666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200300,124698870,6920,6920,6920,6920,1008
|
|
20240417,200200,124698870,6920,6920,6920,6920,0
|
|
20240417,200100,124698870,6920,6920,6920,6920,0
|
|
20240417,200000,124698870,6920,6920,6920,6920,0
|
|
20240417,195900,124698870,6920,6920,6920,6920,0
|
|
20240417,195800,124698870,6920,6920,6920,6920,0
|
|
20240417,195700,124698870,6920,6920,6920,6920,0
|
|
20240417,195600,124698870,6920,6920,6920,6920,0
|
|
20240417,195500,124698870,6920,6920,6920,6920,0
|
|
20240417,195400,124698870,6920,6920,6920,6920,0
|
|
20240417,195300,124698870,6920,6920,6920,6920,0
|
|
20240417,195200,124698870,6920,6920,6920,6920,0
|
|
20240417,195100,124698870,6920,6920,6920,6920,0
|
|
20240417,195000,124698870,6920,6920,6920,6920,0
|
|
20240417,194900,124698870,6920,6920,6920,6920,0
|
|
20240417,194800,124698870,6920,6920,6920,6920,0
|
|
20240417,194700,124698870,6920,6920,6920,6920,0
|
|
20240417,194600,124698870,6920,6920,6920,6920,0
|
|
20240417,194500,124698870,6920,6920,6920,6920,0
|
|
20240417,194400,124698870,6920,6920,6920,6920,0
|
|
20240417,194300,124698870,6920,6920,6920,6920,0
|
|
20240417,194200,124698870,6920,6920,6920,6920,0
|
|
20240417,194100,124698870,6920,6920,6920,6920,0
|
|
20240417,194000,124698870,6920,6920,6920,6920,0
|
|
20240417,193900,124698870,6920,6920,6920,6920,0
|
|
20240417,193800,124698870,6920,6920,6920,6920,0
|
|
20240417,193700,124698870,6920,6920,6920,6920,0
|
|
20240417,193600,124698870,6920,6920,6920,6920,0
|
|
20240417,193500,124698870,6920,6920,6920,6920,0
|
|
20240417,193400,124698870,6920,6920,6920,6920,0
|
|
20240417,193300,124698870,6920,6920,6920,6920,1008
|
|
20240417,193200,124698870,6920,6920,6920,6920,0
|
|
20240417,193100,124698870,6920,6920,6920,6920,0
|
|
20240417,193000,124698870,6920,6920,6920,6920,0
|
|
20240417,192900,124698870,6920,6920,6920,6920,0
|
|
20240417,192800,124698870,6920,6920,6920,6920,0
|
|
20240417,192700,124698870,6920,6920,6920,6920,0
|
|
20240417,192600,124698870,6920,6920,6920,6920,0
|
|
20240417,192500,124698870,6920,6920,6920,6920,0
|
|
20240417,192400,124698870,6920,6920,6920,6920,0
|
|
20240417,192300,124698870,6920,6920,6920,6920,0
|
|
20240417,192200,124698870,6920,6920,6920,6920,0
|
|
20240417,192100,124698870,6920,6920,6920,6920,0
|
|
20240417,192000,124698870,6920,6920,6920,6920,0
|
|
20240417,191900,124698870,6920,6920,6920,6920,0
|
|
20240417,191800,124698870,6920,6920,6920,6920,0
|
|
20240417,191700,124698870,6920,6920,6920,6920,0
|
|
20240417,191600,124698870,6920,6920,6920,6920,0
|
|
20240417,191500,124698870,6920,6920,6920,6920,0
|
|
20240417,191400,124698870,6920,6920,6920,6920,0
|
|
20240417,191300,124698870,6920,6920,6920,6920,0
|
|
20240417,191200,124698870,6920,6920,6920,6920,0
|
|
20240417,191100,124698870,6920,6920,6920,6920,0
|
|
20240417,191000,124698870,6920,6920,6920,6920,0
|
|
20240417,190900,124698870,6920,6920,6920,6920,0
|
|
20240417,190800,124698870,6920,6920,6920,6920,0
|
|
20240417,190700,124698870,6920,6920,6920,6920,0
|
|
20240417,190600,124698870,6920,6920,6920,6920,0
|
|
20240417,190500,124698870,6920,6920,6920,6920,0
|
|
20240417,190400,124698870,6920,6920,6920,6920,0
|
|
20240417,190300,124698870,6920,6920,6920,6920,1008
|
|
20240417,190200,124698870,6920,6920,6920,6920,0
|
|
20240417,190100,124698870,6920,6920,6920,6920,0
|
|
20240417,190000,124698870,6920,6920,6920,6920,0
|
|
20240417,185900,124698870,6920,6920,6920,6920,0
|
|
20240417,185800,124698870,6920,6920,6920,6920,0
|
|
20240417,185700,124698870,6920,6920,6920,6920,0
|
|
20240417,185600,124698870,6920,6920,6920,6920,0
|
|
20240417,185500,124698870,6920,6920,6920,6920,0
|
|
20240417,185400,124698870,6920,6920,6920,6920,0
|
|
20240417,185300,124698870,6920,6920,6920,6920,0
|
|
20240417,185200,124698870,6920,6920,6920,6920,0
|
|
20240417,185100,124698870,6920,6920,6920,6920,0
|
|
20240417,185000,124698870,6920,6920,6920,6920,0
|
|
20240417,184900,124698870,6920,6920,6920,6920,0
|
|
20240417,184800,124698870,6920,6920,6920,6920,0
|
|
20240417,184700,124698870,6920,6920,6920,6920,0
|
|
20240417,184600,124698870,6920,6920,6920,6920,0
|
|
20240417,184500,124698870,6920,6920,6920,6920,0
|
|
20240417,184400,124698870,6920,6920,6920,6920,0
|
|
20240417,184300,124698870,6920,6920,6920,6920,0
|
|
20240417,184200,124698870,6920,6920,6920,6920,0
