673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,201000,545498880,7010,7010,7010,7010,2577
|
|
20240419,200900,545498880,7010,7010,7010,7010,0
|
|
20240419,200800,545498880,7010,7010,7010,7010,0
|
|
20240419,200700,545498880,7010,7010,7010,7010,0
|
|
20240419,200600,545498880,7010,7010,7010,7010,0
|
|
20240419,200500,545498880,7010,7010,7010,7010,0
|
|
20240419,200400,545498880,7010,7010,7010,7010,0
|
|
20240419,200300,545498880,7010,7010,7010,7010,0
|
|
20240419,200200,545498880,7010,7010,7010,7010,0
|
|
20240419,200100,545498880,7010,7010,7010,7010,0
|
|
20240419,200000,545498880,7010,7010,7010,7010,0
|
|
20240419,195900,545498880,7010,7010,7010,7010,0
|
|
20240419,195800,545498880,7010,7010,7010,7010,0
|
|
20240419,195700,545498880,7010,7010,7010,7010,0
|
|
20240419,195600,545498880,7010,7010,7010,7010,0
|
|
20240419,195500,545498880,7010,7010,7010,7010,0
|
|
20240419,195400,545498880,7010,7010,7010,7010,0
|
|
20240419,195300,545498880,7010,7010,7010,7010,0
|
|
20240419,195200,545498880,7010,7010,7010,7010,0
|
|
20240419,195100,545498880,7010,7010,7010,7010,0
|
|
20240419,195000,545498880,7010,7010,7010,7010,0
|
|
20240419,194900,545498880,7010,7010,7010,7010,0
|
|
20240419,194800,545498880,7010,7010,7010,7010,0
|
|
20240419,194700,545498880,7010,7010,7010,7010,0
|
|
20240419,194600,545498880,7010,7010,7010,7010,0
|
|
20240419,194500,545498880,7010,7010,7010,7010,0
|
|
20240419,194400,545498880,7010,7010,7010,7010,0
|
|
20240419,194300,545498880,7010,7010,7010,7010,0
|
|
20240419,194200,545498880,7010,7010,7010,7010,0
|
|
20240419,194100,545498880,7010,7010,7010,7010,0
|
|
20240419,194000,545498880,7010,7010,7010,7010,2577
|
|
20240419,193900,545498880,7010,7010,7010,7010,0
|
|
20240419,193800,545498880,7010,7010,7010,7010,0
|
|
20240419,193700,545498880,7010,7010,7010,7010,0
|
|
20240419,193600,545498880,7010,7010,7010,7010,0
|
|
20240419,193500,545498880,7010,7010,7010,7010,0
|
|
20240419,193400,545498880,7010,7010,7010,7010,0
|
|
20240419,193300,545498880,7010,7010,7010,7010,0
|
|
20240419,193200,545498880,7010,7010,7010,7010,0
|
|
20240419,193100,545498880,7010,7010,7010,7010,0
|
|
20240419,193000,545498880,7010,7010,7010,7010,0
|
|
20240419,192900,545498880,7010,7010,7010,7010,0
|
|
20240419,192800,545498880,7010,7010,7010,7010,0
|
|
20240419,192700,545498880,7010,7010,7010,7010,0
|
|
20240419,192600,545498880,7010,7010,7010,7010,0
|
|
20240419,192500,545498880,7010,7010,7010,7010,0
|
|
20240419,192400,545498880,7010,7010,7010,7010,0
|
|
20240419,192300,545498880,7010,7010,7010,7010,0
|
|
20240419,192200,545498880,7010,7010,7010,7010,0
|
|
20240419,192100,545498880,7010,7010,7010,7010,0
|
|
20240419,192000,545498880,7010,7010,7010,7010,0
|
|
20240419,191900,545498880,7010,7010,7010,7010,0
|
|
20240419,191800,545498880,7010,7010,7010,7010,0
|
|
20240419,191700,545498880,7010,7010,7010,7010,0
|
|
20240419,191600,545498880,7010,7010,7010,7010,0
|
|
20240419,191500,545498880,7010,7010,7010,7010,0
|
|
20240419,191400,545498880,7010,7010,7010,7010,0
|
|
20240419,191300,545498880,7010,7010,7010,7010,0
|
|
20240419,191200,545498880,7010,7010,7010,7010,0
|
|
20240419,191100,545498880,7010,7010,7010,7010,0
|
|
20240419,191000,545498880,7010,7010,7010,7010,2577
|
|
20240419,190900,545498880,7010,7010,7010,7010,0
|
|
20240419,190800,545498880,7010,7010,7010,7010,0
|
|
20240419,190700,545498880,7010,7010,7010,7010,0
|
|
20240419,190600,545498880,7010,7010,7010,7010,0
|
|
20240419,190500,545498880,7010,7010,7010,7010,0
|
|
20240419,190400,545498880,7010,7010,7010,7010,0
|
|
20240419,190300,545498880,7010,7010,7010,7010,0
|
|
20240419,190200,545498880,7010,7010,7010,7010,0
|
|
20240419,190100,545498880,7010,7010,7010,7010,0
|
|
20240419,190000,545498880,7010,7010,7010,7010,0
|
|
20240419,185900,545498880,7010,7010,7010,7010,0
|
|
20240419,185800,545498880,7010,7010,7010,7010,0
|
|
20240419,185700,545498880,7010,7010,7010,7010,0
|
|
20240419,185600,545498880,7010,7010,7010,7010,0
|
|
20240419,185500,545498880,7010,7010,7010,7010,0
|
|
20240419,185400,545498880,7010,7010,7010,7010,0
|
|
20240419,185300,545498880,7010,7010,7010,7010,0
|
|
20240419,185200,545498880,7010,7010,7010,7010,0
|
|
20240419,185100,545498880,7010,7010,7010,7010,0
|
|
20240419,185000,545498880,7010,7010,7010,7010,0
|
|
20240419,184900,545498880,7010,7010,7010,7010,0
|
|
20240419,184800,545498880,7010,7010,7010,7010,0
|
|
