578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183500,272900980,7590,7590,7590,7590,630
|
|
20240405,183400,272900980,7590,7590,7590,7590,0
|
|
20240405,183300,272900980,7590,7590,7590,7590,0
|
|
20240405,183200,272900980,7590,7590,7590,7590,0
|
|
20240405,183100,272900980,7590,7590,7590,7590,0
|
|
20240405,183000,272900980,7590,7590,7590,7590,0
|
|
20240405,182900,272900980,7590,7590,7590,7590,0
|
|
20240405,182800,272900980,7590,7590,7590,7590,0
|
|
20240405,182700,272900980,7590,7590,7590,7590,0
|
|
20240405,182600,272900980,7590,7590,7590,7590,0
|
|
20240405,182500,272900980,7590,7590,7590,7590,0
|
|
20240405,182400,272900980,7590,7590,7590,7590,0
|
|
20240405,182300,272900980,7590,7590,7590,7590,0
|
|
20240405,182200,272900980,7590,7590,7590,7590,0
|
|
20240405,182100,272900980,7590,7590,7590,7590,0
|
|
20240405,182000,272900980,7590,7590,7590,7590,0
|
|
20240405,181900,272900980,7590,7590,7590,7590,0
|
|
20240405,181800,272900980,7590,7590,7590,7590,0
|
|
20240405,181700,272900980,7590,7590,7590,7590,0
|
|
20240405,181600,272900980,7590,7590,7590,7590,0
|
|
20240405,181500,272900980,7590,7590,7590,7590,0
|
|
20240405,181400,272900980,7590,7590,7590,7590,0
|
|
20240405,181300,272900980,7590,7590,7590,7590,0
|
|
20240405,181200,272900980,7590,7590,7590,7590,0
|
|
20240405,181100,272900980,7590,7590,7590,7590,0
|
|
20240405,181000,272900980,7590,7590,7590,7590,0
|
|
20240405,180900,272900980,7590,7590,7590,7590,0
|
|
20240405,180800,272900980,7590,7590,7590,7590,0
|
|
20240405,180700,272900980,7590,7590,7590,7590,0
|
|
20240405,180600,272900980,7590,7590,7590,7590,0
|
|
20240405,180500,272900980,7590,7590,7590,7590,630
|
|
20240405,180400,272900980,7590,7590,7590,7590,0
|
|
20240405,180300,272900980,7590,7590,7590,7590,0
|
|
20240405,180200,272900980,7590,7590,7590,7590,0
|
|
20240405,180100,272900980,7590,7590,7590,7590,0
|
|
20240405,180000,272900980,7590,7590,7590,7590,0
|
|
20240405,175900,272900980,7590,7590,7590,7590,0
|
|
20240405,175800,272900980,7590,7590,7590,7590,0
|
|
20240405,175700,272900980,7590,7590,7590,7590,0
|
|
20240405,175600,272900980,7590,7590,7590,7590,0
|
|
20240405,175500,272900980,7590,7590,7590,7590,0
|
|
20240405,175400,272900980,7590,7590,7590,7590,0
|
|
20240405,175300,272900980,7590,7590,7590,7590,0
|
|
20240405,175200,272900980,7590,7590,7590,7590,0
|
|
20240405,175100,272900980,7590,7590,7590,7590,0
|
|
20240405,175000,272900980,7590,7590,7590,7590,0
|
|
20240405,174900,272900980,7590,7590,7590,7590,0
|
|
20240405,174800,272900980,7590,7590,7590,7590,0
|
|
20240405,174700,272900980,7590,7590,7590,7590,0
|
|
20240405,174600,272900980,7590,7590,7590,7590,0
|
|
20240405,174500,272900980,7590,7590,7590,7590,0
|
|
20240405,174400,272900980,7590,7590,7590,7590,0
|
|
20240405,174300,272900980,7590,7590,7590,7590,0
|
|
20240405,174200,272900980,7590,7590,7590,7590,0
|
|
20240405,174100,272900980,7590,7590,7590,7590,0
|
|
20240405,174000,272900980,7590,7590,7590,7590,0
|
|
20240405,173900,272900980,7590,7590,7590,7590,0
|
|
20240405,173800,272900980,7590,7590,7590,7590,0
|
|
20240405,173700,272900980,7590,7590,7590,7590,0
|
|
20240405,173600,272900980,7590,7590,7590,7590,0
|
|
20240405,173500,272900980,7590,7590,7590,7590,630
|
|
20240405,173400,272900980,7590,7590,7590,7590,0
|
|
20240405,173300,272900980,7590,7590,7590,7590,0
|
|
20240405,173200,272900980,7590,7590,7590,7590,0
|
|
20240405,173100,272900980,7590,7590,7590,7590,0
|
|
20240405,173000,272900980,7590,7590,7590,7590,0
|
|
20240405,172900,272900980,7590,7590,7590,7590,0
|
|
20240405,172800,272900980,7590,7590,7590,7590,0
|
|
20240405,172700,272900980,7590,7590,7590,7590,0
|
|
20240405,172600,272900980,7590,7590,7590,7590,0
|
|
20240405,172500,272900980,7590,7590,7590,7590,0
|
|
