597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185400,259838610,6480,6480,6480,6480,1382
|
|
20240429,185300,259838610,6480,6480,6480,6480,0
|
|
20240429,185200,259838610,6480,6480,6480,6480,0
|
|
20240429,185100,259838610,6480,6480,6480,6480,0
|
|
20240429,185000,259838610,6480,6480,6480,6480,0
|
|
20240429,184900,259838610,6480,6480,6480,6480,0
|
|
20240429,184800,259838610,6480,6480,6480,6480,0
|
|
20240429,184700,259838610,6480,6480,6480,6480,0
|
|
20240429,184600,259838610,6480,6480,6480,6480,0
|
|
20240429,184500,259838610,6480,6480,6480,6480,0
|
|
20240429,184400,259838610,6480,6480,6480,6480,0
|
|
20240429,184300,259838610,6480,6480,6480,6480,0
|
|
20240429,184200,259838610,6480,6480,6480,6480,0
|
|
20240429,184100,259838610,6480,6480,6480,6480,0
|
|
20240429,184000,259838610,6480,6480,6480,6480,0
|
|
20240429,183900,259838610,6480,6480,6480,6480,0
|
|
20240429,183800,259838610,6480,6480,6480,6480,0
|
|
20240429,183700,259838610,6480,6480,6480,6480,0
|
|
20240429,183600,259838610,6480,6480,6480,6480,0
|
|
20240429,183500,259838610,6480,6480,6480,6480,0
|
|
20240429,183400,259838610,6480,6480,6480,6480,0
|
|
20240429,183300,259838610,6480,6480,6480,6480,0
|
|
20240429,183200,259838610,6480,6480,6480,6480,0
|
|
20240429,183100,259838610,6480,6480,6480,6480,0
|
|
20240429,183000,259838610,6480,6480,6480,6480,0
|
|
20240429,182900,259838610,6480,6480,6480,6480,0
|
|
20240429,182800,259838610,6480,6480,6480,6480,0
|
|
20240429,182700,259838610,6480,6480,6480,6480,0
|
|
20240429,182600,259838610,6480,6480,6480,6480,0
|
|
20240429,182500,259838610,6480,6480,6480,6480,0
|
|
20240429,182400,259838610,6480,6480,6480,6480,1382
|
|
20240429,182300,259838610,6480,6480,6480,6480,0
|
|
20240429,182200,259838610,6480,6480,6480,6480,0
|
|
20240429,182100,259838610,6480,6480,6480,6480,0
|
|
20240429,182000,259838610,6480,6480,6480,6480,0
|
|
20240429,181900,259838610,6480,6480,6480,6480,0
|
|
20240429,181800,259838610,6480,6480,6480,6480,0
|
|
20240429,181700,259838610,6480,6480,6480,6480,0
|
|
20240429,181600,259838610,6480,6480,6480,6480,0
|
|
20240429,181500,259838610,6480,6480,6480,6480,0
|
|
20240429,181400,259838610,6480,6480,6480,6480,0
|
|
20240429,181300,259838610,6480,6480,6480,6480,0
|
|
20240429,181200,259838610,6480,6480,6480,6480,0
|
|
20240429,181100,259838610,6480,6480,6480,6480,0
|
|
20240429,181000,259838610,6480,6480,6480,6480,0
|
|
20240429,180900,259838610,6480,6480,6480,6480,0
|
|
20240429,180800,259838610,6480,6480,6480,6480,0
|
|
20240429,180700,259838610,6480,6480,6480,6480,0
|
|
20240429,180600,259838610,6480,6480,6480,6480,0
|
|
20240429,180500,259838610,6480,6480,6480,6480,0
|
|
20240429,180400,259838610,6480,6480,6480,6480,0
|
|
20240429,180300,259838610,6480,6480,6480,6480,0
|
|
20240429,180200,259838610,6480,6480,6480,6480,0
|
|
20240429,180100,259838610,6480,6480,6480,6480,0
|
|
20240429,180000,259838610,6480,6480,6480,6480,0
|
|
20240429,175900,259838610,6480,6480,6480,6480,0
|
|
20240429,175800,259838610,6480,6480,6480,6480,0
|
|
20240429,175700,259838610,6480,6480,6480,6480,0
|
|
20240429,175600,259838610,6480,6480,6480,6480,0
|
|
20240429,175500,259838610,6480,6480,6480,6480,0
|
|
20240429,175400,259838610,6480,6480,6480,6480,1382
|
|
20240429,175300,259838610,6480,6480,6480,6480,0
|
|
20240429,175200,259838610,6480,6480,6480,6480,0
|
|
20240429,175100,259838610,6480,6480,6480,6480,0
|
|
20240429,175000,259838610,6480,6480,6480,6480,0
|
|
20240429,174900,259838610,6480,6480,6480,6480,0
|
|
20240429,174800,259838610,6480,6480,6480,6480,0
|
|
20240429,174700,259838610,6480,6480,6480,6480,0
|
|
20240429,174600,259838610,6480,6480,6480,6480,0
|
|
20240429,174500,259838610,6480,6480,6480,6480,0
|
|
20240429,174400,259838610,6480,6480,6480,6480,0
|
|
20240429,174300,259838610,6480,6480,6480,6480,0
|
|
20240429,174200,259838610,6480,6480,6480,6480,0
|
|
