6590,6590,6590,6590,4
|
|
20240429,151500,207534220,6630,6630,6630,6630,76
|
|
20240429,151400,207030340,6620,6610,6620,6610,54
|
|
20240429,151300,206673380,6600,6600,6600,6600,5
|
|
20240429,151200,206640380,6600,6600,6600,6600,36
|
|
20240429,151100,206402780,6600,6610,6610,6600,52
|
|
20240429,151000,206059080,6610,6600,6610,6600,32
|
|
20240429,150900,205847860,6600,6600,6600,6600,10
|
|
20240429,150800,205781860,6600,6600,6600,6600,21
|
|
20240429,150700,205643260,6600,6600,6600,6600,28
|
|
20240429,150600,205458460,6610,6610,6610,6610,0
|
|
20240429,150500,205458460,6610,6610,6610,6610,5
|
|
20240429,150400,205425410,6610,6600,6610,6600,25
|
|
20240429,150300,205260400,6580,6580,6580,6580,0
|
|
20240429,150200,205260400,6580,6580,6580,6580,0
|
|
20240429,150100,205260400,6580,6580,6580,6580,1
|
|
20240429,150000,205253820,6600,6600,6600,6600,1
|
|
20240429,145900,205247220,6580,6580,6580,6580,0
|
|
20240429,145800,205247220,6580,6580,6580,6580,1
|
|
20240429,145700,205240640,6600,6590,6600,6590,65
|
|
20240429,145600,204812280,6590,6590,6590,6590,4
|
|
20240429,145500,204785920,6590,6590,6590,6590,8
|
|
20240429,145400,204733200,6590,6590,6590,6590,0
|
|
20240429,145300,204733200,6590,6590,6590,6590,32
|
|
20240429,145200,204522320,6580,6580,6580,6580,0
|
|
20240429,145100,204522320,6580,6580,6580,6580,0
|
|
20240429,145000,204522320,6580,6580,6580,6580,20
|
|
20240429,144900,204390720,6600,6600,6600,6600,10
|
|
20240429,144800,204324720,6600,6600,6600,6600,14
|
|
20240429,144700,204232320,6580,6590,6590,6580,129
|
|
20240429,144600,203382410,6590,6590,6590,6590,0
|
|
20240429,144500,203382410,6590,6590,6590,6590,10
|
|
20240429,144400,203316510,6590,6590,6590,6590,36
|
|
20240429,144300,203079270,6580,6590,6590,6580,32
|
|
20240429,144200,202868410,6590,6590,6590,6590,0
|
|
20240429,144100,202868410,6590,6590,6590,6590,0
|
|
20240429,144000,202868410,6590,6590,6590,6590,0
|
|
20240429,143900,202868410,6590,6590,6590,6590,0
|
|
20240429,143800,202868410,6590,6590,6590,6590,0
|
|
20240429,143700,202868410,6590,6590,6590,6590,30
|
|
20240429,143600,202670710,6600,6600,6600,6600,1657
|
|
20240429,143500,191734510,6610,6620,6620,6610,148
|
|
20240429,143400,190756130,6610,6610,6610,6610,0
|
|
20240429,143300,190756130,6610,6610,6610,6610,0
|
|
20240429,143200,190756130,6610,6610,6610,6610,8
|
|
20240429,143100,190703250,6610,6610,6610,6610,0
|
|
20240429,143000,190703250,6610,6630,6630,6610,11
|
|
20240429,142900,190630340,6640,6640,6640,6640,0
|
|
20240429,142800,190630340,6640,6640,6640,6640,1
|
|
20240429,142700,190623700,6610,6610,6610,6610,0
|
|
20240429,142600,190623700,6610,6610,6610,6610,0
|
|
20240429,142500,190623700,6610,6610,6610,6610,0
|
|
20240429,142400,190623700,6610,6610,6610,6610,0
|
|
20240429,142300,190623700,6610,6610,6610,6610,0
|
|
