653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195000,894384700,6600,6600,6600,6600,3825
|
|
20240415,194900,894384700,6600,6600,6600,6600,0
|
|
20240415,194800,894384700,6600,6600,6600,6600,0
|
|
20240415,194700,894384700,6600,6600,6600,6600,0
|
|
20240415,194600,894384700,6600,6600,6600,6600,0
|
|
20240415,194500,894384700,6600,6600,6600,6600,0
|
|
20240415,194400,894384700,6600,6600,6600,6600,0
|
|
20240415,194300,894384700,6600,6600,6600,6600,0
|
|
20240415,194200,894384700,6600,6600,6600,6600,0
|
|
20240415,194100,894384700,6600,6600,6600,6600,0
|
|
20240415,194000,894384700,6600,6600,6600,6600,0
|
|
20240415,193900,894384700,6600,6600,6600,6600,0
|
|
20240415,193800,894384700,6600,6600,6600,6600,0
|
|
20240415,193700,894384700,6600,6600,6600,6600,0
|
|
20240415,193600,894384700,6600,6600,6600,6600,0
|
|
20240415,193500,894384700,6600,6600,6600,6600,0
|
|
20240415,193400,894384700,6600,6600,6600,6600,0
|
|
20240415,193300,894384700,6600,6600,6600,6600,0
|
|
20240415,193200,894384700,6600,6600,6600,6600,0
|
|
20240415,193100,894384700,6600,6600,6600,6600,0
|
|
20240415,193000,894384700,6600,6600,6600,6600,0
|
|
20240415,192900,894384700,6600,6600,6600,6600,0
|
|
20240415,192800,894384700,6600,6600,6600,6600,0
|
|
20240415,192700,894384700,6600,6600,6600,6600,0
|
|
20240415,192600,894384700,6600,6600,6600,6600,0
|
|
20240415,192500,894384700,6600,6600,6600,6600,0
|
|
20240415,192400,894384700,6600,6600,6600,6600,0
|
|
20240415,192300,894384700,6600,6600,6600,6600,0
|
|
20240415,192200,894384700,6600,6600,6600,6600,0
|
|
20240415,192100,894384700,6600,6600,6600,6600,0
|
|
20240415,192000,894384700,6600,6600,6600,6600,3825
|
|
20240415,191900,894384700,6600,6600,6600,6600,0
|
|
20240415,191800,894384700,6600,6600,6600,6600,0
|
|
20240415,191700,894384700,6600,6600,6600,6600,0
|
|
20240415,191600,894384700,6600,6600,6600,6600,0
|
|
20240415,191500,894384700,6600,6600,6600,6600,0
|
|
20240415,191400,894384700,6600,6600,6600,6600,0
|
|
20240415,191300,894384700,6600,6600,6600,6600,0
|
|
20240415,191200,894384700,6600,6600,6600,6600,0
|
|
20240415,191100,894384700,6600,6600,6600,6600,0
|
|
20240415,191000,894384700,6600,6600,6600,6600,0
|
|
20240415,190900,894384700,6600,6600,6600,6600,0
|
|
20240415,190800,894384700,6600,6600,6600,6600,0
|
|
20240415,190700,894384700,6600,6600,6600,6600,0
|
|
20240415,190600,894384700,6600,6600,6600,6600,0
|
|
20240415,190500,894384700,6600,6600,6600,6600,0
|
|
20240415,190400,894384700,6600,6600,6600,6600,0
|
|
20240415,190300,894384700,6600,6600,6600,6600,0
|
|
20240415,190200,894384700,6600,6600,6600,6600,0
|
|
20240415,190100,894384700,6600,6600,6600,6600,0
|
|
20240415,190000,894384700,6600,6600,6600,6600,0
|
|
20240415,185900,894384700,6600,6600,6600,6600,0
|
|
20240415,185800,894384700,6600,6600,6600,6600,0
|
|
20240415,185700,894384700,6600,6600,6600,6600,0
|
|
20240415,185600,894384700,6600,6600,6600,6600,0
|
|
20240415,185500,894384700,6600,6600,6600,6600,0
|
|
20240415,185400,894384700,6600,6600,6600,6600,0
|
|
20240415,185300,894384700,6600,6600,6600,6600,0
|
|
20240415,185200,894384700,6600,6600,6600,6600,0
|
|
20240415,185100,894384700,6600,6600,6600,6600,0
|
|
20240415,185000,894384700,6600,6600,6600,6600,3825
|
|
20240415,184900,894384700,6600,6600,6600,6600,0
|
|
20240415,184800,894384700,6600,6600,6600,6600,0
|
|
20240415,184700,894384700,6600,6600,6600,6600,0
|
|
20240415,184600,894384700,6600,6600,6600,6600,0
|
|
20240415,184500,894384700,6600,6600,6600,6600,0
|
|
20240415,184400,894384700,6600,6600,6600,6600,0
|
|
20240415,184300,894384700,6600,6600,6600,6600,0
|
|
20240415,184200,894384700,6600,6600,6600,6600,0
|
|
20240415,184100,894384700,6600,6600,6600,6600,0
|
|
20240415,184000,894384700,6600,6600,6600,6600,0
|
|
20240415,183900,894384700,6600,6600,6600,6600,0
|
|
20240415,183800,894384700,6600,6600,6600,6600,0
|
|
20240415,183700,894384700,6600,6600,6600,6600,0
|
|
20240415,183600,894384700,6600,6600,6600,6600,0
|
|
20240415,183500,894384700,6600,6600,6600,6600,0
|
|
20240415,183400,894384700,6600,6600,6600,6600,0
|
|
20240415,183300,894384700,6600,6600,6600,6600,0
|
|
20240415,183200,894384700,6600,6600,6600,6600,0
|
|
20240415,183100,894384700,6600,6600,6600,6600,0
|
|
20240415,183000,894384700,6600,6600,6600,6600,0
|
|
