654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195100,961719680,6400,6400,6400,6400,1922
|
|
20240419,195000,961719680,6400,6400,6400,6400,0
|
|
20240419,194900,961719680,6400,6400,6400,6400,0
|
|
20240419,194800,961719680,6400,6400,6400,6400,0
|
|
20240419,194700,961719680,6400,6400,6400,6400,0
|
|
20240419,194600,961719680,6400,6400,6400,6400,0
|
|
20240419,194500,961719680,6400,6400,6400,6400,0
|
|
20240419,194400,961719680,6400,6400,6400,6400,0
|
|
20240419,194300,961719680,6400,6400,6400,6400,0
|
|
20240419,194200,961719680,6400,6400,6400,6400,0
|
|
20240419,194100,961719680,6400,6400,6400,6400,0
|
|
20240419,194000,961719680,6400,6400,6400,6400,0
|
|
20240419,193900,961719680,6400,6400,6400,6400,0
|
|
20240419,193800,961719680,6400,6400,6400,6400,0
|
|
20240419,193700,961719680,6400,6400,6400,6400,0
|
|
20240419,193600,961719680,6400,6400,6400,6400,0
|
|
20240419,193500,961719680,6400,6400,6400,6400,0
|
|
20240419,193400,961719680,6400,6400,6400,6400,0
|
|
20240419,193300,961719680,6400,6400,6400,6400,0
|
|
20240419,193200,961719680,6400,6400,6400,6400,0
|
|
20240419,193100,961719680,6400,6400,6400,6400,0
|
|
20240419,193000,961719680,6400,6400,6400,6400,0
|
|
20240419,192900,961719680,6400,6400,6400,6400,0
|
|
20240419,192800,961719680,6400,6400,6400,6400,0
|
|
20240419,192700,961719680,6400,6400,6400,6400,0
|
|
20240419,192600,961719680,6400,6400,6400,6400,0
|
|
20240419,192500,961719680,6400,6400,6400,6400,0
|
|
20240419,192400,961719680,6400,6400,6400,6400,0
|
|
20240419,192300,961719680,6400,6400,6400,6400,0
|
|
20240419,192200,961719680,6400,6400,6400,6400,0
|
|
20240419,192100,961719680,6400,6400,6400,6400,1922
|
|
20240419,192000,961719680,6400,6400,6400,6400,0
|
|
20240419,191900,961719680,6400,6400,6400,6400,0
|
|
20240419,191800,961719680,6400,6400,6400,6400,0
|
|
20240419,191700,961719680,6400,6400,6400,6400,0
|
|
20240419,191600,961719680,6400,6400,6400,6400,0
|
|
20240419,191500,961719680,6400,6400,6400,6400,0
|
|
20240419,191400,961719680,6400,6400,6400,6400,0
|
|
20240419,191300,961719680,6400,6400,6400,6400,0
|
|
20240419,191200,961719680,6400,6400,6400,6400,0
|
|
20240419,191100,961719680,6400,6400,6400,6400,0
|
|
20240419,191000,961719680,6400,6400,6400,6400,0
|
|
20240419,190900,961719680,6400,6400,6400,6400,0
|
|
20240419,190800,961719680,6400,6400,6400,6400,0
|
|
20240419,190700,961719680,6400,6400,6400,6400,0
|
|
20240419,190600,961719680,6400,6400,6400,6400,0
|
|
20240419,190500,961719680,6400,6400,6400,6400,0
|
|
20240419,190400,961719680,6400,6400,6400,6400,0
|
|
20240419,190300,961719680,6400,6400,6400,6400,0
|
|
20240419,190200,961719680,6400,6400,6400,6400,0
|
|
20240419,190100,961719680,6400,6400,6400,6400,0
|
|
20240419,190000,961719680,6400,6400,6400,6400,0
|
|
20240419,185900,961719680,6400,6400,6400,6400,0
|
|
20240419,185800,961719680,6400,6400,6400,6400,0
|
|
20240419,185700,961719680,6400,6400,6400,6400,0
|
|
20240419,185600,961719680,6400,6400,6400,6400,0
|
|
20240419,185500,961719680,6400,6400,6400,6400,0
|
|
20240419,185400,961719680,6400,6400,6400,6400,0
|
|
20240419,185300,961719680,6400,6400,6400,6400,0
|
|
20240419,185200,961719680,6400,6400,6400,6400,0
|
|
20240419,185100,961719680,6400,6400,6400,6400,1922
|
|
20240419,185000,961719680,6400,6400,6400,6400,0
|
|
20240419,184900,961719680,6400,6400,6400,6400,0
|
|
20240419,184800,961719680,6400,6400,6400,6400,0
|
|
20240419,184700,961719680,6400,6400,6400,6400,0
|
|
20240419,184600,961719680,6400,6400,6400,6400,0
|
|
20240419,184500,961719680,6400,6400,6400,6400,0
|
|
20240419,184400,961719680,6400,6400,6400,6400,0
|
|
20240419,184300,961719680,6400,6400,6400,6400,0
|
|
20240419,184200,961719680,6400,6400,6400,6400,0
|
|
20240419,184100,961719680,6400,6400,6400,6400,0
|
|
20240419,184000,961719680,6400,6400,6400,6400,0
|
|
20240419,183900,961719680,6400,6400,6400,6400,0
|
|
20240419,183800,961719680,6400,6400,6400,6400,0
|
|
20240419,183700,961719680,6400,6400,6400,6400,0
|
|
20240419,183600,961719680,6400,6400,6400,6400,0
|
|
20240419,183500,961719680,6400,6400,6400,6400,0
|
|
20240419,183400,961719680,6400,6400,6400,6400,0
|
|
20240419,183300,961719680,6400,6400,6400,6400,0
|
|
20240419,183200,961719680,6400,6400,6400,6400,0
|
|
20240419,183100,961719680,6400,6400,6400,6400,0
|
|
20240419,183000,961719680,6400,6400,6400,6400,0