|
|
20240417,184100,124698870,6920,6920,6920,6920,0
|
|
20240417,184000,124698870,6920,6920,6920,6920,0
|
|
20240417,183900,124698870,6920,6920,6920,6920,0
|
|
20240417,183800,124698870,6920,6920,6920,6920,0
|
|
20240417,183700,124698870,6920,6920,6920,6920,0
|
|
20240417,183600,124698870,6920,6920,6920,6920,0
|
|
20240417,183500,124698870,6920,6920,6920,6920,0
|
|
20240417,183400,124698870,6920,6920,6920,6920,0
|
|
20240417,183300,124698870,6920,6920,6920,6920,1008
|
|
20240417,183200,124698870,6920,6920,6920,6920,0
|
|
20240417,183100,124698870,6920,6920,6920,6920,0
|
|
20240417,183000,124698870,6920,6920,6920,6920,0
|
|
20240417,182900,124698870,6920,6920,6920,6920,0
|
|
20240417,182800,124698870,6920,6920,6920,6920,0
|
|
20240417,182700,124698870,6920,6920,6920,6920,0
|
|
20240417,182600,124698870,6920,6920,6920,6920,0
|
|
20240417,182500,124698870,6920,6920,6920,6920,0
|
|
20240417,182400,124698870,6920,6920,6920,6920,0
|
|
20240417,182300,124698870,6920,6920,6920,6920,0
|
|
20240417,182200,124698870,6920,6920,6920,6920,0
|
|
20240417,182100,124698870,6920,6920,6920,6920,0
|
|
20240417,182000,124698870,6920,6920,6920,6920,0
|
|
20240417,181900,124698870,6920,6920,6920,6920,0
|
|
20240417,181800,124698870,6920,6920,6920,6920,0
|
|
20240417,181700,124698870,6920,6920,6920,6920,0
|
|
20240417,181600,124698870,6920,6920,6920,6920,0
|
|
20240417,181500,124698870,6920,6920,6920,6920,0
|
|
20240417,181400,124698870,6920,6920,6920,6920,0
|
|
20240417,181300,124698870,6920,6920,6920,6920,0
|
|
20240417,181200,124698870,6920,6920,6920,6920,0
|
|
20240417,181100,124698870,6920,6920,6920,6920,0
|
|
20240417,181000,124698870,6920,6920,6920,6920,0
|
|
20240417,180900,124698870,6920,6920,6920,6920,0
|
|
20240417,180800,124698870,6920,6920,6920,6920,0
|
|
20240417,180700,124698870,6920,6920,6920,6920,0
|
|
20240417,180600,124698870,6920,6920,6920,6920,0
|
|
20240417,180500,124698870,6920,6920,6920,6920,0
|
|
20240417,180400,124698870,6920,6920,6920,6920,0
|
|
20240417,180300,124698870,6920,6920,6920,6920,1008
|
|
20240417,180200,124698870,6920,6920,6920,6920,0
|
|
20240417,180100,124698870,6920,6920,6920,6920,0
|
|
20240417,180000,124698870,6920,6920,6920,6920,0
|
|
20240417,175900,124698870,6920,6920,6920,6920,0
|
|
20240417,175800,124698870,6920,6920,6920,6920,0
|
|
20240417,175700,124698870,6920,6920,6920,6920,0
|
|
20240417,175600,124698870,6920,6920,6920,6920,0
|
|
20240417,175500,124698870,6920,6920,6920,6920,0
|
|
20240417,175400,124698870,6920,6920,6920,6920,0
|
|
20240417,175300,124698870,6920,6920,6920,6920,0
|
|
20240417,175200,124698870,6920,6920,6920,6920,0
|
|
20240417,175100,124698870,6920,6920,6920,6920,0
|
|
20240417,175000,124698870,6920,6920,6920,6920,0
|
|
20240417,174900,124698870,6920,6920,6920,6920,0
|
|
20240417,174800,124698870,6920,6920,6920,6920,0
|
|
20240417,174700,124698870,6920,6920,6920,6920,0
|
|
20240417,174600,124698870,6920,6920,6920,6920,0
|
|
20240417,174500,124698870,6920,6920,6920,6920,0
|
|
20240417,174400,124698870,6920,6920,6920,6920,0
|
|
20240417,174300,124698870,6920,6920,6920,6920,0
|
|
20240417,174200,124698870,6920,6920,6920,6920,0
|
|
20240417,174100,124698870,6920,6920,6920,6920,0
|
|
20240417,174000,124698870,6920,6920,6920,6920,0
|
|
20240417,173900,124698870,6920,6920,6920,6920,0
|
|
20240417,173800,124698870,6920,6920,6920,6920,0
|
|
20240417,173700,124698870,6920,6920,6920,6920,0
|
|
20240417,173600,124698870,6920,6920,6920,6920,0
|
|
20240417,173500,124698870,6920,6920,6920,6920,0
|
|
20240417,173400,124698870,6920,6920,6920,6920,0
|
|
20240417,173300,124698870,6920,6920,6920,6920,1008
|
|
20240417,173200,124698870,6920,6920,6920,6920,0
|
|
20240417,173100,124698870,6920,6920,6920,6920,0
|
|
20240417,173000,124698870,6920,6920,6920,6920,0
|
|
20240417,172900,124698870,6920,6920,6920,6920,0
|
|
20240417,172800,124698870,6920,6920,6920,6920,0
|
|
20240417,172700,124698870,6920,6920,6920,6920,0
|
|
20240417,172600,124698870,6920,6920,6920,6920,0
|
|
20240417,172500,124698870,6920,6920,6920,6920,0
|
|
20240417,172400,124698870,6920,6920,6920,6920,0
|
|
20240417,172300,124698870,6920,6920,6920,6920,0
|
|
20240417,172200,124698870,6920,6920,6920,6920,0
|
|
20240417,172100,124698870,6920,6920,6920,6920,0
|
|
20240417,172000,124698870,6920,6920,6920,6920,0
|
|
