649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194600,88153460,6230,6230,6230,6230,757
|
|
20240415,194500,88153460,6230,6230,6230,6230,0
|
|
20240415,194400,88153460,6230,6230,6230,6230,0
|
|
20240415,194300,88153460,6230,6230,6230,6230,0
|
|
20240415,194200,88153460,6230,6230,6230,6230,0
|
|
20240415,194100,88153460,6230,6230,6230,6230,0
|
|
20240415,194000,88153460,6230,6230,6230,6230,0
|
|
20240415,193900,88153460,6230,6230,6230,6230,0
|
|
20240415,193800,88153460,6230,6230,6230,6230,0
|
|
20240415,193700,88153460,6230,6230,6230,6230,0
|
|
20240415,193600,88153460,6230,6230,6230,6230,0
|
|
20240415,193500,88153460,6230,6230,6230,6230,0
|
|
20240415,193400,88153460,6230,6230,6230,6230,0
|
|
20240415,193300,88153460,6230,6230,6230,6230,0
|
|
20240415,193200,88153460,6230,6230,6230,6230,0
|
|
20240415,193100,88153460,6230,6230,6230,6230,0
|
|
20240415,193000,88153460,6230,6230,6230,6230,0
|
|
20240415,192900,88153460,6230,6230,6230,6230,0
|
|
20240415,192800,88153460,6230,6230,6230,6230,0
|
|
20240415,192700,88153460,6230,6230,6230,6230,0
|
|
20240415,192600,88153460,6230,6230,6230,6230,0
|
|
20240415,192500,88153460,6230,6230,6230,6230,0
|
|
20240415,192400,88153460,6230,6230,6230,6230,0
|
|
20240415,192300,88153460,6230,6230,6230,6230,0
|
|
20240415,192200,88153460,6230,6230,6230,6230,0
|
|
20240415,192100,88153460,6230,6230,6230,6230,0
|
|
20240415,192000,88153460,6230,6230,6230,6230,0
|
|
20240415,191900,88153460,6230,6230,6230,6230,0
|
|
20240415,191800,88153460,6230,6230,6230,6230,0
|
|
20240415,191700,88153460,6230,6230,6230,6230,0
|
|
20240415,191600,88153460,6230,6230,6230,6230,757
|
|
20240415,191500,88153460,6230,6230,6230,6230,0
|
|
20240415,191400,88153460,6230,6230,6230,6230,0
|
|
20240415,191300,88153460,6230,6230,6230,6230,0
|
|
20240415,191200,88153460,6230,6230,6230,6230,0
|
|
20240415,191100,88153460,6230,6230,6230,6230,0
|
|
20240415,191000,88153460,6230,6230,6230,6230,0
|
|
20240415,190900,88153460,6230,6230,6230,6230,0
|
|
20240415,190800,88153460,6230,6230,6230,6230,0
|
|
20240415,190700,88153460,6230,6230,6230,6230,0
|
|
20240415,190600,88153460,6230,6230,6230,6230,0
|
|
20240415,190500,88153460,6230,6230,6230,6230,0
|
|
20240415,190400,88153460,6230,6230,6230,6230,0
|
|
20240415,190300,88153460,6230,6230,6230,6230,0
|
|
20240415,190200,88153460,6230,6230,6230,6230,0
|
|
20240415,190100,88153460,6230,6230,6230,6230,0
|
|
20240415,190000,88153460,6230,6230,6230,6230,0
|
|
20240415,185900,88153460,6230,6230,6230,6230,0
|
|
20240415,185800,88153460,6230,6230,6230,6230,0
|
|
20240415,185700,88153460,6230,6230,6230,6230,0
|
|
20240415,185600,88153460,6230,6230,6230,6230,0
|
|
20240415,185500,88153460,6230,6230,6230,6230,0
|
|
20240415,185400,88153460,6230,6230,6230,6230,0
|
|
20240415,185300,88153460,6230,6230,6230,6230,0
|
|
20240415,185200,88153460,6230,6230,6230,6230,0
|
|
20240415,185100,88153460,6230,6230,6230,6230,0
|
|
20240415,185000,88153460,6230,6230,6230,6230,0
|
|
20240415,184900,88153460,6230,6230,6230,6230,0
|
|
20240415,184800,88153460,6230,6230,6230,6230,0
|
|
20240415,184700,88153460,6230,6230,6230,6230,0
|
|
20240415,184600,88153460,6230,6230,6230,6230,757
|
|
20240415,184500,88153460,6230,6230,6230,6230,0
|
|
20240415,184400,88153460,6230,6230,6230,6230,0
|
|
20240415,184300,88153460,6230,6230,6230,6230,0
|
|
20240415,184200,88153460,6230,6230,6230,6230,0
|
|
20240415,184100,88153460,6230,6230,6230,6230,0
|
|
20240415,184000,88153460,6230,6230,6230,6230,0
|
|
20240415,183900,88153460,6230,6230,6230,6230,0
|
|
20240415,183800,88153460,6230,6230,6230,6230,0
|
|
20240415,183700,88153460,6230,6230,6230,6230,0
|
|
20240415,183600,88153460,6230,6230,6230,6230,0
|
|
20240415,183500,88153460,6230,6230,6230,6230,0
|
|
20240415,183400,88153460,6230,6230,6230,6230,0
|
|
20240415,183300,88153460,6230,6230,6230,6230,0
|
|
20240415,183200,88153460,6230,6230,6230,6230,0
|
|
20240415,183100,88153460,6230,6230,6230,6230,0
|
|
20240415,183000,88153460,6230,6230,6230,6230,0
|
|
20240415,182900,88153460,6230,6230,6230,6230,0
|
|
20240415,182800,88153460,6230,6230,6230,6230,0
|
|
20240415,182700,88153460,6230,6230,6230,6230,0
|
|