|
|
20240419,182900,961719680,6400,6400,6400,6400,0
|
|
20240419,182800,961719680,6400,6400,6400,6400,0
|
|
20240419,182700,961719680,6400,6400,6400,6400,0
|
|
20240419,182600,961719680,6400,6400,6400,6400,0
|
|
20240419,182500,961719680,6400,6400,6400,6400,0
|
|
20240419,182400,961719680,6400,6400,6400,6400,0
|
|
20240419,182300,961719680,6400,6400,6400,6400,0
|
|
20240419,182200,961719680,6400,6400,6400,6400,0
|
|
20240419,182100,961719680,6400,6400,6400,6400,1922
|
|
20240419,182000,961719680,6400,6400,6400,6400,0
|
|
20240419,181900,961719680,6400,6400,6400,6400,0
|
|
20240419,181800,961719680,6400,6400,6400,6400,0
|
|
20240419,181700,961719680,6400,6400,6400,6400,0
|
|
20240419,181600,961719680,6400,6400,6400,6400,0
|
|
20240419,181500,961719680,6400,6400,6400,6400,0
|
|
20240419,181400,961719680,6400,6400,6400,6400,0
|
|
20240419,181300,961719680,6400,6400,6400,6400,0
|
|
20240419,181200,961719680,6400,6400,6400,6400,0
|
|
20240419,181100,961719680,6400,6400,6400,6400,0
|
|
20240419,181000,961719680,6400,6400,6400,6400,0
|
|
20240419,180900,961719680,6400,6400,6400,6400,0
|
|
20240419,180800,961719680,6400,6400,6400,6400,0
|
|
20240419,180700,961719680,6400,6400,6400,6400,0
|
|
20240419,180600,961719680,6400,6400,6400,6400,0
|
|
20240419,180500,961719680,6400,6400,6400,6400,0
|
|
20240419,180400,961719680,6400,6400,6400,6400,0
|
|
20240419,180300,961719680,6400,6400,6400,6400,0
|
|
20240419,180200,961719680,6400,6400,6400,6400,0
|
|
20240419,180100,961719680,6400,6400,6400,6400,0
|
|
20240419,180000,961719680,6400,6400,6400,6400,0
|
|
20240419,175900,961719680,6400,6400,6400,6400,0
|
|
20240419,175800,961719680,6400,6400,6400,6400,0
|
|
20240419,175700,961719680,6400,6400,6400,6400,0
|
|
20240419,175600,961719680,6400,6400,6400,6400,0
|
|
20240419,175500,961719680,6400,6400,6400,6400,0
|
|
20240419,175400,961719680,6400,6400,6400,6400,0
|
|
20240419,175300,961719680,6400,6400,6400,6400,0
|
|
20240419,175200,961719680,6400,6400,6400,6400,0
|
|
20240419,175100,961719680,6400,6400,6400,6400,1922
|
|
20240419,175000,961719680,6400,6400,6400,6400,0
|
|
20240419,174900,961719680,6400,6400,6400,6400,0
|
|
20240419,174800,961719680,6400,6400,6400,6400,0
|
|
20240419,174700,961719680,6400,6400,6400,6400,0
|
|
20240419,174600,961719680,6400,6400,6400,6400,0
|
|
20240419,174500,961719680,6400,6400,6400,6400,0
|
|
20240419,174400,961719680,6400,6400,6400,6400,0
|
|
20240419,174300,961719680,6400,6400,6400,6400,0
|
|
20240419,174200,961719680,6400,6400,6400,6400,0
|
|
20240419,174100,961719680,6400,6400,6400,6400,0
|
|
20240419,174000,961719680,6400,6400,6400,6400,0
|
|
20240419,173900,961719680,6400,6400,6400,6400,0
|
|
20240419,173800,961719680,6400,6400,6400,6400,0
|
|
20240419,173700,961719680,6400,6400,6400,6400,0
|
|
20240419,173600,961719680,6400,6400,6400,6400,0
|
|
20240419,173500,961719680,6400,6400,6400,6400,0
|
|
20240419,173400,961719680,6400,6400,6400,6400,0
|
|
20240419,173300,961719680,6400,6400,6400,6400,0
|
|
20240419,173200,961719680,6400,6400,6400,6400,0
|
|
20240419,173100,961719680,6400,6400,6400,6400,0
|
|
20240419,173000,961719680,6400,6400,6400,6400,0
|
|
20240419,172900,961719680,6400,6400,6400,6400,0
|
|
20240419,172800,961719680,6400,6400,6400,6400,0
|
|
20240419,172700,961719680,6400,6400,6400,6400,0
|
|
20240419,172600,961719680,6400,6400,6400,6400,0
|
|
20240419,172500,961719680,6400,6400,6400,6400,0
|
|
20240419,172400,961719680,6400,6400,6400,6400,0
|
|
20240419,172300,961719680,6400,6400,6400,6400,0
|
|
20240419,172200,961719680,6400,6400,6400,6400,0
|
|
20240419,172100,961719680,6400,6400,6400,6400,1922
|
|
20240419,172000,961719680,6400,6400,6400,6400,0
|
|
20240419,171900,961719680,6400,6400,6400,6400,0
|
|
20240419,171800,961719680,6400,6400,6400,6400,0
|
|
20240419,171700,961719680,6400,6400,6400,6400,0
|
|
20240419,171600,961719680,6400,6400,6400,6400,0
|
|
20240419,171500,961719680,6400,6400,6400,6400,0
|
|
20240419,171400,961719680,6400,6400,6400,6400,0
|
|
20240419,171300,961719680,6400,6400,6400,6400,0
|
|
20240419,171200,961719680,6400,6400,6400,6400,0
|
|
20240419,171100,961719680,6400,6400,6400,6400,0
|
|
20240419,171000,961719680,6400,6400,6400,6400,0
|
|
20240419,170900,961719680,6400,6400,6400,6400,0
|
|
20240419,170800,961719680,6400,6400,6400,6400,0
|
|
