670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200700,453184420,6420,6420,6420,6420,4158
|
|
20240422,200600,453184420,6420,6420,6420,6420,0
|
|
20240422,200500,453184420,6420,6420,6420,6420,0
|
|
20240422,200400,453184420,6420,6420,6420,6420,0
|
|
20240422,200300,453184420,6420,6420,6420,6420,0
|
|
20240422,200200,453184420,6420,6420,6420,6420,0
|
|
20240422,200100,453184420,6420,6420,6420,6420,0
|
|
20240422,200000,453184420,6420,6420,6420,6420,0
|
|
20240422,195900,453184420,6420,6420,6420,6420,0
|
|
20240422,195800,453184420,6420,6420,6420,6420,0
|
|
20240422,195700,453184420,6420,6420,6420,6420,0
|
|
20240422,195600,453184420,6420,6420,6420,6420,0
|
|
20240422,195500,453184420,6420,6420,6420,6420,0
|
|
20240422,195400,453184420,6420,6420,6420,6420,0
|
|
20240422,195300,453184420,6420,6420,6420,6420,0
|
|
20240422,195200,453184420,6420,6420,6420,6420,0
|
|
20240422,195100,453184420,6420,6420,6420,6420,0
|
|
20240422,195000,453184420,6420,6420,6420,6420,0
|
|
20240422,194900,453184420,6420,6420,6420,6420,0
|
|
20240422,194800,453184420,6420,6420,6420,6420,0
|
|
20240422,194700,453184420,6420,6420,6420,6420,0
|
|
20240422,194600,453184420,6420,6420,6420,6420,0
|
|
20240422,194500,453184420,6420,6420,6420,6420,0
|
|
20240422,194400,453184420,6420,6420,6420,6420,0
|
|
20240422,194300,453184420,6420,6420,6420,6420,0
|
|
20240422,194200,453184420,6420,6420,6420,6420,0
|
|
20240422,194100,453184420,6420,6420,6420,6420,0
|
|
20240422,194000,453184420,6420,6420,6420,6420,0
|
|
20240422,193900,453184420,6420,6420,6420,6420,0
|
|
20240422,193800,453184420,6420,6420,6420,6420,0
|
|
20240422,193700,453184420,6420,6420,6420,6420,4158
|
|
20240422,193600,453184420,6420,6420,6420,6420,0
|
|
20240422,193500,453184420,6420,6420,6420,6420,0
|
|
20240422,193400,453184420,6420,6420,6420,6420,0
|
|
20240422,193300,453184420,6420,6420,6420,6420,0
|
|
20240422,193200,453184420,6420,6420,6420,6420,0
|
|
20240422,193100,453184420,6420,6420,6420,6420,0
|
|
20240422,193000,453184420,6420,6420,6420,6420,0
|
|
20240422,192900,453184420,6420,6420,6420,6420,0
|
|
20240422,192800,453184420,6420,6420,6420,6420,0
|
|
20240422,192700,453184420,6420,6420,6420,6420,0
|
|
20240422,192600,453184420,6420,6420,6420,6420,0
|
|
20240422,192500,453184420,6420,6420,6420,6420,0
|
|
20240422,192400,453184420,6420,6420,6420,6420,0
|
|
20240422,192300,453184420,6420,6420,6420,6420,0
|
|
20240422,192200,453184420,6420,6420,6420,6420,0
|
|
20240422,192100,453184420,6420,6420,6420,6420,0
|
|
20240422,192000,453184420,6420,6420,6420,6420,0
|
|
20240422,191900,453184420,6420,6420,6420,6420,0
|
|
20240422,191800,453184420,6420,6420,6420,6420,0
|
|
20240422,191700,453184420,6420,6420,6420,6420,0
|
|
20240422,191600,453184420,6420,6420,6420,6420,0
|
|
20240422,191500,453184420,6420,6420,6420,6420,0
|
|
20240422,191400,453184420,6420,6420,6420,6420,0
|
|
20240422,191300,453184420,6420,6420,6420,6420,0
|
|
20240422,191200,453184420,6420,6420,6420,6420,0
|
|
20240422,191100,453184420,6420,6420,6420,6420,0
|
|
20240422,191000,453184420,6420,6420,6420,6420,0
|
|
20240422,190900,453184420,6420,6420,6420,6420,0
|
|
20240422,190800,453184420,6420,6420,6420,6420,0
|
|
20240422,190700,453184420,6420,6420,6420,6420,4158
|
|
20240422,190600,453184420,6420,6420,6420,6420,0
|
|
20240422,190500,453184420,6420,6420,6420,6420,0
|
|
20240422,190400,453184420,6420,6420,6420,6420,0
|
|
20240422,190300,453184420,6420,6420,6420,6420,0
|
|
20240422,190200,453184420,6420,6420,6420,6420,0
|
|
20240422,190100,453184420,6420,6420,6420,6420,0
|
|
20240422,190000,453184420,6420,6420,6420,6420,0
|
|
20240422,185900,453184420,6420,6420,6420,6420,0
|
|
20240422,185800,453184420,6420,6420,6420,6420,0
|
|
20240422,185700,453184420,6420,6420,6420,6420,0
|
|
20240422,185600,453184420,6420,6420,6420,6420,0
|
|
20240422,185500,453184420,6420,6420,6420,6420,0
|
|
20240422,185400,453184420,6420,6420,6420,6420,0
|
|
20240422,185300,453184420,6420,6420,6420,6420,0
|
|
20240422,185200,453184420,6420,6420,6420,6420,0
|
|
20240422,185100,453184420,6420,6420,6420,6420,0
|
|
20240422,185000,453184420,6420,6420,6420,6420,0
|
|
20240422,184900,453184420,6420,6420,6420,6420,0
|
|
20240422,184800,453184420,6420,6420,6420,6420,0
|
|
20240422,184700,453184420,6420,6420,6420,6420,0
|
|
20240422,184600,453184420,6420,6420,6420,6420,0
|
|
20240422,184500,453184420,6420,6420,6420,6420,0
|
|