20240415,182600,88153460,6230,6230,6230,6230,0
|
|
20240415,182500,88153460,6230,6230,6230,6230,0
|
|
20240415,182400,88153460,6230,6230,6230,6230,0
|
|
20240415,182300,88153460,6230,6230,6230,6230,0
|
|
20240415,182200,88153460,6230,6230,6230,6230,0
|
|
20240415,182100,88153460,6230,6230,6230,6230,0
|
|
20240415,182000,88153460,6230,6230,6230,6230,0
|
|
20240415,181900,88153460,6230,6230,6230,6230,0
|
|
20240415,181800,88153460,6230,6230,6230,6230,0
|
|
20240415,181700,88153460,6230,6230,6230,6230,0
|
|
20240415,181600,88153460,6230,6230,6230,6230,757
|
|
20240415,181500,88153460,6230,6230,6230,6230,0
|
|
20240415,181400,88153460,6230,6230,6230,6230,0
|
|
20240415,181300,88153460,6230,6230,6230,6230,0
|
|
20240415,181200,88153460,6230,6230,6230,6230,0
|
|
20240415,181100,88153460,6230,6230,6230,6230,0
|
|
20240415,181000,88153460,6230,6230,6230,6230,0
|
|
20240415,180900,88153460,6230,6230,6230,6230,0
|
|
20240415,180800,88153460,6230,6230,6230,6230,0
|
|
20240415,180700,88153460,6230,6230,6230,6230,0
|
|
20240415,180600,88153460,6230,6230,6230,6230,0
|
|
20240415,180500,88153460,6230,6230,6230,6230,0
|
|
20240415,180400,88153460,6230,6230,6230,6230,0
|
|
20240415,180300,88153460,6230,6230,6230,6230,0
|
|
20240415,180200,88153460,6230,6230,6230,6230,0
|
|
20240415,180100,88153460,6230,6230,6230,6230,0
|
|
20240415,180000,88153460,6230,6230,6230,6230,0
|
|
20240415,175900,88153460,6230,6230,6230,6230,0
|
|
20240415,175800,88153460,6230,6230,6230,6230,0
|
|
20240415,175700,88153460,6230,6230,6230,6230,0
|
|
20240415,175600,88153460,6230,6230,6230,6230,0
|
|
20240415,175500,88153460,6230,6230,6230,6230,0
|
|
20240415,175400,88153460,6230,6230,6230,6230,0
|
|
20240415,175300,88153460,6230,6230,6230,6230,0
|
|
20240415,175200,88153460,6230,6230,6230,6230,0
|
|
20240415,175100,88153460,6230,6230,6230,6230,0
|
|
20240415,175000,88153460,6230,6230,6230,6230,0
|
|
20240415,174900,88153460,6230,6230,6230,6230,0
|
|
20240415,174800,88153460,6230,6230,6230,6230,0
|
|
20240415,174700,88153460,6230,6230,6230,6230,0
|
|
20240415,174600,88153460,6230,6230,6230,6230,757
|
|
20240415,174500,88153460,6230,6230,6230,6230,0
|
|
20240415,174400,88153460,6230,6230,6230,6230,0
|
|
20240415,174300,88153460,6230,6230,6230,6230,0
|
|
20240415,174200,88153460,6230,6230,6230,6230,0
|
|
20240415,174100,88153460,6230,6230,6230,6230,0
|
|
20240415,174000,88153460,6230,6230,6230,6230,0
|
|
20240415,173900,88153460,6230,6230,6230,6230,0
|
|
20240415,173800,88153460,6230,6230,6230,6230,0
|
|
20240415,173700,88153460,6230,6230,6230,6230,0
|
|
20240415,173600,88153460,6230,6230,6230,6230,0
|
|
20240415,173500,88153460,6230,6230,6230,6230,0
|
|
20240415,173400,88153460,6230,6230,6230,6230,0
|
|
20240415,173300,88153460,6230,6230,6230,6230,0
|
|
20240415,173200,88153460,6230,6230,6230,6230,0
|
|
20240415,173100,88153460,6230,6230,6230,6230,0
|
|
20240415,173000,88153460,6230,6230,6230,6230,0
|
|
20240415,172900,88153460,6230,6230,6230,6230,0
|
|
20240415,172800,88153460,6230,6230,6230,6230,0
|
|
20240415,172700,88153460,6230,6230,6230,6230,0
|
|
20240415,172600,88153460,6230,6230,6230,6230,0
|
|
20240415,172500,88153460,6230,6230,6230,6230,0
|
|
20240415,172400,88153460,6230,6230,6230,6230,0
|
|
20240415,172300,88153460,6230,6230,6230,6230,0
|
|
20240415,172200,88153460,6230,6230,6230,6230,0
|
|
20240415,172100,88153460,6230,6230,6230,6230,0
|
|
20240415,172000,88153460,6230,6230,6230,6230,0
|
|
20240415,171900,88153460,6230,6230,6230,6230,0
|
|
20240415,171800,88153460,6230,6230,6230,6230,0
|
|
20240415,171700,88153460,6230,6230,6230,6230,0
|
|
20240415,171600,88153460,6230,6230,6230,6230,757
|
|
20240415,171500,88153460,6230,6230,6230,6230,0
|
|
20240415,171400,88153460,6230,6230,6230,6230,0
|
|
20240415,171300,88153460,6230,6230,6230,6230,0
|
|
20240415,171200,88153460,6230,6230,6230,6230,0
|
|
20240415,171100,88153460,6230,6230,6230,6230,0
|
|
20240415,171000,88153460,6230,6230,6230,6230,0
|
|
20240415,170900,88153460,6230,6230,6230,6230,0
|
|
20240415,170800,88153460,6230,6230,6230,6230,0
|
|
20240415,170700,88153460,6230,6230,6230,6230,0
|
|
20240415,170600,88153460,6230,6230,6230,6230,0
|
|
20240415,170500,88153460,6230,6230,6230,6230,0