20240415,182900,894384700,6600,6600,6600,6600,0
|
|
20240415,182800,894384700,6600,6600,6600,6600,0
|
|
20240415,182700,894384700,6600,6600,6600,6600,0
|
|
20240415,182600,894384700,6600,6600,6600,6600,0
|
|
20240415,182500,894384700,6600,6600,6600,6600,0
|
|
20240415,182400,894384700,6600,6600,6600,6600,0
|
|
20240415,182300,894384700,6600,6600,6600,6600,0
|
|
20240415,182200,894384700,6600,6600,6600,6600,0
|
|
20240415,182100,894384700,6600,6600,6600,6600,0
|
|
20240415,182000,894384700,6600,6600,6600,6600,3825
|
|
20240415,181900,894384700,6600,6600,6600,6600,0
|
|
20240415,181800,894384700,6600,6600,6600,6600,0
|
|
20240415,181700,894384700,6600,6600,6600,6600,0
|
|
20240415,181600,894384700,6600,6600,6600,6600,0
|
|
20240415,181500,894384700,6600,6600,6600,6600,0
|
|
20240415,181400,894384700,6600,6600,6600,6600,0
|
|
20240415,181300,894384700,6600,6600,6600,6600,0
|
|
20240415,181200,894384700,6600,6600,6600,6600,0
|
|
20240415,181100,894384700,6600,6600,6600,6600,0
|
|
20240415,181000,894384700,6600,6600,6600,6600,0
|
|
20240415,180900,894384700,6600,6600,6600,6600,0
|
|
20240415,180800,894384700,6600,6600,6600,6600,0
|
|
20240415,180700,894384700,6600,6600,6600,6600,0
|
|
20240415,180600,894384700,6600,6600,6600,6600,0
|
|
20240415,180500,894384700,6600,6600,6600,6600,0
|
|
20240415,180400,894384700,6600,6600,6600,6600,0
|
|
20240415,180300,894384700,6600,6600,6600,6600,0
|
|
20240415,180200,894384700,6600,6600,6600,6600,0
|
|
20240415,180100,894384700,6600,6600,6600,6600,0
|
|
20240415,180000,894384700,6600,6600,6600,6600,0
|
|
20240415,175900,894384700,6600,6600,6600,6600,0
|
|
20240415,175800,894384700,6600,6600,6600,6600,0
|
|
20240415,175700,894384700,6600,6600,6600,6600,0
|
|
20240415,175600,894384700,6600,6600,6600,6600,0
|
|
20240415,175500,894384700,6600,6600,6600,6600,0
|
|
20240415,175400,894384700,6600,6600,6600,6600,0
|
|
20240415,175300,894384700,6600,6600,6600,6600,0
|
|
20240415,175200,894384700,6600,6600,6600,6600,0
|
|
20240415,175100,894384700,6600,6600,6600,6600,0
|
|
20240415,175000,894384700,6600,6600,6600,6600,3825
|
|
20240415,174900,894384700,6600,6600,6600,6600,0
|
|
20240415,174800,894384700,6600,6600,6600,6600,0
|
|
20240415,174700,894384700,6600,6600,6600,6600,0
|
|
20240415,174600,894384700,6600,6600,6600,6600,0
|
|
20240415,174500,894384700,6600,6600,6600,6600,0
|
|
20240415,174400,894384700,6600,6600,6600,6600,0
|
|
20240415,174300,894384700,6600,6600,6600,6600,0
|
|
20240415,174200,894384700,6600,6600,6600,6600,0
|
|
20240415,174100,894384700,6600,6600,6600,6600,0
|
|
20240415,174000,894384700,6600,6600,6600,6600,0
|
|
20240415,173900,894384700,6600,6600,6600,6600,0
|
|
20240415,173800,894384700,6600,6600,6600,6600,0
|
|
20240415,173700,894384700,6600,6600,6600,6600,0
|
|
20240415,173600,894384700,6600,6600,6600,6600,0
|
|
20240415,173500,894384700,6600,6600,6600,6600,0
|
|
20240415,173400,894384700,6600,6600,6600,6600,0
|
|
20240415,173300,894384700,6600,6600,6600,6600,0
|
|
20240415,173200,894384700,6600,6600,6600,6600,0
|
|
20240415,173100,894384700,6600,6600,6600,6600,0
|
|
20240415,173000,894384700,6600,6600,6600,6600,0
|
|
20240415,172900,894384700,6600,6600,6600,6600,0
|
|
20240415,172800,894384700,6600,6600,6600,6600,0
|
|
20240415,172700,894384700,6600,6600,6600,6600,0
|
|
20240415,172600,894384700,6600,6600,6600,6600,0
|
|
20240415,172500,894384700,6600,6600,6600,6600,0
|
|
20240415,172400,894384700,6600,6600,6600,6600,0
|
|
20240415,172300,894384700,6600,6600,6600,6600,0
|
|
20240415,172200,894384700,6600,6600,6600,6600,0
|
|
20240415,172100,894384700,6600,6600,6600,6600,0
|
|
20240415,172000,894384700,6600,6600,6600,6600,3825
|
|
20240415,171900,894384700,6600,6600,6600,6600,0
|
|
20240415,171800,894384700,6600,6600,6600,6600,0
|
|
20240415,171700,894384700,6600,6600,6600,6600,0
|
|
20240415,171600,894384700,6600,6600,6600,6600,0
|
|
20240415,171500,894384700,6600,6600,6600,6600,0
|
|
20240415,171400,894384700,6600,6600,6600,6600,0
|
|
20240415,171300,894384700,6600,6600,6600,6600,0
|
|
20240415,171200,894384700,6600,6600,6600,6600,0
|
|
20240415,171100,894384700,6600,6600,6600,6600,0
|
|
20240415,171000,894384700,6600,6600,6600,6600,0
|
|
20240415,170900,894384700,6600,6600,6600,6600,0
|
|
20240415,170800,894384700,6600,6600,6600,6600,0
|
|