20240422,184400,453184420,6420,6420,6420,6420,0
|
|
20240422,184300,453184420,6420,6420,6420,6420,0
|
|
20240422,184200,453184420,6420,6420,6420,6420,0
|
|
20240422,184100,453184420,6420,6420,6420,6420,0
|
|
20240422,184000,453184420,6420,6420,6420,6420,0
|
|
20240422,183900,453184420,6420,6420,6420,6420,0
|
|
20240422,183800,453184420,6420,6420,6420,6420,0
|
|
20240422,183700,453184420,6420,6420,6420,6420,4158
|
|
20240422,183600,453184420,6420,6420,6420,6420,0
|
|
20240422,183500,453184420,6420,6420,6420,6420,0
|
|
20240422,183400,453184420,6420,6420,6420,6420,0
|
|
20240422,183300,453184420,6420,6420,6420,6420,0
|
|
20240422,183200,453184420,6420,6420,6420,6420,0
|
|
20240422,183100,453184420,6420,6420,6420,6420,0
|
|
20240422,183000,453184420,6420,6420,6420,6420,0
|
|
20240422,182900,453184420,6420,6420,6420,6420,0
|
|
20240422,182800,453184420,6420,6420,6420,6420,0
|
|
20240422,182700,453184420,6420,6420,6420,6420,0
|
|
20240422,182600,453184420,6420,6420,6420,6420,0
|
|
20240422,182500,453184420,6420,6420,6420,6420,0
|
|
20240422,182400,453184420,6420,6420,6420,6420,0
|
|
20240422,182300,453184420,6420,6420,6420,6420,0
|
|
20240422,182200,453184420,6420,6420,6420,6420,0
|
|
20240422,182100,453184420,6420,6420,6420,6420,0
|
|
20240422,182000,453184420,6420,6420,6420,6420,0
|
|
20240422,181900,453184420,6420,6420,6420,6420,0
|
|
20240422,181800,453184420,6420,6420,6420,6420,0
|
|
20240422,181700,453184420,6420,6420,6420,6420,0
|
|
20240422,181600,453184420,6420,6420,6420,6420,0
|
|
20240422,181500,453184420,6420,6420,6420,6420,0
|
|
20240422,181400,453184420,6420,6420,6420,6420,0
|
|
20240422,181300,453184420,6420,6420,6420,6420,0
|
|
20240422,181200,453184420,6420,6420,6420,6420,0
|
|
20240422,181100,453184420,6420,6420,6420,6420,0
|
|
20240422,181000,453184420,6420,6420,6420,6420,0
|
|
20240422,180900,453184420,6420,6420,6420,6420,0
|
|
20240422,180800,453184420,6420,6420,6420,6420,0
|
|
20240422,180700,453184420,6420,6420,6420,6420,4158
|
|
20240422,180600,453184420,6420,6420,6420,6420,0
|
|
20240422,180500,453184420,6420,6420,6420,6420,0
|
|
20240422,180400,453184420,6420,6420,6420,6420,0
|
|
20240422,180300,453184420,6420,6420,6420,6420,0
|
|
20240422,180200,453184420,6420,6420,6420,6420,0
|
|
20240422,180100,453184420,6420,6420,6420,6420,0
|
|
20240422,180000,453184420,6420,6420,6420,6420,0
|
|
20240422,175900,453184420,6420,6420,6420,6420,0
|
|
20240422,175800,453184420,6420,6420,6420,6420,0
|
|
20240422,175700,453184420,6420,6420,6420,6420,0
|
|
20240422,175600,453184420,6420,6420,6420,6420,0
|
|
20240422,175500,453184420,6420,6420,6420,6420,0
|
|
20240422,175400,453184420,6420,6420,6420,6420,0
|
|
20240422,175300,453184420,6420,6420,6420,6420,0
|
|
20240422,175200,453184420,6420,6420,6420,6420,0
|
|
20240422,175100,453184420,6420,6420,6420,6420,0
|
|
20240422,175000,453184420,6420,6420,6420,6420,0
|
|
20240422,174900,453184420,6420,6420,6420,6420,0
|
|
20240422,174800,453184420,6420,6420,6420,6420,0
|
|
20240422,174700,453184420,6420,6420,6420,6420,0
|
|
20240422,174600,453184420,6420,6420,6420,6420,0
|
|
20240422,174500,453184420,6420,6420,6420,6420,0
|
|
20240422,174400,453184420,6420,6420,6420,6420,0
|
|
20240422,174300,453184420,6420,6420,6420,6420,0
|
|
20240422,174200,453184420,6420,6420,6420,6420,0
|
|
20240422,174100,453184420,6420,6420,6420,6420,0
|
|
20240422,174000,453184420,6420,6420,6420,6420,0
|
|
20240422,173900,453184420,6420,6420,6420,6420,0
|
|
20240422,173800,453184420,6420,6420,6420,6420,0
|
|
20240422,173700,453184420,6420,6420,6420,6420,4158
|
|
20240422,173600,453184420,6420,6420,6420,6420,0
|
|
20240422,173500,453184420,6420,6420,6420,6420,0
|
|
20240422,173400,453184420,6420,6420,6420,6420,0
|
|
20240422,173300,453184420,6420,6420,6420,6420,0
|
|
20240422,173200,453184420,6420,6420,6420,6420,0
|
|
20240422,173100,453184420,6420,6420,6420,6420,0
|
|
20240422,173000,453184420,6420,6420,6420,6420,0
|
|
20240422,172900,453184420,6420,6420,6420,6420,0
|
|
20240422,172800,453184420,6420,6420,6420,6420,0
|
|
20240422,172700,453184420,6420,6420,6420,6420,0
|
|
20240422,172600,453184420,6420,6420,6420,6420,0
|
|
20240422,172500,453184420,6420,6420,6420,6420,0
|
|
20240422,172400,453184420,6420,6420,6420,6420,0
|
|
20240422,172300,453184420,6420,6420,6420,6420,0
|
|
20240422,172200,453184420,6420,6420,6420,6420,0
|
|
20240422,172100,453184420,6420,6420,6420,6420,0
|
|
20240422,172000,453184420,6420,6420,6420,6420,0