|
|
20240415,170400,88153460,6230,6230,6230,6230,0
|
|
20240415,170300,88153460,6230,6230,6230,6230,0
|
|
20240415,170200,88153460,6230,6230,6230,6230,0
|
|
20240415,170100,88153460,6230,6230,6230,6230,0
|
|
20240415,170000,88153460,6230,6230,6230,6230,0
|
|
20240415,165900,88153460,6230,6230,6230,6230,0
|
|
20240415,165800,88153460,6230,6230,6230,6230,0
|
|
20240415,165700,88153460,6230,6230,6230,6230,0
|
|
20240415,165600,88153460,6230,6230,6230,6230,0
|
|
20240415,165500,88153460,6230,6230,6230,6230,0
|
|
20240415,165400,88153460,6230,6230,6230,6230,0
|
|
20240415,165300,88153460,6230,6230,6230,6230,0
|
|
20240415,165200,88153460,6230,6230,6230,6230,0
|
|
20240415,165100,88153460,6230,6230,6230,6230,0
|
|
20240415,165000,88153460,6230,6230,6230,6230,0
|
|
20240415,164900,88153460,6230,6230,6230,6230,0
|
|
20240415,164800,88153460,6230,6230,6230,6230,0
|
|
20240415,164700,88153460,6230,6230,6230,6230,0
|
|
20240415,164600,88153460,6230,6230,6230,6230,757
|
|
20240415,164500,88153460,6230,6230,6230,6230,0
|
|
20240415,164400,88153460,6230,6230,6230,6230,0
|
|
20240415,164300,88153460,6230,6230,6230,6230,0
|
|
20240415,164200,88153460,6230,6230,6230,6230,0
|
|
20240415,164100,88153460,6230,6230,6230,6230,0
|
|
20240415,164000,88153460,6230,6230,6230,6230,0
|
|
20240415,163900,88153460,6230,6230,6230,6230,0
|
|
20240415,163800,88153460,6230,6230,6230,6230,0
|
|
20240415,163700,88153460,6230,6230,6230,6230,0
|
|
20240415,163600,88153460,6230,6230,6230,6230,0
|
|
20240415,163500,88153460,6230,6230,6230,6230,0
|
|
20240415,163400,88153460,6230,6230,6230,6230,0
|
|
20240415,163300,88153460,6230,6230,6230,6230,0
|
|
20240415,163200,88153460,6230,6230,6230,6230,0
|
|
20240415,163100,88153460,6230,6230,6230,6230,0
|
|
20240415,163000,88153460,6230,6230,6230,6230,0
|
|
20240415,162900,88153460,6230,6230,6230,6230,0
|
|
20240415,162800,88153460,6230,6230,6230,6230,0
|
|
20240415,162700,88153460,6230,6230,6230,6230,0
|
|
20240415,162600,88153460,6230,6230,6230,6230,0
|
|
20240415,162500,88153460,6230,6230,6230,6230,0
|
|
20240415,162400,88153460,6230,6230,6230,6230,0
|
|
20240415,162300,88153460,6230,6230,6230,6230,0
|
|
20240415,162200,88153460,6230,6230,6230,6230,0
|
|
20240415,162100,88153460,6230,6230,6230,6230,0
|
|
20240415,162000,88153460,6230,6230,6230,6230,0
|
|
20240415,161900,88153460,6230,6230,6230,6230,0
|
|
20240415,161800,88153460,6230,6230,6230,6230,0
|
|
20240415,161700,88153460,6230,6230,6230,6230,0
|
|
20240415,161600,88153460,6230,6230,6230,6230,757
|
|
20240415,161500,88153460,6230,6230,6230,6230,0
|
|
20240415,161400,88153460,6230,6230,6230,6230,0
|
|
20240415,161300,88153460,6230,6230,6230,6230,0
|
|
20240415,161200,88153460,6230,6230,6230,6230,0
|
|
20240415,161100,88153460,6230,6230,6230,6230,0
|
|
20240415,161000,88153460,6230,6230,6230,6230,0
|
|
20240415,160900,88153460,6230,6230,6230,6230,0
|
|
20240415,160800,88153460,6230,6230,6230,6230,0
|
|
20240415,160700,88153460,6230,6230,6230,6230,0
|
|
20240415,160600,88153460,6230,6230,6230,6230,0
|
|
20240415,160500,88153460,6230,6230,6230,6230,0
|
|
20240415,160400,88153460,6230,6230,6230,6230,0
|
|
20240415,160300,88153460,6230,6230,6230,6230,0
|
|
20240415,160200,88153460,6230,6230,6230,6230,0
|
|
20240415,160100,88153460,6230,6230,6230,6230,0
|
|
20240415,160000,88153460,6230,6230,6230,6230,0
|
|
20240415,155900,88153460,6230,6230,6230,6230,0
|
|
20240415,155800,88153460,6230,6230,6230,6230,0
|
|
20240415,155700,88153460,6230,6230,6230,6230,0
|
|
20240415,155600,88153460,6230,6230,6230,6230,0
|
|
20240415,155500,88153460,6230,6230,6230,6230,0
|
|
20240415,155400,88153460,6230,6230,6230,6230,0
|
|
20240415,155300,88153460,6230,6230,6230,6230,0
|
|
20240415,155200,88153460,6230,6230,6230,6230,0
|
|
20240415,155100,88153460,6230,6230,6230,6230,0
|
|
20240415,155000,88153460,6230,6230,6230,6230,0
|
|
20240415,154900,88153460,6230,6230,6230,6230,0
|
|
20240415,154800,88153460,6230,6230,6230,6230,0
|
|
20240415,154700,88153460,6230,6230,6230,6230,0
|
|
20240415,154600,88153460,6230,6230,6230,6230,757
|
|
20240415,154500,88153460,6230,6230,6230,6230,0
|
|
20240415,154400,88153460,6230,6230,6230,6230,0
