650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194700,125329940,6150,6150,6150,6150,922
|
|
20240417,194600,125329940,6150,6150,6150,6150,0
|
|
20240417,194500,125329940,6150,6150,6150,6150,0
|
|
20240417,194400,125329940,6150,6150,6150,6150,0
|
|
20240417,194300,125329940,6150,6150,6150,6150,0
|
|
20240417,194200,125329940,6150,6150,6150,6150,0
|
|
20240417,194100,125329940,6150,6150,6150,6150,0
|
|
20240417,194000,125329940,6150,6150,6150,6150,0
|
|
20240417,193900,125329940,6150,6150,6150,6150,0
|
|
20240417,193800,125329940,6150,6150,6150,6150,0
|
|
20240417,193700,125329940,6150,6150,6150,6150,0
|
|
20240417,193600,125329940,6150,6150,6150,6150,0
|
|
20240417,193500,125329940,6150,6150,6150,6150,0
|
|
20240417,193400,125329940,6150,6150,6150,6150,0
|
|
20240417,193300,125329940,6150,6150,6150,6150,0
|
|
20240417,193200,125329940,6150,6150,6150,6150,0
|
|
20240417,193100,125329940,6150,6150,6150,6150,0
|
|
20240417,193000,125329940,6150,6150,6150,6150,0
|
|
20240417,192900,125329940,6150,6150,6150,6150,0
|
|
20240417,192800,125329940,6150,6150,6150,6150,0
|
|
20240417,192700,125329940,6150,6150,6150,6150,0
|
|
20240417,192600,125329940,6150,6150,6150,6150,0
|
|
20240417,192500,125329940,6150,6150,6150,6150,0
|
|
20240417,192400,125329940,6150,6150,6150,6150,0
|
|
20240417,192300,125329940,6150,6150,6150,6150,0
|
|
20240417,192200,125329940,6150,6150,6150,6150,0
|
|
20240417,192100,125329940,6150,6150,6150,6150,0
|
|
20240417,192000,125329940,6150,6150,6150,6150,0
|
|
20240417,191900,125329940,6150,6150,6150,6150,0
|
|
20240417,191800,125329940,6150,6150,6150,6150,0
|
|
20240417,191700,125329940,6150,6150,6150,6150,922
|
|
20240417,191600,125329940,6150,6150,6150,6150,0
|
|
20240417,191500,125329940,6150,6150,6150,6150,0
|
|
20240417,191400,125329940,6150,6150,6150,6150,0
|
|
20240417,191300,125329940,6150,6150,6150,6150,0
|
|
20240417,191200,125329940,6150,6150,6150,6150,0
|
|
20240417,191100,125329940,6150,6150,6150,6150,0
|
|
20240417,191000,125329940,6150,6150,6150,6150,0
|
|
20240417,190900,125329940,6150,6150,6150,6150,0
|
|
20240417,190800,125329940,6150,6150,6150,6150,0
|
|
20240417,190700,125329940,6150,6150,6150,6150,0
|
|
20240417,190600,125329940,6150,6150,6150,6150,0
|
|
20240417,190500,125329940,6150,6150,6150,6150,0
|
|
20240417,190400,125329940,6150,6150,6150,6150,0
|
|
20240417,190300,125329940,6150,6150,6150,6150,0
|
|
20240417,190200,125329940,6150,6150,6150,6150,0
|
|
20240417,190100,125329940,6150,6150,6150,6150,0
|
|
20240417,190000,125329940,6150,6150,6150,6150,0
|
|
20240417,185900,125329940,6150,6150,6150,6150,0
|
|
20240417,185800,125329940,6150,6150,6150,6150,0
|
|
20240417,185700,125329940,6150,6150,6150,6150,0
|
|
20240417,185600,125329940,6150,6150,6150,6150,0
|
|
20240417,185500,125329940,6150,6150,6150,6150,0
|
|
20240417,185400,125329940,6150,6150,6150,6150,0
|
|
20240417,185300,125329940,6150,6150,6150,6150,0
|
|
20240417,185200,125329940,6150,6150,6150,6150,0
|
|
20240417,185100,125329940,6150,6150,6150,6150,0
|
|
20240417,185000,125329940,6150,6150,6150,6150,0
|
|
20240417,184900,125329940,6150,6150,6150,6150,0
|
|
20240417,184800,125329940,6150,6150,6150,6150,0