20240419,184700,545498880,7010,7010,7010,7010,0
|
|
20240419,184600,545498880,7010,7010,7010,7010,0
|
|
20240419,184500,545498880,7010,7010,7010,7010,0
|
|
20240419,184400,545498880,7010,7010,7010,7010,0
|
|
20240419,184300,545498880,7010,7010,7010,7010,0
|
|
20240419,184200,545498880,7010,7010,7010,7010,0
|
|
20240419,184100,545498880,7010,7010,7010,7010,0
|
|
20240419,184000,545498880,7010,7010,7010,7010,2577
|
|
20240419,183900,545498880,7010,7010,7010,7010,0
|
|
20240419,183800,545498880,7010,7010,7010,7010,0
|
|
20240419,183700,545498880,7010,7010,7010,7010,0
|
|
20240419,183600,545498880,7010,7010,7010,7010,0
|
|
20240419,183500,545498880,7010,7010,7010,7010,0
|
|
20240419,183400,545498880,7010,7010,7010,7010,0
|
|
20240419,183300,545498880,7010,7010,7010,7010,0
|
|
20240419,183200,545498880,7010,7010,7010,7010,0
|
|
20240419,183100,545498880,7010,7010,7010,7010,0
|
|
20240419,183000,545498880,7010,7010,7010,7010,0
|
|
20240419,182900,545498880,7010,7010,7010,7010,0
|
|
20240419,182800,545498880,7010,7010,7010,7010,0
|
|
20240419,182700,545498880,7010,7010,7010,7010,0
|
|
20240419,182600,545498880,7010,7010,7010,7010,0
|
|
20240419,182500,545498880,7010,7010,7010,7010,0
|
|
20240419,182400,545498880,7010,7010,7010,7010,0
|
|
20240419,182300,545498880,7010,7010,7010,7010,0
|
|
20240419,182200,545498880,7010,7010,7010,7010,0
|
|
20240419,182100,545498880,7010,7010,7010,7010,0
|
|
20240419,182000,545498880,7010,7010,7010,7010,0
|
|
20240419,181900,545498880,7010,7010,7010,7010,0
|
|
20240419,181800,545498880,7010,7010,7010,7010,0
|
|
20240419,181700,545498880,7010,7010,7010,7010,0
|
|
20240419,181600,545498880,7010,7010,7010,7010,0
|
|
20240419,181500,545498880,7010,7010,7010,7010,0
|
|
20240419,181400,545498880,7010,7010,7010,7010,0
|
|
20240419,181300,545498880,7010,7010,7010,7010,0
|
|
20240419,181200,545498880,7010,7010,7010,7010,0
|
|
20240419,181100,545498880,7010,7010,7010,7010,0
|
|
20240419,181000,545498880,7010,7010,7010,7010,2577
|
|
20240419,180900,545498880,7010,7010,7010,7010,0
|
|
20240419,180800,545498880,7010,7010,7010,7010,0
|
|
20240419,180700,545498880,7010,7010,7010,7010,0
|
|
20240419,180600,545498880,7010,7010,7010,7010,0
|
|
20240419,180500,545498880,7010,7010,7010,7010,0
|
|
20240419,180400,545498880,7010,7010,7010,7010,0
|
|
20240419,180300,545498880,7010,7010,7010,7010,0
|
|
20240419,180200,545498880,7010,7010,7010,7010,0
|
|
20240419,180100,545498880,7010,7010,7010,7010,0
|
|
20240419,180000,545498880,7010,7010,7010,7010,0
|
|
20240419,175900,545498880,7010,7010,7010,7010,0
|
|
20240419,175800,545498880,7010,7010,7010,7010,0
|
|
20240419,175700,545498880,7010,7010,7010,7010,0
|
|
20240419,175600,545498880,7010,7010,7010,7010,0
|
|
20240419,175500,545498880,7010,7010,7010,7010,0
|
|
20240419,175400,545498880,7010,7010,7010,7010,0
|
|
20240419,175300,545498880,7010,7010,7010,7010,0
|
|
20240419,175200,545498880,7010,7010,7010,7010,0
|
|
20240419,175100,545498880,7010,7010,7010,7010,0
|
|
20240419,175000,545498880,7010,7010,7010,7010,0
|
|
20240419,174900,545498880,7010,7010,7010,7010,0
|
|
20240419,174800,545498880,7010,7010,7010,7010,0
|
|
20240419,174700,545498880,7010,7010,7010,7010,0
|
|
20240419,174600,545498880,7010,7010,7010,7010,0
|
|
20240419,174500,545498880,7010,7010,7010,7010,0
|
|
20240419,174400,545498880,7010,7010,7010,7010,0
|
|
20240419,174300,545498880,7010,7010,7010,7010,0
|
|
20240419,174200,545498880,7010,7010,7010,7010,0
|
|
20240419,174100,545498880,7010,7010,7010,7010,0
|
|
20240419,174000,545498880,7010,7010,7010,7010,2577
|
|
20240419,173900,545498880,7010,7010,7010,7010,0
|
|
20240419,173800,545498880,7010,7010,7010,7010,0
|
|
20240419,173700,545498880,7010,7010,7010,7010,0
|
|
20240419,173600,545498880,7010,7010,7010,7010,0
|
|
20240419,173500,545498880,7010,7010,7010,7010,0
|
|
20240419,173400,545498880,7010,7010,7010,7010,0
|
|
20240419,173300,545498880,7010,7010,7010,7010,0
|
|
20240419,173200,545498880,7010,7010,7010,7010,0
|
|
20240419,173100,545498880,7010,7010,7010,7010,0
|
|
20240419,173000,545498880,7010,7010,7010,7010,0
|
|
20240419,172900,545498880,7010,7010,7010,7010,0
|
|
20240419,172800,545498880,7010,7010,7010,7010,0
|
|
20240419,172700,545498880,7010,7010,7010,7010,0
|
|
20240419,172600,545498880,7010,7010,7010,7010,0
|
|
20240419,172500,545498880,7010,7010,7010,7010,0
|
|
20240419,172400,545498880,7010,7010,7010,7010,0
|
|
20240419,172300,545498880,7010,7010,7010,7010,0