20240405,172400,272900980,7590,7590,7590,7590,0
|
|
20240405,172300,272900980,7590,7590,7590,7590,0
|
|
20240405,172200,272900980,7590,7590,7590,7590,0
|
|
20240405,172100,272900980,7590,7590,7590,7590,0
|
|
20240405,172000,272900980,7590,7590,7590,7590,0
|
|
20240405,171900,272900980,7590,7590,7590,7590,0
|
|
20240405,171800,272900980,7590,7590,7590,7590,0
|
|
20240405,171700,272900980,7590,7590,7590,7590,0
|
|
20240405,171600,272900980,7590,7590,7590,7590,0
|
|
20240405,171500,272900980,7590,7590,7590,7590,0
|
|
20240405,171400,272900980,7590,7590,7590,7590,0
|
|
20240405,171300,272900980,7590,7590,7590,7590,0
|
|
20240405,171200,272900980,7590,7590,7590,7590,0
|
|
20240405,171100,272900980,7590,7590,7590,7590,0
|
|
20240405,171000,272900980,7590,7590,7590,7590,0
|
|
20240405,170900,272900980,7590,7590,7590,7590,0
|
|
20240405,170800,272900980,7590,7590,7590,7590,0
|
|
20240405,170700,272900980,7590,7590,7590,7590,0
|
|
20240405,170600,272900980,7590,7590,7590,7590,0
|
|
20240405,170500,272900980,7590,7590,7590,7590,630
|
|
20240405,170400,272900980,7590,7590,7590,7590,0
|
|
20240405,170300,272900980,7590,7590,7590,7590,0
|
|
20240405,170200,272900980,7590,7590,7590,7590,0
|
|
20240405,170100,272900980,7590,7590,7590,7590,0
|
|
20240405,170000,272900980,7590,7590,7590,7590,0
|
|
20240405,165900,272900980,7590,7590,7590,7590,0
|
|
20240405,165800,272900980,7590,7590,7590,7590,0
|
|
20240405,165700,272900980,7590,7590,7590,7590,0
|
|
20240405,165600,272900980,7590,7590,7590,7590,0
|
|
20240405,165500,272900980,7590,7590,7590,7590,0
|
|
20240405,165400,272900980,7590,7590,7590,7590,0
|
|
20240405,165300,272900980,7590,7590,7590,7590,0
|
|
20240405,165200,272900980,7590,7590,7590,7590,0
|
|
20240405,165100,272900980,7590,7590,7590,7590,0
|
|
20240405,165000,272900980,7590,7590,7590,7590,0
|
|
20240405,164900,272900980,7590,7590,7590,7590,0
|
|
20240405,164800,272900980,7590,7590,7590,7590,0
|
|
20240405,164700,272900980,7590,7590,7590,7590,0
|
|
20240405,164600,272900980,7590,7590,7590,7590,0
|
|
20240405,164500,272900980,7590,7590,7590,7590,0
|
|
20240405,164400,272900980,7590,7590,7590,7590,0
|
|
20240405,164300,272900980,7590,7590,7590,7590,0
|
|
20240405,164200,272900980,7590,7590,7590,7590,0
|
|
20240405,164100,272900980,7590,7590,7590,7590,0
|
|
20240405,164000,272900980,7590,7590,7590,7590,0
|
|
20240405,163900,272900980,7590,7590,7590,7590,0
|
|
20240405,163800,272900980,7590,7590,7590,7590,0
|
|
20240405,163700,272900980,7590,7590,7590,7590,0
|
|
20240405,163600,272900980,7590,7590,7590,7590,0
|
|
20240405,163500,272900980,7590,7590,7590,7590,630
|
|
20240405,163400,272900980,7590,7590,7590,7590,0
|
|
20240405,163300,272900980,7590,7590,7590,7590,0
|
|
20240405,163200,272900980,7590,7590,7590,7590,0
|
|
20240405,163100,272900980,7590,7590,7590,7590,0
|
|
20240405,163000,272900980,7590,7590,7590,7590,0
|
|
20240405,162900,272900980,7590,7590,7590,7590,0
|
|
20240405,162800,272900980,7590,7590,7590,7590,0
|
|
20240405,162700,272900980,7590,7590,7590,7590,0
|
|
20240405,162600,272900980,7590,7590,7590,7590,0
|
|
20240405,162500,272900980,7590,7590,7590,7590,0
|
|
20240405,162400,272900980,7590,7590,7590,7590,0
|
|
20240405,162300,272900980,7590,7590,7590,7590,0
|
|
20240405,162200,272900980,7590,7590,7590,7590,0
|
|
20240405,162100,272900980,7590,7590,7590,7590,0
|
|
20240405,162000,272900980,7590,7590,7590,7590,0
|
|
20240405,161900,272900980,7590,7590,7590,7590,0
|
|
20240405,161800,272900980,7590,7590,7590,7590,0
|
|
20240405,161700,272900980,7590,7590,7590,7590,0
|
|
20240405,161600,272900980,7590,7590,7590,7590,0
|
|
20240405,161500,272900980,7590,7590,7590,7590,0
|
|
20240405,161400,272900980,7590,7590,7590,7590,0
|
|
20240405,161300,272900980,7590,7590,7590,7590,0
|
|
20240405,161200,272900980,7590,7590,7590,7590,0