|
|
20240415,154300,88153460,6230,6230,6230,6230,0
|
|
20240415,154200,88153460,6230,6230,6230,6230,0
|
|
20240415,154100,88153460,6230,6230,6230,6230,0
|
|
20240415,154000,88153460,6230,6230,6230,6230,0
|
|
20240415,153900,88153460,6230,6230,6230,6230,0
|
|
20240415,153800,88153460,6230,6230,6230,6230,0
|
|
20240415,153700,88153460,6230,6230,6230,6230,0
|
|
20240415,153600,88153460,6230,6230,6230,6230,0
|
|
20240415,153500,88153460,6230,6230,6230,6230,0
|
|
20240415,153400,88153460,6230,6230,6230,6230,0
|
|
20240415,153300,88153460,6230,6230,6230,6230,0
|
|
20240415,153200,88153460,6230,6230,6230,6230,0
|
|
20240415,153100,88153460,6230,6230,6230,6230,0
|
|
20240415,153000,88153460,6230,6230,6230,6230,757
|
|
20240415,152900,83437350,6260,6260,6260,6260,0
|
|
20240415,152800,83437350,6260,6260,6260,6260,0
|
|
20240415,152700,83437350,6260,6260,6260,6260,0
|
|
20240415,152600,83437350,6260,6260,6260,6260,0
|
|
20240415,152500,83437350,6260,6260,6260,6260,0
|
|
20240415,152400,83437350,6260,6260,6260,6260,0
|
|
20240415,152300,83437350,6260,6260,6260,6260,0
|
|
20240415,152200,83437350,6260,6260,6260,6260,0
|
|
20240415,152100,83437350,6260,6260,6260,6260,0
|
|
20240415,152000,83437350,6260,6260,6260,6260,0
|
|
20240415,151900,83437350,6260,6260,6260,6260,0
|
|
20240415,151800,83437350,6260,6260,6260,6260,0
|
|
20240415,151700,83437350,6260,6260,6260,6260,100
|
|
20240415,151600,82811350,6260,6260,6260,6260,0
|
|
20240415,151500,82811350,6260,6260,6260,6260,27
|
|
20240415,151400,82642330,6260,6260,6260,6260,0
|
|
20240415,151300,82642330,6260,6260,6260,6260,0
|
|
20240415,151200,82642330,6260,6260,6260,6260,0
|
|
20240415,151100,82642330,6260,6250,6260,6230,46
|
|
20240415,151000,82354800,6260,6260,6260,6260,23
|
|
20240415,150900,82210820,6260,6260,6260,6260,11
|
|
20240415,150800,82141960,6250,6250,6260,6250,125
|
|
20240415,150700,81360690,6250,6250,6250,6250,0
|
|
20240415,150600,81360690,6250,6250,6250,6250,40
|
|
20240415,150500,81110690,6250,6250,6250,6250,7
|
|
20240415,150400,81066940,6240,6240,6240,6240,2
|
|
20240415,150300,81054460,6250,6250,6250,6250,1605
|
|
20240415,150200,71023210,6250,6250,6250,6250,48
|
|
20240415,150100,70723210,6220,6220,6220,6220,99
|
|
20240415,150000,70107430,6210,6240,6250,6210,22
|
|
20240415,145900,69970440,6220,6240,6240,6220,63
|
|
20240415,145800,69577760,6240,6240,6240,6240,157
|
|
20240415,145700,68598080,6240,6240,6240,6240,0
|
|
20240415,145600,68598080,6240,6240,6240,6240,0
|
|
20240415,145500,68598080,6240,6240,6240,6240,0
|
|
20240415,145400,68598080,6240,6240,6240,6240,0
|
|
20240415,145300,68598080,6240,6240,6240,6240,0
|
|
20240415,145200,68598080,6240,6240,6240,6240,41
|
|
20240415,145100,68342240,6240,6240,6240,6240,0
|
|
20240415,145000,68342240,6240,6240,6240,6240,0
|
|
20240415,144900,68342240,6240,6240,6240,6240,5
|
|
20240415,144800,68311040,6240,6240,6240,6240,0
|
|
20240415,144700,68311040,6240,6240,6240,6240,0
|
|
20240415,144600,68311040,6240,6240,6240,6240,0
|
|
20240415,144500,68311040,6240,6240,6240,6240,41
|
|
20240415,144400,68055200,6230,6230,6230,6230,10
|
|
20240415,144300,67992900,6240,6240,6240,6240,15
|
|
20240415,144200,67899300,6230,6230,6230,6230,0
|
|
20240415,144100,67899300,6230,6230,6230,6230,0
|
|
20240415,144000,67899300,6230,6230,6230,6230,0
|
|
20240415,143900,67899300,6230,6230,6230,6230,128
|
|
20240415,143800,67101860,6230,6220,6230,6220,41
|
|
20240415,143700,66846770,6220,6220,6220,6220,0
|
|
20240415,143600,66846770,6220,6220,6220,6220,100
|
|
20240415,143500,66224770,6220,6220,6220,6220,0
|
|
20240415,143400,66224770,6220,6220,6220,6220,0
|
|
20240415,143300,66224770,6220,6220,6220,6220,0
|
|
20240415,143200,66224770,6220,6220,6220,6220,0
|
|
20240415,143100,66224770,6220,6220,6220,6220,41
|
|
20240415,143000,65969750,6210,6210,6210,6210,0
|
|
20240415,142900,65969750,6210,6210,6210,6210,56
|
|
20240415,142800,65621990,6220,6220,6220,6220,0
|
|
20240415,142700,65621990,6220,6220,6220,6220,0
|
|
20240415,142600,65621990,6220,6220,6220,6220,0
|
|
20240415,142500,65621990,6220,6220,6220,6220,0
|
|
20240415,142400,65621990,6220,6210,6220,6210,41
|
|