20240415,170700,894384700,6600,6600,6600,6600,0
|
|
20240415,170600,894384700,6600,6600,6600,6600,0
|
|
20240415,170500,894384700,6600,6600,6600,6600,0
|
|
20240415,170400,894384700,6600,6600,6600,6600,0
|
|
20240415,170300,894384700,6600,6600,6600,6600,0
|
|
20240415,170200,894384700,6600,6600,6600,6600,0
|
|
20240415,170100,894384700,6600,6600,6600,6600,0
|
|
20240415,170000,894384700,6600,6600,6600,6600,0
|
|
20240415,165900,894384700,6600,6600,6600,6600,0
|
|
20240415,165800,894384700,6600,6600,6600,6600,0
|
|
20240415,165700,894384700,6600,6600,6600,6600,0
|
|
20240415,165600,894384700,6600,6600,6600,6600,0
|
|
20240415,165500,894384700,6600,6600,6600,6600,0
|
|
20240415,165400,894384700,6600,6600,6600,6600,0
|
|
20240415,165300,894384700,6600,6600,6600,6600,0
|
|
20240415,165200,894384700,6600,6600,6600,6600,0
|
|
20240415,165100,894384700,6600,6600,6600,6600,0
|
|
20240415,165000,894384700,6600,6600,6600,6600,3825
|
|
20240415,164900,894384700,6600,6600,6600,6600,0
|
|
20240415,164800,894384700,6600,6600,6600,6600,0
|
|
20240415,164700,894384700,6600,6600,6600,6600,0
|
|
20240415,164600,894384700,6600,6600,6600,6600,0
|
|
20240415,164500,894384700,6600,6600,6600,6600,0
|
|
20240415,164400,894384700,6600,6600,6600,6600,0
|
|
20240415,164300,894384700,6600,6600,6600,6600,0
|
|
20240415,164200,894384700,6600,6600,6600,6600,0
|
|
20240415,164100,894384700,6600,6600,6600,6600,0
|
|
20240415,164000,894384700,6600,6600,6600,6600,0
|
|
20240415,163900,894384700,6600,6600,6600,6600,0
|
|
20240415,163800,894384700,6600,6600,6600,6600,0
|
|
20240415,163700,894384700,6600,6600,6600,6600,0
|
|
20240415,163600,894384700,6600,6600,6600,6600,0
|
|
20240415,163500,894384700,6600,6600,6600,6600,0
|
|
20240415,163400,894384700,6600,6600,6600,6600,0
|
|
20240415,163300,894384700,6600,6600,6600,6600,0
|
|
20240415,163200,894384700,6600,6600,6600,6600,0
|
|
20240415,163100,894384700,6600,6600,6600,6600,0
|
|
20240415,163000,894384700,6600,6600,6600,6600,0
|
|
20240415,162900,894384700,6600,6600,6600,6600,0
|
|
20240415,162800,894384700,6600,6600,6600,6600,0
|
|
20240415,162700,894384700,6600,6600,6600,6600,0
|
|
20240415,162600,894384700,6600,6600,6600,6600,0
|
|
20240415,162500,894384700,6600,6600,6600,6600,0
|
|
20240415,162400,894384700,6600,6600,6600,6600,0
|
|
20240415,162300,894384700,6600,6600,6600,6600,0
|
|
20240415,162200,894384700,6600,6600,6600,6600,0
|
|
20240415,162100,894384700,6600,6600,6600,6600,0
|
|
20240415,162000,894384700,6600,6600,6600,6600,3825
|
|
20240415,161900,894384700,6600,6600,6600,6600,0
|
|
20240415,161800,894384700,6600,6600,6600,6600,0
|
|
20240415,161700,894384700,6600,6600,6600,6600,0
|
|
20240415,161600,894384700,6600,6600,6600,6600,0
|
|
20240415,161500,894384700,6600,6600,6600,6600,0
|
|
20240415,161400,894384700,6600,6600,6600,6600,0
|
|
20240415,161300,894384700,6600,6600,6600,6600,0
|
|
20240415,161200,894384700,6600,6600,6600,6600,0
|
|
20240415,161100,894384700,6600,6600,6600,6600,0
|
|
20240415,161000,894384700,6600,6600,6600,6600,0
|
|
20240415,160900,894384700,6600,6600,6600,6600,0
|
|
20240415,160800,894384700,6600,6600,6600,6600,0
|
|
20240415,160700,894384700,6600,6600,6600,6600,0
|
|
20240415,160600,894384700,6600,6600,6600,6600,0
|
|
20240415,160500,894384700,6600,6600,6600,6600,0
|
|
20240415,160400,894384700,6600,6600,6600,6600,0
|
|
20240415,160300,894384700,6600,6600,6600,6600,0
|
|
20240415,160200,894384700,6600,6600,6600,6600,0
|
|
20240415,160100,894384700,6600,6600,6600,6600,0
|
|
20240415,160000,894384700,6600,6600,6600,6600,0
|
|
20240415,155900,894384700,6600,6600,6600,6600,0
|
|
20240415,155800,894384700,6600,6600,6600,6600,0
|
|
20240415,155700,894384700,6600,6600,6600,6600,0
|
|
20240415,155600,894384700,6600,6600,6600,6600,0
|
|
20240415,155500,894384700,6600,6600,6600,6600,0
|
|
20240415,155400,894384700,6600,6600,6600,6600,0
|
|
20240415,155300,894384700,6600,6600,6600,6600,0
|
|
20240415,155200,894384700,6600,6600,6600,6600,0
|
|
20240415,155100,894384700,6600,6600,6600,6600,0
|
|
20240415,155000,894384700,6600,6600,6600,6600,3825
|
|
20240415,154900,894384700,6600,6600,6600,6600,0
|
|
20240415,154800,894384700,6600,6600,6600,6600,0
|
|
20240415,154700,894384700,6600,6600,6600,6600,0
|
|
20240415,154600,894384700,6600,6600,6600,6600,0
|
|
20240415,154500,894384700,6600,6600,6600,6600,0