20240429,174100,259838610,6480,6480,6480,6480,0
|
|
20240429,174000,259838610,6480,6480,6480,6480,0
|
|
20240429,173900,259838610,6480,6480,6480,6480,0
|
|
20240429,173800,259838610,6480,6480,6480,6480,0
|
|
20240429,173700,259838610,6480,6480,6480,6480,0
|
|
20240429,173600,259838610,6480,6480,6480,6480,0
|
|
20240429,173500,259838610,6480,6480,6480,6480,0
|
|
20240429,173400,259838610,6480,6480,6480,6480,0
|
|
20240429,173300,259838610,6480,6480,6480,6480,0
|
|
20240429,173200,259838610,6480,6480,6480,6480,0
|
|
20240429,173100,259838610,6480,6480,6480,6480,0
|
|
20240429,173000,259838610,6480,6480,6480,6480,0
|
|
20240429,172900,259838610,6480,6480,6480,6480,0
|
|
20240429,172800,259838610,6480,6480,6480,6480,0
|
|
20240429,172700,259838610,6480,6480,6480,6480,0
|
|
20240429,172600,259838610,6480,6480,6480,6480,0
|
|
20240429,172500,259838610,6480,6480,6480,6480,0
|
|
20240429,172400,259838610,6480,6480,6480,6480,1382
|
|
20240429,172300,259838610,6480,6480,6480,6480,0
|
|
20240429,172200,259838610,6480,6480,6480,6480,0
|
|
20240429,172100,259838610,6480,6480,6480,6480,0
|
|
20240429,172000,259838610,6480,6480,6480,6480,0
|
|
20240429,171900,259838610,6480,6480,6480,6480,0
|
|
20240429,171800,259838610,6480,6480,6480,6480,0
|
|
20240429,171700,259838610,6480,6480,6480,6480,0
|
|
20240429,171600,259838610,6480,6480,6480,6480,0
|
|
20240429,171500,259838610,6480,6480,6480,6480,0
|
|
20240429,171400,259838610,6480,6480,6480,6480,0
|
|
20240429,171300,259838610,6480,6480,6480,6480,0
|
|
20240429,171200,259838610,6480,6480,6480,6480,0
|
|
20240429,171100,259838610,6480,6480,6480,6480,0
|
|
20240429,171000,259838610,6480,6480,6480,6480,0
|
|
20240429,170900,259838610,6480,6480,6480,6480,0
|
|
20240429,170800,259838610,6480,6480,6480,6480,0
|
|
20240429,170700,259838610,6480,6480,6480,6480,0
|
|
20240429,170600,259838610,6480,6480,6480,6480,0
|
|
20240429,170500,259838610,6480,6480,6480,6480,0
|
|
20240429,170400,259838610,6480,6480,6480,6480,0
|
|
20240429,170300,259838610,6480,6480,6480,6480,0
|
|
20240429,170200,259838610,6480,6480,6480,6480,0
|
|
20240429,170100,259838610,6480,6480,6480,6480,0
|
|
20240429,170000,259838610,6480,6480,6480,6480,0
|
|
20240429,165900,259838610,6480,6480,6480,6480,0
|
|
20240429,165800,259838610,6480,6480,6480,6480,0
|
|
20240429,165700,259838610,6480,6480,6480,6480,0
|
|
20240429,165600,259838610,6480,6480,6480,6480,0
|
|
20240429,165500,259838610,6480,6480,6480,6480,0
|
|
20240429,165400,259838610,6480,6480,6480,6480,1382
|
|
20240429,165300,259838610,6480,6480,6480,6480,0
|
|
20240429,165200,259838610,6480,6480,6480,6480,0
|
|
20240429,165100,259838610,6480,6480,6480,6480,0
|
|
20240429,165000,259838610,6480,6480,6480,6480,0
|
|
20240429,164900,259838610,6480,6480,6480,6480,0
|
|
20240429,164800,259838610,6480,6480,6480,6480,0
|
|
20240429,164700,259838610,6480,6480,6480,6480,0
|
|
20240429,164600,259838610,6480,6480,6480,6480,0
|
|
20240429,164500,259838610,6480,6480,6480,6480,0
|
|
20240429,164400,259838610,6480,6480,6480,6480,0
|
|
20240429,164300,259838610,6480,6480,6480,6480,0
|
|
20240429,164200,259838610,6480,6480,6480,6480,0
|
|
20240429,164100,259838610,6480,6480,6480,6480,0
|
|
20240429,164000,259838610,6480,6480,6480,6480,0
|
|
20240429,163900,259838610,6480,6480,6480,6480,0
|
|
20240429,163800,259838610,6480,6480,6480,6480,0
|
|
20240429,163700,259838610,6480,6480,6480,6480,0
|
|
20240429,163600,259838610,6480,6480,6480,6480,0
|
|
20240429,163500,259838610,6480,6480,6480,6480,0
|
|
20240429,163400,259838610,6480,6480,6480,6480,0
|
|
20240429,163300,259838610,6480,6480,6480,6480,0
|
|
20240429,163200,259838610,6480,6480,6480,6480,0
|
|
20240429,163100,259838610,6480,6480,6480,6480,0
|
|
20240429,163000,259838610,6480,6480,6480,6480,0
|
|
20240429,162900,259838610,6480,6480,6480,6480,0
|
|
20240429,162800,259838610,6480,6480,6480,6480,0
|
|
20240429,162700,259838610,6480,6480,6480,6480,0