|
|
20240419,172200,545498880,7010,7010,7010,7010,0
|
|
20240419,172100,545498880,7010,7010,7010,7010,0
|
|
20240419,172000,545498880,7010,7010,7010,7010,0
|
|
20240419,171900,545498880,7010,7010,7010,7010,0
|
|
20240419,171800,545498880,7010,7010,7010,7010,0
|
|
20240419,171700,545498880,7010,7010,7010,7010,0
|
|
20240419,171600,545498880,7010,7010,7010,7010,0
|
|
20240419,171500,545498880,7010,7010,7010,7010,0
|
|
20240419,171400,545498880,7010,7010,7010,7010,0
|
|
20240419,171300,545498880,7010,7010,7010,7010,0
|
|
20240419,171200,545498880,7010,7010,7010,7010,0
|
|
20240419,171100,545498880,7010,7010,7010,7010,0
|
|
20240419,171000,545498880,7010,7010,7010,7010,2577
|
|
20240419,170900,545498880,7010,7010,7010,7010,0
|
|
20240419,170800,545498880,7010,7010,7010,7010,0
|
|
20240419,170700,545498880,7010,7010,7010,7010,0
|
|
20240419,170600,545498880,7010,7010,7010,7010,0
|
|
20240419,170500,545498880,7010,7010,7010,7010,0
|
|
20240419,170400,545498880,7010,7010,7010,7010,0
|
|
20240419,170300,545498880,7010,7010,7010,7010,0
|
|
20240419,170200,545498880,7010,7010,7010,7010,0
|
|
20240419,170100,545498880,7010,7010,7010,7010,0
|
|
20240419,170000,545498880,7010,7010,7010,7010,0
|
|
20240419,165900,545498880,7010,7010,7010,7010,0
|
|
20240419,165800,545498880,7010,7010,7010,7010,0
|
|
20240419,165700,545498880,7010,7010,7010,7010,0
|
|
20240419,165600,545498880,7010,7010,7010,7010,0
|
|
20240419,165500,545498880,7010,7010,7010,7010,0
|
|
20240419,165400,545498880,7010,7010,7010,7010,0
|
|
20240419,165300,545498880,7010,7010,7010,7010,0
|
|
20240419,165200,545498880,7010,7010,7010,7010,0
|
|
20240419,165100,545498880,7010,7010,7010,7010,0
|
|
20240419,165000,545498880,7010,7010,7010,7010,0
|
|
20240419,164900,545498880,7010,7010,7010,7010,0
|
|
20240419,164800,545498880,7010,7010,7010,7010,0
|
|
20240419,164700,545498880,7010,7010,7010,7010,0
|
|
20240419,164600,545498880,7010,7010,7010,7010,0
|
|
20240419,164500,545498880,7010,7010,7010,7010,0
|
|
20240419,164400,545498880,7010,7010,7010,7010,0
|
|
20240419,164300,545498880,7010,7010,7010,7010,0
|
|
20240419,164200,545498880,7010,7010,7010,7010,0
|
|
20240419,164100,545498880,7010,7010,7010,7010,0
|
|
20240419,164000,545498880,7010,7010,7010,7010,2577
|
|
20240419,163900,545498880,7010,7010,7010,7010,0
|
|
20240419,163800,545498880,7010,7010,7010,7010,0
|
|
20240419,163700,545498880,7010,7010,7010,7010,0
|
|
20240419,163600,545498880,7010,7010,7010,7010,0
|
|
20240419,163500,545498880,7010,7010,7010,7010,0
|
|
20240419,163400,545498880,7010,7010,7010,7010,0
|
|
20240419,163300,545498880,7010,7010,7010,7010,0
|
|
20240419,163200,545498880,7010,7010,7010,7010,0
|
|
20240419,163100,545498880,7010,7010,7010,7010,0
|
|
20240419,163000,545498880,7010,7010,7010,7010,0
|
|
20240419,162900,545498880,7010,7010,7010,7010,0
|
|
20240419,162800,545498880,7010,7010,7010,7010,0
|
|
20240419,162700,545498880,7010,7010,7010,7010,0
|
|
20240419,162600,545498880,7010,7010,7010,7010,0
|
|
20240419,162500,545498880,7010,7010,7010,7010,0
|
|
20240419,162400,545498880,7010,7010,7010,7010,0
|
|
20240419,162300,545498880,7010,7010,7010,7010,0
|
|
20240419,162200,545498880,7010,7010,7010,7010,0
|
|
20240419,162100,545498880,7010,7010,7010,7010,0
|
|
20240419,162000,545498880,7010,7010,7010,7010,0
|
|
20240419,161900,545498880,7010,7010,7010,7010,0
|
|
20240419,161800,545498880,7010,7010,7010,7010,0
|
|
20240419,161700,545498880,7010,7010,7010,7010,0
|
|
20240419,161600,545498880,7010,7010,7010,7010,0
|
|
20240419,161500,545498880,7010,7010,7010,7010,0
|
|
20240419,161400,545498880,7010,7010,7010,7010,0
|
|
20240419,161300,545498880,7010,7010,7010,7010,0
|
|
20240419,161200,545498880,7010,7010,7010,7010,0
|
|
20240419,161100,545498880,7010,7010,7010,7010,0
|
|
20240419,161000,545498880,7010,7010,7010,7010,2577
|
|
20240419,160900,545498880,7010,7010,7010,7010,0
|
|
20240419,160800,545498880,7010,7010,7010,7010,0
|
|
20240419,160700,545498880,7010,7010,7010,7010,0
|
|
20240419,160600,545498880,7010,7010,7010,7010,0
|
|
20240419,160500,545498880,7010,7010,7010,7010,0
|
|
20240419,160400,545498880,7010,7010,7010,7010,0
|
|
20240419,160300,545498880,7010,7010,7010,7010,0
|
|
20240419,160200,545498880,7010,7010,7010,7010,0
|
|
20240419,160100,545498880,7010,7010,7010,7010,0
|
|
20240419,160000,545498880,7010,7010,7010,7010,0
|
|
20240419,155900,545498880,7010,7010,7010,7010,0