|
|
20240415,154400,894384700,6600,6600,6600,6600,0
|
|
20240415,154300,894384700,6600,6600,6600,6600,0
|
|
20240415,154200,894384700,6600,6600,6600,6600,0
|
|
20240415,154100,894384700,6600,6600,6600,6600,0
|
|
20240415,154000,894384700,6600,6600,6600,6600,0
|
|
20240415,153900,894384700,6600,6600,6600,6600,0
|
|
20240415,153800,894384700,6600,6600,6600,6600,0
|
|
20240415,153700,894384700,6600,6600,6600,6600,0
|
|
20240415,153600,894384700,6600,6600,6600,6600,0
|
|
20240415,153500,894384700,6600,6600,6600,6600,0
|
|
20240415,153400,894384700,6600,6600,6600,6600,0
|
|
20240415,153300,894384700,6600,6600,6600,6600,0
|
|
20240415,153200,894384700,6600,6600,6600,6600,0
|
|
20240415,153100,894384700,6600,6600,6600,6600,0
|
|
20240415,153000,894384700,6600,6600,6600,6600,3825
|
|
20240415,152900,869139700,6600,6600,6600,6600,0
|
|
20240415,152800,869139700,6600,6600,6600,6600,0
|
|
20240415,152700,869139700,6600,6600,6600,6600,0
|
|
20240415,152600,869139700,6600,6600,6600,6600,0
|
|
20240415,152500,869139700,6600,6600,6600,6600,0
|
|
20240415,152400,869139700,6600,6600,6600,6600,0
|
|
20240415,152300,869139700,6600,6600,6600,6600,0
|
|
20240415,152200,869139700,6600,6600,6600,6600,0
|
|
20240415,152100,869139700,6600,6600,6600,6600,0
|
|
20240415,152000,869139700,6600,6600,6600,6600,0
|
|
20240415,151900,869139700,6600,6600,6600,6600,20
|
|
20240415,151800,869007700,6600,6600,6600,6600,0
|
|
20240415,151700,869007700,6600,6600,6600,6580,2222
|
|
20240415,151600,854379970,6600,6600,6600,6600,5
|
|
20240415,151500,854346970,6600,6590,6600,6590,54
|
|
20240415,151400,853990610,6600,6600,6600,6600,1000
|
|
20240415,151300,847390610,6580,6580,6580,6580,0
|
|
20240415,151200,847390610,6580,6580,6580,6580,0
|
|
20240415,151100,847390610,6580,6580,6580,6580,0
|
|
20240415,151000,847390610,6580,6580,6580,6580,0
|
|
20240415,150900,847390610,6580,6580,6580,6580,10
|
|
20240415,150800,847324810,6580,6580,6580,6570,760
|
|
20240415,150700,842324020,6580,6580,6580,6580,200
|
|
20240415,150600,841008020,6580,6580,6580,6580,194
|
|
20240415,150500,839731500,6580,6580,6580,6580,15
|
|
20240415,150400,839632800,6580,6580,6580,6580,0
|
|
20240415,150300,839632800,6580,6580,6580,6580,0
|
|
20240415,150200,839632800,6580,6570,6580,6570,140
|
|
20240415,150100,838712990,6570,6570,6570,6570,550
|
|
20240415,150000,835099490,6570,6570,6570,6570,3000
|
|
20240415,145900,815389490,6570,6570,6570,6570,0
|
|
20240415,145800,815389490,6570,6570,6570,6570,900
|
|
20240415,145700,809476490,6560,6570,6570,6560,490
|
|
20240415,145600,806261090,6570,6570,6570,6570,0
|
|
20240415,145500,806261090,6570,6560,6570,6560,1039
|
|
20240415,145400,799439860,6570,6570,6570,6570,600
|
|
20240415,145300,795497860,6570,6580,6580,6570,200
|
|
20240415,145200,794183520,6580,6580,6580,6580,0
|
|
20240415,145100,794183520,6580,6580,6580,6580,127
|
|
20240415,145000,793347860,6580,6580,6580,6580,2
|
|
20240415,144900,793334700,6570,6580,6580,6570,53
|
|
20240415,144800,792986460,6580,6570,6580,6570,1454
|
|
20240415,144700,783431680,6560,6560,6560,6560,660
|
|
20240415,144600,779102080,6560,6560,6560,6560,0
|
|
20240415,144500,779102080,6560,6560,6560,6560,156
|
|
20240415,144400,778078720,6560,6560,6560,6560,250
|
|
20240415,144300,776438720,6560,6560,6560,6560,15
|
|
20240415,144200,776340320,6560,6560,6560,6560,18
|
|
20240415,144100,776222240,6560,6570,6570,6560,2
|
|
20240415,144000,776209110,6550,6550,6550,6550,400
|
|
20240415,143900,773589110,6550,6560,6560,6550,10000
|
|
20240415,143800,708075870,6560,6560,6560,6560,0
|
|
20240415,143700,708075870,6560,6560,6560,6560,0
|
|
20240415,143600,708075870,6560,6560,6560,6560,154
|
|
20240415,143500,707065630,6560,6560,6570,6560,574
|
|
20240415,143400,703300180,6550,6550,6550,6550,1
|
|
20240415,143300,703293630,6560,6570,6570,6560,589
|
|
20240415,143200,699429740,6570,6570,6570,6570,0
|
|
20240415,143100,699429740,6570,6570,6570,6570,0
|
|
20240415,143000,699429740,6570,6570,6570,6570,5
|
|
20240415,142900,699396890,6570,6570,6570,6570,0
|
|
20240415,142800,699396890,6570,6570,6570,6570,0
|
|
20240415,142700,699396890,6570,6570,6570,6570,55
|
|
20240415,142600,699035540,6570,6570,6570,6570,0
|
|
20240415,142500,699035540,6570,6570,6570,6570,0
|
|
20240415,142400,699035540,6570,6570,6570,6570,100