|
|
20240429,162600,259838610,6480,6480,6480,6480,0
|
|
20240429,162500,259838610,6480,6480,6480,6480,0
|
|
20240429,162400,259838610,6480,6480,6480,6480,1382
|
|
20240429,162300,259838610,6480,6480,6480,6480,0
|
|
20240429,162200,259838610,6480,6480,6480,6480,0
|
|
20240429,162100,259838610,6480,6480,6480,6480,0
|
|
20240429,162000,259838610,6480,6480,6480,6480,0
|
|
20240429,161900,259838610,6480,6480,6480,6480,0
|
|
20240429,161800,259838610,6480,6480,6480,6480,0
|
|
20240429,161700,259838610,6480,6480,6480,6480,0
|
|
20240429,161600,259838610,6480,6480,6480,6480,0
|
|
20240429,161500,259838610,6480,6480,6480,6480,0
|
|
20240429,161400,259838610,6480,6480,6480,6480,0
|
|
20240429,161300,259838610,6480,6480,6480,6480,0
|
|
20240429,161200,259838610,6480,6480,6480,6480,0
|
|
20240429,161100,259838610,6480,6480,6480,6480,0
|
|
20240429,161000,259838610,6480,6480,6480,6480,0
|
|
20240429,160900,259838610,6480,6480,6480,6480,0
|
|
20240429,160800,259838610,6480,6480,6480,6480,0
|
|
20240429,160700,259838610,6480,6480,6480,6480,0
|
|
20240429,160600,259838610,6480,6480,6480,6480,0
|
|
20240429,160500,259838610,6480,6480,6480,6480,0
|
|
20240429,160400,259838610,6480,6480,6480,6480,0
|
|
20240429,160300,259838610,6480,6480,6480,6480,0
|
|
20240429,160200,259838610,6480,6480,6480,6480,0
|
|
20240429,160100,259838610,6480,6480,6480,6480,0
|
|
20240429,160000,259838610,6480,6480,6480,6480,0
|
|
20240429,155900,259838610,6480,6480,6480,6480,0
|
|
20240429,155800,259838610,6480,6480,6480,6480,0
|
|
20240429,155700,259838610,6480,6480,6480,6480,0
|
|
20240429,155600,259838610,6480,6480,6480,6480,0
|
|
20240429,155500,259838610,6480,6480,6480,6480,0
|
|
20240429,155400,259838610,6480,6480,6480,6480,1382
|
|
20240429,155300,259838610,6480,6480,6480,6480,0
|
|
20240429,155200,259838610,6480,6480,6480,6480,0
|
|
20240429,155100,259838610,6480,6480,6480,6480,0
|
|
20240429,155000,259838610,6480,6480,6480,6480,0
|
|
20240429,154900,259838610,6480,6480,6480,6480,0
|
|
20240429,154800,259838610,6480,6480,6480,6480,0
|
|
20240429,154700,259838610,6480,6480,6480,6480,0
|
|
20240429,154600,259838610,6480,6480,6480,6480,0
|
|
20240429,154500,259838610,6480,6480,6480,6480,0
|
|
20240429,154400,259838610,6480,6480,6480,6480,0
|
|
20240429,154300,259838610,6480,6480,6480,6480,0
|
|
20240429,154200,259838610,6480,6480,6480,6480,0
|
|
20240429,154100,259838610,6480,6480,6480,6480,0
|
|
20240429,154000,259838610,6480,6480,6480,6480,0
|
|
20240429,153900,259838610,6480,6480,6480,6480,0
|
|
20240429,153800,259838610,6480,6480,6480,6480,0
|
|
20240429,153700,259838610,6480,6480,6480,6480,0
|
|
20240429,153600,259838610,6480,6480,6480,6480,0
|
|
20240429,153500,259838610,6480,6480,6480,6480,0
|
|
20240429,153400,259838610,6480,6480,6480,6480,0
|
|
20240429,153300,259838610,6480,6480,6480,6480,0
|
|
20240429,153200,259838610,6480,6480,6480,6480,0
|
|
20240429,153100,259838610,6480,6480,6480,6480,0
|
|
20240429,153000,259838610,6480,6480,6480,6480,1382
|
|
20240429,152900,250883250,6520,6520,6520,6520,0
|
|
20240429,152800,250883250,6520,6520,6520,6520,0
|
|
20240429,152700,250883250,6520,6520,6520,6520,0
|
|
20240429,152600,250883250,6520,6520,6520,6520,0
|
|
20240429,152500,250883250,6520,6520,6520,6520,0
|
|
20240429,152400,250883250,6520,6520,6520,6520,0
|
|
20240429,152300,250883250,6520,6520,6520,6520,0
|
|
20240429,152200,250883250,6520,6520,6520,6520,0
|
|
20240429,152100,250883250,6520,6520,6520,6520,0
|
|
20240429,152000,250883250,6520,6520,6520,6520,0
|
|
20240429,151900,250883250,6520,6520,6520,6520,0
|
|
20240429,151800,250883250,6520,6480,6520,6480,3
|
|
20240429,151700,250863730,6480,6480,6480,6480,8
|
|
20240429,151600,250811890,6510,6510,6510,6510,0
|
|
20240429,151500,250811890,6510,6510,6510,6510,0
|
|
20240429,151400,250811890,6510,6510,6510,6510,0
|
|
20240429,151300,250811890,6510,6500,6510,6500,5
|
|