20240429,142200,190623700,6610,6610,6610,6610,0
|
|
20240429,142100,190623700,6610,6610,6610,6610,0
|
|
20240429,142000,190623700,6610,6610,6610,6610,0
|
|
20240429,141900,190623700,6610,6610,6610,6610,0
|
|
20240429,141800,190623700,6610,6610,6610,6610,0
|
|
20240429,141700,190623700,6610,6610,6610,6610,452
|
|
20240429,141600,187635980,6610,6610,6610,6610,0
|
|
20240429,141500,187635980,6610,6610,6610,6610,138
|
|
20240429,141400,186723800,6610,6610,6610,6610,0
|
|
20240429,141300,186723800,6610,6640,6640,6610,2337
|
|
20240429,141200,171273920,6630,6630,6630,6630,45
|
|
20240429,141100,170975570,6630,6630,6630,6630,0
|
|
20240429,141000,170975570,6630,6640,6640,6630,113
|
|
20240429,140900,170226130,6640,6640,6640,6640,0
|
|
20240429,140800,170226130,6640,6640,6640,6640,0
|
|
20240429,140700,170226130,6640,6640,6640,6640,0
|
|
20240429,140600,170226130,6640,6650,6650,6640,23
|
|
20240429,140500,170073300,6640,6640,6640,6640,3
|
|
20240429,140400,170053380,6640,6640,6640,6640,60
|
|
20240429,140300,169654980,6640,6640,6640,6640,11
|
|
20240429,140200,169581940,6640,6640,6640,6640,0
|
|
20240429,140100,169581940,6640,6640,6640,6640,0
|
|
20240429,140000,169581940,6640,6640,6640,6640,0
|
|
20240429,135900,169581940,6640,6640,6640,6640,3
|
|
20240429,135800,169562020,6650,6650,6650,6650,8
|
|
20240429,135700,169508820,6650,6650,6650,6650,0
|
|
20240429,135600,169508820,6650,6650,6650,6650,0
|
|
20240429,135500,169508820,6650,6650,6650,6650,14
|
|
20240429,135400,169415720,6630,6630,6630,6630,0
|
|
20240429,135300,169415720,6630,6630,6630,6630,0
|
|
20240429,135200,169415720,6630,6630,6630,6630,0
|
|
20240429,135100,169415720,6630,6630,6630,6630,0
|
|
20240429,135000,169415720,6630,6630,6630,6630,0
|
|
20240429,134900,169415720,6630,6630,6630,6630,0
|
|
20240429,134800,169415720,6630,6630,6630,6630,45
|
|
20240429,134700,169117370,6600,6600,6600,6600,0
|
|
20240429,134600,169117370,6600,6600,6600,6600,0
|
|
20240429,134500,169117370,6600,6620,6620,6600,203
|
|
20240429,134400,167776470,6630,6630,6630,6630,0
|
|
20240429,134300,167776470,6630,6630,6630,6630,0
|
|
20240429,134200,167776470,6630,6630,6630,6630,8
|
|
20240429,134100,167723430,6630,6630,6630,6630,0
|
|
20240429,134000,167723430,6630,6630,6630,6630,0
|
|
20240429,133900,167723430,6630,6630,6630,6630,41
|
|
20240429,133800,167451600,6630,6630,6630,6630,0
|
|
20240429,133700,167451600,6630,6630,6630,6630,0
|
|
20240429,133600,167451600,6630,6630,6630,6630,0
|
|
20240429,133500,167451600,6630,6630,6630,6630,0
|
|
20240429,133400,167451600,6630,6630,6630,6630,0
|
|
20240429,133300,167451600,6630,6630,6630,6630,0
|
|
20240429,133200,167451600,6630,6630,6630,6630,0
|
|
20240429,133100,167451600,6630,6630,6630,6630,10
|
|
20240429,133000,167385300,6640,6640,6640,6640,0
|
|
20240429,132900,167385300,6640,6640,6640,6640,0