|
|
20240415,142300,698378540,6570,6570,6570,6570,5
|
|
20240415,142200,698345690,6570,6570,6570,6570,4
|
|
20240415,142100,698319410,6570,6570,6570,6570,106
|
|
20240415,142000,697622990,6560,6560,6560,6560,0
|
|
20240415,141900,697622990,6560,6560,6560,6560,120
|
|
20240415,141800,696835790,6570,6570,6570,6570,0
|
|
20240415,141700,696835790,6570,6570,6570,6570,51
|
|
20240415,141600,696500720,6570,6570,6570,6570,0
|
|
20240415,141500,696500720,6570,6570,6570,6570,1
|
|
20240415,141400,696494150,6560,6560,6560,6560,0
|
|
20240415,141300,696494150,6560,6560,6560,6560,100
|
|
20240415,141200,695838150,6560,6560,6560,6560,230
|
|
20240415,141100,694329350,6580,6560,6580,6540,5143
|
|
20240415,141000,660577910,6560,6550,6560,6550,1526
|
|
20240415,140900,650572540,6530,6530,6530,6530,0
|
|
20240415,140800,650572540,6530,6530,6530,6530,0
|
|
20240415,140700,650572540,6530,6550,6550,6530,21
|
|
20240415,140600,650435390,6550,6550,6550,6550,1
|
|
20240415,140500,650428840,6530,6540,6540,6530,23
|
|
20240415,140400,650278620,6540,6540,6540,6540,0
|
|
20240415,140300,650278620,6540,6540,6540,6540,100
|
|
20240415,140200,649624620,6530,6530,6530,6530,0
|
|
20240415,140100,649624620,6530,6540,6540,6530,100
|
|
20240415,140000,648971070,6530,6530,6530,6530,0
|
|
20240415,135900,648971070,6530,6530,6530,6530,0
|
|
20240415,135800,648971070,6530,6530,6530,6530,80
|
|
20240415,135700,648448670,6530,6540,6540,6530,2999
|
|
20240415,135600,628855030,6540,6540,6540,6540,151
|
|
20240415,135500,627867490,6540,6550,6550,6540,190
|
|
20240415,135400,626624590,6540,6550,6550,6540,111
|
|
20240415,135300,625897970,6560,6560,6560,6560,0
|
|
20240415,135200,625897970,6560,6560,6560,6560,0
|
|
20240415,135100,625897970,6560,6560,6560,6560,2
|
|
20240415,135000,625884850,6560,6550,6560,6550,500
|
|
20240415,134900,622609350,6550,6550,6550,6550,0
|
|
20240415,134800,622609350,6550,6550,6550,6550,0
|
|
20240415,134700,622609350,6550,6550,6550,6550,160
|
|
20240415,134600,621561350,6550,6550,6550,6550,5
|
|
20240415,134500,621528600,6550,6550,6550,6550,2050
|
|
20240415,134400,608101100,6550,6550,6550,6550,0
|
|
20240415,134300,608101100,6550,6550,6550,6550,200
|
|
20240415,134200,606791100,6550,6550,6550,6550,60
|
|
20240415,134100,606398100,6560,6560,6560,6560,0
|
|
20240415,134000,606398100,6560,6560,6560,6560,20
|
|
20240415,133900,606266900,6560,6560,6560,6560,0
|
|
20240415,133800,606266900,6560,6560,6560,6560,351
|
|
20240415,133700,603964340,6550,6550,6550,6550,36
|
|
20240415,133600,603728540,6550,6550,6550,6550,0
|
|
20240415,133500,603728540,6550,6550,6550,6550,0
|
|
20240415,133400,603728540,6550,6550,6550,6550,845
|
|
20240415,133300,598193790,6550,6550,6550,6550,0
|
|
20240415,133200,598193790,6550,6550,6550,6550,0
|
|
20240415,133100,598193790,6550,6550,6550,6550,108
|
|
20240415,133000,597486390,6550,6550,6550,6550,5
|
|
20240415,132900,597453640,6550,6550,6550,6550,22
|
|
20240415,132800,597309540,6550,6540,6550,6540,202
|
|
20240415,132700,595988440,6550,6550,6550,6550,0
|
|
20240415,132600,595988440,6550,6550,6550,6550,0
|
|
20240415,132500,595988440,6550,6550,6550,6550,695
|
|
20240415,132400,591436190,6550,6550,6550,6550,0
|
|
20240415,132300,591436190,6550,6550,6550,6550,51
|
|
20240415,132200,591102140,6560,6560,6560,6560,0
|
|
20240415,132100,591102140,6560,6560,6560,6560,0
|
|
20240415,132000,591102140,6560,6560,6560,6560,0
|
|
20240415,131900,591102140,6560,6560,6560,6560,0
|
|
20240415,131800,591102140,6560,6560,6560,6560,15
|
|
20240415,131700,591003740,6560,6560,6560,6560,503
|
|
20240415,131600,587704060,6560,6560,6560,6560,0
|
|
20240415,131500,587704060,6560,6560,6560,6560,0
|
|
20240415,131400,587704060,6560,6560,6560,6560,0
|
|
20240415,131300,587704060,6560,6560,6560,6560,20
|
|
20240415,131200,587572860,6560,6560,6560,6560,1
|
|
20240415,131100,587566300,6560,6560,6560,6560,0
|
|
20240415,131000,587566300,6560,6560,6560,6560,1
|
|
20240415,130900,587559740,6550,6550,6550,6550,0
|
|
20240415,130800,587559740,6550,6550,6550,6550,0
|
|
20240415,130700,587559740,6550,6550,6550,6550,0
|
|
20240415,130600,587559740,6550,6560,6560,6550,168
|
|
20240415,130500,586457680,6560,6560,6560,6560,2
|
|
20240415,130400,586444560,6560,6560,6560,6560,0
|
|
20240415,130300,586444560,6560,6560,6560,6560,0