|
|
20240422,171900,453184420,6420,6420,6420,6420,0
|
|
20240422,171800,453184420,6420,6420,6420,6420,0
|
|
20240422,171700,453184420,6420,6420,6420,6420,0
|
|
20240422,171600,453184420,6420,6420,6420,6420,0
|
|
20240422,171500,453184420,6420,6420,6420,6420,0
|
|
20240422,171400,453184420,6420,6420,6420,6420,0
|
|
20240422,171300,453184420,6420,6420,6420,6420,0
|
|
20240422,171200,453184420,6420,6420,6420,6420,0
|
|
20240422,171100,453184420,6420,6420,6420,6420,0
|
|
20240422,171000,453184420,6420,6420,6420,6420,0
|
|
20240422,170900,453184420,6420,6420,6420,6420,0
|
|
20240422,170800,453184420,6420,6420,6420,6420,0
|
|
20240422,170700,453184420,6420,6420,6420,6420,4158
|
|
20240422,170600,453184420,6420,6420,6420,6420,0
|
|
20240422,170500,453184420,6420,6420,6420,6420,0
|
|
20240422,170400,453184420,6420,6420,6420,6420,0
|
|
20240422,170300,453184420,6420,6420,6420,6420,0
|
|
20240422,170200,453184420,6420,6420,6420,6420,0
|
|
20240422,170100,453184420,6420,6420,6420,6420,0
|
|
20240422,170000,453184420,6420,6420,6420,6420,0
|
|
20240422,165900,453184420,6420,6420,6420,6420,0
|
|
20240422,165800,453184420,6420,6420,6420,6420,0
|
|
20240422,165700,453184420,6420,6420,6420,6420,0
|
|
20240422,165600,453184420,6420,6420,6420,6420,0
|
|
20240422,165500,453184420,6420,6420,6420,6420,0
|
|
20240422,165400,453184420,6420,6420,6420,6420,0
|
|
20240422,165300,453184420,6420,6420,6420,6420,0
|
|
20240422,165200,453184420,6420,6420,6420,6420,0
|
|
20240422,165100,453184420,6420,6420,6420,6420,0
|
|
20240422,165000,453184420,6420,6420,6420,6420,0
|
|
20240422,164900,453184420,6420,6420,6420,6420,0
|
|
20240422,164800,453184420,6420,6420,6420,6420,0
|
|
20240422,164700,453184420,6420,6420,6420,6420,0
|
|
20240422,164600,453184420,6420,6420,6420,6420,0
|
|
20240422,164500,453184420,6420,6420,6420,6420,0
|
|
20240422,164400,453184420,6420,6420,6420,6420,0
|
|
20240422,164300,453184420,6420,6420,6420,6420,0
|
|
20240422,164200,453184420,6420,6420,6420,6420,0
|
|
20240422,164100,453184420,6420,6420,6420,6420,0
|
|
20240422,164000,453184420,6420,6420,6420,6420,0
|
|
20240422,163900,453184420,6420,6420,6420,6420,0
|
|
20240422,163800,453184420,6420,6420,6420,6420,0
|
|
20240422,163700,453184420,6420,6420,6420,6420,4158
|
|
20240422,163600,453184420,6420,6420,6420,6420,0
|
|
20240422,163500,453184420,6420,6420,6420,6420,0
|
|
20240422,163400,453184420,6420,6420,6420,6420,0
|
|
20240422,163300,453184420,6420,6420,6420,6420,0
|
|
20240422,163200,453184420,6420,6420,6420,6420,0
|
|
20240422,163100,453184420,6420,6420,6420,6420,0
|
|
20240422,163000,453184420,6420,6420,6420,6420,0
|
|
20240422,162900,453184420,6420,6420,6420,6420,0
|
|
20240422,162800,453184420,6420,6420,6420,6420,0
|
|
20240422,162700,453184420,6420,6420,6420,6420,0
|
|
20240422,162600,453184420,6420,6420,6420,6420,0
|
|
20240422,162500,453184420,6420,6420,6420,6420,0
|
|
20240422,162400,453184420,6420,6420,6420,6420,0
|
|
20240422,162300,453184420,6420,6420,6420,6420,0
|
|
20240422,162200,453184420,6420,6420,6420,6420,0
|
|
20240422,162100,453184420,6420,6420,6420,6420,0
|
|
20240422,162000,453184420,6420,6420,6420,6420,0
|
|
20240422,161900,453184420,6420,6420,6420,6420,0
|
|
20240422,161800,453184420,6420,6420,6420,6420,0
|
|
20240422,161700,453184420,6420,6420,6420,6420,0
|
|
20240422,161600,453184420,6420,6420,6420,6420,0
|
|
20240422,161500,453184420,6420,6420,6420,6420,0
|
|
20240422,161400,453184420,6420,6420,6420,6420,0
|
|
20240422,161300,453184420,6420,6420,6420,6420,0
|
|
20240422,161200,453184420,6420,6420,6420,6420,0
|
|
20240422,161100,453184420,6420,6420,6420,6420,0
|
|
20240422,161000,453184420,6420,6420,6420,6420,0
|
|
20240422,160900,453184420,6420,6420,6420,6420,0
|
|
20240422,160800,453184420,6420,6420,6420,6420,0
|
|
20240422,160700,453184420,6420,6420,6420,6420,4158
|
|
20240422,160600,453184420,6420,6420,6420,6420,0
|
|
20240422,160500,453184420,6420,6420,6420,6420,0
|
|
20240422,160400,453184420,6420,6420,6420,6420,0
|
|
20240422,160300,453184420,6420,6420,6420,6420,0
|
|
20240422,160200,453184420,6420,6420,6420,6420,0
|
|
20240422,160100,453184420,6420,6420,6420,6420,0
|
|
20240422,160000,453184420,6420,6420,6420,6420,0
|
|
20240422,155900,453184420,6420,6420,6420,6420,0
|
|
20240422,155800,453184420,6420,6420,6420,6420,0
|
|
20240422,155700,453184420,6420,6420,6420,6420,0
|
|
20240422,155600,453184420,6420,6420,6420,6420,0
|
|