|
|
20240417,184700,125329940,6150,6150,6150,6150,922
|
|
20240417,184600,125329940,6150,6150,6150,6150,0
|
|
20240417,184500,125329940,6150,6150,6150,6150,0
|
|
20240417,184400,125329940,6150,6150,6150,6150,0
|
|
20240417,184300,125329940,6150,6150,6150,6150,0
|
|
20240417,184200,125329940,6150,6150,6150,6150,0
|
|
20240417,184100,125329940,6150,6150,6150,6150,0
|
|
20240417,184000,125329940,6150,6150,6150,6150,0
|
|
20240417,183900,125329940,6150,6150,6150,6150,0
|
|
20240417,183800,125329940,6150,6150,6150,6150,0
|
|
20240417,183700,125329940,6150,6150,6150,6150,0
|
|
20240417,183600,125329940,6150,6150,6150,6150,0
|
|
20240417,183500,125329940,6150,6150,6150,6150,0
|
|
20240417,183400,125329940,6150,6150,6150,6150,0
|
|
20240417,183300,125329940,6150,6150,6150,6150,0
|
|
20240417,183200,125329940,6150,6150,6150,6150,0
|
|
20240417,183100,125329940,6150,6150,6150,6150,0
|
|
20240417,183000,125329940,6150,6150,6150,6150,0
|
|
20240417,182900,125329940,6150,6150,6150,6150,0
|
|
20240417,182800,125329940,6150,6150,6150,6150,0
|
|
20240417,182700,125329940,6150,6150,6150,6150,0
|
|
20240417,182600,125329940,6150,6150,6150,6150,0
|
|
20240417,182500,125329940,6150,6150,6150,6150,0
|
|
20240417,182400,125329940,6150,6150,6150,6150,0
|
|
20240417,182300,125329940,6150,6150,6150,6150,0
|
|
20240417,182200,125329940,6150,6150,6150,6150,0
|
|
20240417,182100,125329940,6150,6150,6150,6150,0
|
|
20240417,182000,125329940,6150,6150,6150,6150,0
|
|
20240417,181900,125329940,6150,6150,6150,6150,0
|
|
20240417,181800,125329940,6150,6150,6150,6150,0
|
|
20240417,181700,125329940,6150,6150,6150,6150,922
|
|
20240417,181600,125329940,6150,6150,6150,6150,0
|
|
20240417,181500,125329940,6150,6150,6150,6150,0
|
|
20240417,181400,125329940,6150,6150,6150,6150,0
|
|
20240417,181300,125329940,6150,6150,6150,6150,0
|
|
20240417,181200,125329940,6150,6150,6150,6150,0
|
|
20240417,181100,125329940,6150,6150,6150,6150,0
|
|
20240417,181000,125329940,6150,6150,6150,6150,0
|
|
20240417,180900,125329940,6150,6150,6150,6150,0
|
|
20240417,180800,125329940,6150,6150,6150,6150,0
|
|
20240417,180700,125329940,6150,6150,6150,6150,0
|
|
20240417,180600,125329940,6150,6150,6150,6150,0
|
|
20240417,180500,125329940,6150,6150,6150,6150,0
|
|
20240417,180400,125329940,6150,6150,6150,6150,0
|
|
20240417,180300,125329940,6150,6150,6150,6150,0
|
|
20240417,180200,125329940,6150,6150,6150,6150,0
|
|
20240417,180100,125329940,6150,6150,6150,6150,0
|
|
20240417,180000,125329940,6150,6150,6150,6150,0
|
|
20240417,175900,125329940,6150,6150,6150,6150,0
|
|
20240417,175800,125329940,6150,6150,6150,6150,0
|
|
20240417,175700,125329940,6150,6150,6150,6150,0
|
|
20240417,175600,125329940,6150,6150,6150,6150,0
|
|
20240417,175500,125329940,6150,6150,6150,6150,0
|
|
20240417,175400,125329940,6150,6150,6150,6150,0
|
|
20240417,175300,125329940,6150,6150,6150,6150,0
|
|
20240417,175200,125329940,6150,6150,6150,6150,0
|
|
20240417,175100,125329940,6150,6150,6150,6150,0
|
|
20240417,175000,125329940,6150,6150,6150,6150,0
|
|
20240417,174900,125329940,6150,6150,6150,6150,0
|
|
20240417,174800,125329940,6150,6150,6150,6150,0
|
|