|
|
20240405,161100,272900980,7590,7590,7590,7590,0
|
|
20240405,161000,272900980,7590,7590,7590,7590,0
|
|
20240405,160900,272900980,7590,7590,7590,7590,0
|
|
20240405,160800,272900980,7590,7590,7590,7590,0
|
|
20240405,160700,272900980,7590,7590,7590,7590,0
|
|
20240405,160600,272900980,7590,7590,7590,7590,0
|
|
20240405,160500,272900980,7590,7590,7590,7590,630
|
|
20240405,160400,272900980,7590,7590,7590,7590,0
|
|
20240405,160300,272900980,7590,7590,7590,7590,0
|
|
20240405,160200,272900980,7590,7590,7590,7590,0
|
|
20240405,160100,272900980,7590,7590,7590,7590,0
|
|
20240405,160000,272900980,7590,7590,7590,7590,0
|
|
20240405,155900,272900980,7590,7590,7590,7590,0
|
|
20240405,155800,272900980,7590,7590,7590,7590,0
|
|
20240405,155700,272900980,7590,7590,7590,7590,0
|
|
20240405,155600,272900980,7590,7590,7590,7590,0
|
|
20240405,155500,272900980,7590,7590,7590,7590,0
|
|
20240405,155400,272900980,7590,7590,7590,7590,0
|
|
20240405,155300,272900980,7590,7590,7590,7590,0
|
|
20240405,155200,272900980,7590,7590,7590,7590,0
|
|
20240405,155100,272900980,7590,7590,7590,7590,0
|
|
20240405,155000,272900980,7590,7590,7590,7590,0
|
|
20240405,154900,272900980,7590,7590,7590,7590,0
|
|
20240405,154800,272900980,7590,7590,7590,7590,0
|
|
20240405,154700,272900980,7590,7590,7590,7590,0
|
|
20240405,154600,272900980,7590,7590,7590,7590,0
|
|
20240405,154500,272900980,7590,7590,7590,7590,0
|
|
20240405,154400,272900980,7590,7590,7590,7590,0
|
|
20240405,154300,272900980,7590,7590,7590,7590,0
|
|
20240405,154200,272900980,7590,7590,7590,7590,0
|
|
20240405,154100,272900980,7590,7590,7590,7590,0
|
|
20240405,154000,272900980,7590,7590,7590,7590,0
|
|
20240405,153900,272900980,7590,7590,7590,7590,0
|
|
20240405,153800,272900980,7590,7590,7590,7590,0
|
|
20240405,153700,272900980,7590,7590,7590,7590,0
|
|
20240405,153600,272900980,7590,7590,7590,7590,0
|
|
20240405,153500,272900980,7590,7590,7590,7590,630
|
|
20240405,153400,272900980,7590,7590,7590,7590,0
|
|
20240405,153300,272900980,7590,7590,7590,7590,0
|
|
20240405,153200,272900980,7590,7590,7590,7590,0
|
|
20240405,153100,272900980,7590,7590,7590,7590,0
|
|
20240405,153000,272900980,7590,7590,7590,7590,630
|
|
20240405,152900,268119280,7580,7580,7580,7580,0
|
|
20240405,152800,268119280,7580,7580,7580,7580,0
|
|
20240405,152700,268119280,7580,7580,7580,7580,0
|
|
20240405,152600,268119280,7580,7580,7580,7580,0
|
|
20240405,152500,268119280,7580,7580,7580,7580,0
|
|
20240405,152400,268119280,7580,7580,7580,7580,0
|
|
20240405,152300,268119280,7580,7580,7580,7580,0
|
|
20240405,152200,268119280,7580,7580,7580,7580,0
|
|
20240405,152100,268119280,7580,7580,7580,7580,0
|
|
20240405,152000,268119280,7580,7580,7580,7580,0
|
|
20240405,151900,268119280,7580,7590,7590,7580,303
|
|
20240405,151800,265822160,7580,7580,7580,7580,8
|
|
20240405,151700,265761520,7580,7580,7580,7580,292
|
|
20240405,151600,263548160,7580,7580,7580,7580,0
|
|
20240405,151500,263548160,7580,7590,7590,7580,1508
|
|
20240405,151400,252117440,7590,7590,7590,7590,522
|
|
20240405,151300,248155460,7590,7590,7590,7590,42
|
|
20240405,151200,247836680,7590,7590,7590,7590,81
|
|
20240405,151100,247221890,7590,7580,7590,7580,36
|
|
20240405,151000,246949000,7580,7580,7580,7580,6
|
|
20240405,150900,246903520,7580,7590,7590,7580,43
|
|
20240405,150800,246577510,7590,7590,7590,7590,10
|
|
20240405,150700,246501610,7580,7580,7580,7580,0
|
|
20240405,150600,246501610,7580,7590,7590,7580,112
|
|
20240405,150500,245652410,7590,7590,7590,7590,52
|
|
20240405,150400,245257730,7590,7590,7590,7590,16
|
|
20240405,150300,245136290,7590,7590,7590,7590,1
|
|
20240405,150200,245128700,7590,7590,7590,7590,110
|
|
20240405,150100,244293800,7590,7590,7590,7590,18
|
|