|
|
20240415,130200,586444560,6560,6560,6560,6560,1000
|
|
20240415,130100,579884560,6550,6550,6550,6550,1045
|
|
20240415,130000,573039810,6550,6550,6550,6550,0
|
|
20240415,125900,573039810,6550,6550,6550,6550,0
|
|
20240415,125800,573039810,6550,6550,6550,6550,0
|
|
20240415,125700,573039810,6550,6550,6550,6550,2
|
|
20240415,125600,573026710,6550,6550,6550,6550,20
|
|
20240415,125500,572895710,6550,6550,6550,6550,1000
|
|
20240415,125400,566345710,6550,6550,6550,6550,0
|
|
20240415,125300,566345710,6550,6540,6550,6540,700
|
|
20240415,125200,561762710,6550,6550,6550,6550,10
|
|
20240415,125100,561697210,6550,6550,6550,6550,0
|
|
20240415,125000,561697210,6550,6550,6550,6550,0
|
|
20240415,124900,561697210,6550,6550,6550,6550,0
|
|
20240415,124800,561697210,6550,6550,6550,6550,520
|
|
20240415,124700,558291210,6550,6550,6550,6550,10
|
|
20240415,124600,558225710,6540,6540,6540,6540,0
|
|
20240415,124500,558225710,6540,6540,6540,6540,0
|
|
20240415,124400,558225710,6540,6540,6540,6540,0
|
|
20240415,124300,558225710,6540,6540,6540,6540,0
|
|
20240415,124200,558225710,6540,6540,6540,6540,0
|
|
20240415,124100,558225710,6540,6540,6540,6540,0
|
|
20240415,124000,558225710,6540,6540,6540,6540,0
|
|
20240415,123900,558225710,6540,6540,6540,6540,0
|
|
20240415,123800,558225710,6540,6550,6550,6540,7
|
|
20240415,123700,558179920,6550,6550,6550,6550,100
|
|
20240415,123600,557524920,6550,6550,6550,6550,0
|
|
20240415,123500,557524920,6550,6550,6550,6550,0
|
|
20240415,123400,557524920,6550,6550,6550,6550,0
|
|
20240415,123300,557524920,6550,6550,6550,6550,1
|
|
20240415,123200,557518370,6550,6550,6550,6550,0
|
|
20240415,123100,557518370,6550,6550,6550,6550,0
|
|
20240415,123000,557518370,6550,6550,6550,6550,0
|
|
20240415,122900,557518370,6550,6550,6550,6550,0
|
|
20240415,122800,557518370,6550,6550,6550,6550,0
|
|
20240415,122700,557518370,6550,6550,6550,6550,0
|
|
20240415,122600,557518370,6550,6550,6550,6550,0
|
|
20240415,122500,557518370,6550,6540,6550,6540,2
|
|
20240415,122400,557505280,6540,6540,6540,6540,0
|
|
20240415,122300,557505280,6540,6540,6540,6540,4
|
|
20240415,122200,557479120,6540,6540,6540,6540,0
|
|
20240415,122100,557479120,6540,6540,6540,6540,0
|
|
20240415,122000,557479120,6540,6540,6540,6540,0
|
|
20240415,121900,557479120,6540,6540,6540,6540,0
|
|
20240415,121800,557479120,6540,6540,6540,6540,0
|
|
20240415,121700,557479120,6540,6540,6540,6540,58
|
|
20240415,121600,557099800,6540,6540,6540,6540,0
|
|
20240415,121500,557099800,6540,6540,6540,6540,0
|
|
20240415,121400,557099800,6540,6540,6540,6540,0
|
|
20240415,121300,557099800,6540,6540,6540,6540,0
|
|
20240415,121200,557099800,6540,6540,6540,6540,0
|
|
20240415,121100,557099800,6540,6530,6540,6520,1030
|
|
20240415,121000,550381040,6540,6540,6540,6540,30
|
|
20240415,120900,550184840,6540,6540,6540,6540,1
|
|
20240415,120800,550178300,6530,6530,6530,6530,145
|
|
20240415,120700,549231450,6540,6540,6540,6540,39
|
|
20240415,120600,548976390,6540,6540,6540,6540,0
|
|
20240415,120500,548976390,6540,6540,6540,6540,0
|
|
20240415,120400,548976390,6540,6540,6540,6540,500
|
|
20240415,120300,545706390,6520,6520,6520,6520,0
|
|
20240415,120200,545706390,6520,6520,6520,6520,0
|
|
20240415,120100,545706390,6520,6520,6520,6520,0
|
|
20240415,120000,545706390,6520,6520,6520,6520,0
|
|
20240415,115900,545706390,6520,6540,6540,6520,505
|
|
20240415,115800,542412970,6540,6540,6540,6540,0
|
|
20240415,115700,542412970,6540,6540,6540,6540,620
|
|
20240415,115600,538358170,6550,6550,6550,6550,0
|
|
20240415,115500,538358170,6550,6550,6550,6550,0
|
|
20240415,115400,538358170,6550,6550,6550,6550,0
|
|
20240415,115300,538358170,6550,6550,6550,6550,0
|
|
20240415,115200,538358170,6550,6550,6550,6550,100
|
|
20240415,115100,537703170,6550,6550,6550,6550,0
|
|
20240415,115000,537703170,6550,6550,6550,6550,0
|
|
20240415,114900,537703170,6550,6550,6550,6550,1
|
|
20240415,114800,537696620,6550,6550,6550,6550,0
|
|
20240415,114700,537696620,6550,6550,6550,6550,0
|
|
20240415,114600,537696620,6550,6550,6550,6550,80
|
|
20240415,114500,537172620,6550,6550,6550,6550,1
|
|
20240415,114400,537166070,6550,6550,6550,6540,114
|
|
20240415,114300,536419410,6550,6550,6550,6550,120
|
|
20240415,114200,535633410,6540,6540,6540,6540,0
|
|