20240429,151200,250779350,6510,6510,6510,6510,0
|
|
20240429,151100,250779350,6510,6510,6510,6510,0
|
|
20240429,151000,250779350,6510,6510,6510,6510,5
|
|
20240429,150900,250746800,6490,6490,6490,6490,0
|
|
20240429,150800,250746800,6490,6490,6490,6480,390
|
|
20240429,150700,248215710,6500,6500,6500,6500,0
|
|
20240429,150600,248215710,6500,6500,6500,6500,0
|
|
20240429,150500,248215710,6500,6500,6500,6500,3
|
|
20240429,150400,248196210,6500,6500,6500,6500,0
|
|
20240429,150300,248196210,6500,6500,6500,6500,0
|
|
20240429,150200,248196210,6500,6500,6500,6500,0
|
|
20240429,150100,248196210,6500,6500,6500,6500,0
|
|
20240429,150000,248196210,6500,6500,6500,6500,0
|
|
20240429,145900,248196210,6500,6500,6500,6500,0
|
|
20240429,145800,248196210,6500,6500,6500,6500,0
|
|
20240429,145700,248196210,6500,6500,6500,6500,0
|
|
20240429,145600,248196210,6500,6500,6500,6500,253
|
|
20240429,145500,246551710,6500,6500,6500,6500,0
|
|
20240429,145400,246551710,6500,6500,6500,6500,0
|
|
20240429,145300,246551710,6500,6500,6500,6500,0
|
|
20240429,145200,246551710,6500,6500,6500,6500,0
|
|
20240429,145100,246551710,6500,6500,6500,6500,0
|
|
20240429,145000,246551710,6500,6500,6500,6500,0
|
|
20240429,144900,246551710,6500,6510,6510,6500,298
|
|
20240429,144800,244614210,6510,6510,6510,6510,0
|
|
20240429,144700,244614210,6510,6510,6510,6510,0
|
|
20240429,144600,244614210,6510,6510,6510,6510,0
|
|
20240429,144500,244614210,6510,6510,6510,6510,0
|
|
20240429,144400,244614210,6510,6520,6520,6510,2754
|
|
20240429,144300,226684560,6520,6520,6520,6520,2553
|
|
20240429,144200,210039000,6520,6520,6520,6520,0
|
|
20240429,144100,210039000,6520,6520,6520,6520,0
|
|
20240429,144000,210039000,6520,6520,6520,6520,0
|
|
20240429,143900,210039000,6520,6530,6530,6520,68
|
|
20240429,143800,209594970,6530,6530,6530,6530,0
|
|
20240429,143700,209594970,6530,6530,6530,6530,0
|
|
20240429,143600,209594970,6530,6530,6530,6530,0
|
|
20240429,143500,209594970,6530,6530,6530,6530,0
|
|
20240429,143400,209594970,6530,6530,6530,6530,0
|
|
20240429,143300,209594970,6530,6530,6530,6530,0
|
|
20240429,143200,209594970,6530,6530,6530,6530,1
|
|
20240429,143100,209588440,6540,6540,6540,6540,0
|
|
20240429,143000,209588440,6540,6540,6540,6540,0
|
|
20240429,142900,209588440,6540,6540,6540,6540,0
|
|
20240429,142800,209588440,6540,6540,6540,6540,0
|
|
20240429,142700,209588440,6540,6540,6540,6540,0
|
|
20240429,142600,209588440,6540,6540,6540,6540,2
|
|
20240429,142500,209575360,6550,6550,6550,6550,0
|
|
20240429,142400,209575360,6550,6550,6550,6550,0
|
|
20240429,142300,209575360,6550,6550,6550,6550,0
|
|
20240429,142200,209575360,6550,6540,6550,6540,100
|
|
20240429,142100,208920790,6530,6530,6530,6530,0
|
|
20240429,142000,208920790,6530,6530,6530,6530,1
|
|
20240429,141900,208914260,6540,6540,6540,6540,0
|
|
20240429,141800,208914260,6540,6540,6540,6540,0
|
|
20240429,141700,208914260,6540,6540,6540,6540,0
|
|
20240429,141600,208914260,6540,6540,6540,6540,6
|
|
20240429,141500,208875020,6530,6530,6530,6530,0
|
|
20240429,141400,208875020,6530,6530,6530,6530,0
|
|
20240429,141300,208875020,6530,6530,6530,6530,0
|
|
20240429,141200,208875020,6530,6530,6530,6530,0
|
|
20240429,141100,208875020,6530,6530,6530,6530,300
|
|
20240429,141000,206916020,6540,6540,6540,6540,0
|
|
20240429,140900,206916020,6540,6530,6540,6530,35
|
|
20240429,140800,206687130,6530,6530,6530,6530,1
|
|
20240429,140700,206680600,6530,6530,6530,6530,0
|
|
20240429,140600,206680600,6530,6520,6530,6520,2633
|
|
20240429,140500,189488430,6520,6520,6520,6520,0
|
|
20240429,140400,189488430,6520,6520,6520,6520,0
|
|
20240429,140300,189488430,6520,6520,6520,6520,0
|
|
20240429,140200,189488430,6520,6520,6520,6520,0
|
|
20240429,140100,189488430,6520,6520,6520,6520,0
|
|
20240429,140000,189488430,6520,6520,6520,6520,0
|
|
20240429,135900,189488430,6520,6520,6520,6520,0
|
|