|
|
20240429,132800,167385300,6640,6640,6640,6640,0
|
|
20240429,132700,167385300,6640,6640,6640,6640,0
|
|
20240429,132600,167385300,6640,6640,6640,6640,110
|
|
20240429,132500,166654900,6640,6640,6640,6640,0
|
|
20240429,132400,166654900,6640,6640,6640,6640,7
|
|
20240429,132300,166608420,6640,6640,6640,6640,0
|
|
20240429,132200,166608420,6640,6640,6640,6640,0
|
|
20240429,132100,166608420,6640,6640,6640,6640,0
|
|
20240429,132000,166608420,6640,6640,6640,6640,0
|
|
20240429,131900,166608420,6640,6640,6640,6640,3
|
|
20240429,131800,166588500,6640,6640,6640,6640,0
|
|
20240429,131700,166588500,6640,6640,6640,6640,0
|
|
20240429,131600,166588500,6640,6640,6640,6640,0
|
|
20240429,131500,166588500,6640,6640,6640,6640,0
|
|
20240429,131400,166588500,6640,6640,6640,6640,0
|
|
20240429,131300,166588500,6640,6640,6640,6640,0
|
|
20240429,131200,166588500,6640,6640,6640,6640,0
|
|
20240429,131100,166588500,6640,6640,6640,6640,7
|
|
20240429,131000,166542020,6640,6650,6650,6640,6
|
|
20240429,130900,166502170,6660,6660,6660,6660,4
|
|
20240429,130800,166475530,6660,6660,6660,6660,0
|
|
20240429,130700,166475530,6660,6660,6660,6660,0
|
|
20240429,130600,166475530,6660,6660,6660,6660,0
|
|
20240429,130500,166475530,6660,6660,6660,6660,0
|
|
20240429,130400,166475530,6660,6660,6660,6660,0
|
|
20240429,130300,166475530,6660,6660,6660,6660,0
|
|
20240429,130200,166475530,6660,6660,6660,6660,42
|
|
20240429,130100,166195810,6660,6660,6660,6660,0
|
|
20240429,130000,166195810,6660,6660,6660,6660,0
|
|
20240429,125900,166195810,6660,6660,6660,6660,0
|
|
20240429,125800,166195810,6660,6660,6660,6660,7
|
|
20240429,125700,166149190,6660,6660,6660,6660,0
|
|
20240429,125600,166149190,6660,6660,6660,6660,0
|
|
20240429,125500,166149190,6660,6660,6660,6660,0
|
|
20240429,125400,166149190,6660,6660,6660,6660,0
|
|
20240429,125300,166149190,6660,6660,6660,6660,0
|
|
20240429,125200,166149190,6660,6660,6660,6660,0
|
|
20240429,125100,166149190,6660,6660,6660,6660,0
|
|
20240429,125000,166149190,6660,6660,6660,6660,0
|
|
20240429,124900,166149190,6660,6660,6660,6660,0
|
|
20240429,124800,166149190,6660,6660,6660,6660,0
|
|
20240429,124700,166149190,6660,6660,6660,6660,32
|
|
20240429,124600,165936070,6650,6650,6650,6650,2
|
|
20240429,124500,165922770,6660,6660,6660,6660,0
|
|
20240429,124400,165922770,6660,6660,6660,6660,0
|
|
20240429,124300,165922770,6660,6660,6660,6660,0
|
|
20240429,124200,165922770,6660,6660,6660,6660,12
|
|
20240429,124100,165842850,6640,6640,6640,6640,10
|
|
20240429,124000,165776450,6660,6660,6660,6660,0
|
|
20240429,123900,165776450,6660,6660,6660,6660,0
|
|
20240429,123800,165776450,6660,6660,6660,6660,2
|
|
20240429,123700,165763130,6660,6660,6660,6660,0
|
|
20240429,123600,165763130,6660,6660,6660,6660,0
|
|
20240429,123500,165763130,6660,6660,6660,6660,0