20240422,155500,453184420,6420,6420,6420,6420,0
|
|
20240422,155400,453184420,6420,6420,6420,6420,0
|
|
20240422,155300,453184420,6420,6420,6420,6420,0
|
|
20240422,155200,453184420,6420,6420,6420,6420,0
|
|
20240422,155100,453184420,6420,6420,6420,6420,0
|
|
20240422,155000,453184420,6420,6420,6420,6420,0
|
|
20240422,154900,453184420,6420,6420,6420,6420,0
|
|
20240422,154800,453184420,6420,6420,6420,6420,0
|
|
20240422,154700,453184420,6420,6420,6420,6420,0
|
|
20240422,154600,453184420,6420,6420,6420,6420,0
|
|
20240422,154500,453184420,6420,6420,6420,6420,0
|
|
20240422,154400,453184420,6420,6420,6420,6420,0
|
|
20240422,154300,453184420,6420,6420,6420,6420,0
|
|
20240422,154200,453184420,6420,6420,6420,6420,0
|
|
20240422,154100,453184420,6420,6420,6420,6420,0
|
|
20240422,154000,453184420,6420,6420,6420,6420,0
|
|
20240422,153900,453184420,6420,6420,6420,6420,0
|
|
20240422,153800,453184420,6420,6420,6420,6420,0
|
|
20240422,153700,453184420,6420,6420,6420,6420,4158
|
|
20240422,153600,453184420,6420,6420,6420,6420,0
|
|
20240422,153500,453184420,6420,6420,6420,6420,0
|
|
20240422,153400,453184420,6420,6420,6420,6420,0
|
|
20240422,153300,453184420,6420,6420,6420,6420,0
|
|
20240422,153200,453184420,6420,6420,6420,6420,0
|
|
20240422,153100,453184420,6420,6420,6420,6420,0
|
|
20240422,153000,453184420,6420,6420,6420,6420,4158
|
|
20240422,152900,426490060,6460,6460,6460,6460,0
|
|
20240422,152800,426490060,6460,6460,6460,6460,0
|
|
20240422,152700,426490060,6460,6460,6460,6460,0
|
|
20240422,152600,426490060,6460,6460,6460,6460,0
|
|
20240422,152500,426490060,6460,6460,6460,6460,0
|
|
20240422,152400,426490060,6460,6460,6460,6460,0
|
|
20240422,152300,426490060,6460,6460,6460,6460,0
|
|
20240422,152200,426490060,6460,6460,6460,6460,0
|
|
20240422,152100,426490060,6460,6460,6460,6460,0
|
|
20240422,152000,426490060,6460,6460,6460,6460,0
|
|
20240422,151900,426490060,6460,6460,6460,6460,276
|
|
20240422,151800,424707100,6460,6460,6460,6460,155
|
|
20240422,151700,423705800,6450,6460,6460,6450,575
|
|
20240422,151600,419992210,6450,6450,6450,6450,100
|
|
20240422,151500,419347210,6460,6460,6460,6460,0
|
|
20240422,151400,419347210,6460,6460,6460,6460,6
|
|
20240422,151300,419308450,6450,6450,6450,6450,0
|
|
20240422,151200,419308450,6450,6450,6450,6450,200
|
|
20240422,151100,418018450,6460,6460,6460,6460,1001
|
|
20240422,151000,411551990,6450,6450,6450,6450,696
|
|
20240422,150900,407062790,6450,6440,6450,6440,1365
|
|
20240422,150800,398262090,6440,6440,6440,6440,200
|
|
20240422,150700,396974090,6450,6450,6450,6450,919
|
|
20240422,150600,391046540,6440,6440,6440,6440,700
|
|
20240422,150500,386538540,6450,6450,6450,6450,414
|
|
20240422,150400,383868240,6450,6450,6450,6450,207
|
|
20240422,150300,382533090,6440,6440,6440,6440,410
|
|
20240422,150200,379892690,6460,6460,6460,6460,331
|
|
20240422,150100,377754430,6470,6470,6470,6470,0
|
|
20240422,150000,377754430,6470,6470,6470,6470,0
|
|
20240422,145900,377754430,6470,6470,6470,6470,66
|
|
20240422,145800,377327410,6470,6470,6470,6470,56
|
|
20240422,145700,376965090,6470,6470,6470,6470,0
|
|
20240422,145600,376965090,6470,6450,6470,6450,152
|
|
20240422,145500,375983630,6450,6450,6450,6450,601
|
|
20240422,145400,372107180,6450,6450,6450,6450,0
|
|
20240422,145300,372107180,6450,6450,6450,6450,0
|
|
20240422,145200,372107180,6450,6470,6470,6450,49
|
|
20240422,145100,371790190,6470,6470,6470,6470,0
|
|
20240422,145000,371790190,6470,6470,6470,6450,4
|
|
20240422,144900,371764330,6470,6470,6470,6470,52
|
|
20240422,144800,371427890,6440,6450,6450,6440,180
|
|
20240422,144700,370268430,6450,6450,6450,6450,0
|
|
20240422,144600,370268430,6450,6450,6450,6450,0
|
|
20240422,144500,370268430,6450,6450,6450,6450,23
|
|
20240422,144400,370120080,6440,6450,6450,6440,114
|
|
20240422,144300,369385780,6450,6450,6450,6450,1
|
|
20240422,144200,369379330,6450,6450,6450,6450,9
|
|
20240422,144100,369321280,6450,6440,6450,6440,651
|
|
20240422,144000,365127330,6450,6450,6450,6450,306
|
|
20240422,143900,363153630,6470,6470,6470,6470,3
|
|
20240422,143800,363134220,6470,6470,6470,6470,49
|
|
20240422,143700,362817190,6470,6450,6470,6450,51
|
|
20240422,143600,362488220,6450,6460,6460,6450,165
|
|
20240422,143500,361423460,6470,6470,6470,6470,0
|
|
20240422,143400,361423460,6470,6460,6470,6460,322
|
|
20240422,143300,359343330,6460,6460,6460,6460,0
|
|