20240419,170700,961719680,6400,6400,6400,6400,0
|
|
20240419,170600,961719680,6400,6400,6400,6400,0
|
|
20240419,170500,961719680,6400,6400,6400,6400,0
|
|
20240419,170400,961719680,6400,6400,6400,6400,0
|
|
20240419,170300,961719680,6400,6400,6400,6400,0
|
|
20240419,170200,961719680,6400,6400,6400,6400,0
|
|
20240419,170100,961719680,6400,6400,6400,6400,0
|
|
20240419,170000,961719680,6400,6400,6400,6400,0
|
|
20240419,165900,961719680,6400,6400,6400,6400,0
|
|
20240419,165800,961719680,6400,6400,6400,6400,0
|
|
20240419,165700,961719680,6400,6400,6400,6400,0
|
|
20240419,165600,961719680,6400,6400,6400,6400,0
|
|
20240419,165500,961719680,6400,6400,6400,6400,0
|
|
20240419,165400,961719680,6400,6400,6400,6400,0
|
|
20240419,165300,961719680,6400,6400,6400,6400,0
|
|
20240419,165200,961719680,6400,6400,6400,6400,0
|
|
20240419,165100,961719680,6400,6400,6400,6400,1922
|
|
20240419,165000,961719680,6400,6400,6400,6400,0
|
|
20240419,164900,961719680,6400,6400,6400,6400,0
|
|
20240419,164800,961719680,6400,6400,6400,6400,0
|
|
20240419,164700,961719680,6400,6400,6400,6400,0
|
|
20240419,164600,961719680,6400,6400,6400,6400,0
|
|
20240419,164500,961719680,6400,6400,6400,6400,0
|
|
20240419,164400,961719680,6400,6400,6400,6400,0
|
|
20240419,164300,961719680,6400,6400,6400,6400,0
|
|
20240419,164200,961719680,6400,6400,6400,6400,0
|
|
20240419,164100,961719680,6400,6400,6400,6400,0
|
|
20240419,164000,961719680,6400,6400,6400,6400,0
|
|
20240419,163900,961719680,6400,6400,6400,6400,0
|
|
20240419,163800,961719680,6400,6400,6400,6400,0
|
|
20240419,163700,961719680,6400,6400,6400,6400,0
|
|
20240419,163600,961719680,6400,6400,6400,6400,0
|
|
20240419,163500,961719680,6400,6400,6400,6400,0
|
|
20240419,163400,961719680,6400,6400,6400,6400,0
|
|
20240419,163300,961719680,6400,6400,6400,6400,0
|
|
20240419,163200,961719680,6400,6400,6400,6400,0
|
|
20240419,163100,961719680,6400,6400,6400,6400,0
|
|
20240419,163000,961719680,6400,6400,6400,6400,0
|
|
20240419,162900,961719680,6400,6400,6400,6400,0
|
|
20240419,162800,961719680,6400,6400,6400,6400,0
|
|
20240419,162700,961719680,6400,6400,6400,6400,0
|
|
20240419,162600,961719680,6400,6400,6400,6400,0
|
|
20240419,162500,961719680,6400,6400,6400,6400,0
|
|
20240419,162400,961719680,6400,6400,6400,6400,0
|
|
20240419,162300,961719680,6400,6400,6400,6400,0
|
|
20240419,162200,961719680,6400,6400,6400,6400,0
|
|
20240419,162100,961719680,6400,6400,6400,6400,1922
|
|
20240419,162000,961719680,6400,6400,6400,6400,0
|
|
20240419,161900,961719680,6400,6400,6400,6400,0
|
|
20240419,161800,961719680,6400,6400,6400,6400,0
|
|
20240419,161700,961719680,6400,6400,6400,6400,0
|
|
20240419,161600,961719680,6400,6400,6400,6400,0
|
|
20240419,161500,961719680,6400,6400,6400,6400,0
|
|
20240419,161400,961719680,6400,6400,6400,6400,0
|
|
20240419,161300,961719680,6400,6400,6400,6400,0
|
|
20240419,161200,961719680,6400,6400,6400,6400,0
|
|
20240419,161100,961719680,6400,6400,6400,6400,0
|
|
20240419,161000,961719680,6400,6400,6400,6400,0
|
|
20240419,160900,961719680,6400,6400,6400,6400,0
|
|
20240419,160800,961719680,6400,6400,6400,6400,0
|
|
20240419,160700,961719680,6400,6400,6400,6400,0
|
|
20240419,160600,961719680,6400,6400,6400,6400,0
|
|
20240419,160500,961719680,6400,6400,6400,6400,0
|
|
20240419,160400,961719680,6400,6400,6400,6400,0
|
|
20240419,160300,961719680,6400,6400,6400,6400,0
|
|
20240419,160200,961719680,6400,6400,6400,6400,0
|
|
20240419,160100,961719680,6400,6400,6400,6400,0
|
|
20240419,160000,961719680,6400,6400,6400,6400,0
|
|
20240419,155900,961719680,6400,6400,6400,6400,0
|
|
20240419,155800,961719680,6400,6400,6400,6400,0
|
|
20240419,155700,961719680,6400,6400,6400,6400,0
|
|
20240419,155600,961719680,6400,6400,6400,6400,0
|
|
20240419,155500,961719680,6400,6400,6400,6400,0
|
|
20240419,155400,961719680,6400,6400,6400,6400,0
|
|
20240419,155300,961719680,6400,6400,6400,6400,0
|
|
20240419,155200,961719680,6400,6400,6400,6400,0
|
|
20240419,155100,961719680,6400,6400,6400,6400,1922
|
|
20240419,155000,961719680,6400,6400,6400,6400,0
|
|
20240419,154900,961719680,6400,6400,6400,6400,0
|
|
20240419,154800,961719680,6400,6400,6400,6400,0
|
|
20240419,154700,961719680,6400,6400,6400,6400,0
|
|
20240419,154600,961719680,6400,6400,6400,6400,0
|
|
20240419,154500,961719680,6400,6400,6400,6400,0