20240417,171900,124698870,6920,6920,6920,6920,0
|
|
20240417,171800,124698870,6920,6920,6920,6920,0
|
|
20240417,171700,124698870,6920,6920,6920,6920,0
|
|
20240417,171600,124698870,6920,6920,6920,6920,0
|
|
20240417,171500,124698870,6920,6920,6920,6920,0
|
|
20240417,171400,124698870,6920,6920,6920,6920,0
|
|
20240417,171300,124698870,6920,6920,6920,6920,0
|
|
20240417,171200,124698870,6920,6920,6920,6920,0
|
|
20240417,171100,124698870,6920,6920,6920,6920,0
|
|
20240417,171000,124698870,6920,6920,6920,6920,0
|
|
20240417,170900,124698870,6920,6920,6920,6920,0
|
|
20240417,170800,124698870,6920,6920,6920,6920,0
|
|
20240417,170700,124698870,6920,6920,6920,6920,0
|
|
20240417,170600,124698870,6920,6920,6920,6920,0
|
|
20240417,170500,124698870,6920,6920,6920,6920,0
|
|
20240417,170400,124698870,6920,6920,6920,6920,0
|
|
20240417,170300,124698870,6920,6920,6920,6920,1008
|
|
20240417,170200,124698870,6920,6920,6920,6920,0
|
|
20240417,170100,124698870,6920,6920,6920,6920,0
|
|
20240417,170000,124698870,6920,6920,6920,6920,0
|
|
20240417,165900,124698870,6920,6920,6920,6920,0
|
|
20240417,165800,124698870,6920,6920,6920,6920,0
|
|
20240417,165700,124698870,6920,6920,6920,6920,0
|
|
20240417,165600,124698870,6920,6920,6920,6920,0
|
|
20240417,165500,124698870,6920,6920,6920,6920,0
|
|
20240417,165400,124698870,6920,6920,6920,6920,0
|
|
20240417,165300,124698870,6920,6920,6920,6920,0
|
|
20240417,165200,124698870,6920,6920,6920,6920,0
|
|
20240417,165100,124698870,6920,6920,6920,6920,0
|
|
20240417,165000,124698870,6920,6920,6920,6920,0
|
|
20240417,164900,124698870,6920,6920,6920,6920,0
|
|
20240417,164800,124698870,6920,6920,6920,6920,0
|
|
20240417,164700,124698870,6920,6920,6920,6920,0
|
|
20240417,164600,124698870,6920,6920,6920,6920,0
|
|
20240417,164500,124698870,6920,6920,6920,6920,0
|
|
20240417,164400,124698870,6920,6920,6920,6920,0
|
|
20240417,164300,124698870,6920,6920,6920,6920,0
|
|
20240417,164200,124698870,6920,6920,6920,6920,0
|
|
20240417,164100,124698870,6920,6920,6920,6920,0
|
|
20240417,164000,124698870,6920,6920,6920,6920,0
|
|
20240417,163900,124698870,6920,6920,6920,6920,0
|
|
20240417,163800,124698870,6920,6920,6920,6920,0
|
|
20240417,163700,124698870,6920,6920,6920,6920,0
|
|
20240417,163600,124698870,6920,6920,6920,6920,0
|
|
20240417,163500,124698870,6920,6920,6920,6920,0
|
|
20240417,163400,124698870,6920,6920,6920,6920,0
|
|
20240417,163300,124698870,6920,6920,6920,6920,1008
|
|
20240417,163200,124698870,6920,6920,6920,6920,0
|
|
20240417,163100,124698870,6920,6920,6920,6920,0
|
|
20240417,163000,124698870,6920,6920,6920,6920,0
|
|
20240417,162900,124698870,6920,6920,6920,6920,0
|
|
20240417,162800,124698870,6920,6920,6920,6920,0
|
|
20240417,162700,124698870,6920,6920,6920,6920,0
|
|
20240417,162600,124698870,6920,6920,6920,6920,0
|
|
20240417,162500,124698870,6920,6920,6920,6920,0
|
|
20240417,162400,124698870,6920,6920,6920,6920,0
|
|
20240417,162300,124698870,6920,6920,6920,6920,0
|
|
20240417,162200,124698870,6920,6920,6920,6920,0
|
|
20240417,162100,124698870,6920,6920,6920,6920,0
|
|
20240417,162000,124698870,6920,6920,6920,6920,0
|
|
20240417,161900,124698870,6920,6920,6920,6920,0
|
|
20240417,161800,124698870,6920,6920,6920,6920,0
|
|
20240417,161700,124698870,6920,6920,6920,6920,0
|
|
20240417,161600,124698870,6920,6920,6920,6920,0
|
|
20240417,161500,124698870,6920,6920,6920,6920,0
|
|
20240417,161400,124698870,6920,6920,6920,6920,0
|
|
20240417,161300,124698870,6920,6920,6920,6920,0
|
|
20240417,161200,124698870,6920,6920,6920,6920,0
|
|
20240417,161100,124698870,6920,6920,6920,6920,0
|
|
20240417,161000,124698870,6920,6920,6920,6920,0
|
|
20240417,160900,124698870,6920,6920,6920,6920,0
|
|
20240417,160800,124698870,6920,6920,6920,6920,0
|
|
20240417,160700,124698870,6920,6920,6920,6920,0
|
|
20240417,160600,124698870,6920,6920,6920,6920,0
|
|
20240417,160500,124698870,6920,6920,6920,6920,0
|
|
20240417,160400,124698870,6920,6920,6920,6920,0
|
|
20240417,160300,124698870,6920,6920,6920,6920,1008
|
|
20240417,160200,124698870,6920,6920,6920,6920,0
|
|
20240417,160100,124698870,6920,6920,6920,6920,0
|
|
20240417,160000,124698870,6920,6920,6920,6920,0
|
|
20240417,155900,124698870,6920,6920,6920,6920,0
|
|
20240417,155800,124698870,6920,6920,6920,6920,0
|
|
20240417,155700,124698870,6920,6920,6920,6920,0