20240422,143200,359343330,6460,6460,6460,6460,2
|
|
20240422,143100,359330410,6460,6460,6460,6460,47
|
|
20240422,143000,359026790,6460,6460,6460,6460,1
|
|
20240422,142900,359020330,6470,6470,6470,6470,9
|
|
20240422,142800,358962100,6470,6470,6470,6470,0
|
|
20240422,142700,358962100,6470,6470,6470,6470,52
|
|
20240422,142600,358625660,6470,6470,6470,6470,0
|
|
20240422,142500,358625660,6470,6470,6470,6470,0
|
|
20240422,142400,358625660,6470,6470,6470,6470,0
|
|
20240422,142300,358625660,6470,6460,6470,6460,78
|
|
20240422,142200,358121300,6470,6470,6470,6470,0
|
|
20240422,142100,358121300,6470,6470,6470,6470,0
|
|
20240422,142000,358121300,6470,6470,6470,6470,63
|
|
20240422,141900,357713690,6470,6470,6470,6470,0
|
|
20240422,141800,357713690,6470,6470,6470,6470,44
|
|
20240422,141700,357429010,6470,6470,6470,6470,0
|
|
20240422,141600,357429010,6470,6450,6470,6440,166
|
|
20240422,141500,356356720,6440,6430,6440,6430,771
|
|
20240422,141400,351398980,6440,6460,6460,6440,1020
|
|
20240422,141300,344810180,6460,6460,6460,6460,0
|
|
20240422,141200,344810180,6460,6450,6460,6450,1057
|
|
20240422,141100,337992000,6450,6450,6450,6450,0
|
|
20240422,141000,337992000,6450,6450,6450,6450,0
|
|
20240422,140900,337992000,6450,6450,6450,6450,47
|
|
20240422,140800,337688850,6430,6430,6430,6430,1000
|
|
20240422,140700,331258850,6440,6450,6450,6440,217
|
|
20240422,140600,329861340,6450,6450,6450,6450,4
|
|
20240422,140500,329835540,6450,6450,6450,6450,54
|
|
20240422,140400,329487240,6440,6440,6440,6440,200
|
|
20240422,140300,328199240,6450,6450,6450,6450,1
|
|
20240422,140200,328192790,6450,6450,6450,6450,87
|
|
20240422,140100,327631640,6450,6450,6450,6450,0
|
|
20240422,140000,327631640,6450,6450,6450,6450,10
|
|
20240422,135900,327567140,6440,6450,6450,6440,21
|
|
20240422,135800,327431700,6450,6450,6450,6450,54
|
|
20240422,135700,327083400,6450,6450,6450,6450,0
|
|
20240422,135600,327083400,6450,6450,6450,6450,1
|
|
20240422,135500,327076950,6450,6450,6450,6450,287
|
|
20240422,135400,325225800,6450,6450,6450,6450,46
|
|
20240422,135300,324929100,6450,6450,6450,6450,0
|
|
20240422,135200,324929100,6450,6450,6450,6450,62
|
|
20240422,135100,324529200,6450,6450,6450,6450,50
|
|
20240422,135000,324206700,6450,6450,6450,6450,0
|
|
20240422,134900,324206700,6450,6450,6450,6450,52
|
|
20240422,134800,323871300,6450,6450,6450,6450,10
|
|
20240422,134700,323806800,6450,6450,6450,6450,50
|
|
20240422,134600,323484300,6450,6450,6450,6450,240
|
|
20240422,134500,321936300,6450,6450,6450,6450,0
|
|
20240422,134400,321936300,6450,6450,6450,6450,74
|
|
20240422,134300,321459000,6420,6440,6440,6420,1001
|
|
20240422,134200,315031810,6440,6440,6440,6440,10
|
|
20240422,134100,314967410,6450,6440,6450,6440,301
|
|
20240422,134000,313028960,6450,6450,6450,6450,93
|
|
20240422,133900,312429110,6450,6450,6450,6450,0
|
|
20240422,133800,312429110,6450,6450,6450,6450,5
|
|
20240422,133700,312396860,6450,6450,6450,6450,0
|
|
20240422,133600,312396860,6450,6450,6450,6450,51
|
|
20240422,133500,312067910,6450,6450,6450,6450,0
|
|
20240422,133400,312067910,6450,6450,6450,6450,0
|
|
20240422,133300,312067910,6450,6450,6450,6450,49
|
|
20240422,133200,311751860,6430,6430,6430,6430,0
|
|
20240422,133100,311751860,6430,6430,6430,6430,0
|
|
20240422,133000,311751860,6430,6430,6430,6430,0
|
|
20240422,132900,311751860,6430,6430,6430,6430,4
|
|
20240422,132800,311726140,6430,6430,6430,6430,149
|
|
20240422,132700,310768070,6430,6430,6430,6430,402
|
|
20240422,132600,308183210,6460,6460,6460,6460,50
|
|
20240422,132500,307860210,6450,6450,6450,6450,0
|
|
20240422,132400,307860210,6450,6450,6450,6450,13
|
|
20240422,132300,307776360,6450,6450,6450,6450,0
|
|
20240422,132200,307776360,6450,6450,6450,6450,207
|
|
20240422,132100,306441210,6450,6460,6460,6450,209
|
|
20240422,132000,305091190,6460,6460,6460,6460,0
|
|
20240422,131900,305091190,6460,6460,6460,6460,20
|
|
20240422,131800,304961990,6460,6460,6460,6460,49
|
|
20240422,131700,304645450,6460,6460,6460,6460,0
|
|
20240422,131600,304645450,6460,6460,6460,6460,0
|
|
20240422,131500,304645450,6460,6460,6460,6460,53
|
|
20240422,131400,304303070,6460,6460,6460,6460,10
|
|
20240422,131300,304238470,6460,6460,6460,6460,0
|
|
20240422,131200,304238470,6460,6460,6460,6460,3
|
|
20240422,131100,304219090,6460,6460,6460,6460,62
|
|
20240422,131000,303818570,6460,6450,6460,6450,50
|
|
20240422,130900,303495770,6460,6460,6460,6460,0