|
|
20240419,154400,961719680,6400,6400,6400,6400,0
|
|
20240419,154300,961719680,6400,6400,6400,6400,0
|
|
20240419,154200,961719680,6400,6400,6400,6400,0
|
|
20240419,154100,961719680,6400,6400,6400,6400,0
|
|
20240419,154000,961719680,6400,6400,6400,6400,0
|
|
20240419,153900,961719680,6400,6400,6400,6400,0
|
|
20240419,153800,961719680,6400,6400,6400,6400,0
|
|
20240419,153700,961719680,6400,6400,6400,6400,0
|
|
20240419,153600,961719680,6400,6400,6400,6400,0
|
|
20240419,153500,961719680,6400,6400,6400,6400,0
|
|
20240419,153400,961719680,6400,6400,6400,6400,0
|
|
20240419,153300,961719680,6400,6400,6400,6400,0
|
|
20240419,153200,961719680,6400,6400,6400,6400,0
|
|
20240419,153100,961719680,6400,6400,6400,6400,0
|
|
20240419,153000,961719680,6400,6400,6400,6400,1922
|
|
20240419,152900,949418880,6420,6420,6420,6420,0
|
|
20240419,152800,949418880,6420,6420,6420,6420,0
|
|
20240419,152700,949418880,6420,6420,6420,6420,0
|
|
20240419,152600,949418880,6420,6420,6420,6420,0
|
|
20240419,152500,949418880,6420,6420,6420,6420,0
|
|
20240419,152400,949418880,6420,6420,6420,6420,0
|
|
20240419,152300,949418880,6420,6420,6420,6420,0
|
|
20240419,152200,949418880,6420,6420,6420,6420,0
|
|
20240419,152100,949418880,6420,6420,6420,6420,0
|
|
20240419,152000,949418880,6420,6420,6420,6420,0
|
|
20240419,151900,949418880,6420,6410,6420,6410,19
|
|
20240419,151800,949297080,6410,6410,6410,6410,0
|
|
20240419,151700,949297080,6410,6420,6420,6410,63
|
|
20240419,151600,948892780,6410,6410,6410,6410,1
|
|
20240419,151500,948886370,6410,6410,6410,6410,100
|
|
20240419,151400,948245370,6410,6410,6410,6410,0
|
|
20240419,151300,948245370,6410,6410,6410,6410,0
|
|
20240419,151200,948245370,6410,6410,6410,6410,1065
|
|
20240419,151100,941418720,6420,6430,6430,6420,181
|
|
20240419,151000,940256550,6430,6430,6430,6430,237
|
|
20240419,150900,938732640,6430,6430,6430,6430,6
|
|
20240419,150800,938694060,6430,6420,6430,6420,102
|
|
20240419,150700,938039210,6420,6430,6430,6420,895
|
|
20240419,150600,932293210,6430,6420,6430,6420,446
|
|
20240419,150500,929428490,6420,6420,6420,6420,0
|
|
20240419,150400,929428490,6420,6420,6420,6420,55
|
|
20240419,150300,929075390,6420,6420,6420,6420,778
|
|
20240419,150200,924080630,6430,6430,6430,6430,8
|
|
20240419,150100,924029190,6430,6430,6430,6430,1
|
|
20240419,150000,924022760,6430,6430,6430,6430,25
|
|
20240419,145900,923862010,6430,6430,6430,6430,135
|
|
20240419,145800,922993960,6430,6430,6430,6430,8
|
|
20240419,145700,922942520,6430,6430,6430,6430,18
|
|
20240419,145600,922826780,6430,6430,6430,6430,330
|
|
20240419,145500,920704880,6440,6440,6440,6440,42
|
|
20240419,145400,920434400,6440,6440,6440,6440,268
|
|
20240419,145300,918708480,6450,6440,6450,6440,27
|
|
20240419,145200,918534350,6450,6450,6450,6450,0
|
|
20240419,145100,918534350,6450,6450,6450,6450,0
|
|
20240419,145000,918534350,6450,6450,6450,6450,35
|
|
20240419,144900,918308600,6450,6450,6450,6450,0
|
|
20240419,144800,918308600,6450,6450,6450,6450,0
|
|
20240419,144700,918308600,6450,6440,6450,6440,40
|
|
20240419,144600,918050750,6440,6440,6440,6440,26
|
|
20240419,144500,917883310,6440,6440,6440,6440,480
|
|
20240419,144400,914792110,6450,6450,6450,6450,25
|
|
20240419,144300,914630860,6450,6450,6450,6450,1
|
|
20240419,144200,914624410,6440,6440,6440,6440,450
|
|
20240419,144100,911726410,6440,6440,6440,6440,25
|
|
20240419,144000,911565410,6440,6440,6440,6440,0
|
|
20240419,143900,911565410,6440,6440,6440,6440,0
|
|
20240419,143800,911565410,6440,6440,6440,6430,185
|
|
20240419,143700,910375510,6440,6440,6440,6440,0
|
|
20240419,143600,910375510,6440,6440,6440,6440,1
|
|
20240419,143500,910369070,6440,6440,6440,6440,25
|
|
20240419,143400,910208070,6440,6440,6440,6440,782
|
|
20240419,143300,905171990,6440,6440,6440,6440,0
|
|
20240419,143200,905171990,6440,6440,6440,6440,87
|
|
20240419,143100,904611710,6450,6450,6450,6450,20
|
|
20240419,143000,904482710,6440,6440,6440,6440,10
|
|
20240419,142900,904418310,6440,6440,6440,6440,10
|
|
20240419,142800,904353910,6450,6450,6450,6450,16
|
|
20240419,142700,904250710,6450,6430,6450,6430,5158
|
|
20240419,142600,871043330,6430,6430,6430,6430,25
|
|
20240419,142500,870882580,6420,6420,6420,6420,777
|
|
20240419,142400,865894240,6420,6420,6420,6420,359
|
|