20240405,150000,244157180,7580,7590,7590,7580,4
|
|
20240405,145900,244126850,7590,7590,7590,7590,0
|
|
20240405,145800,244126850,7590,7590,7590,7590,0
|
|
20240405,145700,244126850,7590,7590,7590,7590,0
|
|
20240405,145600,244126850,7590,7590,7590,7590,20
|
|
20240405,145500,243975050,7590,7590,7590,7590,117
|
|
20240405,145400,243087020,7590,7590,7590,7590,3
|
|
20240405,145300,243064250,7590,7590,7590,7590,2
|
|
20240405,145200,243049070,7590,7590,7590,7590,4
|
|
20240405,145100,243018710,7590,7590,7590,7590,0
|
|
20240405,145000,243018710,7590,7590,7590,7590,0
|
|
20240405,144900,243018710,7590,7590,7590,7590,1
|
|
20240405,144800,243011120,7580,7580,7580,7580,50
|
|
20240405,144700,242632120,7590,7590,7590,7590,20
|
|
20240405,144600,242480320,7590,7590,7590,7590,14
|
|
20240405,144500,242374060,7590,7590,7590,7580,407
|
|
20240405,144400,239288930,7590,7590,7590,7590,100
|
|
20240405,144300,238529930,7590,7590,7590,7590,0
|
|
20240405,144200,238529930,7590,7590,7590,7590,0
|
|
20240405,144100,238529930,7590,7590,7590,7590,30
|
|
20240405,144000,238302230,7590,7590,7590,7590,50
|
|
20240405,143900,237922730,7590,7590,7590,7590,50
|
|
20240405,143800,237543230,7590,7590,7590,7590,722
|
|
20240405,143700,232063250,7600,7600,7600,7600,397
|
|
20240405,143600,229046050,7590,7590,7590,7590,0
|
|
20240405,143500,229046050,7590,7590,7590,7590,200
|
|
20240405,143400,227528050,7590,7590,7590,7590,0
|
|
20240405,143300,227528050,7590,7590,7590,7590,0
|
|
20240405,143200,227528050,7590,7590,7590,7590,0
|
|
20240405,143100,227528050,7590,7590,7590,7590,196
|
|
20240405,143000,226040410,7590,7590,7590,7590,0
|
|
20240405,142900,226040410,7590,7590,7590,7590,0
|
|
20240405,142800,226040410,7590,7590,7590,7590,0
|
|
20240405,142700,226040410,7590,7590,7590,7590,0
|
|
20240405,142600,226040410,7590,7600,7600,7590,181
|
|
20240405,142500,224666520,7600,7600,7600,7600,0
|
|
20240405,142400,224666520,7600,7600,7600,7600,11
|
|
20240405,142300,224582920,7600,7600,7600,7600,201
|
|
20240405,142200,223055320,7600,7600,7600,7600,0
|
|
20240405,142100,223055320,7600,7600,7600,7600,51
|
|
20240405,142000,222667720,7580,7580,7580,7580,0
|
|
20240405,141900,222667720,7580,7580,7580,7580,0
|
|
20240405,141800,222667720,7580,7580,7580,7580,0
|
|
20240405,141700,222667720,7580,7590,7590,7580,30
|
|
20240405,141600,222440080,7590,7590,7590,7590,0
|
|
20240405,141500,222440080,7590,7590,7590,7590,0
|
|
20240405,141400,222440080,7590,7590,7590,7590,10
|
|
20240405,141300,222364180,7590,7580,7590,7580,445
|
|
20240405,141200,218989430,7590,7590,7590,7590,0
|
|
20240405,141100,218989430,7590,7590,7590,7590,0
|
|
20240405,141000,218989430,7590,7590,7590,7590,13
|
|
20240405,140900,218890760,7590,7590,7590,7590,1
|
|
20240405,140800,218883170,7590,7590,7590,7590,40
|
|
20240405,140700,218579570,7590,7590,7590,7590,0
|
|
20240405,140600,218579570,7590,7590,7590,7590,7
|
|
20240405,140500,218526440,7590,7590,7590,7590,0
|
|
20240405,140400,218526440,7590,7590,7590,7590,10
|
|
20240405,140300,218450540,7590,7590,7590,7590,85
|
|
20240405,140200,217805390,7590,7590,7590,7590,2
|
|
20240405,140100,217790210,7590,7590,7590,7590,0
|
|
20240405,140000,217790210,7590,7590,7590,7590,0
|
|
20240405,135900,217790210,7590,7590,7590,7590,10
|
|
20240405,135800,217714310,7590,7590,7590,7590,5
|
|
20240405,135700,217676360,7590,7590,7590,7590,3
|
|
20240405,135600,217653590,7590,7590,7590,7590,64
|
|
20240405,135500,217167830,7590,7590,7590,7590,0
|
|
20240405,135400,217167830,7590,7590,7590,7590,101
|
|
20240405,135300,216401240,7580,7580,7580,7580,0
|
|
20240405,135200,216401240,7580,7580,7580,7580,0
|
|
20240405,135100,216401240,7580,7580,7580,7580,0
|
|
20240405,135000,216401240,7580,7580,7580,7580,8
|
|
20240405,134900,216340600,7580,7580,7580,7580,0
|