20240415,114100,535633410,6540,6540,6540,6540,542
|
|
20240415,114000,532088730,6530,6530,6530,6530,0
|
|
20240415,113900,532088730,6530,6530,6530,6530,0
|
|
20240415,113800,532088730,6530,6530,6530,6530,42
|
|
20240415,113700,531814470,6530,6530,6530,6530,0
|
|
20240415,113600,531814470,6530,6530,6530,6530,1000
|
|
20240415,113500,525284470,6530,6530,6530,6530,0
|
|
20240415,113400,525284470,6530,6520,6530,6520,20
|
|
20240415,113300,525153970,6520,6520,6520,6520,24
|
|
20240415,113200,524997490,6520,6520,6520,6520,0
|
|
20240415,113100,524997490,6520,6530,6530,6520,540
|
|
20240415,113000,521476290,6530,6530,6530,6530,30
|
|
20240415,112900,521280390,6520,6530,6530,6520,105
|
|
20240415,112800,520594790,6530,6530,6530,6530,52
|
|
20240415,112700,520255230,6520,6530,6530,6520,532
|
|
20240415,112600,516784270,6540,6540,6540,6540,5
|
|
20240415,112500,516751570,6540,6540,6540,6540,1
|
|
20240415,112400,516745030,6540,6540,6540,6540,0
|
|
20240415,112300,516745030,6540,6540,6540,6540,21
|
|
20240415,112200,516607690,6540,6540,6540,6540,100
|
|
20240415,112100,515953690,6540,6540,6540,6540,1
|
|
20240415,112000,515947150,6540,6540,6540,6540,0
|
|
20240415,111900,515947150,6540,6540,6540,6540,5
|
|
20240415,111800,515914450,6540,6540,6540,6540,0
|
|
20240415,111700,515914450,6540,6540,6540,6540,0
|
|
20240415,111600,515914450,6540,6540,6540,6540,16
|
|
20240415,111500,515809810,6520,6520,6520,6520,0
|
|
20240415,111400,515809810,6520,6520,6520,6520,0
|
|
20240415,111300,515809810,6520,6520,6520,6520,4
|
|
20240415,111200,515783730,6540,6540,6540,6540,0
|
|
20240415,111100,515783730,6540,6520,6540,6520,4256
|
|
20240415,111000,488030610,6520,6520,6520,6520,202
|
|
20240415,110900,486713570,6520,6520,6520,6520,41
|
|
20240415,110800,486446250,6520,6520,6520,6510,131
|
|
20240415,110700,485592230,6520,6520,6520,6520,3
|
|
20240415,110600,485572670,6510,6510,6510,6510,0
|
|
20240415,110500,485572670,6510,6510,6510,6510,45
|
|
20240415,110400,485279720,6510,6510,6510,6510,0
|
|
20240415,110300,485279720,6510,6510,6510,6510,0
|
|
20240415,110200,485279720,6510,6510,6510,6510,10
|
|
20240415,110100,485214620,6500,6500,6500,6500,233
|
|
20240415,110000,483700120,6510,6510,6510,6510,0
|
|
20240415,105900,483700120,6510,6510,6510,6510,0
|
|
20240415,105800,483700120,6510,6510,6510,6510,100
|
|
20240415,105700,483049120,6510,6510,6510,6510,1903
|
|
20240415,105600,470660590,6510,6510,6510,6510,35
|
|
20240415,105500,470432740,6510,6510,6510,6510,1
|
|
20240415,105400,470426230,6510,6510,6510,6510,0
|
|
20240415,105300,470426230,6510,6510,6510,6510,660
|
|
20240415,105200,466129630,6500,6500,6500,6500,0
|
|
20240415,105100,466129630,6500,6500,6500,6500,0
|
|
20240415,105000,466129630,6500,6500,6500,6500,0
|
|
20240415,104900,466129630,6500,6500,6500,6500,0
|
|
20240415,104800,466129630,6500,6500,6500,6500,0
|
|
20240415,104700,466129630,6500,6500,6500,6500,0
|
|
20240415,104600,466129630,6500,6500,6500,6500,0
|
|
20240415,104500,466129630,6500,6500,6500,6500,33
|
|
20240415,104400,465915130,6500,6500,6500,6500,0
|
|
20240415,104300,465915130,6500,6500,6510,6500,1787
|
|
20240415,104200,454299620,6500,6500,6500,6500,0
|
|
20240415,104100,454299620,6500,6500,6500,6500,440
|
|
20240415,104000,451439620,6500,6500,6500,6500,200
|
|
20240415,103900,450139620,6500,6500,6500,6500,0
|
|
20240415,103800,450139620,6500,6500,6500,6500,1766
|
|
20240415,103700,438660620,6500,6520,6520,6500,125
|
|
20240415,103600,437847480,6530,6530,6530,6530,5
|
|
20240415,103500,437814830,6530,6500,6530,6500,1301
|
|
20240415,103400,429358300,6500,6530,6530,6500,4227
|
|
20240415,103300,401844200,6530,6530,6530,6530,0
|
|
20240415,103200,401844200,6530,6540,6540,6530,2150
|
|
20240415,103100,387803200,6540,6540,6540,6540,15
|
|
20240415,103000,387705100,6540,6540,6540,6540,0
|
|
20240415,102900,387705100,6540,6540,6540,6540,0
|
|
20240415,102800,387705100,6540,6540,6540,6540,150
|
|
20240415,102700,386724100,6530,6530,6530,6530,65
|
|
20240415,102600,386299650,6530,6530,6530,6530,26
|
|
20240415,102500,386129870,6530,6530,6530,6530,4031
|
|
20240415,102400,359807440,6540,6540,6540,6540,377
|
|
20240415,102300,357341860,6540,6540,6540,6540,1071
|
|
20240415,102200,350337520,6550,6550,6550,6550,0
|
|
20240415,102100,350337520,6550,6550,6550,6550,10
|
|