20240415,142300,65367370,6210,6200,6210,6200,282
|
|
20240415,142200,63616970,6200,6200,6200,6200,20
|
|
20240415,142100,63492970,6210,6210,6210,6210,0
|
|
20240415,142000,63492970,6210,6210,6210,6210,0
|
|
20240415,141900,63492970,6210,6210,6210,6210,0
|
|
20240415,141800,63492970,6210,6210,6210,6210,0
|
|
20240415,141700,63492970,6210,6210,6210,6210,41
|
|
20240415,141600,63238360,6200,6200,6200,6200,0
|
|
20240415,141500,63238360,6200,6200,6200,6200,0
|
|
20240415,141400,63238360,6200,6200,6200,6200,0
|
|
20240415,141300,63238360,6200,6200,6200,6200,256
|
|
20240415,141200,61651160,6200,6200,6200,6200,0
|
|
20240415,141100,61651160,6200,6200,6200,6200,32
|
|
20240415,141000,61452760,6200,6200,6200,6200,41
|
|
20240415,140900,61198560,6200,6200,6200,6200,0
|
|
20240415,140800,61198560,6200,6200,6200,6200,10
|
|
20240415,140700,61136560,6180,6180,6180,6180,159
|
|
20240415,140600,60153940,6200,6200,6200,6200,0
|
|
20240415,140500,60153940,6200,6200,6200,6200,100
|
|
20240415,140400,59533940,6190,6190,6190,6190,5
|
|
20240415,140300,59502990,6190,6200,6200,6190,47
|
|
20240415,140200,59211650,6200,6200,6200,6200,0
|
|
20240415,140100,59211650,6200,6200,6200,6200,0
|
|
20240415,140000,59211650,6200,6200,6200,6200,0
|
|
20240415,135900,59211650,6200,6200,6200,6200,23
|
|
20240415,135800,59069050,6190,6190,6190,6190,0
|
|
20240415,135700,59069050,6190,6190,6190,6190,0
|
|
20240415,135600,59069050,6190,6190,6190,6190,165
|
|
20240415,135500,58047700,6190,6190,6190,6190,33
|
|
20240415,135400,57843430,6190,6190,6190,6190,0
|
|
20240415,135300,57843430,6190,6190,6190,6190,138
|
|
20240415,135200,56989210,6190,6190,6190,6190,0
|
|
20240415,135100,56989210,6190,6190,6190,6190,0
|
|
20240415,135000,56989210,6190,6190,6190,6190,0
|
|
20240415,134900,56989210,6190,6190,6190,6190,0
|
|
20240415,134800,56989210,6190,6190,6190,6190,0
|
|
20240415,134700,56989210,6190,6190,6190,6190,44
|
|
20240415,134600,56716850,6190,6190,6190,6190,16
|
|
20240415,134500,56617810,6190,6190,6190,6190,0
|
|
20240415,134400,56617810,6190,6190,6190,6190,0
|
|
20240415,134300,56617810,6190,6190,6190,6190,0
|
|
20240415,134200,56617810,6190,6190,6190,6190,4
|
|
20240415,134100,56593050,6180,6180,6180,6180,40
|
|
20240415,134000,56345850,6180,6180,6180,6180,0
|
|
20240415,133900,56345850,6180,6180,6180,6180,1
|
|
20240415,133800,56339670,6180,6180,6180,6180,32
|
|
20240415,133700,56141910,6170,6180,6180,6170,100
|
|
20240415,133600,55524350,6180,6180,6180,6180,0
|
|
20240415,133500,55524350,6180,6180,6180,6180,0
|
|
20240415,133400,55524350,6180,6180,6180,6180,0
|
|
20240415,133300,55524350,6180,6180,6180,6180,0
|
|
20240415,133200,55524350,6180,6180,6180,6180,0
|
|
20240415,133100,55524350,6180,6180,6180,6180,0
|
|
20240415,133000,55524350,6180,6180,6180,6180,0
|
|
20240415,132900,55524350,6180,6180,6180,6180,0
|
|
20240415,132800,55524350,6180,6180,6180,6180,6
|
|
20240415,132700,55487270,6190,6190,6190,6190,0
|
|
20240415,132600,55487270,6190,6190,6190,6190,0
|
|
20240415,132500,55487270,6190,6190,6190,6190,0
|
|
20240415,132400,55487270,6190,6190,6190,6190,140
|
|
20240415,132300,54620670,6190,6180,6190,6180,57
|
|
20240415,132200,54268400,6180,6180,6180,6180,0
|
|
20240415,132100,54268400,6180,6180,6180,6180,59
|
|
20240415,132000,53903780,6190,6190,6190,6190,466
|
|
20240415,131900,51019240,6200,6200,6200,6200,0
|
|
20240415,131800,51019240,6200,6200,6200,6200,0
|
|
20240415,131700,51019240,6200,6200,6200,6200,0
|
|
20240415,131600,51019240,6200,6200,6200,6200,0
|
|
20240415,131500,51019240,6200,6200,6200,6200,0
|
|
20240415,131400,51019240,6200,6200,6200,6200,0
|
|
20240415,131300,51019240,6200,6200,6200,6200,0
|
|
20240415,131200,51019240,6200,6200,6200,6200,0
|
|
20240415,131100,51019240,6200,6200,6200,6200,0
|
|
20240415,131000,51019240,6200,6200,6200,6200,0
|
|
20240415,130900,51019240,6200,6200,6200,6190,26
|
|
20240415,130800,50858120,6200,6200,6200,6200,0
|
|
20240415,130700,50858120,6200,6200,6200,6200,0
|
|
20240415,130600,50858120,6200,6200,6200,6200,0
|
|
20240415,130500,50858120,6200,6200,6200,6200,100
|
|
20240415,130400,50238120,6200,6200,6200,6200,400
|
|
20240415,130300,47758120,6190,6190,6190,6190,43
|