|
|
20240429,123400,165763130,6660,6660,6660,6660,0
|
|
20240429,123300,165763130,6660,6660,6660,6660,0
|
|
20240429,123200,165763130,6660,6660,6660,6660,0
|
|
20240429,123100,165763130,6660,6660,6660,6660,0
|
|
20240429,123000,165763130,6660,6660,6660,6660,0
|
|
20240429,122900,165763130,6660,6660,6660,6660,6
|
|
20240429,122800,165723170,6650,6650,6650,6650,0
|
|
20240429,122700,165723170,6650,6650,6650,6650,0
|
|
20240429,122600,165723170,6650,6650,6650,6650,0
|
|
20240429,122500,165723170,6650,6650,6650,6650,4
|
|
20240429,122400,165696570,6620,6620,6620,6620,0
|
|
20240429,122300,165696570,6620,6620,6620,6620,1
|
|
20240429,122200,165689950,6620,6630,6630,6620,739
|
|
20240429,122100,160797760,6630,6630,6630,6630,0
|
|
20240429,122000,160797760,6630,6630,6630,6630,0
|
|
20240429,121900,160797760,6630,6630,6630,6630,0
|
|
20240429,121800,160797760,6630,6630,6630,6630,0
|
|
20240429,121700,160797760,6630,6630,6630,6630,0
|
|
20240429,121600,160797760,6630,6630,6630,6630,0
|
|
20240429,121500,160797760,6630,6630,6630,6630,0
|
|
20240429,121400,160797760,6630,6630,6630,6630,0
|
|
20240429,121300,160797760,6630,6630,6630,6630,0
|
|
20240429,121200,160797760,6630,6630,6630,6630,0
|
|
20240429,121100,160797760,6630,6630,6630,6630,0
|
|
20240429,121000,160797760,6630,6630,6630,6630,0
|
|
20240429,120900,160797760,6630,6630,6630,6630,0
|
|
20240429,120800,160797760,6630,6630,6630,6630,0
|
|
20240429,120700,160797760,6630,6640,6640,6630,134
|
|
20240429,120600,159909260,6650,6650,6650,6650,2
|
|
20240429,120500,159895960,6650,6650,6650,6650,2
|
|
20240429,120400,159882660,6650,6650,6650,6650,136
|
|
20240429,120300,158978260,6640,6660,6660,6640,438
|
|
20240429,120200,156064190,6660,6660,6660,6660,2
|
|
20240429,120100,156050870,6660,6660,6660,6660,0
|
|
20240429,120000,156050870,6660,6660,6660,6660,0
|
|
20240429,115900,156050870,6660,6660,6660,6660,0
|
|
20240429,115800,156050870,6660,6660,6660,6660,1
|
|
20240429,115700,156044210,6670,6670,6670,6670,0
|
|
20240429,115600,156044210,6670,6670,6670,6670,0
|
|
20240429,115500,156044210,6670,6670,6670,6670,0
|
|
20240429,115400,156044210,6670,6670,6670,6670,0
|
|
20240429,115300,156044210,6670,6670,6670,6670,0
|
|
20240429,115200,156044210,6670,6670,6670,6670,0
|
|
20240429,115100,156044210,6670,6670,6670,6670,2
|
|
20240429,115000,156030870,6670,6670,6670,6670,7
|
|
20240429,114900,155984180,6660,6660,6660,6660,63
|
|
20240429,114800,155564600,6660,6660,6660,6660,0
|
|
20240429,114700,155564600,6660,6650,6660,6650,42
|
|
20240429,114600,155284900,6640,6640,6640,6640,0
|
|
20240429,114500,155284900,6640,6640,6640,6640,0
|
|
20240429,114400,155284900,6640,6640,6640,6640,1
|
|
20240429,114300,155278260,6630,6630,6630,6630,1
|
|
20240429,114200,155271630,6620,6620,6620,6620,0
|
|
20240429,114100,155271630,6620,6620,6620,6620,0