|
|
20240417,155600,124698870,6920,6920,6920,6920,0
|
|
20240417,155500,124698870,6920,6920,6920,6920,0
|
|
20240417,155400,124698870,6920,6920,6920,6920,0
|
|
20240417,155300,124698870,6920,6920,6920,6920,0
|
|
20240417,155200,124698870,6920,6920,6920,6920,0
|
|
20240417,155100,124698870,6920,6920,6920,6920,0
|
|
20240417,155000,124698870,6920,6920,6920,6920,0
|
|
20240417,154900,124698870,6920,6920,6920,6920,0
|
|
20240417,154800,124698870,6920,6920,6920,6920,0
|
|
20240417,154700,124698870,6920,6920,6920,6920,0
|
|
20240417,154600,124698870,6920,6920,6920,6920,0
|
|
20240417,154500,124698870,6920,6920,6920,6920,0
|
|
20240417,154400,124698870,6920,6920,6920,6920,0
|
|
20240417,154300,124698870,6920,6920,6920,6920,0
|
|
20240417,154200,124698870,6920,6920,6920,6920,0
|
|
20240417,154100,124698870,6920,6920,6920,6920,0
|
|
20240417,154000,124698870,6920,6920,6920,6920,0
|
|
20240417,153900,124698870,6920,6920,6920,6920,0
|
|
20240417,153800,124698870,6920,6920,6920,6920,0
|
|
20240417,153700,124698870,6920,6920,6920,6920,0
|
|
20240417,153600,124698870,6920,6920,6920,6920,0
|
|
20240417,153500,124698870,6920,6920,6920,6920,0
|
|
20240417,153400,124698870,6920,6920,6920,6920,0
|
|
20240417,153300,124698870,6920,6920,6920,6920,1008
|
|
20240417,153200,124698870,6920,6920,6920,6920,0
|
|
20240417,153100,124698870,6920,6920,6920,6920,0
|
|
20240417,153000,124698870,6920,6920,6920,6920,1008
|
|
20240417,152900,117723510,6890,6890,6890,6890,0
|
|
20240417,152800,117723510,6890,6890,6890,6890,0
|
|
20240417,152700,117723510,6890,6890,6890,6890,0
|
|
20240417,152600,117723510,6890,6890,6890,6890,0
|
|
20240417,152500,117723510,6890,6890,6890,6890,0
|
|
20240417,152400,117723510,6890,6890,6890,6890,0
|
|
20240417,152300,117723510,6890,6890,6890,6890,0
|
|
20240417,152200,117723510,6890,6890,6890,6890,0
|
|
20240417,152100,117723510,6890,6890,6890,6890,0
|
|
20240417,152000,117723510,6890,6890,6890,6890,0
|
|
20240417,151900,117723510,6890,6890,6890,6890,10
|
|
20240417,151800,117654610,6890,6890,6890,6890,0
|
|
20240417,151700,117654610,6890,6890,6890,6890,0
|
|
20240417,151600,117654610,6890,6910,6910,6890,25
|
|
20240417,151500,117482000,6930,6930,6930,6930,0
|
|
20240417,151400,117482000,6930,6930,6930,6930,0
|
|
20240417,151300,117482000,6930,6930,6930,6930,0
|
|
20240417,151200,117482000,6930,6930,6930,6930,1
|
|
20240417,151100,117475070,6920,6920,6920,6920,2
|
|
20240417,151000,117461230,6920,6920,6920,6920,1
|
|
20240417,150900,117454310,6920,6920,6920,6920,1
|
|
20240417,150800,117447390,6930,6930,6930,6930,1
|
|
20240417,150700,117440460,6910,6910,6910,6910,21
|
|
20240417,150600,117295350,6900,6900,6920,6900,529
|
|
20240417,150500,113644110,6900,6950,6950,6900,1513
|
|
20240417,150400,103177260,6950,6950,6950,6950,18
|
|
20240417,150300,103052160,6950,6950,6950,6950,18
|
|
20240417,150200,102927060,6930,6930,6930,6930,0
|
|
20240417,150100,102927060,6930,6930,6930,6930,79
|
|
20240417,150000,102379590,6930,6930,6930,6930,20
|
|
20240417,145900,102240990,6930,6930,6930,6930,0
|
|
20240417,145800,102240990,6930,6930,6930,6930,0
|
|
20240417,145700,102240990,6930,6930,6930,6930,0
|
|
20240417,145600,102240990,6930,6930,6930,6930,0
|
|
20240417,145500,102240990,6930,6930,6930,6930,0
|
|
20240417,145400,102240990,6930,6930,6930,6930,0
|
|
20240417,145300,102240990,6930,6930,6930,6930,83
|
|
20240417,145200,101665800,6950,6950,6950,6950,0
|
|
20240417,145100,101665800,6950,6950,6950,6950,0
|
|
20240417,145000,101665800,6950,6950,6950,6950,0
|
|
20240417,144900,101665800,6950,6950,6950,6950,0
|
|
20240417,144800,101665800,6950,6950,6950,6950,0
|
|
20240417,144700,101665800,6950,6950,6950,6950,0
|
|
20240417,144600,101665800,6950,6950,6950,6950,0
|
|
20240417,144500,101665800,6950,6950,6950,6950,0
|
|
20240417,144400,101665800,6950,6950,6950,6950,0
|
|
20240417,144300,101665800,6950,6950,6950,6950,0
|
|
20240417,144200,101665800,6950,6950,6950,6950,0
|
|
20240417,144100,101665800,6950,6950,6950,6950,0
|
|
20240417,144000,101665800,6950,6950,6950,6950,10
|
|
20240417,143900,101596300,6950,6950,6950,6950,0
|
|
20240417,143800,101596300,6950,6950,6950,6950,0
|
|
20240417,143700,101596300,6950,6950,6950,6950,8
|
|
20240417,143600,101540700,6960,6960,6960,6960,0
|
|
20240417,143500,101540700,6960,6960,6960,6960,0