|
20240405,134800,216340600,7580,7590,7590,7580,1000
|
|
20240405,134700,208754790,7600,7600,7600,7600,0
|
|
20240405,134600,208754790,7600,7600,7600,7600,100
|
|
20240405,134500,207994790,7600,7600,7600,7600,0
|
|
20240405,134400,207994790,7600,7600,7600,7600,129
|
|
20240405,134300,207014390,7590,7590,7590,7590,0
|
|
20240405,134200,207014390,7590,7590,7590,7590,73
|
|
20240405,134100,206460320,7590,7590,7590,7590,0
|
|
20240405,134000,206460320,7590,7590,7590,7590,0
|
|
20240405,133900,206460320,7590,7590,7590,7590,0
|
|
20240405,133800,206460320,7590,7590,7590,7590,0
|
|
20240405,133700,206460320,7590,7590,7590,7590,0
|
|
20240405,133600,206460320,7590,7590,7590,7590,300
|
|
20240405,133500,204183320,7600,7600,7600,7600,10
|
|
20240405,133400,204107320,7600,7600,7600,7600,0
|
|
20240405,133300,204107320,7600,7600,7600,7600,0
|
|
20240405,133200,204107320,7600,7600,7600,7600,0
|
|
20240405,133100,204107320,7600,7600,7600,7600,50
|
|
20240405,133000,203727320,7600,7600,7600,7600,50
|
|
20240405,132900,203347320,7600,7600,7600,7600,0
|
|
20240405,132800,203347320,7600,7600,7600,7600,0
|
|
20240405,132700,203347320,7600,7600,7600,7600,159
|
|
20240405,132600,202138920,7610,7610,7610,7610,1
|
|
20240405,132500,202131310,7610,7610,7610,7610,13
|
|
20240405,132400,202032380,7610,7610,7610,7610,0
|
|
20240405,132300,202032380,7610,7610,7610,7610,0
|
|
20240405,132200,202032380,7610,7610,7610,7610,0
|
|
20240405,132100,202032380,7610,7610,7610,7610,0
|
|
20240405,132000,202032380,7610,7610,7610,7610,2
|
|
20240405,131900,202017160,7600,7610,7610,7600,5337
|
|
20240405,131800,161455460,7620,7620,7620,7620,1
|
|
20240405,131700,161447840,7600,7600,7600,7600,0
|
|
20240405,131600,161447840,7600,7600,7600,7600,1
|
|
20240405,131500,161440240,7610,7610,7610,7610,0
|
|
20240405,131400,161440240,7610,7610,7610,7610,1
|
|
20240405,131300,161432630,7600,7610,7610,7600,22
|
|
20240405,131200,161265220,7610,7610,7610,7610,49
|
|
20240405,131100,160892330,7610,7610,7610,7610,0
|
|
20240405,131000,160892330,7610,7610,7610,7610,0
|
|
20240405,130900,160892330,7610,7610,7610,7610,0
|
|
20240405,130800,160892330,7610,7610,7610,7610,27
|
|
20240405,130700,160686860,7610,7610,7610,7610,10
|
|
20240405,130600,160610760,7610,7610,7610,7610,33
|
|
20240405,130500,160359630,7610,7610,7610,7610,57
|
|
20240405,130400,159925860,7610,7610,7610,7610,0
|
|
20240405,130300,159925860,7610,7610,7610,7610,140
|
|
20240405,130200,158860460,7620,7620,7620,7620,0
|
|
20240405,130100,158860460,7620,7620,7620,7620,0
|
|
20240405,130000,158860460,7620,7620,7620,7620,0
|
|
20240405,125900,158860460,7620,7620,7620,7620,50
|
|
20240405,125800,158479460,7620,7620,7620,7620,0
|
|
20240405,125700,158479460,7620,7620,7620,7620,0
|
|
20240405,125600,158479460,7620,7620,7620,7620,10
|
|
20240405,125500,158403260,7620,7610,7620,7610,4
|
|
20240405,125400,158372790,7610,7610,7610,7610,0
|
|
20240405,125300,158372790,7610,7610,7610,7610,0
|
|
20240405,125200,158372790,7610,7610,7610,7610,0
|
|
20240405,125100,158372790,7610,7610,7610,7610,30
|
|
20240405,125000,158144490,7610,7610,7610,7610,0
|
|
20240405,124900,158144490,7610,7610,7610,7610,0
|
|
20240405,124800,158144490,7610,7610,7610,7610,0
|
|
20240405,124700,158144490,7610,7610,7610,7610,0
|
|
20240405,124600,158144490,7610,7610,7610,7610,70
|
|
20240405,124500,157611790,7610,7610,7610,7610,21
|
|
20240405,124400,157451980,7620,7620,7620,7620,0
|
|
20240405,124300,157451980,7620,7620,7620,7620,0
|
|
20240405,124200,157451980,7620,7620,7620,7620,9
|
|
20240405,124100,157383400,7620,7620,7620,7620,22
|
|
20240405,124000,157215760,7620,7620,7620,7620,44
|
|
20240405,123900,156880480,7620,7620,7620,7620,29
|
|
20240405,123800,156659500,7620,7620,7620,7620,8
|
|
20240405,123700,156598540,7610,7610,7610,7610,0