20240417,174700,125329940,6150,6150,6150,6150,922
|
|
20240417,174600,125329940,6150,6150,6150,6150,0
|
|
20240417,174500,125329940,6150,6150,6150,6150,0
|
|
20240417,174400,125329940,6150,6150,6150,6150,0
|
|
20240417,174300,125329940,6150,6150,6150,6150,0
|
|
20240417,174200,125329940,6150,6150,6150,6150,0
|
|
20240417,174100,125329940,6150,6150,6150,6150,0
|
|
20240417,174000,125329940,6150,6150,6150,6150,0
|
|
20240417,173900,125329940,6150,6150,6150,6150,0
|
|
20240417,173800,125329940,6150,6150,6150,6150,0
|
|
20240417,173700,125329940,6150,6150,6150,6150,0
|
|
20240417,173600,125329940,6150,6150,6150,6150,0
|
|
20240417,173500,125329940,6150,6150,6150,6150,0
|
|
20240417,173400,125329940,6150,6150,6150,6150,0
|
|
20240417,173300,125329940,6150,6150,6150,6150,0
|
|
20240417,173200,125329940,6150,6150,6150,6150,0
|
|
20240417,173100,125329940,6150,6150,6150,6150,0
|
|
20240417,173000,125329940,6150,6150,6150,6150,0
|
|
20240417,172900,125329940,6150,6150,6150,6150,0
|
|
20240417,172800,125329940,6150,6150,6150,6150,0
|
|
20240417,172700,125329940,6150,6150,6150,6150,0
|
|
20240417,172600,125329940,6150,6150,6150,6150,0
|
|
20240417,172500,125329940,6150,6150,6150,6150,0
|
|
20240417,172400,125329940,6150,6150,6150,6150,0
|
|
20240417,172300,125329940,6150,6150,6150,6150,0
|
|
20240417,172200,125329940,6150,6150,6150,6150,0
|
|
20240417,172100,125329940,6150,6150,6150,6150,0
|
|
20240417,172000,125329940,6150,6150,6150,6150,0
|
|
20240417,171900,125329940,6150,6150,6150,6150,0
|
|
20240417,171800,125329940,6150,6150,6150,6150,0
|
|
20240417,171700,125329940,6150,6150,6150,6150,922
|
|
20240417,171600,125329940,6150,6150,6150,6150,0
|
|
20240417,171500,125329940,6150,6150,6150,6150,0
|
|
20240417,171400,125329940,6150,6150,6150,6150,0
|
|
20240417,171300,125329940,6150,6150,6150,6150,0
|
|
20240417,171200,125329940,6150,6150,6150,6150,0
|
|
20240417,171100,125329940,6150,6150,6150,6150,0
|
|
20240417,171000,125329940,6150,6150,6150,6150,0
|
|
20240417,170900,125329940,6150,6150,6150,6150,0
|
|
20240417,170800,125329940,6150,6150,6150,6150,0
|
|
20240417,170700,125329940,6150,6150,6150,6150,0
|
|
20240417,170600,125329940,6150,6150,6150,6150,0
|
|
20240417,170500,125329940,6150,6150,6150,6150,0
|
|
20240417,170400,125329940,6150,6150,6150,6150,0
|
|
20240417,170300,125329940,6150,6150,6150,6150,0
|
|
20240417,170200,125329940,6150,6150,6150,6150,0
|
|
20240417,170100,125329940,6150,6150,6150,6150,0
|
|
20240417,170000,125329940,6150,6150,6150,6150,0
|
|
20240417,165900,125329940,6150,6150,6150,6150,0
|
|
20240417,165800,125329940,6150,6150,6150,6150,0
|
|
20240417,165700,125329940,6150,6150,6150,6150,0
|
|
20240417,165600,125329940,6150,6150,6150,6150,0
|
|
20240417,165500,125329940,6150,6150,6150,6150,0
|
|
20240417,165400,125329940,6150,6150,6150,6150,0
|
|
20240417,165300,125329940,6150,6150,6150,6150,0
|
|
20240417,165200,125329940,6150,6150,6150,6150,0
|
|
20240417,165100,125329940,6150,6150,6150,6150,0
|
|
20240417,165000,125329940,6150,6150,6150,6150,0
|
|
20240417,164900,125329940,6150,6150,6150,6150,0
|
|
20240417,164800,125329940,6150,6150,6150,6150,0
|
|
20240417,164700,125329940,6150,6150,6150,6150,922
|
|