20240419,142300,863589460,6420,6420,6420,6420,14
|
|
20240419,142200,863499580,6420,6420,6420,6420,0
|
|
20240419,142100,863499580,6420,6420,6420,6420,60
|
|
20240419,142000,863114380,6420,6420,6420,6420,26
|
|
20240419,141900,862947460,6430,6430,6430,6430,1
|
|
20240419,141800,862941030,6430,6430,6430,6430,30
|
|
20240419,141700,862748130,6430,6430,6430,6430,25
|
|
20240419,141600,862587380,6430,6430,6430,6430,0
|
|
20240419,141500,862587380,6430,6430,6430,6430,1
|
|
20240419,141400,862580950,6430,6430,6430,6430,125
|
|
20240419,141300,861777200,6420,6420,6430,6420,330
|
|
20240419,141200,859656600,6410,6410,6410,6410,74
|
|
20240419,141100,859182260,6430,6430,6430,6430,25
|
|
20240419,141000,859021510,6420,6420,6420,6420,0
|
|
20240419,140900,859021510,6420,6420,6420,6420,137
|
|
20240419,140800,858141970,6420,6420,6420,6420,63
|
|
20240419,140700,857737510,6420,6420,6420,6420,79
|
|
20240419,140600,857230330,6420,6420,6420,6420,301
|
|
20240419,140500,855297910,6420,6420,6420,6420,45
|
|
20240419,140400,855009010,6420,6420,6420,6420,15
|
|
20240419,140300,854912710,6420,6420,6420,6420,10
|
|
20240419,140200,854848510,6420,6420,6420,6420,78
|
|
20240419,140100,854347750,6420,6420,6420,6420,0
|
|
20240419,140000,854347750,6420,6420,6420,6420,88
|
|
20240419,135900,853782790,6420,6420,6420,6420,25
|
|
20240419,135800,853622290,6420,6420,6420,6420,0
|
|
20240419,135700,853622290,6420,6420,6420,6420,0
|
|
20240419,135600,853622290,6420,6420,6420,6420,125
|
|
20240419,135500,852819790,6420,6420,6420,6420,88
|
|
20240419,135400,852254830,6420,6420,6420,6420,192
|
|
20240419,135300,851022190,6420,6420,6420,6420,25
|
|
20240419,135200,850861690,6420,6420,6420,6420,50
|
|
20240419,135100,850540690,6420,6420,6420,6420,300
|
|
20240419,135000,848614690,6420,6420,6420,6420,125
|
|
20240419,134900,847812190,6420,6420,6420,6420,1
|
|
20240419,134800,847805770,6410,6410,6410,6410,17
|
|
20240419,134700,847696800,6410,6410,6410,6410,277
|
|
20240419,134600,845921230,6410,6410,6410,6410,434
|
|
20240419,134500,843139290,6410,6400,6410,6400,77
|
|
20240419,134400,842646480,6400,6400,6400,6400,25
|
|
20240419,134300,842486480,6400,6400,6400,6400,295
|
|
20240419,134200,840598480,6410,6410,6410,6410,1
|
|
20240419,134100,840592070,6410,6410,6410,6410,35
|
|
20240419,134000,840367720,6410,6410,6410,6410,50
|
|
20240419,133900,840047220,6410,6410,6410,6410,0
|
|
20240419,133800,840047220,6410,6410,6410,6410,26
|
|
20240419,133700,839880560,6410,6410,6410,6410,0
|
|
20240419,133600,839880560,6410,6410,6410,6410,0
|
|
20240419,133500,839880560,6410,6410,6410,6410,35
|
|
20240419,133400,839656210,6400,6400,6400,6400,246
|
|
20240419,133300,838081810,6410,6410,6410,6410,0
|
|
20240419,133200,838081810,6410,6410,6410,6410,45
|
|
20240419,133100,837793360,6410,6410,6410,6410,15
|
|
20240419,133000,837697210,6410,6410,6410,6410,300
|
|
20240419,132900,835774210,6410,6410,6410,6410,156
|
|
20240419,132800,834774250,6410,6410,6410,6410,0
|
|
20240419,132700,834774250,6410,6410,6410,6410,0
|
|
20240419,132600,834774250,6410,6410,6410,6410,30
|
|
20240419,132500,834581950,6410,6410,6410,6410,31
|
|
20240419,132400,834383240,6400,6400,6400,6400,10
|
|
20240419,132300,834319240,6410,6410,6410,6410,25
|
|
20240419,132200,834158990,6410,6410,6410,6400,305
|
|
20240419,132100,832205940,6410,6410,6410,6410,106
|
|
20240419,132000,831526480,6410,6410,6410,6410,104
|
|
20240419,131900,830859840,6400,6400,6400,6400,2
|
|
20240419,131800,830847040,6410,6410,6410,6410,0
|
|
20240419,131700,830847040,6410,6410,6410,6410,25
|
|
20240419,131600,830686790,6410,6410,6410,6410,1
|
|
20240419,131500,830680380,6390,6400,6400,6390,100
|
|
20240419,131400,830041360,6410,6410,6410,6410,25
|
|
20240419,131300,829881110,6400,6400,6400,6400,5
|
|
20240419,131200,829849110,6400,6400,6400,6400,0
|
|
20240419,131100,829849110,6400,6410,6410,6400,376
|
|
20240419,131000,827442450,6410,6410,6410,6410,0
|
|
20240419,130900,827442450,6410,6410,6410,6410,0
|
|
20240419,130800,827442450,6410,6410,6410,6410,25
|
|
20240419,130700,827282200,6410,6410,6410,6410,0
|
|
20240419,130600,827282200,6410,6410,6410,6410,0
|
|
20240419,130500,827282200,6410,6410,6410,6410,25
|
|
20240419,130400,827121950,6390,6390,6390,6390,0
|
|
20240419,130300,827121950,6390,6410,6410,6390,5
|
|