|
|
20240429,114000,155271630,6620,6620,6620,6620,0
|
|
20240429,113900,155271630,6620,6620,6620,6620,0
|
|
20240429,113800,155271630,6620,6620,6620,6620,0
|
|
20240429,113700,155271630,6620,6620,6620,6620,0
|
|
20240429,113600,155271630,6620,6620,6620,6620,0
|
|
20240429,113500,155271630,6620,6620,6620,6620,0
|
|
20240429,113400,155271630,6620,6620,6620,6620,0
|
|
20240429,113300,155271630,6620,6620,6620,6620,0
|
|
20240429,113200,155271630,6620,6620,6620,6620,0
|
|
20240429,113100,155271630,6620,6620,6620,6620,0
|
|
20240429,113000,155271630,6620,6620,6620,6620,127
|
|
20240429,112900,154430890,6610,6610,6610,6610,125
|
|
20240429,112800,153604640,6620,6620,6620,6620,21
|
|
20240429,112700,153465620,6620,6620,6620,6620,0
|
|
20240429,112600,153465620,6620,6630,6660,6620,167
|
|
20240429,112500,152358720,6600,6600,6600,6600,0
|
|
20240429,112400,152358720,6600,6600,6600,6600,0
|
|
20240429,112300,152358720,6600,6600,6600,6600,0
|
|
20240429,112200,152358720,6600,6620,6620,6600,25
|
|
20240429,112100,152193430,6610,6620,6620,6610,308
|
|
20240429,112000,150156100,6620,6620,6620,6620,0
|
|
20240429,111900,150156100,6620,6620,6620,6620,0
|
|
20240429,111800,150156100,6620,6620,6620,6620,1
|
|
20240429,111700,150149480,6620,6620,6620,6620,2
|
|
20240429,111600,150136240,6620,6620,6620,6620,0
|
|
20240429,111500,150136240,6620,6620,6620,6620,0
|
|
20240429,111400,150136240,6620,6620,6620,6620,0
|
|
20240429,111300,150136240,6620,6620,6620,6620,0
|
|
20240429,111200,150136240,6620,6620,6620,6620,0
|
|
20240429,111100,150136240,6620,6620,6620,6620,0
|
|
20240429,111000,150136240,6620,6620,6620,6620,0
|
|
20240429,110900,150136240,6620,6620,6620,6620,0
|
|
20240429,110800,150136240,6620,6620,6620,6620,0
|
|
20240429,110700,150136240,6620,6620,6620,6620,0
|
|
20240429,110600,150136240,6620,6620,6620,6620,15
|
|
20240429,110500,150036940,6660,6660,6660,6660,0
|
|
20240429,110400,150036940,6660,6660,6660,6660,0
|
|
20240429,110300,150036940,6660,6660,6660,6660,0
|
|
20240429,110200,150036940,6660,6630,6660,6630,9
|
|
20240429,110100,149977140,6620,6620,6620,6620,0
|
|
20240429,110000,149977140,6620,6620,6620,6620,0
|
|
20240429,105900,149977140,6620,6620,6620,6620,0
|
|
20240429,105800,149977140,6620,6620,6620,6620,0
|
|
20240429,105700,149977140,6620,6620,6620,6620,0
|
|
20240429,105600,149977140,6620,6620,6620,6620,0
|
|
20240429,105500,149977140,6620,6620,6620,6620,0
|
|
20240429,105400,149977140,6620,6620,6620,6620,0
|
|
20240429,105300,149977140,6620,6620,6620,6620,0
|
|
20240429,105200,149977140,6620,6620,6620,6620,1
|
|
20240429,105100,149970520,6630,6630,6630,6630,0
|
|
20240429,105000,149970520,6630,6630,6630,6630,0
|
|
20240429,104900,149970520,6630,6630,6630,6630,0
|
|
20240429,104800,149970520,6630,6630,6630,6630,0
|
|