|
|
20240417,143400,101540700,6960,6960,6960,6960,0
|
|
20240417,143300,101540700,6960,6960,6960,6960,0
|
|
20240417,143200,101540700,6960,6960,6960,6960,0
|
|
20240417,143100,101540700,6960,6960,6960,6960,0
|
|
20240417,143000,101540700,6960,6960,6960,6960,0
|
|
20240417,142900,101540700,6960,6940,6960,6940,38
|
|
20240417,142800,101276760,6950,6950,6950,6950,0
|
|
20240417,142700,101276760,6950,6940,6950,6940,26
|
|
20240417,142600,101096260,6950,6950,6950,6950,0
|
|
20240417,142500,101096260,6950,6950,6950,6950,0
|
|
20240417,142400,101096260,6950,6950,6950,6950,0
|
|
20240417,142300,101096260,6950,6950,6950,6950,0
|
|
20240417,142200,101096260,6950,6950,6950,6950,0
|
|
20240417,142100,101096260,6950,6950,6950,6950,0
|
|
20240417,142000,101096260,6950,6950,6950,6950,0
|
|
20240417,141900,101096260,6950,6950,6950,6950,0
|
|
20240417,141800,101096260,6950,6950,6950,6950,0
|
|
20240417,141700,101096260,6950,6950,6950,6950,0
|
|
20240417,141600,101096260,6950,6950,6950,6950,0
|
|
20240417,141500,101096260,6950,6950,6950,6950,0
|
|
20240417,141400,101096260,6950,6950,6950,6950,0
|
|
20240417,141300,101096260,6950,6950,6950,6950,0
|
|
20240417,141200,101096260,6950,6940,6950,6940,20
|
|
20240417,141100,100957420,6940,6940,6940,6940,1
|
|
20240417,141000,100950480,6940,6940,6940,6940,1
|
|
20240417,140900,100943540,6930,6930,6930,6930,0
|
|
20240417,140800,100943540,6930,6930,6930,6930,0
|
|
20240417,140700,100943540,6930,6930,6930,6930,0
|
|
20240417,140600,100943540,6930,6930,6930,6930,0
|
|
20240417,140500,100943540,6930,6930,6930,6930,0
|
|
20240417,140400,100943540,6930,6930,6930,6930,36
|
|
20240417,140300,100694060,6930,6930,6930,6930,48
|
|
20240417,140200,100361420,6960,6960,6960,6960,0
|
|
20240417,140100,100361420,6960,6960,6960,6960,0
|
|
20240417,140000,100361420,6960,6930,6960,6930,500
|
|
20240417,135900,96886920,6930,6930,6930,6930,3
|
|
20240417,135800,96866130,6930,6920,6930,6920,59
|
|
20240417,135700,96457690,6900,6900,6900,6900,0
|
|
20240417,135600,96457690,6900,6900,6900,6900,0
|
|
20240417,135500,96457690,6900,6900,6900,6900,220
|
|
20240417,135400,94939690,6920,6920,6920,6920,0
|
|
20240417,135300,94939690,6920,6920,6920,6920,0
|
|
20240417,135200,94939690,6920,6920,6920,6920,0
|
|
20240417,135100,94939690,6920,6920,6920,6920,0
|
|
20240417,135000,94939690,6920,6920,6920,6920,0
|
|
20240417,134900,94939690,6920,6920,6920,6920,0
|
|
20240417,134800,94939690,6920,6920,6920,6920,0
|
|
20240417,134700,94939690,6920,6920,6920,6920,0
|
|
20240417,134600,94939690,6920,6920,6920,6920,15
|
|
20240417,134500,94835890,6890,6890,6890,6890,0
|
|
20240417,134400,94835890,6890,6890,6890,6890,0
|
|
20240417,134300,94835890,6890,6890,6890,6890,0
|
|
20240417,134200,94835890,6890,6890,6890,6890,2
|
|
20240417,134100,94822110,6890,6890,6890,6890,0
|
|
20240417,134000,94822110,6890,6890,6890,6890,0
|
|
20240417,133900,94822110,6890,6890,6890,6890,0
|
|
20240417,133800,94822110,6890,6910,6910,6890,36
|
|
20240417,133700,94574050,6900,6900,6900,6900,0
|
|
20240417,133600,94574050,6900,6900,6900,6900,0
|
|
20240417,133500,94574050,6900,6900,6900,6900,0
|
|
20240417,133400,94574050,6900,6900,6900,6900,0
|
|
20240417,133300,94574050,6900,6900,6900,6900,0
|
|
20240417,133200,94574050,6900,6900,6900,6900,0
|
|
20240417,133100,94574050,6900,6900,6900,6900,0
|
|
20240417,133000,94574050,6900,6900,6900,6900,0
|
|
20240417,132900,94574050,6900,6900,6900,6900,0
|
|
20240417,132800,94574050,6900,6900,6900,6900,3
|
|
20240417,132700,94553350,6920,6920,6920,6920,0
|
|
20240417,132600,94553350,6920,6920,6920,6920,0
|
|
20240417,132500,94553350,6920,6920,6920,6920,0
|
|
20240417,132400,94553350,6920,6920,6920,6920,0
|
|
20240417,132300,94553350,6920,6920,6920,6920,0
|
|
20240417,132200,94553350,6920,6920,6920,6920,0
|
|
20240417,132100,94553350,6920,6920,6920,6920,0
|
|
20240417,132000,94553350,6920,6920,6920,6920,0
|
|
20240417,131900,94553350,6920,6920,6920,6920,0
|
|
20240417,131800,94553350,6920,6920,6920,6920,0
|
|
20240417,131700,94553350,6920,6920,6920,6920,26
|
|
20240417,131600,94373430,6920,6920,6920,6920,0
|
|
20240417,131500,94373430,6920,6920,6920,6920,0
|
|
20240417,131400,94373430,6920,6910,6920,6910,2
|
|
20240417,131300,94359600,6930,6930,6930,6930,0
|
|
20240417,131200,94359600,6930,6930,6930,6930,0
|
|