|
|
20240422,130800,303495770,6460,6460,6460,6460,0
|
|
20240422,130700,303495770,6460,6460,6460,6460,106
|
|
20240422,130600,302811010,6460,6460,6460,6460,0
|
|
20240422,130500,302811010,6460,6460,6460,6460,200
|
|
20240422,130400,301519010,6460,6460,6460,6460,48
|
|
20240422,130300,301208930,6430,6430,6430,6430,500
|
|
20240422,130200,297993930,6430,6440,6440,6430,500
|
|
20240422,130100,294778780,6450,6450,6450,6450,49
|
|
20240422,130000,294462730,6450,6450,6450,6450,10
|
|
20240422,125900,294398230,6450,6450,6450,6450,400
|
|
20240422,125800,291818230,6450,6460,6460,6450,150
|
|
20240422,125700,290850230,6460,6460,6460,6460,50
|
|
20240422,125600,290527230,6460,6460,6460,6460,0
|
|
20240422,125500,290527230,6460,6460,6460,6460,0
|
|
20240422,125400,290527230,6460,6460,6460,6460,0
|
|
20240422,125300,290527230,6460,6460,6460,6460,51
|
|
20240422,125200,290197770,6450,6450,6450,6450,0
|
|
20240422,125100,290197770,6450,6450,6450,6450,10
|
|
20240422,125000,290133270,6460,6460,6460,6460,37
|
|
20240422,124900,289894250,6460,6460,6460,6460,49
|
|
20240422,124800,289577710,6430,6430,6430,6430,10
|
|
20240422,124700,289513410,6460,6460,6460,6460,0
|
|
20240422,124600,289513410,6460,6460,6460,6460,54
|
|
20240422,124500,289164570,6420,6420,6420,6420,23
|
|
20240422,124400,289016910,6430,6430,6430,6430,177
|
|
20240422,124300,287878800,6460,6460,6460,6460,0
|
|
20240422,124200,287878800,6460,6460,6460,6460,46
|
|
20240422,124100,287581640,6430,6430,6430,6430,300
|
|
20240422,124000,285652640,6460,6460,6460,6460,0
|
|
20240422,123900,285652640,6460,6460,6460,6460,52
|
|
20240422,123800,285316720,6460,6460,6460,6460,40
|
|
20240422,123700,285058320,6460,6460,6460,6460,0
|
|
20240422,123600,285058320,6460,6460,6460,6460,0
|
|
20240422,123500,285058320,6460,6460,6460,6460,48
|
|
20240422,123400,284748240,6430,6430,6430,6430,0
|
|
20240422,123300,284748240,6430,6430,6430,6430,0
|
|
20240422,123200,284748240,6430,6430,6430,6430,1
|
|
20240422,123100,284741810,6460,6450,6460,6450,66
|
|
20240422,123000,284315570,6450,6450,6450,6450,1
|
|
20240422,122900,284309120,6460,6460,6460,6460,0
|
|
20240422,122800,284309120,6460,6460,6460,6460,46
|
|
20240422,122700,284011960,6460,6460,6460,6460,0
|
|
20240422,122600,284011960,6460,6460,6460,6460,20
|
|
20240422,122500,283882760,6460,6460,6460,6460,0
|
|
20240422,122400,283882760,6460,6460,6460,6460,55
|
|
20240422,122300,283527460,6430,6430,6430,6430,48
|
|
20240422,122200,283218820,6440,6440,6440,6440,1
|
|
20240422,122100,283212380,6460,6460,6460,6460,45
|
|
20240422,122000,282921680,6450,6460,6460,6450,60
|
|
20240422,121900,282534640,6460,6460,6460,6460,0
|
|
20240422,121800,282534640,6460,6460,6460,6460,0
|
|
20240422,121700,282534640,6460,6460,6460,6460,52
|
|
20240422,121600,282198720,6400,6440,6440,6400,1570
|
|
20240422,121500,272141980,6470,6470,6470,6470,0
|
|
20240422,121400,272141980,6470,6470,6470,6470,0
|
|
20240422,121300,272141980,6470,6470,6470,6470,49
|
|
20240422,121200,271824950,6460,6460,6460,6460,0
|
|
20240422,121100,271824950,6460,6460,6460,6460,0
|
|
20240422,121000,271824950,6460,6460,6460,6460,50
|
|
20240422,120900,271501950,6420,6460,6460,6420,1570
|
|
20240422,120800,261418250,6470,6470,6470,6470,1
|
|
20240422,120700,261411780,6460,6460,6460,6460,0
|
|
20240422,120600,261411780,6460,6470,6470,6460,51
|
|
20240422,120500,261081820,6460,6460,6460,6460,3
|
|
20240422,120400,261062440,6470,6470,6470,6470,0
|
|
20240422,120300,261062440,6470,6470,6470,6470,0
|
|
20240422,120200,261062440,6470,6470,6470,6470,55
|
|
20240422,120100,260706590,6470,6470,6470,6470,9
|
|
20240422,120000,260648360,6450,6450,6450,6450,0
|
|
20240422,115900,260648360,6450,6450,6450,6450,45
|
|
20240422,115800,260358110,6450,6450,6450,6450,173
|
|
20240422,115700,259242260,6470,6470,6470,6470,3
|
|
20240422,115600,259222850,6470,6470,6470,6470,1
|
|
20240422,115500,259216380,6470,6440,6470,6440,52
|
|
20240422,115400,258879970,6460,6460,6460,6460,10
|
|
20240422,115300,258815370,6460,6460,6460,6460,0
|
|
20240422,115200,258815370,6460,6460,6460,6460,49
|
|
20240422,115100,258498830,6460,6460,6460,6460,0
|
|
20240422,115000,258498830,6460,6460,6460,6460,0
|
|
20240422,114900,258498830,6460,6460,6460,6460,0
|
|
20240422,114800,258498830,6460,6460,6460,6460,55
|
|
20240422,114700,258143530,6470,6470,6470,6470,0
|
|
20240422,114600,258143530,6470,6470,6470,6470,0
|
|