20240429,135800,189488430,6520,6520,6520,6520,0
|
|
20240429,135700,189488430,6520,6520,6520,6520,0
|
|
20240429,135600,189488430,6520,6520,6520,6520,4
|
|
20240429,135500,189462350,6520,6520,6520,6520,0
|
|
20240429,135400,189462350,6520,6520,6520,6520,0
|
|
20240429,135300,189462350,6520,6520,6520,6520,0
|
|
20240429,135200,189462350,6520,6520,6520,6520,0
|
|
20240429,135100,189462350,6520,6520,6520,6520,0
|
|
20240429,135000,189462350,6520,6520,6520,6520,0
|
|
20240429,134900,189462350,6520,6520,6520,6520,0
|
|
20240429,134800,189462350,6520,6520,6520,6520,100
|
|
20240429,134700,188810350,6520,6520,6520,6520,3
|
|
20240429,134600,188790790,6480,6480,6480,6480,0
|
|
20240429,134500,188790790,6480,6480,6480,6480,0
|
|
20240429,134400,188790790,6480,6520,6520,6480,104
|
|
20240429,134300,188116620,6520,6520,6520,6520,0
|
|
20240429,134200,188116620,6520,6520,6520,6520,0
|
|
20240429,134100,188116620,6520,6520,6520,6520,0
|
|
20240429,134000,188116620,6520,6520,6520,6520,0
|
|
20240429,133900,188116620,6520,6520,6520,6520,0
|
|
20240429,133800,188116620,6520,6520,6520,6520,0
|
|
20240429,133700,188116620,6520,6520,6520,6520,0
|
|
20240429,133600,188116620,6520,6520,6520,6520,0
|
|
20240429,133500,188116620,6520,6520,6520,6520,0
|
|
20240429,133400,188116620,6520,6520,6520,6520,0
|
|
20240429,133300,188116620,6520,6520,6520,6520,0
|
|
20240429,133200,188116620,6520,6520,6520,6520,0
|
|
20240429,133100,188116620,6520,6520,6520,6520,5
|
|
20240429,133000,188084020,6520,6520,6520,6520,0
|
|
20240429,132900,188084020,6520,6520,6520,6520,0
|
|
20240429,132800,188084020,6520,6520,6520,6520,0
|
|
20240429,132700,188084020,6520,6520,6520,6520,2
|
|
20240429,132600,188070980,6510,6510,6510,6510,0
|
|
20240429,132500,188070980,6510,6510,6510,6510,0
|
|
20240429,132400,188070980,6510,6510,6510,6510,0
|
|
20240429,132300,188070980,6510,6510,6510,6510,0
|
|
20240429,132200,188070980,6510,6510,6510,6510,0
|
|
20240429,132100,188070980,6510,6510,6510,6510,0
|
|
20240429,132000,188070980,6510,6510,6510,6510,0
|
|
20240429,131900,188070980,6510,6510,6510,6510,0
|
|
20240429,131800,188070980,6510,6510,6510,6510,0
|
|
20240429,131700,188070980,6510,6510,6510,6510,0
|
|
20240429,131600,188070980,6510,6510,6510,6510,0
|
|
20240429,131500,188070980,6510,6510,6510,6510,0
|
|
20240429,131400,188070980,6510,6510,6510,6510,0
|
|
20240429,131300,188070980,6510,6510,6510,6510,0
|
|
20240429,131200,188070980,6510,6510,6510,6510,0
|
|
20240429,131100,188070980,6510,6510,6510,6510,0
|
|
20240429,131000,188070980,6510,6510,6510,6510,220
|
|
20240429,130900,186638780,6520,6520,6520,6520,0
|
|
20240429,130800,186638780,6520,6520,6520,6520,0
|
|
20240429,130700,186638780,6520,6520,6520,6520,0
|
|
20240429,130600,186638780,6520,6520,6520,6520,0
|
|
20240429,130500,186638780,6520,6520,6520,6520,0
|
|
20240429,130400,186638780,6520,6520,6520,6520,0
|
|
20240429,130300,186638780,6520,6520,6520,6520,0
|
|
20240429,130200,186638780,6520,6520,6520,6520,0
|
|
20240429,130100,186638780,6520,6520,6520,6520,0
|
|
20240429,130000,186638780,6520,6520,6520,6520,0
|
|
20240429,125900,186638780,6520,6520,6520,6520,0
|
|
20240429,125800,186638780,6520,6520,6520,6520,0
|
|
20240429,125700,186638780,6520,6520,6520,6520,0
|
|
20240429,125600,186638780,6520,6520,6520,6520,0
|
|
20240429,125500,186638780,6520,6520,6520,6520,0
|
|
20240429,125400,186638780,6520,6520,6520,6520,0
|
|
20240429,125300,186638780,6520,6520,6520,6520,0
|
|
20240429,125200,186638780,6520,6520,6520,6520,0
|
|
20240429,125100,186638780,6520,6520,6520,6520,0
|
|
20240429,125000,186638780,6520,6520,6520,6520,0
|
|
20240429,124900,186638780,6520,6520,6520,6520,0
|
|
20240429,124800,186638780,6520,6520,6520,6520,0
|
|
20240429,124700,186638780,6520,6520,6520,6520,0
|
|
20240429,124600,186638780,6520,6520,6520,6520,2
|
|
20240429,124500,186625740,6510,6510,6510,6510,0
|
|
20240429,124400,186625740,6510,6510,6510,6510,0