20240417,131100,94359600,6930,6930,6930,6930,0
|
|
20240417,131000,94359600,6930,6930,6930,6930,0
|
|
20240417,130900,94359600,6930,6930,6930,6930,0
|
|
20240417,130800,94359600,6930,6930,6930,6930,0
|
|
20240417,130700,94359600,6930,6930,6930,6930,0
|
|
20240417,130600,94359600,6930,6930,6930,6930,0
|
|
20240417,130500,94359600,6930,6930,6930,6930,0
|
|
20240417,130400,94359600,6930,6930,6930,6930,82
|
|
20240417,130300,93791340,6900,6900,6900,6900,0
|
|
20240417,130200,93791340,6900,6900,6900,6900,0
|
|
20240417,130100,93791340,6900,6900,6900,6900,0
|
|
20240417,130000,93791340,6900,6900,6900,6900,0
|
|
20240417,125900,93791340,6900,6900,6900,6900,84
|
|
20240417,125800,93211740,6910,6910,6910,6910,1
|
|
20240417,125700,93204830,6920,6920,6920,6920,0
|
|
20240417,125600,93204830,6920,6910,6920,6910,12
|
|
20240417,125500,93121900,6910,6910,6910,6910,0
|
|
20240417,125400,93121900,6910,6910,6910,6910,0
|
|
20240417,125300,93121900,6910,6910,6910,6910,1
|
|
20240417,125200,93114990,6910,6910,6910,6910,0
|
|
20240417,125100,93114990,6910,6910,6910,6910,0
|
|
20240417,125000,93114990,6910,6910,6910,6910,0
|
|
20240417,124900,93114990,6910,6910,6910,6910,0
|
|
20240417,124800,93114990,6910,6910,6910,6910,0
|
|
20240417,124700,93114990,6910,6910,6910,6910,0
|
|
20240417,124600,93114990,6910,6910,6910,6910,94
|
|
20240417,124500,92465450,6910,6920,6920,6910,18
|
|
20240417,124400,92340980,6940,6940,6940,6940,0
|
|
20240417,124300,92340980,6940,6940,6940,6940,0
|
|
20240417,124200,92340980,6940,6940,6940,6940,0
|
|
20240417,124100,92340980,6940,6940,6940,6940,0
|
|
20240417,124000,92340980,6940,6940,6940,6940,0
|
|
20240417,123900,92340980,6940,6940,6940,6940,0
|
|
20240417,123800,92340980,6940,6940,6940,6940,0
|
|
20240417,123700,92340980,6940,6940,6940,6940,0
|
|
20240417,123600,92340980,6940,6940,6940,6940,4
|
|
20240417,123500,92313220,6940,6940,6940,6940,149
|
|
20240417,123400,91279160,6940,6940,6940,6940,1
|
|
20240417,123300,91272220,6940,6940,6940,6940,0
|
|
20240417,123200,91272220,6940,6940,6940,6940,0
|
|
20240417,123100,91272220,6940,6940,6940,6940,0
|
|
20240417,123000,91272220,6940,6940,6940,6940,0
|
|
20240417,122900,91272220,6940,6940,6940,6940,0
|
|
20240417,122800,91272220,6940,6940,6940,6940,1
|
|
20240417,122700,91265280,6940,6920,6940,6920,3006
|
|
20240417,122600,70463700,6910,6900,6910,6900,340
|
|
20240417,122500,68114950,6890,6890,6890,6890,0
|
|
20240417,122400,68114950,6890,6890,6890,6890,0
|
|
20240417,122300,68114950,6890,6890,6890,6890,0
|
|
20240417,122200,68114950,6890,6890,6890,6890,0
|
|
20240417,122100,68114950,6890,6890,6890,6890,0
|
|
20240417,122000,68114950,6890,6890,6890,6890,0
|
|
20240417,121900,68114950,6890,6890,6890,6890,0
|
|
20240417,121800,68114950,6890,6890,6890,6890,0
|
|
20240417,121700,68114950,6890,6890,6890,6890,0
|
|
20240417,121600,68114950,6890,6890,6890,6890,120
|
|
20240417,121500,67288150,6890,6890,6890,6890,49
|
|
20240417,121400,66950540,6890,6890,6890,6890,0
|
|
20240417,121300,66950540,6890,6890,6890,6890,0
|
|
20240417,121200,66950540,6890,6890,6890,6890,48
|
|
20240417,121100,66619820,6890,6890,6890,6890,204
|
|
20240417,121000,65214260,6890,6890,6890,6890,0
|
|
20240417,120900,65214260,6890,6890,6890,6890,0
|
|
20240417,120800,65214260,6890,6890,6890,6890,0
|
|
20240417,120700,65214260,6890,6890,6890,6890,0
|
|
20240417,120600,65214260,6890,6890,6890,6890,0
|
|
20240417,120500,65214260,6890,6890,6890,6890,0
|
|
20240417,120400,65214260,6890,6890,6890,6890,0
|
|
20240417,120300,65214260,6890,6890,6890,6890,0
|
|
20240417,120200,65214260,6890,6890,6890,6890,0
|
|
20240417,120100,65214260,6890,6890,6890,6890,0
|
|
20240417,120000,65214260,6890,6890,6890,6890,0
|
|
20240417,115900,65214260,6890,6890,6890,6890,0
|
|
20240417,115800,65214260,6890,6890,6890,6890,0
|
|
20240417,115700,65214260,6890,6890,6890,6890,0
|
|
20240417,115600,65214260,6890,6890,6890,6890,0
|
|
20240417,115500,65214260,6890,6890,6890,6890,19
|
|
20240417,115400,65083350,6890,6890,6890,6890,0
|
|
20240417,115300,65083350,6890,6890,6890,6890,0
|
|
20240417,115200,65083350,6890,6890,6890,6890,0
|
|
20240417,115100,65083350,6890,6890,6890,6890,0
|
|
20240417,115000,65083350,6890,6890,6890,6890,0
|
|
20240417,114900,65083350,6890,6890,6890,6890,0
|
|
20240417,114800,65083350,6890,6890,6890,6890,2
|
|