20240422,114500,258143530,6470,6470,6470,6470,0
|
|
20240422,114400,258143530,6470,6470,6470,6470,45
|
|
20240422,114300,257852380,6470,6470,6470,6470,0
|
|
20240422,114200,257852380,6470,6470,6470,6470,0
|
|
20240422,114100,257852380,6470,6470,6470,6470,50
|
|
20240422,114000,257528880,6470,6470,6470,6470,0
|
|
20240422,113900,257528880,6470,6470,6470,6470,23
|
|
20240422,113800,257380070,6470,6470,6470,6470,0
|
|
20240422,113700,257380070,6470,6470,6470,6470,50
|
|
20240422,113600,257056570,6430,6430,6430,6430,0
|
|
20240422,113500,257056570,6430,6440,6440,6430,723
|
|
20240422,113400,252407100,6470,6470,6470,6470,53
|
|
20240422,113300,252064190,6460,6460,6460,6460,0
|
|
20240422,113200,252064190,6460,6460,6460,6460,50
|
|
20240422,113100,251741190,6460,6460,6460,6460,1
|
|
20240422,113000,251734730,6450,6470,6470,6450,49
|
|
20240422,112900,251417740,6470,6470,6470,6470,4
|
|
20240422,112800,251391860,6470,6460,6470,6460,3
|
|
20240422,112700,251372470,6470,6470,6470,6470,1
|
|
20240422,112600,251366000,6470,6470,6470,6470,77
|
|
20240422,112500,250867810,6470,6470,6470,6470,2
|
|
20240422,112400,250854870,6470,6470,6470,6470,0
|
|
20240422,112300,250854870,6470,6470,6470,6470,46
|
|
20240422,112200,250557250,6450,6450,6470,6450,39
|
|
20240422,112100,250305680,6420,6430,6430,6420,194
|
|
20240422,112000,249058970,6470,6470,6470,6470,0
|
|
20240422,111900,249058970,6470,6470,6470,6470,51
|
|
20240422,111800,248729000,6470,6470,6470,6470,1
|
|
20240422,111700,248722530,6470,6470,6470,6470,2
|
|
20240422,111600,248709590,6470,6480,6480,6430,102
|
|
20240422,111500,248051160,6480,6480,6480,6420,603
|
|
20240422,111400,244173440,6430,6440,6440,6430,516
|
|
20240422,111300,240854400,6440,6440,6440,6430,617
|
|
20240422,111200,236884730,6470,6470,6470,6470,979
|
|
20240422,111100,230550600,6430,6450,6450,6430,651
|
|
20240422,111000,226363460,6440,6460,6460,6440,170
|
|
20240422,110900,225267490,6460,6460,6460,6460,3
|
|
20240422,110800,225248110,6470,6460,6470,6460,353
|
|
20240422,110700,222964230,6470,6450,6470,6450,7
|
|
20240422,110600,222919040,6450,6450,6450,6450,13
|
|
20240422,110500,222835190,6460,6470,6470,6460,65
|
|
20240422,110400,222414750,6460,6460,6460,6460,22
|
|
20240422,110300,222272630,6460,6460,6460,6460,0
|
|
20240422,110200,222272630,6460,6460,6460,6460,103
|
|
20240422,110100,221607250,6460,6460,6460,6460,20
|
|
20240422,110000,221478050,6460,6460,6460,6460,0
|
|
20240422,105900,221478050,6460,6460,6460,6460,0
|
|
20240422,105800,221478050,6460,6460,6460,6460,30
|
|
20240422,105700,221284250,6460,6460,6460,6460,351
|
|
20240422,105600,219016790,6460,6460,6460,6460,0
|
|
20240422,105500,219016790,6460,6460,6460,6460,0
|
|
20240422,105400,219016790,6460,6460,6460,6460,49
|
|
20240422,105300,218700250,6440,6440,6440,6440,2
|
|
20240422,105200,218687370,6460,6450,6460,6450,164
|
|
20240422,105100,217629440,6460,6460,6460,6460,0
|
|
20240422,105000,217629440,6460,6460,6460,6460,55
|
|
20240422,104900,217274140,6460,6460,6460,6460,0
|
|
20240422,104800,217274140,6460,6460,6460,6460,101
|
|
20240422,104700,216621680,6440,6440,6440,6440,60
|
|
20240422,104600,216235280,6440,6440,6440,6440,0
|
|
20240422,104500,216235280,6440,6440,6440,6440,419
|
|
20240422,104400,213536920,6440,6440,6440,6440,0
|
|
20240422,104300,213536920,6440,6440,6440,6440,10
|
|
20240422,104200,213472520,6440,6440,6440,6440,44
|
|
20240422,104100,213189160,6420,6420,6420,6420,4
|
|
20240422,104000,213163480,6430,6440,6440,6430,760
|
|
20240422,103900,208275680,6460,6430,6460,6430,58
|
|
20240422,103800,207901360,6430,6430,6430,6430,0
|
|
20240422,103700,207901360,6430,6430,6440,6430,59
|
|
20240422,103600,207521490,6440,6460,6460,6440,290
|
|
20240422,103500,205652850,6450,6460,6460,6450,368
|
|
20240422,103400,203278770,6470,6470,6470,6470,0
|
|
20240422,103300,203278770,6470,6470,6470,6470,0
|
|
20240422,103200,203278770,6470,6470,6470,6470,48
|
|
20240422,103100,202968210,6460,6460,6460,6460,10
|
|
20240422,103000,202903610,6460,6460,6460,6460,0
|
|
20240422,102900,202903610,6460,6470,6470,6460,70
|
|
20240422,102800,202450910,6470,6470,6470,6470,0
|
|
20240422,102700,202450910,6470,6460,6470,6460,44
|
|
20240422,102600,202166370,6470,6470,6470,6470,50
|
|
20240422,102500,201842870,6470,6470,6470,6470,52
|
|
20240422,102400,201506430,6460,6480,6480,6460,101
|
|
20240422,102300,200853950,6470,6470,6470,6470,240
|
|