20240415,102000,350272020,6540,6550,6550,6540,1886
|
|
20240415,101900,337936080,6550,6550,6550,6550,5
|
|
20240415,101800,337903330,6530,6530,6530,6530,0
|
|
20240415,101700,337903330,6530,6530,6530,6530,0
|
|
20240415,101600,337903330,6530,6530,6530,6530,0
|
|
20240415,101500,337903330,6530,6530,6530,6530,0
|
|
20240415,101400,337903330,6530,6530,6530,6530,5
|
|
20240415,101300,337870680,6540,6540,6540,6530,1474
|
|
20240415,101200,328242720,6540,6540,6540,6540,0
|
|
20240415,101100,328242720,6540,6540,6540,6540,200
|
|
20240415,101000,326934720,6540,6540,6540,6540,0
|
|
20240415,100900,326934720,6540,6530,6540,6520,579
|
|
20240415,100800,323153080,6540,6540,6540,6540,5
|
|
20240415,100700,323120380,6540,6530,6540,6530,202
|
|
20240415,100600,321801300,6540,6540,6540,6540,36
|
|
20240415,100500,321565860,6540,6540,6540,6540,1
|
|
20240415,100400,321559320,6540,6530,6540,6530,716
|
|
20240415,100300,316883830,6530,6530,6530,6530,6
|
|
20240415,100200,316844650,6530,6530,6530,6500,11625
|
|
20240415,100100,241177550,6530,6540,6540,6520,1315
|
|
20240415,100000,232592590,6530,6530,6530,6530,967
|
|
20240415,095900,226278080,6540,6540,6540,6540,1
|
|
20240415,095800,226271540,6540,6540,6540,6540,0
|
|
20240415,095700,226271540,6540,6540,6540,6540,5
|
|
20240415,095600,226238840,6540,6540,6540,6540,76
|
|
20240415,095500,225741800,6540,6540,6540,6540,1236
|
|
20240415,095400,217658360,6550,6550,6550,6550,0
|
|
20240415,095300,217658360,6550,6550,6550,6550,1
|
|
20240415,095200,217651810,6550,6550,6550,6550,100
|
|
20240415,095100,216996810,6550,6540,6550,6540,210
|
|
20240415,095000,215623310,6550,6550,6550,6550,1
|
|
20240415,094900,215616760,6550,6550,6550,6550,0
|
|
20240415,094800,215616760,6550,6540,6550,6540,202
|
|
20240415,094700,214294680,6540,6540,6540,6540,0
|
|
20240415,094600,214294680,6540,6550,6550,6540,22
|
|
20240415,094500,214150600,6530,6540,6540,6530,455
|
|
20240415,094400,211178950,6530,6530,6530,6530,0
|
|
20240415,094300,211178950,6530,6540,6540,6530,1036
|
|
20240415,094200,204412870,6540,6540,6540,6540,40
|
|
20240415,094100,204151270,6540,6540,6540,6540,1
|
|
20240415,094000,204144730,6530,6540,6540,6530,219
|
|
20240415,093900,202714470,6540,6540,6540,6540,0
|
|
20240415,093800,202714470,6540,6540,6540,6540,790
|
|
20240415,093700,197547870,6540,6540,6540,6540,377
|
|
20240415,093600,195082290,6540,6540,6540,6540,833
|
|
20240415,093500,189634470,6540,6540,6540,6540,1
|
|
20240415,093400,189627930,6550,6550,6550,6550,5
|
|
20240415,093300,189595180,6540,6540,6540,6540,1
|
|
20240415,093200,189588640,6540,6540,6540,6540,200
|
|
20240415,093100,188280640,6540,6540,6540,6540,53
|
|
20240415,093000,187934020,6540,6540,6540,6540,2
|
|
20240415,092900,187920940,6540,6540,6540,6540,6
|
|
20240415,092800,187881700,6530,6530,6530,6530,0
|
|
20240415,092700,187881700,6530,6540,6540,6520,3092
|
|
20240415,092600,167691270,6540,6530,6540,6530,23
|
|
20240415,092500,167540940,6560,6530,6560,6530,2
|
|
20240415,092400,167527850,6530,6520,6530,6520,102
|
|
20240415,092300,166862790,6560,6520,6560,6520,1515
|
|
20240415,092200,156924470,6520,6520,6520,6520,237
|
|
20240415,092100,155379230,6520,6540,6540,6520,3079
|
|
20240415,092000,135273310,6560,6560,6560,6560,3
|
|
20240415,091900,135253630,6530,6540,6540,6530,2017
|
|
20240415,091800,122062510,6550,6550,6560,6550,1959
|
|
20240415,091700,109231050,6550,6550,6560,6550,157
|
|
20240415,091600,108202220,6560,6560,6560,6560,285
|
|
20240415,091500,106332620,6560,6560,6560,6560,2193
|
|
20240415,091400,91946540,6560,6570,6570,6560,449
|
|
20240415,091300,88999840,6600,6570,6600,6570,55
|
|
20240415,091200,88638460,6610,6610,6610,6610,0
|
|
20240415,091100,88638460,6610,6570,6610,6570,62
|
|
20240415,091000,88230880,6570,6570,6570,6570,251
|
|
20240415,090900,86581810,6570,6570,6570,6570,265
|
|
20240415,090800,84840760,6620,6580,6620,6580,200
|
|
20240415,090700,83521870,6580,6560,6580,6550,142
|
|
20240415,090600,82590770,6560,6560,6560,6560,50
|
|
20240415,090500,82262770,6550,6560,6560,6550,1425
|
|
20240415,090400,72918330,6560,6560,6560,6560,312
|
|
20240415,090300,70871610,6550,6550,6550,6550,1011
|
|
20240415,090200,64249560,6550,6580,6590,6550,5503
|
|
20240415,090100,28103580,6590,6590,6590,6590,71
|
|
20240415,090000,27635690,6570,6570,6670,6570,3417
|