|
|
20240429,124300,186625740,6510,6510,6510,6510,2
|
|
20240429,124200,186612720,6490,6490,6490,6490,0
|
|
20240429,124100,186612720,6490,6520,6520,6490,33
|
|
20240429,124000,186398320,6540,6540,6540,6540,0
|
|
20240429,123900,186398320,6540,6540,6540,6540,0
|
|
20240429,123800,186398320,6540,6540,6540,6540,0
|
|
20240429,123700,186398320,6540,6540,6540,6540,0
|
|
20240429,123600,186398320,6540,6540,6540,6540,0
|
|
20240429,123500,186398320,6540,6540,6540,6540,0
|
|
20240429,123400,186398320,6540,6540,6540,6540,0
|
|
20240429,123300,186398320,6540,6540,6540,6540,0
|
|
20240429,123200,186398320,6540,6540,6540,6540,0
|
|
20240429,123100,186398320,6540,6540,6540,6540,4
|
|
20240429,123000,186372160,6540,6540,6540,6540,50
|
|
20240429,122900,186045160,6540,6540,6540,6540,0
|
|
20240429,122800,186045160,6540,6540,6540,6540,0
|
|
20240429,122700,186045160,6540,6530,6540,6530,100
|
|
20240429,122600,185391170,6530,6520,6530,6520,1001
|
|
20240429,122500,178854650,6520,6520,6520,6520,0
|
|
20240429,122400,178854650,6520,6510,6520,6510,147
|
|
20240429,122300,177896220,6500,6500,6500,6500,0
|
|
20240429,122200,177896220,6500,6500,6500,6500,0
|
|
20240429,122100,177896220,6500,6500,6500,6500,0
|
|
20240429,122000,177896220,6500,6500,6500,6500,0
|
|
20240429,121900,177896220,6500,6490,6500,6490,275
|
|
20240429,121800,176108820,6490,6460,6490,6460,171
|
|
20240429,121700,175001160,6460,6460,6460,6460,0
|
|
20240429,121600,175001160,6460,6460,6460,6460,500
|
|
20240429,121500,171771160,6470,6480,6480,6470,4287
|
|
20240429,121400,143996780,6480,6480,6480,6480,654
|
|
20240429,121300,139758860,6480,6480,6480,6480,2
|
|
20240429,121200,139745900,6500,6500,6500,6500,0
|
|
20240429,121100,139745900,6500,6480,6500,6480,3
|
|
20240429,121000,139726420,6480,6490,6490,6480,170
|
|
20240429,120900,138624610,6490,6490,6490,6490,3
|
|
20240429,120800,138605140,6520,6520,6520,6520,0
|
|
20240429,120700,138605140,6520,6520,6520,6520,0
|
|
20240429,120600,138605140,6520,6510,6520,6510,2
|
|
20240429,120500,138592110,6520,6520,6520,6520,1
|
|
20240429,120400,138585590,6520,6520,6520,6520,0
|
|
20240429,120300,138585590,6520,6520,6520,6520,0
|
|
20240429,120200,138585590,6520,6510,6520,6510,3
|
|
20240429,120100,138566040,6500,6500,6500,6500,0
|
|
20240429,120000,138566040,6500,6500,6500,6500,1
|
|
20240429,115900,138559540,6490,6480,6490,6480,73
|
|
20240429,115800,138085900,6490,6490,6490,6480,4588
|
|
20240429,115700,108314780,6500,6500,6500,6490,220
|
|
20240429,115600,106884820,6500,6500,6500,6500,1
|
|
20240429,115500,106878320,6520,6520,6520,6520,0
|
|
20240429,115400,106878320,6520,6520,6520,6520,0
|
|
20240429,115300,106878320,6520,6520,6520,6520,0
|
|
20240429,115200,106878320,6520,6520,6520,6520,0
|
|
20240429,115100,106878320,6520,6520,6520,6520,0
|
|
20240429,115000,106878320,6520,6520,6520,6520,0
|
|
20240429,114900,106878320,6520,6490,6520,6490,30
|
|
20240429,114800,106683330,6500,6500,6500,6500,0
|
|
20240429,114700,106683330,6500,6500,6500,6500,0
|
|
20240429,114600,106683330,6500,6500,6500,6500,0
|
|
20240429,114500,106683330,6500,6500,6500,6500,0
|
|
20240429,114400,106683330,6500,6500,6500,6500,33
|
|
20240429,114300,106468830,6500,6510,6510,6490,1729
|
|
20240429,114200,95239110,6520,6520,6520,6520,0
|
|
20240429,114100,95239110,6520,6520,6520,6520,0
|
|
20240429,114000,95239110,6520,6520,6520,6520,0
|
|
20240429,113900,95239110,6520,6520,6520,6520,0
|
|
20240429,113800,95239110,6520,6520,6520,6520,0
|
|
20240429,113700,95239110,6520,6510,6520,6510,4
|
|
20240429,113600,95213050,6520,6520,6520,6520,51
|
|
20240429,113500,94880530,6520,6520,6520,6520,0
|
|
20240429,113400,94880530,6520,6520,6520,6520,0
|
|
20240429,113300,94880530,6520,6520,6520,6520,0
|
|
20240429,113200,94880530,6520,6520,6520,6520,0
|
|
20240429,113100,94880530,6520,6520,6520,6520,20
|
|
20240429,113000,94750130,6530,6530,6530,6530,1