20240422,102200,199301150,6470,6470,6470,6470,4
|
|
20240422,102100,199275270,6460,6460,6460,6450,19
|
|
20240422,102000,199152570,6450,6450,6450,6450,50
|
|
20240422,101900,198830070,6460,6460,6460,6460,1
|
|
20240422,101800,198823610,6470,6470,6470,6470,69
|
|
20240422,101700,198377180,6450,6450,6450,6450,0
|
|
20240422,101600,198377180,6450,6450,6450,6450,0
|
|
20240422,101500,198377180,6450,6450,6450,6450,100
|
|
20240422,101400,197732180,6450,6460,6460,6450,151
|
|
20240422,101300,196757090,6470,6470,6470,6470,41
|
|
20240422,101200,196491820,6470,6470,6470,6470,200
|
|
20240422,101100,195197820,6480,6470,6480,6470,110
|
|
20240422,101000,194486090,6470,6470,6470,6470,393
|
|
20240422,100900,191943380,6480,6480,6480,6480,2
|
|
20240422,100800,191930420,6480,6480,6480,6480,106
|
|
20240422,100700,191243540,6480,6480,6480,6480,55
|
|
20240422,100600,190887140,6480,6480,6480,6480,0
|
|
20240422,100500,190887140,6480,6480,6480,6480,15
|
|
20240422,100400,190789940,6480,6480,6480,6480,8
|
|
20240422,100300,190738100,6480,6480,6480,6480,54
|
|
20240422,100200,190388180,6480,6480,6480,6480,7
|
|
20240422,100100,190342820,6480,6470,6480,6450,179
|
|
20240422,100000,189185010,6460,6470,6470,6460,64
|
|
20240422,095900,188771070,6450,6450,6450,6450,0
|
|
20240422,095800,188771070,6450,6450,6450,6450,47
|
|
20240422,095700,188467920,6470,6470,6470,6470,240
|
|
20240422,095600,186915120,6470,6470,6470,6470,54
|
|
20240422,095500,186565740,6470,6470,6470,6470,0
|
|
20240422,095400,186565740,6470,6470,6470,6470,0
|
|
20240422,095300,186565740,6470,6470,6470,6470,30
|
|
20240422,095200,186371640,6470,6470,6470,6470,54
|
|
20240422,095100,186022260,6430,6430,6430,6430,328
|
|
20240422,095000,183913220,6470,6470,6470,6470,17
|
|
20240422,094900,183803230,6470,6470,6470,6470,54
|
|
20240422,094800,183453850,6470,6470,6470,6470,4
|
|
20240422,094700,183427970,6480,6480,6480,6480,1
|
|
20240422,094600,183421490,6480,6480,6480,6480,0
|
|
20240422,094500,183421490,6480,6480,6480,6440,460
|
|
20240422,094400,180456690,6480,6480,6480,6480,0
|
|
20240422,094300,180456690,6480,6480,6480,6480,0
|
|
20240422,094200,180456690,6480,6470,6480,6470,396
|
|
20240422,094100,177894110,6420,6460,6460,6420,4000
|
|
20240422,094000,152201970,6450,6460,6460,6450,84
|
|
20240422,093900,151659660,6470,6480,6480,6470,73
|
|
20240422,093800,151187200,6480,6480,6480,6480,54
|
|
20240422,093700,150837280,6480,6480,6480,6480,0
|
|
20240422,093600,150837280,6480,6480,6480,6480,414
|
|
20240422,093500,148154560,6480,6490,6490,6480,102
|
|
20240422,093400,147492680,6490,6480,6490,6480,48
|
|
20240422,093300,147181180,6490,6480,6490,6480,1545
|
|
20240422,093200,137154720,6470,6470,6470,6470,0
|
|
20240422,093100,137154720,6470,6480,6480,6470,100
|
|
20240422,093000,136506770,6420,6450,6450,6420,295
|
|
20240422,092900,134605860,6490,6490,6490,6490,0
|
|
20240422,092800,134605860,6490,6490,6490,6490,0
|
|
20240422,092700,134605860,6490,6490,6490,6490,47
|
|
20240422,092600,134300830,6480,6490,6490,6480,103
|
|
20240422,092500,133632430,6450,6490,6490,6450,2700
|
|
20240422,092400,116175860,6490,6490,6500,6490,309
|
|
20240422,092300,114168450,6490,6500,6500,6490,448
|
|
20240422,092200,111260430,6500,6490,6500,6490,7
|
|
20240422,092100,111214970,6490,6490,6490,6490,300
|
|
20240422,092000,109267970,6500,6500,6500,6490,1080
|
|
20240422,091900,102258270,6490,6490,6490,6490,0
|
|
20240422,091800,102258270,6490,6490,6490,6490,672
|
|
20240422,091700,97896990,6490,6490,6490,6490,1074
|
|
20240422,091600,90926730,6490,6480,6490,6480,851
|
|
20240422,091500,85411290,6470,6480,6480,6470,1702
|
|
20240422,091400,74383480,6480,6460,6480,6460,1956
|
|
20240422,091300,61735490,6460,6460,6460,6460,57
|
|
20240422,091200,61367270,6460,6450,6460,6440,785
|
|
20240422,091100,56296420,6440,6440,6440,6440,1026
|
|
20240422,091000,49688980,6450,6450,6450,6440,34
|
|
20240422,090900,49469780,6450,6410,6450,6410,363
|
|
20240422,090800,47137120,6420,6420,6420,6420,19
|
|
20240422,090700,47015140,6430,6410,6430,6410,970
|
|
20240422,090600,40788170,6420,6420,6420,6420,46
|
|
20240422,090500,40492850,6420,6420,6420,6400,68
|
|
20240422,090400,40056690,6420,6420,6420,6420,0
|
|
20240422,090300,40056690,6420,6420,6420,6420,310
|
|
20240422,090200,38066490,6420,6460,6460,6420,968
|
|
20240422,090100,31824910,6460,6460,6460,6460,1300
|
|
20240422,090000,23426910,6450,6390,6450,6390,3550
|