|
20240415,130200,47491950,6190,6190,6190,6190,100
|
|
20240415,130100,46872950,6190,6190,6190,6190,0
|
|
20240415,130000,46872950,6190,6190,6190,6190,0
|
|
20240415,125900,46872950,6190,6180,6190,6180,311
|
|
20240415,125800,44950850,6180,6180,6180,6180,0
|
|
20240415,125700,44950850,6180,6180,6180,6180,0
|
|
20240415,125600,44950850,6180,6180,6180,6180,0
|
|
20240415,125500,44950850,6180,6180,6180,6180,0
|
|
20240415,125400,44950850,6180,6180,6180,6180,0
|
|
20240415,125300,44950850,6180,6180,6180,6180,0
|
|
20240415,125200,44950850,6180,6180,6180,6180,15
|
|
20240415,125100,44858150,6170,6170,6170,6170,1
|
|
20240415,125000,44851980,6180,6180,6180,6180,0
|
|
20240415,124900,44851980,6180,6180,6180,6180,0
|
|
20240415,124800,44851980,6180,6180,6180,6180,0
|
|
20240415,124700,44851980,6180,6180,6180,6180,0
|
|
20240415,124600,44851980,6180,6180,6180,6180,4
|
|
20240415,124500,44827260,6180,6180,6180,6180,0
|
|
20240415,124400,44827260,6180,6180,6180,6180,0
|
|
20240415,124300,44827260,6180,6180,6180,6180,0
|
|
20240415,124200,44827260,6180,6180,6180,6180,0
|
|
20240415,124100,44827260,6180,6180,6180,6180,100
|
|
20240415,124000,44209260,6180,6170,6180,6170,48
|
|
20240415,123900,43912840,6170,6170,6170,6170,0
|
|
20240415,123800,43912840,6170,6170,6170,6170,0
|
|
20240415,123700,43912840,6170,6170,6170,6170,129
|
|
20240415,123600,43116910,6160,6150,6160,6150,280
|
|
20240415,123500,41392610,6150,6150,6150,6150,0
|
|
20240415,123400,41392610,6150,6150,6150,6150,0
|
|
20240415,123300,41392610,6150,6150,6150,6150,0
|
|
20240415,123200,41392610,6150,6140,6150,6140,239
|
|
20240415,123100,39922860,6150,6150,6150,6150,0
|
|
20240415,123000,39922860,6150,6150,6150,6150,0
|
|
20240415,122900,39922860,6150,6150,6150,6150,0
|
|
20240415,122800,39922860,6150,6150,6150,6150,0
|
|
20240415,122700,39922860,6150,6150,6150,6150,0
|
|
20240415,122600,39922860,6150,6150,6150,6150,0
|
|
20240415,122500,39922860,6150,6150,6150,6150,0
|
|
20240415,122400,39922860,6150,6150,6150,6150,48
|
|
20240415,122300,39627660,6150,6150,6150,6150,0
|
|
20240415,122200,39627660,6150,6150,6150,6150,0
|
|
20240415,122100,39627660,6150,6150,6150,6150,0
|
|
20240415,122000,39627660,6150,6150,6150,6150,0
|
|
20240415,121900,39627660,6150,6150,6150,6150,0
|
|
20240415,121800,39627660,6150,6150,6150,6150,0
|
|
20240415,121700,39627660,6150,6140,6150,6140,7
|
|
20240415,121600,39584660,6140,6140,6140,6140,0
|
|
20240415,121500,39584660,6140,6140,6140,6140,0
|
|
20240415,121400,39584660,6140,6140,6140,6140,0
|
|
20240415,121300,39584660,6140,6140,6140,6140,10
|
|
20240415,121200,39523260,6110,6120,6120,6110,50
|
|
20240415,121100,39217750,6150,6150,6150,6150,0
|
|
20240415,121000,39217750,6150,6150,6150,6150,0
|
|
20240415,120900,39217750,6150,6150,6150,6150,0
|
|
20240415,120800,39217750,6150,6150,6150,6150,48
|
|
20240415,120700,38922550,6150,6150,6150,6150,0
|
|
20240415,120600,38922550,6150,6150,6150,6150,0
|
|
20240415,120500,38922550,6150,6150,6150,6150,230
|
|
20240415,120400,37508050,6120,6120,6120,6120,50
|
|
20240415,120300,37202050,6130,6140,6140,6130,50
|
|
20240415,120200,36895300,6150,6150,6150,6150,0
|
|
20240415,120100,36895300,6150,6150,6150,6150,0
|
|
20240415,120000,36895300,6150,6150,6150,6150,0
|
|
20240415,115900,36895300,6150,6150,6150,6150,0
|
|
20240415,115800,36895300,6150,6150,6150,6150,0
|
|
20240415,115700,36895300,6150,6150,6150,6150,0
|
|
20240415,115600,36895300,6150,6150,6150,6150,0
|
|
20240415,115500,36895300,6150,6150,6150,6150,0
|
|
20240415,115400,36895300,6150,6150,6150,6150,0
|
|
20240415,115300,36895300,6150,6150,6150,6150,0
|
|
20240415,115200,36895300,6150,6140,6150,6140,48
|
|
20240415,115100,36600400,6140,6140,6140,6140,30
|
|
20240415,115000,36416200,6140,6140,6140,6140,11
|
|
20240415,114900,36348660,6150,6150,6150,6150,113
|
|
20240415,114800,35653710,6150,6150,6150,6150,0
|
|
20240415,114700,35653710,6150,6150,6150,6150,0
|
|
20240415,114600,35653710,6150,6150,6150,6150,133
|
|
20240415,114500,34835760,6150,6150,6150,6150,0
|
|
20240415,114400,34835760,6150,6150,6150,6150,0
|
|
20240415,114300,34835760,6150,6150,6150,6150,45
|
|
20240415,114200,34559010,6150,6150,6150,6150,0