20240417,164600,125329940,6150,6150,6150,6150,0
|
|
20240417,164500,125329940,6150,6150,6150,6150,0
|
|
20240417,164400,125329940,6150,6150,6150,6150,0
|
|
20240417,164300,125329940,6150,6150,6150,6150,0
|
|
20240417,164200,125329940,6150,6150,6150,6150,0
|
|
20240417,164100,125329940,6150,6150,6150,6150,0
|
|
20240417,164000,125329940,6150,6150,6150,6150,0
|
|
20240417,163900,125329940,6150,6150,6150,6150,0
|
|
20240417,163800,125329940,6150,6150,6150,6150,0
|
|
20240417,163700,125329940,6150,6150,6150,6150,0
|
|
20240417,163600,125329940,6150,6150,6150,6150,0
|
|
20240417,163500,125329940,6150,6150,6150,6150,0
|
|
20240417,163400,125329940,6150,6150,6150,6150,0
|
|
20240417,163300,125329940,6150,6150,6150,6150,0
|
|
20240417,163200,125329940,6150,6150,6150,6150,0
|
|
20240417,163100,125329940,6150,6150,6150,6150,0
|
|
20240417,163000,125329940,6150,6150,6150,6150,0
|
|
20240417,162900,125329940,6150,6150,6150,6150,0
|
|
20240417,162800,125329940,6150,6150,6150,6150,0
|
|
20240417,162700,125329940,6150,6150,6150,6150,0
|
|
20240417,162600,125329940,6150,6150,6150,6150,0
|
|
20240417,162500,125329940,6150,6150,6150,6150,0
|
|
20240417,162400,125329940,6150,6150,6150,6150,0
|
|
20240417,162300,125329940,6150,6150,6150,6150,0
|
|
20240417,162200,125329940,6150,6150,6150,6150,0
|
|
20240417,162100,125329940,6150,6150,6150,6150,0
|
|
20240417,162000,125329940,6150,6150,6150,6150,0
|
|
20240417,161900,125329940,6150,6150,6150,6150,0
|
|
20240417,161800,125329940,6150,6150,6150,6150,0
|
|
20240417,161700,125329940,6150,6150,6150,6150,922
|
|
20240417,161600,125329940,6150,6150,6150,6150,0
|
|
20240417,161500,125329940,6150,6150,6150,6150,0
|
|
20240417,161400,125329940,6150,6150,6150,6150,0
|
|
20240417,161300,125329940,6150,6150,6150,6150,0
|
|
20240417,161200,125329940,6150,6150,6150,6150,0
|
|
20240417,161100,125329940,6150,6150,6150,6150,0
|
|
20240417,161000,125329940,6150,6150,6150,6150,0
|
|
20240417,160900,125329940,6150,6150,6150,6150,0
|
|
20240417,160800,125329940,6150,6150,6150,6150,0
|
|
20240417,160700,125329940,6150,6150,6150,6150,0
|
|
20240417,160600,125329940,6150,6150,6150,6150,0
|
|
20240417,160500,125329940,6150,6150,6150,6150,0
|
|
20240417,160400,125329940,6150,6150,6150,6150,0
|
|
20240417,160300,125329940,6150,6150,6150,6150,0
|
|
20240417,160200,125329940,6150,6150,6150,6150,0
|
|
20240417,160100,125329940,6150,6150,6150,6150,0
|
|
20240417,160000,125329940,6150,6150,6150,6150,0
|
|
20240417,155900,125329940,6150,6150,6150,6150,0
|
|
20240417,155800,125329940,6150,6150,6150,6150,0
|
|
20240417,155700,125329940,6150,6150,6150,6150,0
|
|
20240417,155600,125329940,6150,6150,6150,6150,0
|
|
20240417,155500,125329940,6150,6150,6150,6150,0
|
|
20240417,155400,125329940,6150,6150,6150,6150,0
|
|
20240417,155300,125329940,6150,6150,6150,6150,0
|
|
20240417,155200,125329940,6150,6150,6150,6150,0
|
|
20240417,155100,125329940,6150,6150,6150,6150,0
|
|
20240417,155000,125329940,6150,6150,6150,6150,0
|
|
20240417,154900,125329940,6150,6150,6150,6150,0
|
|
20240417,154800,125329940,6150,6150,6150,6150,0
|
|
20240417,154700,125329940,6150,6150,6150,6150,922
|
|
20240417,154600,125329940,6150,6150,6150,6150,0