|
|
20240419,155800,545498880,7010,7010,7010,7010,0
|
|
20240419,155700,545498880,7010,7010,7010,7010,0
|
|
20240419,155600,545498880,7010,7010,7010,7010,0
|
|
20240419,155500,545498880,7010,7010,7010,7010,0
|
|
20240419,155400,545498880,7010,7010,7010,7010,0
|
|
20240419,155300,545498880,7010,7010,7010,7010,0
|
|
20240419,155200,545498880,7010,7010,7010,7010,0
|
|
20240419,155100,545498880,7010,7010,7010,7010,0
|
|
20240419,155000,545498880,7010,7010,7010,7010,0
|
|
20240419,154900,545498880,7010,7010,7010,7010,0
|
|
20240419,154800,545498880,7010,7010,7010,7010,0
|
|
20240419,154700,545498880,7010,7010,7010,7010,0
|
|
20240419,154600,545498880,7010,7010,7010,7010,0
|
|
20240419,154500,545498880,7010,7010,7010,7010,0
|
|
20240419,154400,545498880,7010,7010,7010,7010,0
|
|
20240419,154300,545498880,7010,7010,7010,7010,0
|
|
20240419,154200,545498880,7010,7010,7010,7010,0
|
|
20240419,154100,545498880,7010,7010,7010,7010,0
|
|
20240419,154000,545498880,7010,7010,7010,7010,2577
|
|
20240419,153900,545498880,7010,7010,7010,7010,0
|
|
20240419,153800,545498880,7010,7010,7010,7010,0
|
|
20240419,153700,545498880,7010,7010,7010,7010,0
|
|
20240419,153600,545498880,7010,7010,7010,7010,0
|
|
20240419,153500,545498880,7010,7010,7010,7010,0
|
|
20240419,153400,545498880,7010,7010,7010,7010,0
|
|
20240419,153300,545498880,7010,7010,7010,7010,0
|
|
20240419,153200,545498880,7010,7010,7010,7010,0
|
|
20240419,153100,545498880,7010,7010,7010,7010,0
|
|
20240419,153000,545498880,7010,7010,7010,7010,2577
|
|
20240419,152900,527434110,7010,7010,7010,7010,0
|
|
20240419,152800,527434110,7010,7010,7010,7010,0
|
|
20240419,152700,527434110,7010,7010,7010,7010,0
|
|
20240419,152600,527434110,7010,7010,7010,7010,0
|
|
20240419,152500,527434110,7010,7010,7010,7010,0
|
|
20240419,152400,527434110,7010,7010,7010,7010,0
|
|
20240419,152300,527434110,7010,7010,7010,7010,0
|
|
20240419,152200,527434110,7010,7010,7010,7010,0
|
|
20240419,152100,527434110,7010,7010,7010,7010,0
|
|
20240419,152000,527434110,7010,7010,7010,7010,0
|
|
20240419,151900,527434110,7010,7020,7040,7010,2162
|
|
20240419,151800,512275610,7020,7040,7040,7020,16
|
|
20240419,151700,512163090,7050,7050,7050,7050,0
|
|
20240419,151600,512163090,7050,7020,7050,7010,561
|
|
20240419,151500,508218560,7020,7020,7020,7020,1678
|
|
20240419,151400,496439000,7020,7030,7030,7020,20
|
|
20240419,151300,496298490,7030,7040,7040,7030,195
|
|
20240419,151200,494927630,7040,7040,7040,7040,0
|
|
20240419,151100,494927630,7040,7040,7040,7040,0
|
|
20240419,151000,494927630,7040,7030,7040,7030,3714
|
|
20240419,150900,468816250,7020,7020,7020,7020,247
|
|
20240419,150800,467082310,7020,7020,7020,7020,1057
|
|
20240419,150700,459662170,7020,7020,7020,7020,56
|
|
20240419,150600,459269050,7030,7030,7030,7030,0
|
|
20240419,150500,459269050,7030,7030,7030,7030,0
|
|
20240419,150400,459269050,7030,7030,7030,7030,0
|
|
20240419,150300,459269050,7030,7030,7030,7030,0
|
|
20240419,150200,459269050,7030,7030,7030,7030,1
|
|
20240419,150100,459262020,7020,7020,7020,7020,60
|
|
20240419,150000,458840820,7030,7020,7030,7020,193
|
|
20240419,145900,457485030,7020,7020,7020,7020,120
|
|
20240419,145800,456642630,7030,7030,7030,7030,33
|
|
20240419,145700,456410640,7030,7030,7030,7030,7
|
|
20240419,145600,456361430,7050,7050,7050,7050,0
|
|
20240419,145500,456361430,7050,7050,7050,7050,0
|
|
20240419,145400,456361430,7050,7050,7050,7050,0
|
|
20240419,145300,456361430,7050,7050,7050,7050,0
|
|
20240419,145200,456361430,7050,7050,7050,7050,0
|
|
20240419,145100,456361430,7050,7030,7050,7030,2
|
|
20240419,145000,456347350,7050,7050,7050,7050,0
|
|
20240419,144900,456347350,7050,7030,7050,7030,4031
|
|
20240419,144800,427931640,7040,7040,7040,7040,0
|
|
20240419,144700,427931640,7040,7040,7040,7040,11
|
|
20240419,144600,427854200,7040,7040,7040,7040,0
|
|
20240419,144500,427854200,7040,7040,7040,7040,0
|
|
20240419,144400,427854200,7040,7030,7040,7030,172
|
|
20240419,144300,426645030,7020,7050,7050,7020,129
|
|
20240419,144200,425737340,7050,7050,7050,7050,0
|
|
20240419,144100,425737340,7050,7050,7050,7050,1
|
|
20240419,144000,425730290,7050,7050,7050,7050,5
|
|
20240419,143900,425695040,7050,7050,7050,7050,0
|
|
20240419,143800,425695040,7050,7050,7050,7050,1
|
|
20240419,143700,425687990,7040,7040,7040,7040,51
|
|
20240419,143600,425328950,7040,7040,7040,7040,50
|
|
20240419,143500,424976950,7040,7040,7040,7040,0