|
|
20240405,123600,156598540,7610,7610,7610,7610,0
|
|
20240405,123500,156598540,7610,7610,7610,7610,0
|
|
20240405,123400,156598540,7610,7610,7610,7610,0
|
|
20240405,123300,156598540,7610,7610,7610,7610,100
|
|
20240405,123200,155837540,7620,7620,7620,7620,1
|
|
20240405,123100,155829920,7620,7620,7620,7620,0
|
|
20240405,123000,155829920,7620,7620,7620,7620,0
|
|
20240405,122900,155829920,7620,7620,7620,7620,0
|
|
20240405,122800,155829920,7620,7620,7620,7620,0
|
|
20240405,122700,155829920,7620,7620,7620,7620,0
|
|
20240405,122600,155829920,7620,7620,7620,7620,0
|
|
20240405,122500,155829920,7620,7620,7620,7620,0
|
|
20240405,122400,155829920,7620,7620,7620,7620,0
|
|
20240405,122300,155829920,7620,7620,7620,7620,0
|
|
20240405,122200,155829920,7620,7620,7620,7620,5
|
|
20240405,122100,155791820,7620,7620,7620,7620,0
|
|
20240405,122000,155791820,7620,7620,7620,7620,0
|
|
20240405,121900,155791820,7620,7620,7620,7620,0
|
|
20240405,121800,155791820,7620,7620,7620,7620,0
|
|
20240405,121700,155791820,7620,7620,7620,7620,0
|
|
20240405,121600,155791820,7620,7600,7620,7600,4
|
|
20240405,121500,155761400,7600,7600,7600,7600,100
|
|
20240405,121400,155001400,7600,7600,7600,7600,0
|
|
20240405,121300,155001400,7600,7600,7600,7600,1
|
|
20240405,121200,154993800,7600,7600,7600,7600,0
|
|
20240405,121100,154993800,7600,7600,7600,7600,20
|
|
20240405,121000,154841800,7600,7600,7600,7600,0
|
|
20240405,120900,154841800,7600,7600,7600,7600,0
|
|
20240405,120800,154841800,7600,7600,7600,7600,12
|
|
20240405,120700,154750600,7600,7600,7600,7600,0
|
|
20240405,120600,154750600,7600,7600,7600,7600,20
|
|
20240405,120500,154598600,7600,7600,7600,7600,0
|
|
20240405,120400,154598600,7600,7600,7600,7600,0
|
|
20240405,120300,154598600,7600,7600,7600,7600,0
|
|
20240405,120200,154598600,7600,7600,7600,7600,0
|
|
20240405,120100,154598600,7600,7620,7620,7600,101
|
|
20240405,120000,153830980,7600,7600,7600,7600,1
|
|
20240405,115900,153823380,7620,7620,7620,7620,2
|
|
20240405,115800,153808140,7590,7590,7590,7590,0
|
|
20240405,115700,153808140,7590,7590,7590,7590,0
|
|
20240405,115600,153808140,7590,7590,7590,7590,140
|
|
20240405,115500,152745540,7590,7590,7590,7590,1
|
|
20240405,115400,152737950,7590,7590,7590,7590,0
|
|
20240405,115300,152737950,7590,7590,7590,7590,80
|
|
20240405,115200,152130750,7620,7620,7620,7620,1
|
|
20240405,115100,152123130,7580,7580,7580,7580,0
|
|
20240405,115000,152123130,7580,7580,7580,7580,0
|
|
20240405,114900,152123130,7580,7580,7580,7580,0
|
|
20240405,114800,152123130,7580,7580,7580,7580,0
|
|
20240405,114700,152123130,7580,7580,7580,7580,56
|
|
20240405,114600,151698650,7590,7590,7590,7590,50
|
|
20240405,114500,151319150,7590,7590,7590,7590,24
|
|
20240405,114400,151136990,7590,7590,7590,7590,263
|
|
20240405,114300,149140820,7590,7590,7590,7590,0
|
|
20240405,114200,149140820,7590,7590,7590,7590,4
|
|
20240405,114100,149110460,7590,7600,7600,7590,336
|
|
20240405,114000,146558120,7600,7600,7600,7600,1
|
|
20240405,113900,146550520,7580,7600,7600,7580,164
|
|
20240405,113800,145306780,7600,7590,7600,7580,431
|
|
20240405,113700,142039100,7600,7600,7600,7600,0
|
|
20240405,113600,142039100,7600,7600,7600,7600,0
|
|
20240405,113500,142039100,7600,7600,7600,7600,20
|
|
20240405,113400,141887100,7590,7590,7590,7590,0
|
|
20240405,113300,141887100,7590,7590,7590,7590,0
|
|
20240405,113200,141887100,7590,7590,7590,7590,4
|
|
20240405,113100,141856740,7590,7600,7600,7590,2
|
|
20240405,113000,141841550,7580,7580,7580,7580,12
|
|
20240405,112900,141750590,7580,7580,7580,7580,0
|
|
20240405,112800,141750590,7580,7590,7590,7580,564
|
|
20240405,112700,137475070,7590,7590,7590,7590,0
|
|
20240405,112600,137475070,7590,7590,7590,7590,61
|
|