|
|
20240417,154500,125329940,6150,6150,6150,6150,0
|
|
20240417,154400,125329940,6150,6150,6150,6150,0
|
|
20240417,154300,125329940,6150,6150,6150,6150,0
|
|
20240417,154200,125329940,6150,6150,6150,6150,0
|
|
20240417,154100,125329940,6150,6150,6150,6150,0
|
|
20240417,154000,125329940,6150,6150,6150,6150,0
|
|
20240417,153900,125329940,6150,6150,6150,6150,0
|
|
20240417,153800,125329940,6150,6150,6150,6150,0
|
|
20240417,153700,125329940,6150,6150,6150,6150,0
|
|
20240417,153600,125329940,6150,6150,6150,6150,0
|
|
20240417,153500,125329940,6150,6150,6150,6150,0
|
|
20240417,153400,125329940,6150,6150,6150,6150,0
|
|
20240417,153300,125329940,6150,6150,6150,6150,0
|
|
20240417,153200,125329940,6150,6150,6150,6150,0
|
|
20240417,153100,125329940,6150,6150,6150,6150,0
|
|
20240417,153000,125329940,6150,6150,6150,6150,922
|
|
20240417,152900,119659640,6150,6150,6150,6150,0
|
|
20240417,152800,119659640,6150,6150,6150,6150,0
|
|
20240417,152700,119659640,6150,6150,6150,6150,0
|
|
20240417,152600,119659640,6150,6150,6150,6150,0
|
|
20240417,152500,119659640,6150,6150,6150,6150,0
|
|
20240417,152400,119659640,6150,6150,6150,6150,0
|
|
20240417,152300,119659640,6150,6150,6150,6150,0
|
|
20240417,152200,119659640,6150,6150,6150,6150,0
|
|
20240417,152100,119659640,6150,6150,6150,6150,0
|
|
20240417,152000,119659640,6150,6150,6150,6150,0
|
|
20240417,151900,119659640,6150,6150,6150,6150,0
|
|
20240417,151800,119659640,6150,6150,6150,6150,66
|
|
20240417,151700,119253740,6180,6180,6180,6180,0
|
|
20240417,151600,119253740,6180,6180,6180,6180,0
|
|
20240417,151500,119253740,6180,6180,6180,6180,0
|
|
20240417,151400,119253740,6180,6150,6180,6150,100
|
|
20240417,151300,118637690,6150,6150,6150,6150,0
|
|
20240417,151200,118637690,6150,6150,6150,6150,0
|
|
20240417,151100,118637690,6150,6150,6150,6150,31
|
|
20240417,151000,118447040,6180,6180,6180,6180,0
|
|
20240417,150900,118447040,6180,6180,6180,6180,0
|
|
20240417,150800,118447040,6180,6160,6180,6160,1000
|
|
20240417,150700,112268520,6160,6160,6160,6160,0
|
|
20240417,150600,112268520,6160,6160,6160,6160,0
|
|
20240417,150500,112268520,6160,6160,6160,6150,1017
|
|
20240417,150400,106013740,6160,6160,6160,6160,113
|
|
20240417,150300,105317660,6160,6160,6160,6160,40
|
|
20240417,150200,105071260,6180,6180,6180,6180,0
|
|
20240417,150100,105071260,6180,6180,6180,6180,72
|
|
20240417,150000,104626300,6180,6180,6180,6180,50
|
|
20240417,145900,104317300,6170,6170,6170,6170,128
|
|
20240417,145800,103527540,6160,6160,6160,6160,0
|
|
20240417,145700,103527540,6160,6160,6160,6160,0
|
|
20240417,145600,103527540,6160,6160,6160,6160,0
|
|
20240417,145500,103527540,6160,6160,6160,6160,0
|
|
20240417,145400,103527540,6160,6160,6160,6160,0
|
|
20240417,145300,103527540,6160,6160,6160,6160,0
|
|
20240417,145200,103527540,6160,6160,6160,6160,0
|
|
20240417,145100,103527540,6160,6160,6160,6160,0
|
|
20240417,145000,103527540,6160,6160,6160,6160,0
|
|
20240417,144900,103527540,6160,6160,6160,6160,0
|
|
20240417,144800,103527540,6160,6160,6160,6160,0
|
|
20240417,144700,103527540,6160,6160,6160,6160,0
|
|
20240417,144600,103527540,6160,6160,6160,6160,0
|
|