|
|
20240415,114100,34559010,6150,6150,6150,6150,0
|
|
20240415,114000,34559010,6150,6150,6150,6150,12
|
|
20240415,113900,34485210,6150,6150,6150,6150,0
|
|
20240415,113800,34485210,6150,6150,6150,6150,0
|
|
20240415,113700,34485210,6150,6150,6150,6150,1
|
|
20240415,113600,34479060,6150,6150,6150,6150,48
|
|
20240415,113500,34183860,6150,6150,6150,6150,11
|
|
20240415,113400,34116210,6140,6140,6140,6140,0
|
|
20240415,113300,34116210,6140,6140,6140,6140,0
|
|
20240415,113200,34116210,6140,6140,6140,6140,0
|
|
20240415,113100,34116210,6140,6140,6140,6140,0
|
|
20240415,113000,34116210,6140,6140,6140,6140,20
|
|
20240415,112900,33993410,6150,6150,6150,6150,0
|
|
20240415,112800,33993410,6150,6150,6150,6150,0
|
|
20240415,112700,33993410,6150,6150,6150,6150,0
|
|
20240415,112600,33993410,6150,6150,6150,6150,0
|
|
20240415,112500,33993410,6150,6150,6150,6150,0
|
|
20240415,112400,33993410,6150,6150,6150,6150,0
|
|
20240415,112300,33993410,6150,6150,6150,6150,0
|
|
20240415,112200,33993410,6150,6150,6150,6150,0
|
|
20240415,112100,33993410,6150,6150,6150,6150,0
|
|
20240415,112000,33993410,6150,6150,6150,6150,78
|
|
20240415,111900,33513710,6140,6140,6140,6140,0
|
|
20240415,111800,33513710,6140,6140,6140,6140,20
|
|
20240415,111700,33390910,6150,6150,6150,6150,12
|
|
20240415,111600,33317110,6150,6150,6150,6150,162
|
|
20240415,111500,32320810,6150,6150,6150,6150,0
|
|
20240415,111400,32320810,6150,6150,6150,6150,100
|
|
20240415,111300,31705810,6150,6150,6150,6150,0
|
|
20240415,111200,31705810,6150,6150,6150,6150,0
|
|
20240415,111100,31705810,6150,6150,6150,6150,0
|
|
20240415,111000,31705810,6150,6150,6150,6150,0
|
|
20240415,110900,31705810,6150,6150,6150,6150,12
|
|
20240415,110800,31632010,6130,6130,6130,6130,0
|
|
20240415,110700,31632010,6130,6130,6130,6130,0
|
|
20240415,110600,31632010,6130,6140,6140,6130,16
|
|
20240415,110500,31533920,6150,6150,6150,6150,0
|
|
20240415,110400,31533920,6150,6150,6150,6150,49
|
|
20240415,110300,31232570,6150,6150,6150,6150,0
|
|
20240415,110200,31232570,6150,6150,6150,6150,0
|
|
20240415,110100,31232570,6150,6150,6150,6150,0
|
|
20240415,110000,31232570,6150,6150,6150,6150,0
|
|
20240415,105900,31232570,6150,6150,6150,6150,0
|
|
20240415,105800,31232570,6150,6150,6150,6150,0
|
|
20240415,105700,31232570,6150,6150,6150,6150,0
|
|
20240415,105600,31232570,6150,6150,6150,6150,0
|
|
20240415,105500,31232570,6150,6150,6150,6150,0
|
|
20240415,105400,31232570,6150,6150,6150,6150,0
|
|
20240415,105300,31232570,6150,6150,6150,6150,52
|
|
20240415,105200,30912770,6150,6150,6150,6150,0
|
|
20240415,105100,30912770,6150,6150,6150,6150,1
|
|
20240415,105000,30906620,6150,6150,6150,6150,0
|
|
20240415,104900,30906620,6150,6150,6150,6150,0
|
|
20240415,104800,30906620,6150,6150,6150,6150,49
|
|
20240415,104700,30605270,6150,6150,6150,6150,15
|
|
20240415,104600,30513020,6140,6140,6140,6140,0
|
|
20240415,104500,30513020,6140,6140,6140,6140,14
|
|
20240415,104400,30427060,6140,6140,6140,6140,11
|
|
20240415,104300,30359520,6110,6110,6110,6110,1
|
|
20240415,104200,30353410,6140,6140,6140,6140,0
|
|
20240415,104100,30353410,6140,6140,6140,6140,0
|
|
20240415,104000,30353410,6140,6140,6140,6140,0
|
|
20240415,103900,30353410,6140,6140,6140,6140,0
|
|
20240415,103800,30353410,6140,6140,6140,6140,3
|
|
20240415,103700,30334990,6150,6150,6150,6150,0
|
|
20240415,103600,30334990,6150,6150,6150,6150,0
|
|
20240415,103500,30334990,6150,6150,6150,6150,0
|
|
20240415,103400,30334990,6150,6150,6150,6150,0
|
|
20240415,103300,30334990,6150,6150,6150,6150,38
|
|
20240415,103200,30101290,6150,6140,6150,6140,51
|
|
20240415,103100,29787650,6150,6150,6150,6150,0
|
|
20240415,103000,29787650,6150,6150,6150,6150,5
|
|
20240415,102900,29756900,6150,6150,6150,6150,0
|
|
20240415,102800,29756900,6150,6140,6150,6140,633
|
|
20240415,102700,25866320,6140,6140,6140,6140,0
|
|
20240415,102600,25866320,6140,6140,6140,6140,3
|
|
20240415,102500,25847900,6110,6120,6120,6110,197
|
|
20240415,102400,24643160,6150,6150,6150,6150,0
|
|
20240415,102300,24643160,6150,6150,6150,6150,0
|
|
20240415,102200,24643160,6150,6150,6150,6150,0
|
|
20240415,102100,24643160,6150,6150,6150,6150,1