20240417,114700,65069570,6890,6890,6890,6890,0
|
|
20240417,114600,65069570,6890,6890,6890,6890,0
|
|
20240417,114500,65069570,6890,6890,6890,6890,0
|
|
20240417,114400,65069570,6890,6890,6890,6890,0
|
|
20240417,114300,65069570,6890,6890,6890,6890,0
|
|
20240417,114200,65069570,6890,6890,6890,6890,0
|
|
20240417,114100,65069570,6890,6890,6890,6890,0
|
|
20240417,114000,65069570,6890,6890,6890,6890,0
|
|
20240417,113900,65069570,6890,6890,6890,6890,0
|
|
20240417,113800,65069570,6890,6890,6890,6890,0
|
|
20240417,113700,65069570,6890,6890,6890,6890,0
|
|
20240417,113600,65069570,6890,6890,6890,6890,0
|
|
20240417,113500,65069570,6890,6890,6890,6890,0
|
|
20240417,113400,65069570,6890,6890,6890,6890,1
|
|
20240417,113300,65062680,6890,6890,6890,6890,0
|
|
20240417,113200,65062680,6890,6890,6890,6890,0
|
|
20240417,113100,65062680,6890,6890,6890,6890,0
|
|
20240417,113000,65062680,6890,6880,6890,6880,11
|
|
20240417,112900,64986990,6850,6850,6850,6850,0
|
|
20240417,112800,64986990,6850,6850,6850,6850,0
|
|
20240417,112700,64986990,6850,6850,6850,6850,0
|
|
20240417,112600,64986990,6850,6850,6850,6850,0
|
|
20240417,112500,64986990,6850,6850,6850,6850,0
|
|
20240417,112400,64986990,6850,6850,6850,6850,0
|
|
20240417,112300,64986990,6850,6850,6850,6850,0
|
|
20240417,112200,64986990,6850,6850,6850,6850,0
|
|
20240417,112100,64986990,6850,6880,6880,6850,1070
|
|
20240417,112000,57639810,6880,6880,6880,6880,0
|
|
20240417,111900,57639810,6880,6880,6880,6880,100
|
|
20240417,111800,56951810,6880,6880,6880,6880,0
|
|
20240417,111700,56951810,6880,6880,6880,6880,0
|
|
20240417,111600,56951810,6880,6880,6880,6880,0
|
|
20240417,111500,56951810,6880,6880,6880,6880,0
|
|
20240417,111400,56951810,6880,6880,6880,6880,0
|
|
20240417,111300,56951810,6880,6880,6880,6880,0
|
|
20240417,111200,56951810,6880,6880,6880,6880,0
|
|
20240417,111100,56951810,6880,6880,6880,6880,0
|
|
20240417,111000,56951810,6880,6880,6880,6880,25
|
|
20240417,110900,56779810,6870,6870,6870,6870,649
|
|
20240417,110800,52321180,6870,6870,6870,6870,1
|
|
20240417,110700,52314310,6860,6860,6860,6860,0
|
|
20240417,110600,52314310,6860,6860,6860,6860,0
|
|
20240417,110500,52314310,6860,6860,6860,6860,230
|
|
20240417,110400,50736510,6860,6860,6860,6860,120
|
|
20240417,110300,49913310,6860,6860,6860,6860,2
|
|
20240417,110200,49899590,6850,6850,6850,6850,0
|
|
20240417,110100,49899590,6850,6850,6850,6850,0
|
|
20240417,110000,49899590,6850,6850,6850,6850,0
|
|
20240417,105900,49899590,6850,6850,6850,6850,0
|
|
20240417,105800,49899590,6850,6850,6850,6850,0
|
|
20240417,105700,49899590,6850,6850,6850,6850,0
|
|
20240417,105600,49899590,6850,6850,6850,6850,0
|
|
20240417,105500,49899590,6850,6850,6850,6850,0
|
|
20240417,105400,49899590,6850,6850,6850,6850,0
|
|
20240417,105300,49899590,6850,6860,6860,6850,100
|
|
20240417,105200,49214470,6860,6860,6860,6860,0
|
|
20240417,105100,49214470,6860,6860,6860,6860,0
|
|
20240417,105000,49214470,6860,6860,6860,6860,3
|
|
20240417,104900,49193890,6860,6860,6860,6860,0
|
|
20240417,104800,49193890,6860,6860,6860,6860,90
|
|
20240417,104700,48576490,6870,6870,6870,6870,31
|
|
20240417,104600,48363520,6870,6870,6870,6870,0
|
|
20240417,104500,48363520,6870,6870,6870,6870,0
|
|
20240417,104400,48363520,6870,6870,6870,6870,0
|
|
20240417,104300,48363520,6870,6870,6870,6870,77
|
|
20240417,104200,47834530,6870,6870,6870,6870,0
|
|
20240417,104100,47834530,6870,6880,6880,6870,2
|
|
20240417,104000,47820780,6870,6870,6870,6870,0
|
|
20240417,103900,47820780,6870,6870,6870,6870,0
|
|
20240417,103800,47820780,6870,6870,6870,6870,0
|
|
20240417,103700,47820780,6870,6870,6870,6870,0
|
|
20240417,103600,47820780,6870,6870,6870,6870,0
|
|
20240417,103500,47820780,6870,6870,6870,6870,0
|
|
20240417,103400,47820780,6870,6870,6870,6870,0
|
|
20240417,103300,47820780,6870,6870,6870,6870,0
|
|
20240417,103200,47820780,6870,6870,6870,6870,150
|
|
20240417,103100,46790280,6870,6870,6870,6870,300
|
|
20240417,103000,44729280,6850,6850,6850,6850,0
|
|
20240417,102900,44729280,6850,6850,6850,6850,2
|
|
20240417,102800,44715580,6850,6860,6860,6850,100
|
|
20240417,102700,44030550,6860,6860,6860,6860,0
|
|
20240417,102600,44030550,6860,6860,6860,6860,0
|
|
20240417,102500,44030550,6860,6860,6860,6860,0
|
|
20240417,102400,44030550,6860,6860,6860,6860,14