|
|
20240419,143400,424976950,7040,7040,7040,7040,0
|
|
20240419,143300,424976950,7040,7040,7040,7040,25
|
|
20240419,143200,424800950,7040,7040,7040,7040,0
|
|
20240419,143100,424800950,7040,7040,7040,7010,252
|
|
20240419,143000,423028710,7050,7050,7050,7050,495
|
|
20240419,142900,419538960,7050,7040,7050,7040,106
|
|
20240419,142800,418792710,7040,7050,7050,7040,61
|
|
20240419,142700,418363240,7040,7020,7040,7020,925
|
|
20240419,142600,411855520,7020,7010,7020,7010,105
|
|
20240419,142500,411119370,7010,7010,7010,7010,4
|
|
20240419,142400,411091330,7010,7010,7010,7010,50
|
|
20240419,142300,410740830,7010,7010,7010,7010,1
|
|
20240419,142200,410733820,7000,7000,7000,7000,0
|
|
20240419,142100,410733820,7000,6990,7000,6990,535
|
|
20240419,142000,406992870,6980,6980,6980,6980,15
|
|
20240419,141900,406888170,6980,6980,6980,6980,35
|
|
20240419,141800,406643870,6980,6980,6980,6980,310
|
|
20240419,141700,404480070,6980,6970,6980,6970,206
|
|
20240419,141600,403043250,6970,6970,6970,6960,37
|
|
20240419,141500,402785670,6960,6960,6970,6960,196
|
|
20240419,141400,401421460,6970,6970,6970,6970,8
|
|
20240419,141300,401365700,6960,6950,6960,6950,22
|
|
20240419,141200,401212710,6960,6960,6960,6960,45
|
|
20240419,141100,400899510,6960,6960,6960,6960,47
|
|
20240419,141000,400572390,6960,6960,6960,6960,0
|
|
20240419,140900,400572390,6960,6960,6960,6960,0
|
|
20240419,140800,400572390,6960,6960,6960,6960,4
|
|
20240419,140700,400544550,6960,6960,6960,6960,0
|
|
20240419,140600,400544550,6960,6960,6960,6960,0
|
|
20240419,140500,400544550,6960,6960,6960,6960,0
|
|
20240419,140400,400544550,6960,6960,6960,6960,1
|
|
20240419,140300,400537590,6960,6960,6960,6960,950
|
|
20240419,140200,393925590,6960,6960,6960,6960,0
|
|
20240419,140100,393925590,6960,6960,6960,6960,301
|
|
20240419,140000,391830630,6960,6960,6960,6960,25
|
|
20240419,135900,391656630,6960,6960,6960,6960,0
|
|
20240419,135800,391656630,6960,6960,6960,6960,0
|
|
20240419,135700,391656630,6960,6960,6960,6960,0
|
|
20240419,135600,391656630,6960,6960,6960,6960,0
|
|
20240419,135500,391656630,6960,6960,6960,6960,0
|
|
20240419,135400,391656630,6960,6960,6960,6960,0
|
|
20240419,135300,391656630,6960,6950,6960,6950,79
|
|
20240419,135200,391107290,6960,6960,6960,6960,1
|
|
20240419,135100,391100330,6950,6950,6950,6950,0
|
|
20240419,135000,391100330,6950,6950,6950,6950,0
|
|
20240419,134900,391100330,6950,6950,6950,6950,0
|
|
20240419,134800,391100330,6950,6950,6950,6950,0
|
|
20240419,134700,391100330,6950,6950,6950,6950,0
|
|
20240419,134600,391100330,6950,6950,6950,6950,0
|
|
20240419,134500,391100330,6950,6950,6950,6950,139
|
|
20240419,134400,390134280,6950,6950,6950,6950,100
|
|
20240419,134300,389439280,6950,6950,6950,6950,0
|
|
20240419,134200,389439280,6950,6950,6950,6950,0
|
|
20240419,134100,389439280,6950,6950,6950,6950,0
|
|
20240419,134000,389439280,6950,6950,6950,6950,3000
|
|
20240419,133900,368589280,6950,6960,6960,6950,150
|
|
20240419,133800,367546770,6960,6960,6960,6960,1
|
|
20240419,133700,367539810,6960,6970,6970,6960,141
|
|
20240419,133600,366558430,6970,6970,6970,6970,0
|
|
20240419,133500,366558430,6970,6970,6970,6970,65
|
|
20240419,133400,366105380,6970,6970,6970,6970,0
|
|
20240419,133300,366105380,6970,6970,6970,6970,0
|
|
20240419,133200,366105380,6970,6970,6970,6970,4
|
|
20240419,133100,366077500,6970,6970,6970,6970,10
|
|
20240419,133000,366007800,6970,6970,6970,6970,19
|
|
20240419,132900,365875370,6970,6970,6970,6970,0
|
|
20240419,132800,365875370,6970,6970,6970,6970,404
|
|
20240419,132700,363059490,6980,6980,6980,6980,0
|
|
20240419,132600,363059490,6980,6980,6980,6980,5
|
|
20240419,132500,363024590,6990,6990,6990,6990,0
|
|
20240419,132400,363024590,6990,6990,6990,6990,3
|
|
20240419,132300,363003620,6990,6990,6990,6990,0
|
|
20240419,132200,363003620,6990,6990,6990,6990,0
|
|
20240419,132100,363003620,6990,6990,6990,6990,1
|
|
20240419,132000,362996630,6980,6980,6980,6980,274
|
|
20240419,131900,361084110,6970,6970,6970,6970,9
|
|
20240419,131800,361021380,6970,6970,6970,6970,2
|
|
20240419,131700,361007440,6960,6960,6960,6960,32
|
|
20240419,131600,360784720,6950,6950,6950,6950,0
|
|
20240419,131500,360784720,6950,6950,6950,6950,0
|
|
20240419,131400,360784720,6950,6950,6950,6950,0
|
|
20240419,131300,360784720,6950,6950,6950,6950,0
|
|
20240419,131200,360784720,6950,6950,6950,6950,0
|