20240405,112500,137012080,7590,7590,7590,7590,0
|
|
20240405,112400,137012080,7590,7590,7590,7590,0
|
|
20240405,112300,137012080,7590,7590,7590,7590,1
|
|
20240405,112200,137004490,7590,7590,7590,7590,0
|
|
20240405,112100,137004490,7590,7590,7590,7590,2
|
|
20240405,112000,136989310,7590,7590,7590,7590,0
|
|
20240405,111900,136989310,7590,7590,7590,7590,0
|
|
20240405,111800,136989310,7590,7590,7590,7590,5
|
|
20240405,111700,136951360,7590,7590,7590,7590,13
|
|
20240405,111600,136852690,7590,7590,7590,7590,8
|
|
20240405,111500,136791970,7590,7590,7590,7590,5
|
|
20240405,111400,136754020,7590,7590,7590,7590,0
|
|
20240405,111300,136754020,7590,7590,7590,7590,0
|
|
20240405,111200,136754020,7590,7590,7590,7590,0
|
|
20240405,111100,136754020,7590,7590,7590,7590,13
|
|
20240405,111000,136655350,7580,7580,7580,7580,963
|
|
20240405,110900,129355810,7590,7590,7590,7590,31
|
|
20240405,110800,129120520,7590,7590,7590,7590,5
|
|
20240405,110700,129082570,7580,7580,7580,7580,0
|
|
20240405,110600,129082570,7580,7580,7580,7580,20
|
|
20240405,110500,128930970,7590,7590,7590,7590,2
|
|
20240405,110400,128915790,7590,7590,7590,7590,100
|
|
20240405,110300,128156790,7590,7590,7590,7590,15
|
|
20240405,110200,128042940,7590,7590,7590,7590,1
|
|
20240405,110100,128035350,7580,7590,7590,7580,193
|
|
20240405,110000,126572310,7590,7590,7590,7590,11
|
|
20240405,105900,126488820,7590,7590,7590,7590,6
|
|
20240405,105800,126443280,7590,7590,7590,7590,166
|
|
20240405,105700,125183340,7590,7590,7590,7590,203
|
|
20240405,105600,123642570,7590,7590,7590,7590,537
|
|
20240405,105500,119566740,7600,7590,7610,7590,18
|
|
20240405,105400,119429900,7590,7590,7590,7590,0
|
|
20240405,105300,119429900,7590,7590,7590,7590,0
|
|
20240405,105200,119429900,7590,7590,7590,7590,0
|
|
20240405,105100,119429900,7590,7590,7590,7590,370
|
|
20240405,105000,116621600,7600,7600,7600,7600,0
|
|
20240405,104900,116621600,7600,7600,7600,7600,1
|
|
20240405,104800,116614000,7600,7600,7600,7600,11
|
|
20240405,104700,116530400,7600,7600,7600,7600,15
|
|
20240405,104600,116416400,7600,7600,7600,7600,10
|
|
20240405,104500,116340400,7600,7600,7600,7600,100
|
|
20240405,104400,115580400,7600,7600,7600,7600,1
|
|
20240405,104300,115572800,7600,7600,7600,7600,5
|
|
20240405,104200,115534800,7590,7590,7590,7590,0
|
|
20240405,104100,115534800,7590,7590,7590,7590,449
|
|
20240405,104000,112126890,7600,7600,7600,7600,15
|
|
20240405,103900,112012890,7600,7600,7600,7600,0
|
|
20240405,103800,112012890,7600,7600,7600,7600,9
|
|
20240405,103700,111944490,7600,7610,7620,7600,3113
|
|
20240405,103600,88280170,7620,7620,7620,7620,0
|
|
20240405,103500,88280170,7620,7620,7620,7620,0
|
|
20240405,103400,88280170,7620,7620,7620,7620,10
|
|
20240405,103300,88203970,7620,7620,7620,7620,5
|
|
20240405,103200,88165870,7620,7620,7620,7620,0
|
|
20240405,103100,88165870,7620,7620,7620,7620,1
|
|
20240405,103000,88158250,7620,7610,7620,7610,7
|
|
20240405,102900,88104920,7620,7620,7620,7620,0
|
|
20240405,102800,88104920,7620,7620,7620,7620,0
|
|
20240405,102700,88104920,7620,7620,7620,7620,1
|
|
20240405,102600,88097300,7610,7610,7610,7610,70
|
|
20240405,102500,87564600,7620,7620,7620,7620,0
|
|
20240405,102400,87564600,7620,7620,7620,7620,0
|
|
20240405,102300,87564600,7620,7620,7620,7620,0
|
|
20240405,102200,87564600,7620,7620,7620,7620,0
|
|
20240405,102100,87564600,7620,7620,7620,7620,0
|
|
20240405,102000,87564600,7620,7620,7620,7620,0
|
|
20240405,101900,87564600,7620,7620,7620,7620,0
|
|
20240405,101800,87564600,7620,7620,7620,7620,0
|
|
20240405,101700,87564600,7620,7620,7620,7620,0
|
|
20240405,101600,87564600,7620,7620,7620,7620,5
|
|
20240405,101500,87526500,7610,7610,7610,7610,500
|
|
20240405,101400,83721500,7620,7620,7620,7620,5
|
|
20240405,101300,83683400,7620,7620,7620,7620,0