|
|
20240417,102300,43934510,6850,6850,6850,6850,0
|
|
20240417,102200,43934510,6850,6850,6850,6850,150
|
|
20240417,102100,42907010,6850,6850,6850,6850,0
|
|
20240417,102000,42907010,6850,6850,6850,6850,1
|
|
20240417,101900,42900160,6860,6860,6860,6860,0
|
|
20240417,101800,42900160,6860,6860,6860,6860,3
|
|
20240417,101700,42879580,6860,6860,6860,6860,5
|
|
20240417,101600,42845280,6860,6860,6860,6860,21
|
|
20240417,101500,42701220,6850,6850,6850,6850,0
|
|
20240417,101400,42701220,6850,6850,6850,6850,0
|
|
20240417,101300,42701220,6850,6850,6850,6850,10
|
|
20240417,101200,42632720,6850,6850,6850,6850,0
|
|
20240417,101100,42632720,6850,6850,6850,6850,0
|
|
20240417,101000,42632720,6850,6850,6850,6850,160
|
|
20240417,100900,41536720,6850,6850,6850,6850,0
|
|
20240417,100800,41536720,6850,6870,6870,6850,97
|
|
20240417,100700,40870680,6870,6870,6870,6870,0
|
|
20240417,100600,40870680,6870,6870,6870,6870,6
|
|
20240417,100500,40829460,6880,6880,6880,6880,0
|
|
20240417,100400,40829460,6880,6880,6880,6880,35
|
|
20240417,100300,40588660,6880,6880,6880,6880,0
|
|
20240417,100200,40588660,6880,6880,6880,6880,0
|
|
20240417,100100,40588660,6880,6880,6880,6880,0
|
|
20240417,100000,40588660,6880,6880,6880,6880,0
|
|
20240417,095900,40588660,6880,6880,6880,6880,0
|
|
20240417,095800,40588660,6880,6880,6880,6880,1
|
|
20240417,095700,40581780,6900,6900,6900,6900,0
|
|
20240417,095600,40581780,6900,6900,6900,6900,0
|
|
20240417,095500,40581780,6900,6900,6900,6900,5
|
|
20240417,095400,40547280,6900,6900,6900,6900,0
|
|
20240417,095300,40547280,6900,6900,6900,6900,0
|
|
20240417,095200,40547280,6900,6880,6900,6880,3
|
|
20240417,095100,40526600,6900,6900,6900,6900,52
|
|
20240417,095000,40167800,6900,6900,6900,6900,0
|
|
20240417,094900,40167800,6900,6900,6900,6900,0
|
|
20240417,094800,40167800,6900,6900,6900,6900,3
|
|
20240417,094700,40147100,6900,6900,6900,6900,0
|
|
20240417,094600,40147100,6900,6900,6900,6900,0
|
|
20240417,094500,40147100,6900,6900,6900,6900,0
|
|
20240417,094400,40147100,6900,6900,6900,6900,1
|
|
20240417,094300,40140200,6900,6900,6900,6900,1
|
|
20240417,094200,40133300,6910,6910,6910,6910,0
|
|
20240417,094100,40133300,6910,6910,6910,6910,0
|
|
20240417,094000,40133300,6910,6910,6910,6910,0
|
|
20240417,093900,40133300,6910,6910,6910,6910,0
|
|
20240417,093800,40133300,6910,6910,6910,6910,0
|
|
20240417,093700,40133300,6910,6910,6910,6910,0
|
|
20240417,093600,40133300,6910,6900,6910,6900,3
|
|
20240417,093500,40112580,6910,6910,6910,6910,0
|
|
20240417,093400,40112580,6910,6900,6910,6900,1000
|
|
20240417,093300,33202760,6900,6900,6900,6900,1797
|
|
20240417,093200,20803460,6940,6940,6940,6940,28
|
|
20240417,093100,20609140,6940,6900,6940,6900,2
|
|
20240417,093000,20595300,6900,6900,6900,6900,0
|
|
20240417,092900,20595300,6900,6900,6900,6900,561
|
|
20240417,092800,16724400,6900,6900,6900,6900,755
|
|
20240417,092700,11514900,6900,6900,6900,6900,0
|
|
20240417,092600,11514900,6900,6900,6900,6900,5
|
|
20240417,092500,11480400,6900,6880,6900,6880,1067
|
|
20240417,092400,4122350,6880,6880,6880,6880,0
|
|
20240417,092300,4122350,6880,6880,6880,6880,5
|
|
20240417,092200,4087950,6880,6880,6880,6880,100
|
|
20240417,092100,3399950,6860,6860,6860,6860,0
|
|
20240417,092000,3399950,6860,6860,6860,6860,20
|
|
20240417,091900,3262750,6870,6870,6870,6870,37
|
|
20240417,091800,3008560,6860,6860,6860,6860,81
|
|
20240417,091700,2452900,6860,6860,6860,6860,19
|
|
20240417,091600,2322560,6860,6860,6860,6860,11
|
|
20240417,091500,2247100,6860,6860,6860,6860,17
|
|
20240417,091400,2130480,6850,6850,6850,6850,0
|
|
20240417,091300,2130480,6850,6850,6850,6850,81
|
|
20240417,091200,1575630,6830,6830,6830,6830,1
|
|
20240417,091100,1568800,6830,6830,6830,6830,0
|
|
20240417,091000,1568800,6830,6830,6830,6830,0
|
|
20240417,090900,1568800,6830,6830,6830,6830,0
|
|
20240417,090800,1568800,6830,6830,6830,6830,0
|
|
20240417,090700,1568800,6830,6830,6830,6830,0
|
|
20240417,090600,1568800,6830,6830,6830,6830,37
|
|
20240417,090500,1316090,6880,6880,6880,6880,0
|
|
20240417,090400,1316090,6880,6880,6880,6880,0
|
|
20240417,090300,1316090,6880,6880,6880,6880,0
|
|
20240417,090200,1316090,6880,6880,6880,6880,0
|
|
20240417,090100,1316090,6880,6880,6880,6880,40
|
|
20240417,090000,1040890,6810,6800,6810,6800,153
|