|
20240419,131100,360784720,6950,6950,6950,6950,0
|
|
20240419,131000,360784720,6950,6950,6950,6950,0
|
|
20240419,130900,360784720,6950,6950,6950,6950,150
|
|
20240419,130800,359742220,6960,6960,6960,6960,0
|
|
20240419,130700,359742220,6960,6960,6960,6960,200
|
|
20240419,130600,358350220,6960,6960,6960,6960,7
|
|
20240419,130500,358301500,6990,6990,6990,6990,0
|
|
20240419,130400,358301500,6990,6990,6990,6990,0
|
|
20240419,130300,358301500,6990,6990,6990,6990,0
|
|
20240419,130200,358301500,6990,6990,6990,6990,0
|
|
20240419,130100,358301500,6990,6990,6990,6990,1
|
|
20240419,130000,358294510,6980,6970,6980,6970,146
|
|
20240419,125900,357275620,6930,6970,6970,6930,52
|
|
20240419,125800,356914630,6990,6990,6990,6990,0
|
|
20240419,125700,356914630,6990,6990,6990,6990,0
|
|
20240419,125600,356914630,6990,6990,6990,6990,0
|
|
20240419,125500,356914630,6990,6990,6990,6990,0
|
|
20240419,125400,356914630,6990,6990,6990,6990,0
|
|
20240419,125300,356914630,6990,6990,6990,6990,0
|
|
20240419,125200,356914630,6990,6990,6990,6990,0
|
|
20240419,125100,356914630,6990,6990,6990,6990,0
|
|
20240419,125000,356914630,6990,6990,6990,6990,0
|
|
20240419,124900,356914630,6990,6990,6990,6990,30
|
|
20240419,124800,356704930,6990,6980,6990,6980,150
|
|
20240419,124700,355657820,6980,6970,6980,6970,36
|
|
20240419,124600,355406580,6980,6980,6980,6980,0
|
|
20240419,124500,355406580,6980,6980,6980,6980,0
|
|
20240419,124400,355406580,6980,6980,6980,6980,0
|
|
20240419,124300,355406580,6980,6980,6980,6980,8
|
|
20240419,124200,355350740,6980,6980,6980,6980,0
|
|
20240419,124100,355350740,6980,6980,6980,6980,0
|
|
20240419,124000,355350740,6980,6930,6980,6920,82
|
|
20240419,123900,354780290,6980,6980,6980,6980,0
|
|
20240419,123800,354780290,6980,6980,6980,6980,0
|
|
20240419,123700,354780290,6980,6980,6980,6980,50
|
|
20240419,123600,354431290,6920,6960,6960,6920,1169
|
|
20240419,123500,346336430,6980,6980,6980,6980,0
|
|
20240419,123400,346336430,6980,6980,6980,6980,0
|
|
20240419,123300,346336430,6980,6980,6980,6980,3
|
|
20240419,123200,346315490,6980,6980,6980,6980,0
|
|
20240419,123100,346315490,6980,6980,6980,6980,0
|
|
20240419,123000,346315490,6980,6980,6980,6980,0
|
|
20240419,122900,346315490,6980,6980,6980,6980,0
|
|
20240419,122800,346315490,6980,6980,6980,6980,0
|
|
20240419,122700,346315490,6980,6980,6980,6980,0
|
|
20240419,122600,346315490,6980,6980,6980,6980,5
|
|
20240419,122500,346280590,6980,6980,6980,6980,4
|
|
20240419,122400,346252670,6980,6960,6980,6960,159
|
|
20240419,122300,345146010,6960,6960,6960,6960,100
|
|
20240419,122200,344450010,6950,6950,6950,6950,8
|
|
20240419,122100,344394410,6950,6950,6950,6950,50
|
|
20240419,122000,344046910,6940,6940,6940,6940,43
|
|
20240419,121900,343748490,6940,6940,6940,6940,0
|
|
20240419,121800,343748490,6940,6940,6940,6940,1
|
|
20240419,121700,343741550,6940,6940,6940,6940,0
|
|
20240419,121600,343741550,6940,6940,6940,6940,0
|
|
20240419,121500,343741550,6940,6940,6940,6940,0
|
|
20240419,121400,343741550,6940,6940,6940,6940,0
|
|
20240419,121300,343741550,6940,6940,6940,6940,0
|
|
20240419,121200,343741550,6940,6940,6940,6940,0
|
|
20240419,121100,343741550,6940,6950,6950,6940,93
|
|
20240419,121000,343095210,6950,6950,6950,6950,545
|
|
20240419,120900,339307460,6960,6950,6960,6950,127
|
|
20240419,120800,338424800,6960,6960,6960,6960,115
|
|
20240419,120700,337624400,6960,6960,6960,6960,0
|
|
20240419,120600,337624400,6960,6950,6960,6950,257
|
|
20240419,120500,335838150,6930,6940,6940,6930,307
|
|
20240419,120400,333708970,6940,6930,6940,6930,42
|
|
20240419,120300,333417810,6940,6930,6940,6930,176
|
|
20240419,120200,332197780,6930,6930,6930,6930,267
|
|
20240419,120100,330347470,6930,6930,6930,6930,0
|
|
20240419,120000,330347470,6930,6930,6930,6930,4
|
|
20240419,115900,330319750,6910,6910,6910,6910,0
|
|
20240419,115800,330319750,6910,6910,6910,6910,0
|
|
20240419,115700,330319750,6910,6920,6920,6910,352
|
|
20240419,115600,327886390,6920,6920,6920,6920,0
|
|
20240419,115500,327886390,6920,6920,6920,6920,151
|
|
20240419,115400,326841470,6930,6930,6930,6930,0
|
|
20240419,115300,326841470,6930,6930,6930,6930,61
|
|
20240419,115200,326418740,6900,6910,6910,6900,130
|
|
20240419,115100,325521490,6900,6910,6910,6900,156
|
|
20240419,115000,324444090,6900,6910,6910,6900,101
|
|
20240419,114900,323747180,6900,6900,6900,6900,0
|
|