20240419,130200,827089980,6410,6410,6410,6410,25
|
|
20240419,130100,826929730,6410,6410,6410,6410,20
|
|
20240419,130000,826801530,6410,6410,6410,6410,0
|
|
20240419,125900,826801530,6410,6410,6410,6410,25
|
|
20240419,125800,826641280,6410,6410,6410,6410,0
|
|
20240419,125700,826641280,6410,6410,6410,6410,0
|
|
20240419,125600,826641280,6410,6410,6410,6410,125
|
|
20240419,125500,825840030,6410,6410,6410,6410,2
|
|
20240419,125400,825827210,6410,6410,6410,6410,300
|
|
20240419,125300,823904210,6410,6410,6410,6410,37
|
|
20240419,125200,823667040,6410,6410,6410,6410,25
|
|
20240419,125100,823506790,6410,6410,6410,6410,0
|
|
20240419,125000,823506790,6410,6410,6410,6410,0
|
|
20240419,124900,823506790,6410,6410,6410,6410,25
|
|
20240419,124800,823346540,6410,6410,6410,6410,1
|
|
20240419,124700,823340130,6380,6380,6380,6380,96
|
|
20240419,124600,822727650,6380,6380,6380,6380,105
|
|
20240419,124500,822057750,6380,6380,6380,6380,40
|
|
20240419,124400,821802550,6380,6380,6380,6380,0
|
|
20240419,124300,821802550,6380,6380,6380,6380,109
|
|
20240419,124200,821107130,6380,6380,6380,6380,20
|
|
20240419,124100,820979530,6380,6380,6380,6380,1
|
|
20240419,124000,820973150,6410,6410,6410,6410,25
|
|
20240419,123900,820812900,6390,6390,6390,6390,50
|
|
20240419,123800,820493400,6410,6410,6410,6410,0
|
|
20240419,123700,820493400,6410,6400,6410,6390,125
|
|
20240419,123600,819693650,6420,6420,6420,6420,0
|
|
20240419,123500,819693650,6420,6420,6420,6420,0
|
|
20240419,123400,819693650,6420,6410,6420,6410,1093
|
|
20240419,123300,812687270,6410,6410,6410,6410,10
|
|
20240419,123200,812623170,6420,6420,6420,6420,0
|
|
20240419,123100,812623170,6420,6420,6420,6420,25
|
|
20240419,123000,812462670,6400,6400,6400,6400,18
|
|
20240419,122900,812347470,6400,6400,6400,6400,0
|
|
20240419,122800,812347470,6400,6400,6400,6400,38
|
|
20240419,122700,812104270,6400,6400,6400,6400,102
|
|
20240419,122600,811451470,6400,6400,6400,6400,204
|
|
20240419,122500,810145870,6400,6400,6400,6400,86
|
|
20240419,122400,809595470,6400,6400,6400,6400,330
|
|
20240419,122300,807483470,6400,6400,6400,6400,100
|
|
20240419,122200,806843470,6400,6400,6400,6400,25
|
|
20240419,122100,806683470,6400,6400,6400,6400,350
|
|
20240419,122000,804443470,6360,6390,6390,6360,2001
|
|
20240419,121900,791706400,6400,6400,6400,6400,27
|
|
20240419,121800,791533600,6400,6400,6400,6400,0
|
|
20240419,121700,791533600,6400,6400,6400,6400,0
|
|
20240419,121600,791533600,6400,6370,6400,6370,525
|
|
20240419,121500,788188600,6390,6390,6390,6390,811
|
|
20240419,121400,783006310,6390,6380,6390,6380,64
|
|
20240419,121300,782597490,6380,6360,6380,6360,1372
|
|
20240419,121200,773871070,6360,6350,6360,6350,488
|
|
20240419,121100,770767500,6350,6350,6350,6350,38
|
|
20240419,121000,770526200,6350,6350,6350,6350,425
|
|
20240419,120900,767827450,6350,6350,6350,6350,0
|
|
20240419,120800,767827450,6350,6350,6350,6350,263
|
|
20240419,120700,766157400,6350,6350,6350,6350,103
|
|
20240419,120600,765503350,6350,6350,6350,6350,1
|
|
20240419,120500,765497000,6350,6350,6350,6350,1679
|
|
20240419,120400,754835350,6350,6350,6350,6350,25
|
|
20240419,120300,754676600,6350,6340,6350,6340,50
|
|
20240419,120200,754359200,6330,6330,6330,6330,238
|
|
20240419,120100,752852660,6330,6330,6330,6330,298
|
|
20240419,120000,750966320,6330,6310,6330,6310,4951
|
|
20240419,115900,719681190,6310,6310,6310,6310,15
|
|
20240419,115800,719586540,6320,6310,6320,6310,1463
|
|
20240419,115700,710347380,6300,6300,6300,6300,0
|
|
20240419,115600,710347380,6300,6300,6300,6300,0
|
|
20240419,115500,710347380,6300,6300,6300,6300,3175
|
|
20240419,115400,690344880,6320,6320,6320,6320,14
|
|
20240419,115300,690256400,6320,6320,6320,6320,0
|
|
20240419,115200,690256400,6320,6320,6320,6320,76
|
|
20240419,115100,689776080,6320,6320,6320,6320,0
|
|
20240419,115000,689776080,6320,6320,6320,6320,0
|
|
20240419,114900,689776080,6320,6320,6320,6300,726
|
|
20240419,114800,685191760,6300,6310,6320,6300,887
|
|
20240419,114700,679589930,6320,6320,6320,6320,0
|
|
20240419,114600,679589930,6320,6320,6320,6320,25
|
|
20240419,114500,679431930,6300,6320,6320,6300,425
|
|
20240419,114400,676749450,6320,6320,6320,6320,36
|
|
20240419,114300,676521930,6320,6310,6350,6310,545
|
|
20240419,114200,673081780,6310,6310,6320,6310,680
|
|