|
|
20240405,101200,83683400,7620,7620,7620,7620,1
|
|
20240405,101100,83675780,7620,7620,7620,7620,13
|
|
20240405,101000,83576720,7610,7610,7610,7610,500
|
|
20240405,100900,79771720,7610,7610,7610,7610,0
|
|
20240405,100800,79771720,7610,7610,7610,7610,1
|
|
20240405,100700,79764110,7620,7620,7620,7620,20
|
|
20240405,100600,79611710,7620,7620,7620,7620,0
|
|
20240405,100500,79611710,7620,7620,7620,7620,1
|
|
20240405,100400,79604090,7620,7620,7620,7620,1
|
|
20240405,100300,79596470,7620,7620,7620,7620,108
|
|
20240405,100200,78773510,7620,7620,7620,7620,0
|
|
20240405,100100,78773510,7620,7620,7620,7620,0
|
|
20240405,100000,78773510,7620,7620,7620,7620,0
|
|
20240405,095900,78773510,7620,7620,7620,7620,0
|
|
20240405,095800,78773510,7620,7620,7620,7620,0
|
|
20240405,095700,78773510,7620,7620,7620,7620,0
|
|
20240405,095600,78773510,7620,7620,7620,7620,27
|
|
20240405,095500,78567770,7620,7620,7620,7620,2
|
|
20240405,095400,78552530,7620,7620,7620,7620,0
|
|
20240405,095300,78552530,7620,7620,7620,7620,5
|
|
20240405,095200,78514430,7620,7620,7620,7620,1
|
|
20240405,095100,78506810,7620,7620,7620,7620,52
|
|
20240405,095000,78110570,7610,7610,7610,7610,203
|
|
20240405,094900,76565740,7620,7620,7620,7620,3
|
|
20240405,094800,76542880,7620,7620,7620,7620,0
|
|
20240405,094700,76542880,7620,7620,7620,7620,486
|
|
20240405,094600,72839560,7620,7630,7630,7620,2
|
|
20240405,094500,72824310,7630,7620,7630,7620,689
|
|
20240405,094400,67574110,7620,7620,7620,7620,1
|
|
20240405,094300,67566490,7620,7620,7620,7620,0
|
|
20240405,094200,67566490,7620,7630,7630,7620,14
|
|
20240405,094100,67459790,7610,7610,7610,7610,105
|
|
20240405,094000,66660740,7600,7600,7600,7600,0
|
|
20240405,093900,66660740,7600,7600,7600,7600,0
|
|
20240405,093800,66660740,7600,7600,7600,7600,0
|
|
20240405,093700,66660740,7600,7600,7600,7600,0
|
|
20240405,093600,66660740,7600,7610,7610,7600,168
|
|
20240405,093500,65383930,7610,7610,7610,7610,167
|
|
20240405,093400,64113060,7620,7620,7620,7620,0
|
|
20240405,093300,64113060,7620,7620,7620,7620,1
|
|
20240405,093200,64105440,7610,7610,7610,7610,0
|
|
20240405,093100,64105440,7610,7610,7610,7610,0
|
|
20240405,093000,64105440,7610,7610,7610,7610,354
|
|
20240405,092900,61411500,7610,7610,7610,7610,1
|
|
20240405,092800,61403890,7610,7630,7630,7610,208
|
|
20240405,092700,59820990,7630,7630,7630,7630,91
|
|
20240405,092600,59126660,7630,7600,7630,7600,1534
|
|
20240405,092500,47456470,7600,7610,7610,7600,5405
|
|
20240405,092400,6374050,7610,7610,7610,7610,0
|
|
20240405,092300,6374050,7610,7610,7610,7610,0
|
|
20240405,092200,6374050,7610,7610,7610,7610,0
|
|
20240405,092100,6374050,7610,7610,7610,7610,9
|
|
20240405,092000,6305560,7610,7630,7630,7610,76
|
|
20240405,091900,5727100,7630,7630,7630,7630,0
|
|
20240405,091800,5727100,7630,7630,7630,7630,0
|
|
20240405,091700,5727100,7630,7630,7630,7630,6
|
|
20240405,091600,5681320,7630,7630,7630,7630,0
|
|
20240405,091500,5681320,7630,7630,7630,7630,2
|
|
20240405,091400,5666060,7630,7630,7630,7630,0
|
|
20240405,091300,5666060,7630,7630,7630,7630,15
|
|
20240405,091200,5551610,7630,7630,7630,7630,25
|
|
20240405,091100,5360860,7610,7610,7610,7610,0
|
|
20240405,091000,5360860,7610,7610,7610,7610,0
|
|
20240405,090900,5360860,7610,7610,7610,7610,0
|
|
20240405,090800,5360860,7610,7610,7610,7610,0
|
|
20240405,090700,5360860,7610,7610,7610,7610,0
|
|
20240405,090600,5360860,7610,7610,7610,7610,100
|
|
20240405,090500,4599860,7640,7640,7640,7640,0
|
|
20240405,090400,4599860,7640,7610,7640,7610,255
|
|
20240405,090300,2658650,7610,7610,7610,7610,0
|
|
20240405,090200,2658650,7610,7610,7610,7610,0
|
|
20240405,090100,2658650,7610,7610,7610,7610,101
|
|
20240405,090000,1890040,7620,7620,7640,7620,228
|