20240419,114800,323747180,6900,6920,6920,6900,2206
|
|
20240419,114700,308524650,6930,6930,6930,6930,1
|
|
20240419,114600,308517720,6930,6930,6930,6930,1
|
|
20240419,114500,308510790,6930,6930,6930,6930,0
|
|
20240419,114400,308510790,6930,6920,6930,6920,106
|
|
20240419,114300,307777210,6930,6900,6930,6900,241
|
|
20240419,114200,306114070,6900,6930,6930,6900,4930
|
|
20240419,114100,272059980,6930,6930,6930,6930,50
|
|
20240419,114000,271713480,6930,6930,6930,6930,0
|
|
20240419,113900,271713480,6930,6930,6930,6930,14
|
|
20240419,113800,271616460,6940,6940,6940,6940,70
|
|
20240419,113700,271130660,6940,6950,6950,6940,88
|
|
20240419,113600,270519240,6940,6940,6940,6940,76
|
|
20240419,113500,269991800,6940,6940,6940,6940,0
|
|
20240419,113400,269991800,6940,6940,6940,6940,0
|
|
20240419,113300,269991800,6940,6940,6940,6940,1002
|
|
20240419,113200,263037920,6950,6950,6950,6950,5
|
|
20240419,113100,263003170,6950,6950,6950,6950,21
|
|
20240419,113000,262857220,6950,6960,6960,6950,12
|
|
20240419,112900,262773810,6960,6960,6960,6960,3
|
|
20240419,112800,262752930,6960,6960,6960,6960,15
|
|
20240419,112700,262648530,6960,6960,6960,6960,0
|
|
20240419,112600,262648530,6960,6960,6960,6960,0
|
|
20240419,112500,262648530,6960,6940,6960,6910,606
|
|
20240419,112400,258449600,6960,6960,6960,6960,16
|
|
20240419,112300,258338240,6960,6960,6960,6900,5205
|
|
20240419,112200,222353150,6960,6960,6960,6950,1252
|
|
20240419,112100,213649630,6950,6990,6990,6950,2901
|
|
20240419,112000,193486860,6990,6990,6990,6990,0
|
|
20240419,111900,193486860,6990,6990,6990,6990,101
|
|
20240419,111800,192780870,6990,6990,6990,6990,0
|
|
20240419,111700,192780870,6990,6970,6990,6970,204
|
|
20240419,111600,191358910,6990,6990,6990,6990,0
|
|
20240419,111500,191358910,6990,6990,6990,6990,0
|
|
20240419,111400,191358910,6990,6970,6990,6950,3001
|
|
20240419,111300,170489730,6970,6990,6990,6970,304
|
|
20240419,111200,168369910,6990,6990,6990,6990,0
|
|
20240419,111100,168369910,6990,6990,6990,6990,1
|
|
20240419,111000,168362920,6990,6990,6990,6990,0
|
|
20240419,110900,168362920,6990,6970,6990,6970,468
|
|
20240419,110800,165100940,6970,6970,6970,6970,0
|
|
20240419,110700,165100940,6970,6980,6980,6970,1355
|
|
20240419,110600,155644370,6980,6980,6980,6980,1
|
|
20240419,110500,155637390,6980,6980,6980,6980,413
|
|
20240419,110400,152754650,6980,6980,6980,6980,1330
|
|
20240419,110300,143471250,6990,6990,6990,6980,607
|
|
20240419,110200,139234320,6990,6990,6990,6990,1
|
|
20240419,110100,139227330,6980,6980,6980,6980,194
|
|
20240419,110000,137873210,6990,6990,6990,6990,791
|
|
20240419,105900,132344120,6990,6990,6990,6990,50
|
|
20240419,105800,131994620,6990,6990,6990,6990,434
|
|
20240419,105700,128960960,6990,7000,7000,6990,230
|
|
20240419,105600,127352260,6990,6990,6990,6980,1087
|
|
20240419,105500,119754650,6990,6990,6990,6990,165
|
|
20240419,105400,118601300,6990,6990,6990,6990,600
|
|
20240419,105300,114407300,7000,7010,7010,7000,3912
|
|
20240419,105200,87023130,7010,7010,7010,7010,0
|
|
20240419,105100,87023130,7010,7010,7010,7010,0
|
|
20240419,105000,87023130,7010,7010,7010,7010,0
|
|
20240419,104900,87023130,7010,7010,7010,7010,0
|
|
20240419,104800,87023130,7010,7010,7010,7010,0
|
|
20240419,104700,87023130,7010,7010,7010,7010,0
|
|
20240419,104600,87023130,7010,7010,7010,7010,150
|
|
20240419,104500,85971630,7010,7010,7010,7010,0
|
|
20240419,104400,85971630,7010,7010,7010,7010,11
|
|
20240419,104300,85894520,7000,7000,7000,7000,0
|
|
20240419,104200,85894520,7000,7010,7050,7000,381
|
|
20240419,104100,83214130,7010,7010,7010,7010,133
|
|
20240419,104000,82281800,7010,7010,7010,7010,0
|
|
20240419,103900,82281800,7010,7030,7030,7010,163
|
|
20240419,103800,81137480,7020,7020,7020,7020,2695
|
|
20240419,103700,62218580,7020,7020,7020,7020,4
|
|
20240419,103600,62190500,7020,7020,7020,7020,9
|
|
20240419,103500,62127320,7000,7000,7000,7000,0
|
|
20240419,103400,62127320,7000,7000,7000,7000,148
|
|
20240419,103300,61091320,7010,7010,7010,7010,2
|
|
20240419,103200,61077300,7010,7010,7010,7010,180
|
|
20240419,103100,59815500,7010,7010,7010,7010,0
|
|
20240419,103000,59815500,7010,7010,7010,7010,0
|
|
20240419,102900,59815500,7010,7010,7010,7010,1622
|
|
20240419,102800,48445280,7010,7020,7020,7010,54
|
|
20240419,102700,48066700,7020,7020,7020,7020,0
|
|
20240419,102600,48066700,7020,7020,7020,7020,0
|
|
20240419,102500,48066700,7020,7020,7020,7020,100