20240419,114100,668790680,6310,6310,6310,6310,200
|
|
20240419,114000,667528680,6310,6330,6360,6310,473
|
|
20240419,113900,664533200,6330,6330,6330,6330,40
|
|
20240419,113800,664280000,6330,6330,6330,6330,1
|
|
20240419,113700,664273670,6330,6330,6330,6330,25
|
|
20240419,113600,664115420,6330,6310,6330,6310,505
|
|
20240419,113500,660919930,6300,6310,6310,6300,2200
|
|
20240419,113400,647054930,6310,6330,6330,6310,525
|
|
20240419,113300,643741680,6320,6320,6320,6320,70
|
|
20240419,113200,643299280,6330,6330,6330,6330,100
|
|
20240419,113100,642666280,6330,6360,6360,6330,66
|
|
20240419,113000,642247750,6360,6330,6360,6330,71
|
|
20240419,112900,641796820,6310,6310,6310,6310,0
|
|
20240419,112800,641796820,6310,6360,6360,6310,35
|
|
20240419,112700,641574710,6320,6300,6320,6300,6517
|
|
20240419,112600,600427270,6320,6320,6320,6320,0
|
|
20240419,112500,600427270,6320,6320,6320,6320,691
|
|
20240419,112400,596060150,6280,6280,6280,6280,1
|
|
20240419,112300,596053870,6320,6290,6320,6280,2418
|
|
20240419,112200,580838020,6290,6320,6320,6290,7004
|
|
20240419,112100,536692250,6320,6330,6330,6320,4263
|
|
20240419,112000,509728920,6330,6330,6330,6330,0
|
|
20240419,111900,509728920,6330,6360,6360,6330,34
|
|
20240419,111800,509512950,6360,6330,6360,6330,116
|
|
20240419,111700,508776930,6330,6330,6330,6330,1
|
|
20240419,111600,508770600,6370,6360,6370,6360,39
|
|
20240419,111500,508522490,6330,6330,6330,6330,376
|
|
20240419,111400,506142410,6330,6340,6340,6330,1525
|
|
20240419,111300,496489110,6340,6360,6360,6340,1437
|
|
20240419,111200,487370210,6360,6360,6360,6360,15
|
|
20240419,111100,487274810,6360,6360,6360,6360,150
|
|
20240419,111000,486320810,6370,6390,6390,6370,532
|
|
20240419,110900,482929670,6390,6390,6390,6390,89
|
|
20240419,110800,482360960,6390,6390,6390,6390,39
|
|
20240419,110700,482111750,6390,6390,6390,6390,730
|
|
20240419,110600,477447050,6380,6360,6380,6360,850
|
|
20240419,110500,472031050,6350,6350,6350,6350,0
|
|
20240419,110400,472031050,6350,6380,6380,6350,33
|
|
20240419,110300,471820660,6350,6350,6350,6350,14
|
|
20240419,110200,471731760,6350,6370,6370,6350,1322
|
|
20240419,110100,463334870,6390,6390,6390,6390,25
|
|
20240419,110000,463175120,6370,6380,6390,6370,2235
|
|
20240419,105900,448923110,6380,6390,6390,6380,61
|
|
20240419,105800,448533900,6390,6410,6410,6390,537
|
|
20240419,105700,445101970,6410,6410,6410,6410,592
|
|
20240419,105600,441307250,6420,6420,6420,6420,0
|
|
20240419,105500,441307250,6420,6420,6420,6420,25
|
|
20240419,105400,441146750,6420,6420,6420,6420,520
|
|
20240419,105300,437808350,6430,6430,6430,6430,12
|
|
20240419,105200,437731190,6430,6430,6430,6430,0
|
|
20240419,105100,437731190,6430,6430,6430,6430,25
|
|
20240419,105000,437570440,6430,6430,6430,6430,0
|
|
20240419,104900,437570440,6430,6420,6430,6420,59
|
|
20240419,104800,437191080,6430,6390,6430,6380,154
|
|
20240419,104700,436204750,6420,6440,6440,6420,166
|
|
20240419,104600,435137710,6380,6440,6440,6380,146
|
|
20240419,104500,434202490,6440,6390,6440,6370,225
|
|
20240419,104400,432765920,6380,6390,6390,6380,1633
|
|
20240419,104300,422333850,6390,6410,6410,6390,2855
|
|
20240419,104200,404053650,6420,6440,6450,6420,1745
|
|
20240419,104100,392848760,6450,6450,6450,6450,20
|
|
20240419,104000,392719760,6450,6450,6450,6450,0
|
|
20240419,103900,392719760,6450,6440,6450,6430,5000
|
|
20240419,103800,360541840,6430,6430,6430,6430,0
|
|
20240419,103700,360541840,6430,6440,6440,6430,1652
|
|
20240419,103600,349919210,6450,6450,6450,6450,50
|
|
20240419,103500,349596710,6450,6420,6450,6420,3942
|
|
20240419,103400,324185390,6430,6450,6450,6430,2769
|
|
20240419,103300,306380320,6450,6430,6450,6430,763
|
|
20240419,103200,301462450,6440,6450,6450,6440,6306
|
|
20240419,103100,260806510,6450,6460,6460,6450,504
|
|
20240419,103000,257555600,6460,6460,6470,6450,2576
|
|
20240419,102900,240914490,6480,6480,6480,6480,1
|
|
20240419,102800,240908010,6480,6480,6480,6480,5
|
|
20240419,102700,240875610,6460,6480,6480,6460,65
|
|
20240419,102600,240454850,6480,6480,6480,6480,0
|
|
20240419,102500,240454850,6480,6480,6480,6480,0
|
|
20240419,102400,240454850,6480,6460,6480,6460,362
|
|
20240419,102300,238114460,6470,6470,6470,6470,13
|
|
20240419,102200,238030350,6470,6470,6470,6470,1314
|
|
20240419,102100,229528770,6480,6480,6480,6480,98