|
|
20240429,112900,94743600,6530,6530,6530,6530,0
|
|
20240429,112800,94743600,6530,6530,6530,6530,0
|
|
20240429,112700,94743600,6530,6530,6530,6530,0
|
|
20240429,112600,94743600,6530,6530,6530,6530,0
|
|
20240429,112500,94743600,6530,6530,6530,6530,0
|
|
20240429,112400,94743600,6530,6530,6530,6530,0
|
|
20240429,112300,94743600,6530,6530,6530,6530,10
|
|
20240429,112200,94678300,6530,6530,6530,6530,0
|
|
20240429,112100,94678300,6530,6530,6530,6530,0
|
|
20240429,112000,94678300,6530,6530,6530,6530,0
|
|
20240429,111900,94678300,6530,6530,6530,6530,0
|
|
20240429,111800,94678300,6530,6530,6530,6530,0
|
|
20240429,111700,94678300,6530,6530,6530,6530,50
|
|
20240429,111600,94351800,6540,6540,6540,6540,0
|
|
20240429,111500,94351800,6540,6540,6540,6540,0
|
|
20240429,111400,94351800,6540,6540,6540,6540,0
|
|
20240429,111300,94351800,6540,6540,6540,6540,0
|
|
20240429,111200,94351800,6540,6540,6540,6540,0
|
|
20240429,111100,94351800,6540,6540,6540,6540,0
|
|
20240429,111000,94351800,6540,6540,6540,6540,0
|
|
20240429,110900,94351800,6540,6540,6540,6540,0
|
|
20240429,110800,94351800,6540,6540,6540,6540,0
|
|
20240429,110700,94351800,6540,6540,6540,6540,0
|
|
20240429,110600,94351800,6540,6540,6540,6540,0
|
|
20240429,110500,94351800,6540,6540,6540,6540,0
|
|
20240429,110400,94351800,6540,6540,6540,6540,0
|
|
20240429,110300,94351800,6540,6540,6540,6540,0
|
|
20240429,110200,94351800,6540,6540,6540,6540,0
|
|
20240429,110100,94351800,6540,6540,6540,6540,0
|
|
20240429,110000,94351800,6540,6540,6540,6540,0
|
|
20240429,105900,94351800,6540,6540,6540,6540,0
|
|
20240429,105800,94351800,6540,6540,6540,6540,0
|
|
20240429,105700,94351800,6540,6540,6540,6540,0
|
|
20240429,105600,94351800,6540,6540,6540,6540,0
|
|
20240429,105500,94351800,6540,6530,6540,6530,2
|
|
20240429,105400,94338730,6520,6520,6520,6520,0
|
|
20240429,105300,94338730,6520,6520,6520,6520,89
|
|
20240429,105200,93758450,6530,6530,6530,6530,0
|
|
20240429,105100,93758450,6530,6530,6530,6530,0
|
|
20240429,105000,93758450,6530,6530,6530,6530,172
|
|
20240429,104900,92635290,6520,6520,6520,6520,0
|
|
20240429,104800,92635290,6520,6520,6520,6520,0
|
|
20240429,104700,92635290,6520,6520,6520,6520,0
|
|
20240429,104600,92635290,6520,6520,6520,6520,0
|
|
20240429,104500,92635290,6520,6540,6540,6520,3
|
|
20240429,104400,92615690,6550,6550,6550,6550,22
|
|
20240429,104300,92471590,6550,6550,6550,6550,0
|
|
20240429,104200,92471590,6550,6550,6550,6550,0
|
|
20240429,104100,92471590,6550,6550,6550,6550,0
|
|
20240429,104000,92471590,6550,6550,6550,6550,0
|
|
20240429,103900,92471590,6550,6550,6550,6550,0
|
|
20240429,103800,92471590,6550,6540,6550,6540,59
|
|
20240429,103700,92085150,6550,6550,6550,6550,0
|
|
20240429,103600,92085150,6550,6550,6550,6550,0
|
|
20240429,103500,92085150,6550,6540,6550,6540,15
|
|
20240429,103400,91986910,6530,6530,6530,6530,0
|
|
20240429,103300,91986910,6530,6530,6530,6530,0
|
|
20240429,103200,91986910,6530,6530,6530,6530,0
|
|
20240429,103100,91986910,6530,6530,6530,6530,0
|
|
20240429,103000,91986910,6530,6530,6530,6530,1
|
|
20240429,102900,91980380,6550,6550,6550,6550,0
|
|
20240429,102800,91980380,6550,6550,6550,6550,0
|
|
20240429,102700,91980380,6550,6550,6550,6550,16
|
|
20240429,102600,91875580,6520,6520,6520,6520,0
|
|
20240429,102500,91875580,6520,6520,6520,6520,0
|
|
20240429,102400,91875580,6520,6520,6520,6520,26
|
|
20240429,102300,91706060,6530,6530,6530,6530,40
|
|
20240429,102200,91444860,6540,6540,6540,6540,59
|
|
20240429,102100,91059000,6540,6540,6540,6540,0
|
|
20240429,102000,91059000,6540,6540,6540,6540,0
|
|
20240429,101900,91059000,6540,6540,6540,6540,1
|
|
20240429,101800,91052460,6530,6530,6530,6530,0
|
|
20240429,101700,91052460,6530,6530,6530,6530,0
|
|
20240429,101600,91052460,6530,6540,6540,6530,111
|
|
20240429,101500,90327410,6540,6540,6540,6540,0
|
|