|
|
20240419,102400,47364700,7020,7020,7020,7020,18
|
|
20240419,102300,47238340,7020,7020,7020,7020,2
|
|
20240419,102200,47224300,7020,7020,7020,7020,0
|
|
20240419,102100,47224300,7020,7020,7020,7020,52
|
|
20240419,102000,46859260,7020,7020,7020,7020,10
|
|
20240419,101900,46789060,7020,7020,7020,7020,255
|
|
20240419,101800,44998960,7020,7020,7020,7020,0
|
|
20240419,101700,44998960,7020,7020,7020,7020,0
|
|
20240419,101600,44998960,7020,7020,7020,7020,0
|
|
20240419,101500,44998960,7020,7020,7020,7020,1000
|
|
20240419,101400,37978960,7020,7020,7020,7020,0
|
|
20240419,101300,37978960,7020,7020,7020,7020,0
|
|
20240419,101200,37978960,7020,7020,7020,7020,0
|
|
20240419,101100,37978960,7020,7020,7020,7020,0
|
|
20240419,101000,37978960,7020,7030,7030,7020,100
|
|
20240419,100900,37276480,7040,7040,7040,7040,0
|
|
20240419,100800,37276480,7040,7040,7040,7040,8
|
|
20240419,100700,37220160,7040,7060,7060,7040,19
|
|
20240419,100600,37086220,7050,7050,7050,7050,0
|
|
20240419,100500,37086220,7050,7050,7050,7050,0
|
|
20240419,100400,37086220,7050,7050,7050,7050,10
|
|
20240419,100300,37015720,7040,7040,7040,7040,1
|
|
20240419,100200,37008680,7040,7040,7040,7040,0
|
|
20240419,100100,37008680,7040,7040,7040,7040,200
|
|
20240419,100000,35600680,7040,7040,7040,7040,0
|
|
20240419,095900,35600680,7040,7040,7040,7040,200
|
|
20240419,095800,34192680,7040,7040,7040,7040,244
|
|
20240419,095700,32474920,7040,7050,7050,7040,64
|
|
20240419,095600,32023730,7060,7060,7060,7060,2
|
|
20240419,095500,32009610,7060,7060,7060,7060,0
|
|
20240419,095400,32009610,7060,7050,7060,7050,29
|
|
20240419,095300,31805040,7050,7050,7050,7050,0
|
|
20240419,095200,31805040,7050,7050,7050,7050,1
|
|
20240419,095100,31797990,7030,7020,7030,7020,503
|
|
20240419,095000,28263400,7020,7020,7020,7020,0
|
|
20240419,094900,28263400,7020,7020,7020,7020,200
|
|
20240419,094800,26859400,7020,7020,7020,7020,100
|
|
20240419,094700,26157400,7020,7020,7020,7020,0
|
|
20240419,094600,26157400,7020,7020,7020,7020,0
|
|
20240419,094500,26157400,7020,7020,7020,7020,0
|
|
20240419,094400,26157400,7020,7020,7020,7020,0
|
|
20240419,094300,26157400,7020,7020,7020,7020,0
|
|
20240419,094200,26157400,7020,7020,7020,7020,0
|
|
20240419,094100,26157400,7020,7020,7020,7020,61
|
|
20240419,094000,25729180,7020,7020,7020,7020,13
|
|
20240419,093900,25637920,7030,7030,7030,7030,30
|
|
20240419,093800,25427020,7020,7020,7020,7020,100
|
|
20240419,093700,24725020,7020,7020,7020,7020,111
|
|
20240419,093600,23945800,7010,7020,7020,7010,572
|
|
20240419,093500,19930840,7020,7020,7020,7020,0
|
|
20240419,093400,19930840,7020,7020,7020,7020,0
|
|
20240419,093300,19930840,7020,7020,7020,7020,1
|
|
20240419,093200,19923820,7030,7030,7030,7030,2
|
|
20240419,093100,19909760,7030,7030,7030,7030,0
|
|
20240419,093000,19909760,7030,7030,7030,7030,0
|
|
20240419,092900,19909760,7030,7030,7030,7030,0
|
|
20240419,092800,19909760,7030,7030,7030,7030,11
|
|
20240419,092700,19832430,7020,7020,7020,7020,20
|
|
20240419,092600,19692030,7020,7030,7030,7020,70
|
|
20240419,092500,19200330,7020,7020,7020,7020,3
|
|
20240419,092400,19179270,7020,7020,7020,7020,0
|
|
20240419,092300,19179270,7020,7020,7020,7020,0
|
|
20240419,092200,19179270,7020,7020,7020,7020,557
|
|
20240419,092100,15269130,7020,7020,7020,7020,0
|
|
20240419,092000,15269130,7020,7020,7020,7010,1238
|
|
20240419,091900,6578950,7030,7030,7030,7030,105
|
|
20240419,091800,5840800,7030,7030,7030,7030,0
|
|
20240419,091700,5840800,7030,7040,7040,7030,21
|
|
20240419,091600,5693060,7040,7040,7040,7040,20
|
|
20240419,091500,5552260,7040,7040,7040,7040,35
|
|
20240419,091400,5305860,7020,7020,7020,7020,0
|
|
20240419,091300,5305860,7020,7020,7020,7020,0
|
|
20240419,091200,5305860,7020,7040,7040,7020,177
|
|
20240419,091100,4061320,7020,7030,7030,7020,78
|
|
20240419,091000,3513750,7030,7030,7030,7030,10
|
|
20240419,090900,3443450,7030,7030,7030,7030,0
|
|
20240419,090800,3443450,7030,7030,7030,7030,3
|
|
20240419,090700,3422360,7020,7030,7030,7020,30
|
|
20240419,090600,3211740,7030,7030,7030,7030,0
|
|
20240419,090500,3211740,7030,7040,7040,7030,13
|
|
20240419,090400,3120340,7030,7030,7030,7030,150
|
|
20240419,090300,2065840,7070,7070,7070,7070,20
|
|
20240419,090200,1924440,7070,7070,7070,7070,18
|
|
20240419,090100,1797180,7080,7080,7080,7080,0
|
|
20240419,090000,1797180,7080,7020,7080,7020,256
|