|
|
20240419,102000,228893730,6490,6490,6490,6490,110
|
|
20240419,101900,228179830,6490,6470,6490,6470,43
|
|
20240419,101800,227901560,6490,6470,6490,6470,427
|
|
20240419,101700,225137210,6480,6480,6480,6480,488
|
|
20240419,101600,221974970,6500,6500,6500,6500,0
|
|
20240419,101500,221974970,6500,6500,6500,6490,549
|
|
20240419,101400,218407670,6500,6510,6510,6500,1453
|
|
20240419,101300,208963140,6510,6510,6510,6510,20
|
|
20240419,101200,208832940,6510,6510,6510,6510,129
|
|
20240419,101100,207993150,6510,6510,6510,6500,1544
|
|
20240419,101000,197942520,6510,6510,6510,6510,0
|
|
20240419,100900,197942520,6510,6510,6510,6510,128
|
|
20240419,100800,197109240,6510,6510,6510,6510,1
|
|
20240419,100700,197102730,6500,6510,6510,6500,610
|
|
20240419,100600,193137630,6510,6500,6510,6500,165
|
|
20240419,100500,192064480,6510,6510,6510,6510,0
|
|
20240419,100400,192064480,6510,6510,6510,6510,300
|
|
20240419,100300,190111480,6520,6520,6520,6520,28
|
|
20240419,100200,189928920,6520,6510,6520,6510,198
|
|
20240419,100100,188639650,6510,6510,6510,6510,0
|
|
20240419,100000,188639650,6510,6510,6510,6510,31
|
|
20240419,095900,188437840,6500,6500,6500,6500,145
|
|
20240419,095800,187495340,6500,6500,6500,6470,1004
|
|
20240419,095700,180997070,6500,6510,6510,6470,155
|
|
20240419,095600,179992530,6510,6500,6510,6500,2312
|
|
20240419,095500,164963570,6500,6500,6500,6500,9
|
|
20240419,095400,164905070,6500,6500,6500,6500,47
|
|
20240419,095300,164599570,6500,6500,6500,6500,3
|
|
20240419,095200,164580070,6500,6500,6500,6500,0
|
|
20240419,095100,164580070,6500,6470,6500,6470,8829
|
|
20240419,095000,107357490,6440,6440,6440,6440,1
|
|
20240419,094900,107351050,6440,6440,6440,6440,200
|
|
20240419,094800,106063050,6470,6430,6470,6420,1525
|
|
20240419,094700,96269300,6460,6460,6460,6460,300
|
|
20240419,094600,94331300,6460,6460,6460,6460,0
|
|
20240419,094500,94331300,6460,6430,6460,6430,524
|
|
20240419,094400,90952260,6420,6430,6460,6420,401
|
|
20240419,094300,88376200,6430,6440,6440,6430,400
|
|
20240419,094200,85803830,6440,6440,6440,6440,155
|
|
20240419,094100,84805630,6420,6420,6420,6420,0
|
|
20240419,094000,84805630,6420,6420,6420,6420,0
|
|
20240419,093900,84805630,6420,6440,6440,6420,402
|
|
20240419,093800,82224290,6420,6440,6440,6420,2774
|
|
20240419,093700,64402760,6440,6470,6470,6440,552
|
|
20240419,093600,60846320,6480,6480,6480,6440,395
|
|
20240419,093500,58300720,6480,6480,6480,6480,20
|
|
20240419,093400,58171120,6480,6480,6480,6480,100
|
|
20240419,093300,57523120,6480,6470,6480,6470,93
|
|
20240419,093200,56920960,6470,6470,6470,6470,100
|
|
20240419,093100,56273960,6480,6480,6480,6480,0
|
|
20240419,093000,56273960,6480,6430,6480,6430,1025
|
|
20240419,092900,49681960,6430,6430,6430,6430,10
|
|
20240419,092800,49617660,6480,6480,6480,6480,0
|
|
20240419,092700,49617660,6480,6480,6480,6430,733
|
|
20240419,092600,44893140,6450,6450,6450,6450,0
|
|
20240419,092500,44893140,6450,6480,6480,6450,81
|
|
20240419,092400,44370540,6480,6450,6480,6450,26
|
|
20240419,092300,44202090,6450,6450,6450,6450,682
|
|
20240419,092200,39803190,6480,6480,6480,6480,29
|
|
20240419,092100,39615270,6480,6480,6480,6480,25
|
|
20240419,092000,39453270,6480,6480,6480,6480,0
|
|
20240419,091900,39453270,6480,6450,6480,6450,29
|
|
20240419,091800,39265410,6480,6480,6480,6480,26
|
|
20240419,091700,39096930,6480,6480,6480,6480,20
|
|
20240419,091600,38967330,6480,6480,6480,6480,10
|
|
20240419,091500,38902530,6490,6490,6490,6490,127
|
|
20240419,091400,38078300,6450,6490,6490,6450,103
|
|
20240419,091300,37413830,6500,6500,6500,6500,0
|
|
20240419,091200,37413830,6500,6500,6500,6500,25
|
|
20240419,091100,37251330,6500,6500,6500,6500,600
|
|
20240419,091000,33351330,6500,6500,6500,6500,0
|
|
20240419,090900,33351330,6500,6500,6500,6500,25
|
|
20240419,090800,33188830,6500,6500,6500,6500,0
|
|
20240419,090700,33188830,6500,6500,6500,6500,10
|
|
20240419,090600,33123830,6490,6490,6490,6490,545
|
|
20240419,090500,29586780,6490,6460,6490,6460,801
|
|
20240419,090400,24409590,6430,6440,6440,6420,802
|
|
20240419,090300,19252140,6450,6480,6480,6450,1146
|
|
20240419,090200,11847800,6480,6500,6500,6480,25
|
|
20240419,090100,11685580,6500,6500,6500,6500,159
|
|
20240419,090000,10652080,6500,6480,6500,6480,1391
|