20240429,101400,90327410,6540,6540,6540,6540,1
|
|
20240429,101300,90320870,6550,6550,6550,6550,0
|
|
20240429,101200,90320870,6550,6550,6550,6550,0
|
|
20240429,101100,90320870,6550,6550,6550,6550,0
|
|
20240429,101000,90320870,6550,6520,6550,6520,250
|
|
20240429,100900,88684870,6550,6550,6550,6550,0
|
|
20240429,100800,88684870,6550,6550,6550,6550,0
|
|
20240429,100700,88684870,6550,6550,6550,6550,2
|
|
20240429,100600,88671770,6510,6510,6510,6510,0
|
|
20240429,100500,88671770,6510,6520,6520,6510,731
|
|
20240429,100400,83911800,6520,6520,6520,6520,0
|
|
20240429,100300,83911800,6520,6530,6530,6520,933
|
|
20240429,100200,77828540,6530,6530,6530,6530,0
|
|
20240429,100100,77828540,6530,6530,6530,6530,10
|
|
20240429,100000,77763240,6530,6540,6540,6530,76
|
|
20240429,095900,77266940,6560,6560,6560,6560,0
|
|
20240429,095800,77266940,6560,6560,6560,6560,0
|
|
20240429,095700,77266940,6560,6560,6560,6560,0
|
|
20240429,095600,77266940,6560,6560,6560,6560,0
|
|
20240429,095500,77266940,6560,6560,6560,6560,24
|
|
20240429,095400,77109500,6560,6560,6560,6560,0
|
|
20240429,095300,77109500,6560,6550,6560,6550,1051
|
|
20240429,095200,70218890,6510,6510,6510,6510,50
|
|
20240429,095100,69893390,6550,6550,6550,6550,0
|
|
20240429,095000,69893390,6550,6520,6550,6520,308
|
|
20240429,094900,67885010,6550,6550,6550,6550,0
|
|
20240429,094800,67885010,6550,6550,6550,6550,1
|
|
20240429,094700,67878460,6550,6520,6550,6520,716
|
|
20240429,094600,63195540,6530,6530,6530,6530,0
|
|
20240429,094500,63195540,6530,6520,6530,6500,230
|
|
20240429,094400,61694610,6510,6510,6510,6510,98
|
|
20240429,094300,61056630,6490,6490,6490,6490,15
|
|
20240429,094200,60959280,6490,6490,6490,6490,540
|
|
20240429,094100,57454680,6490,6520,6520,6490,1327
|
|
20240429,094000,48829720,6520,6510,6520,6510,17
|
|
20240429,093900,48718960,6490,6490,6490,6490,0
|
|
20240429,093800,48718960,6490,6490,6490,6490,17
|
|
20240429,093700,48608630,6480,6480,6480,6480,0
|
|
20240429,093600,48608630,6480,6480,6480,6480,1
|
|
20240429,093500,48602150,6480,6480,6480,6480,136
|
|
20240429,093400,47720870,6490,6490,6490,6490,0
|
|
20240429,093300,47720870,6490,6480,6490,6480,164
|
|
20240429,093200,46658100,6470,6470,6470,6470,10
|
|
20240429,093100,46593400,6470,6470,6470,6470,0
|
|
20240429,093000,46593400,6470,6470,6470,6470,100
|
|
20240429,092900,45946400,6530,6530,6530,6530,0
|
|
20240429,092800,45946400,6530,6530,6530,6530,0
|
|
20240429,092700,45946400,6530,6500,6530,6500,2
|
|
20240429,092600,45933370,6480,6410,6480,6410,1016
|
|
20240429,092500,39369830,6420,6400,6420,6400,22
|
|
20240429,092400,39228990,6400,6400,6400,6400,200
|
|
20240429,092300,37948990,6410,6410,6410,6410,0
|
|
20240429,092200,37948990,6410,6410,6410,6410,0
|
|
20240429,092100,37948990,6410,6410,6410,6410,1079
|
|
20240429,092000,31032600,6400,6400,6400,6400,272
|
|
20240429,091900,29291800,6400,6420,6420,6400,734
|
|
20240429,091800,24590630,6440,6440,6440,6440,311
|
|
20240429,091700,22587790,6440,6440,6440,6440,0
|
|
20240429,091600,22587790,6440,6460,6460,6440,271
|
|
20240429,091500,20837980,6470,6480,6480,6470,145
|
|
20240429,091400,19899480,6490,6490,6490,6490,343
|
|
20240429,091300,17673410,6500,6530,6530,6500,14
|
|
20240429,091200,17582380,6500,6530,6530,6500,2
|
|
20240429,091100,17569350,6490,6520,6530,6490,8
|
|
20240429,091000,17517200,6500,6500,6500,6500,45
|
|
20240429,090900,17224700,6500,6500,6500,6500,0
|
|
20240429,090800,17224700,6500,6500,6500,6500,239
|
|
20240429,090700,15671200,6500,6520,6520,6500,70
|
|
20240429,090600,15216120,6530,6530,6560,6530,1202
|
|
20240429,090500,7363130,6510,6480,6510,6480,442
|
|
20240429,090400,4494550,6480,6490,6490,6480,334
|
|
20240429,090300,2328910,6480,6500,6500,6480,189
|
|
20240429,090200,1102600,6500,6500,6500,6500,0
|
|
20240429,090100,1102600,6500,6500,6500,6500,50
|
|
20240429,090000,777600,6480,6480,6480,6480,117
|