20240429,104700,149970520,6630,6630,6630,6630,0
|
|
20240429,104600,149970520,6630,6630,6630,6630,0
|
|
20240429,104500,149970520,6630,6630,6630,6630,0
|
|
20240429,104400,149970520,6630,6630,6630,6630,0
|
|
20240429,104300,149970520,6630,6630,6630,6630,0
|
|
20240429,104200,149970520,6630,6630,6630,6630,0
|
|
20240429,104100,149970520,6630,6630,6630,6630,0
|
|
20240429,104000,149970520,6630,6630,6630,6630,0
|
|
20240429,103900,149970520,6630,6630,6630,6630,0
|
|
20240429,103800,149970520,6630,6630,6630,6630,210
|
|
20240429,103700,148578220,6620,6620,6620,6620,41
|
|
20240429,103600,148306800,6620,6620,6620,6620,0
|
|
20240429,103500,148306800,6620,6620,6620,6620,0
|
|
20240429,103400,148306800,6620,6620,6620,6620,50
|
|
20240429,103300,147975800,6600,6600,6600,6600,0
|
|
20240429,103200,147975800,6600,6600,6600,6600,0
|
|
20240429,103100,147975800,6600,6600,6600,6600,0
|
|
20240429,103000,147975800,6600,6600,6600,6600,0
|
|
20240429,102900,147975800,6600,6600,6600,6600,0
|
|
20240429,102800,147975800,6600,6600,6600,6600,0
|
|
20240429,102700,147975800,6600,6600,6600,6600,1
|
|
20240429,102600,147969200,6600,6600,6600,6600,0
|
|
20240429,102500,147969200,6600,6600,6600,6600,0
|
|
20240429,102400,147969200,6600,6610,6610,6600,30
|
|
20240429,102300,147771010,6610,6610,6610,6610,0
|
|
20240429,102200,147771010,6610,6610,6610,6610,20
|
|
20240429,102100,147638810,6620,6620,6620,6620,0
|
|
20240429,102000,147638810,6620,6620,6620,6620,0
|
|
20240429,101900,147638810,6620,6620,6620,6620,0
|
|
20240429,101800,147638810,6620,6620,6620,6620,0
|
|
20240429,101700,147638810,6620,6620,6620,6620,107
|
|
20240429,101600,146930470,6620,6620,6620,6620,443
|
|
20240429,101500,143997810,6620,6620,6620,6620,0
|
|
20240429,101400,143997810,6620,6620,6620,6620,10
|
|
20240429,101300,143931610,6630,6630,6630,6630,3
|
|
20240429,101200,143911720,6630,6630,6630,6630,0
|
|
20240429,101100,143911720,6630,6630,6630,6630,0
|
|
20240429,101000,143911720,6630,6630,6630,6630,27
|
|
20240429,100900,143732710,6640,6640,6640,6640,0
|
|
20240429,100800,143732710,6640,6640,6640,6640,0
|
|
20240429,100700,143732710,6640,6640,6640,6640,1
|
|
20240429,100600,143726070,6640,6640,6640,6640,1
|
|
20240429,100500,143719430,6630,6630,6630,6630,0
|
|
20240429,100400,143719430,6630,6630,6630,6630,0
|
|
20240429,100300,143719430,6630,6630,6630,6630,216
|
|
20240429,100200,142287350,6620,6620,6620,6620,311
|
|
20240429,100100,140228530,6620,6640,6640,6620,65
|
|
20240429,100000,139798210,6620,6620,6630,6620,117
|
|
20240429,095900,139023660,6620,6620,6620,6620,0
|
|
20240429,095800,139023660,6620,6620,6620,6620,50
|
|
20240429,095700,138692660,6630,6610,6630,6610,392
|
|
20240429,095600,136094000,6610,6690,6690,6600,7646
|
|
20240429,095500,85395770,6690,6690,6690,6690,1
|
|
20240429,095400,85389080,6690,6690,6690,6690,0
|
|