|
|
20240415,102000,24637010,6150,6150,6150,6150,17
|
|
20240415,101900,24532460,6150,6150,6150,6150,0
|
|
20240415,101800,24532460,6150,6150,6150,6150,0
|
|
20240415,101700,24532460,6150,6150,6150,6150,0
|
|
20240415,101600,24532460,6150,6110,6150,6110,1013
|
|
20240415,101500,18341870,6110,6110,6110,6110,0
|
|
20240415,101400,18341870,6110,6110,6110,6110,1000
|
|
20240415,101300,12231870,6110,6110,6110,6110,8
|
|
20240415,101200,12182990,6100,6100,6100,6100,1
|
|
20240415,101100,12176890,6110,6110,6110,6110,0
|
|
20240415,101000,12176890,6110,6110,6110,6110,0
|
|
20240415,100900,12176890,6110,6110,6110,6110,0
|
|
20240415,100800,12176890,6110,6110,6110,6110,0
|
|
20240415,100700,12176890,6110,6110,6110,6110,1
|
|
20240415,100600,12170780,6100,6100,6100,6100,100
|
|
20240415,100500,11560780,6110,6130,6130,6110,42
|
|
20240415,100400,11304140,6130,6130,6130,6130,1
|
|
20240415,100300,11298010,6130,6130,6130,6130,0
|
|
20240415,100200,11298010,6130,6130,6130,6130,0
|
|
20240415,100100,11298010,6130,6130,6130,6130,0
|
|
20240415,100000,11298010,6130,6130,6130,6130,0
|
|
20240415,095900,11298010,6130,6130,6130,6130,0
|
|
20240415,095800,11298010,6130,6130,6130,6130,0
|
|
20240415,095700,11298010,6130,6130,6130,6130,0
|
|
20240415,095600,11298010,6130,6130,6130,6130,0
|
|
20240415,095500,11298010,6130,6130,6130,6130,0
|
|
20240415,095400,11298010,6130,6130,6130,6130,0
|
|
20240415,095300,11298010,6130,6130,6130,6130,0
|
|
20240415,095200,11298010,6130,6130,6130,6130,0
|
|
20240415,095100,11298010,6130,6130,6130,6130,0
|
|
20240415,095000,11298010,6130,6130,6130,6130,0
|
|
20240415,094900,11298010,6130,6130,6130,6130,0
|
|
20240415,094800,11298010,6130,6130,6130,6130,0
|
|
20240415,094700,11298010,6130,6130,6130,6130,0
|
|
20240415,094600,11298010,6130,6130,6130,6130,0
|
|
20240415,094500,11298010,6130,6130,6130,6130,0
|
|
20240415,094400,11298010,6130,6130,6130,6130,0
|
|
20240415,094300,11298010,6130,6130,6130,6130,2
|
|
20240415,094200,11285750,6110,6110,6110,6110,25
|
|
20240415,094100,11133000,6130,6130,6130,6130,0
|
|
20240415,094000,11133000,6130,6130,6130,6130,0
|
|
20240415,093900,11133000,6130,6130,6130,6130,0
|
|
20240415,093800,11133000,6130,6120,6130,6120,14
|
|
20240415,093700,11047310,6110,6110,6110,6110,0
|
|
20240415,093600,11047310,6110,6110,6110,6110,35
|
|
20240415,093500,10833460,6110,6110,6110,6110,87
|
|
20240415,093400,10301890,6110,6110,6110,6110,0
|
|
20240415,093300,10301890,6110,6110,6110,6110,1
|
|
20240415,093200,10295780,6120,6120,6120,6120,0
|
|
20240415,093100,10295780,6120,6120,6120,6120,0
|
|
20240415,093000,10295780,6120,6110,6120,6100,182
|
|
20240415,092900,9184860,6120,6120,6120,6120,0
|
|
20240415,092800,9184860,6120,6120,6120,6120,0
|
|
20240415,092700,9184860,6120,6120,6120,6120,0
|
|
20240415,092600,9184860,6120,6120,6120,6120,0
|
|
20240415,092500,9184860,6120,6130,6130,6120,15
|
|
20240415,092400,9092960,6140,6140,6140,6140,0
|
|
20240415,092300,9092960,6140,6140,6140,6140,1
|
|
20240415,092200,9086820,6140,6140,6140,6140,0
|
|
20240415,092100,9086820,6140,6140,6140,6140,1
|
|
20240415,092000,9080680,6150,6150,6150,6150,0
|
|
20240415,091900,9080680,6150,6150,6150,6150,0
|
|
20240415,091800,9080680,6150,6130,6150,6130,27
|
|
20240415,091700,8915050,6130,6130,6130,6130,23
|
|
20240415,091600,8774060,6150,6150,6150,6150,3
|
|
20240415,091500,8755610,6150,6150,6150,6150,0
|
|
20240415,091400,8755610,6150,6150,6150,6150,1
|
|
20240415,091300,8749460,6150,6150,6150,6150,0
|
|
20240415,091200,8749460,6150,6150,6150,6150,1
|
|
20240415,091100,8743310,6150,6150,6150,6150,8
|
|
20240415,091000,8694110,6150,6150,6150,6150,0
|
|
20240415,090900,8694110,6150,6150,6150,6150,0
|
|
20240415,090800,8694110,6150,6150,6150,6150,0
|
|
20240415,090700,8694110,6150,6150,6150,6150,0
|
|
20240415,090600,8694110,6150,6150,6150,6150,7
|
|
20240415,090500,8651060,6150,6150,6150,6150,1
|
|
20240415,090400,8644910,6150,6150,6150,6150,0
|
|
20240415,090300,8644910,6150,6150,6150,6150,0
|
|
20240415,090200,8644910,6150,6150,6150,6150,263
|
|
20240415,090100,7027460,6150,6160,6160,6150,251
|
|
20240415,090000,5482400,6160,6160,6160,6160,890
|