20240429,095300,85389080,6690,6690,6690,6690,3
|
|
20240429,095200,85369010,6690,6690,6690,6690,31
|
|
20240429,095100,85161620,6680,6700,6700,6680,1001
|
|
20240429,095000,78473280,6700,6700,6700,6700,1
|
|
20240429,094900,78466580,6730,6720,6730,6720,70
|
|
20240429,094800,77995510,6710,6720,6720,6710,723
|
|
20240429,094700,73139080,6730,6730,6730,6730,10
|
|
20240429,094600,73071780,6730,6730,6730,6730,1
|
|
20240429,094500,73065050,6730,6730,6730,6730,0
|
|
20240429,094400,73065050,6730,6730,6730,6730,24
|
|
20240429,094300,72903530,6730,6730,6730,6730,0
|
|
20240429,094200,72903530,6730,6730,6730,6730,66
|
|
20240429,094100,72459350,6760,6760,6760,6760,0
|
|
20240429,094000,72459350,6760,6750,6760,6750,182
|
|
20240429,093900,71229130,6750,6770,6770,6750,228
|
|
20240429,093800,69685630,6760,6760,6760,6760,0
|
|
20240429,093700,69685630,6760,6750,6760,6750,342
|
|
20240429,093600,67376530,6750,6750,6750,6750,0
|
|
20240429,093500,67376530,6750,6740,6750,6740,88
|
|
20240429,093400,66782970,6740,6730,6740,6730,280
|
|
20240429,093300,64896130,6740,6730,6740,6730,70
|
|
20240429,093200,64424900,6730,6730,6730,6730,29
|
|
20240429,093100,64229730,6710,6730,6730,6710,250
|
|
20240429,093000,62549370,6740,6740,6740,6740,10
|
|
20240429,092900,62481970,6740,6740,6740,6740,117
|
|
20240429,092800,61693390,6740,6740,6740,6740,1
|
|
20240429,092700,61686650,6740,6730,6740,6730,1156
|
|
20240429,092600,53904990,6720,6720,6720,6720,324
|
|
20240429,092500,51727710,6710,6710,6710,6710,0
|
|
20240429,092400,51727710,6710,6710,6710,6710,0
|
|
20240429,092300,51727710,6710,6710,6710,6710,0
|
|
20240429,092200,51727710,6710,6710,6710,6710,0
|
|
20240429,092100,51727710,6710,6710,6710,6710,51
|
|
20240429,092000,51385500,6710,6710,6710,6710,52
|
|
20240429,091900,51036580,6700,6700,6700,6700,0
|
|
20240429,091800,51036580,6700,6700,6700,6700,106
|
|
20240429,091700,50326380,6700,6690,6700,6690,25
|
|
20240429,091600,50158910,6680,6680,6680,6680,134
|
|
20240429,091500,49263790,6680,6680,6680,6680,0
|
|
20240429,091400,49263790,6680,6660,6680,6650,16
|
|
20240429,091300,49157220,6660,6660,6660,6660,0
|
|
20240429,091200,49157220,6660,6660,6680,6660,166
|
|
20240429,091100,48051280,6660,6680,6680,6640,665
|
|
20240429,091000,43628210,6680,6700,6700,6680,123
|
|
20240429,090900,42804130,6700,6700,6710,6700,233
|
|
20240429,090800,41243000,6720,6720,6720,6720,0
|
|
20240429,090700,41243000,6720,6710,6730,6710,503
|
|
20240429,090600,37865180,6700,6700,6700,6700,256
|
|
20240429,090500,36149980,6650,6650,6650,6650,0
|
|
20240429,090400,36149980,6650,6700,6700,6650,21
|
|
20240429,090300,36010280,6650,6680,6680,6650,465
|
|
20240429,090200,32907940,6690,6730,6730,6690,1184
|
|
20240429,090100,24959600,6740,6740,6820,6720,1986
|
|
20240429,090000,11504390,6750,6670,6770,6630,1630
|