20240417,144500,103527540,6160,6160,6160,6160,0
|
|
20240417,144400,103527540,6160,6160,6160,6160,0
|
|
20240417,144300,103527540,6160,6160,6160,6160,0
|
|
20240417,144200,103527540,6160,6160,6160,6160,0
|
|
20240417,144100,103527540,6160,6160,6160,6160,0
|
|
20240417,144000,103527540,6160,6160,6160,6160,0
|
|
20240417,143900,103527540,6160,6160,6160,6160,302
|
|
20240417,143800,101667220,6160,6160,6160,6160,0
|
|
20240417,143700,101667220,6160,6160,6160,6160,0
|
|
20240417,143600,101667220,6160,6160,6160,6160,11
|
|
20240417,143500,101599460,6160,6160,6160,6160,0
|
|
20240417,143400,101599460,6160,6160,6160,6160,0
|
|
20240417,143300,101599460,6160,6160,6160,6160,0
|
|
20240417,143200,101599460,6160,6160,6160,6160,0
|
|
20240417,143100,101599460,6160,6160,6160,6160,0
|
|
20240417,143000,101599460,6160,6160,6160,6160,0
|
|
20240417,142900,101599460,6160,6160,6160,6160,0
|
|
20240417,142800,101599460,6160,6160,6160,6160,0
|
|
20240417,142700,101599460,6160,6160,6160,6160,0
|
|
20240417,142600,101599460,6160,6160,6160,6160,0
|
|
20240417,142500,101599460,6160,6160,6160,6160,0
|
|
20240417,142400,101599460,6160,6160,6160,6160,0
|
|
20240417,142300,101599460,6160,6160,6160,6160,0
|
|
20240417,142200,101599460,6160,6160,6160,6160,0
|
|
20240417,142100,101599460,6160,6160,6160,6160,0
|
|
20240417,142000,101599460,6160,6160,6160,6160,0
|
|
20240417,141900,101599460,6160,6160,6160,6160,0
|
|
20240417,141800,101599460,6160,6160,6160,6160,0
|
|
20240417,141700,101599460,6160,6160,6160,6160,0
|
|
20240417,141600,101599460,6160,6160,6160,6160,0
|
|
20240417,141500,101599460,6160,6160,6160,6160,0
|
|
20240417,141400,101599460,6160,6160,6160,6160,0
|
|
20240417,141300,101599460,6160,6160,6160,6160,0
|
|
20240417,141200,101599460,6160,6160,6160,6160,8
|
|
20240417,141100,101550180,6160,6160,6160,6160,0
|
|
20240417,141000,101550180,6160,6160,6160,6160,0
|
|
20240417,140900,101550180,6160,6160,6160,6160,0
|
|
20240417,140800,101550180,6160,6160,6160,6160,0
|
|
20240417,140700,101550180,6160,6160,6160,6160,0
|
|
20240417,140600,101550180,6160,6160,6160,6160,0
|
|
20240417,140500,101550180,6160,6160,6160,6160,0
|
|
20240417,140400,101550180,6160,6160,6160,6160,0
|
|
20240417,140300,101550180,6160,6160,6160,6160,0
|
|
20240417,140200,101550180,6160,6160,6160,6160,29
|
|
20240417,140100,101371540,6160,6160,6160,6160,0
|
|
20240417,140000,101371540,6160,6160,6160,6160,0
|
|
20240417,135900,101371540,6160,6160,6160,6160,0
|
|
20240417,135800,101371540,6160,6160,6160,6160,0
|
|
20240417,135700,101371540,6160,6160,6160,6160,0
|
|
20240417,135600,101371540,6160,6160,6160,6160,0
|
|
20240417,135500,101371540,6160,6160,6160,6160,0
|
|
20240417,135400,101371540,6160,6160,6160,6160,0
|
|
20240417,135300,101371540,6160,6160,6160,6160,0
|
|
20240417,135200,101371540,6160,6160,6160,6160,0
|
|
20240417,135100,101371540,6160,6160,6160,6160,0
|
|
20240417,135000,101371540,6160,6160,6160,6160,0
|
|
20240417,134900,101371540,6160,6160,6160,6160,0
|
|
20240417,134800,101371540,6160,6160,6160,6160,0
|
|
20240417,134700,101371540,6160,6160,6160,6160,0
|
|
20240417,134600,101371540,6160,6160,6160,6160,0
|
|
20240417,134500,101371540,6160,6160,6160,6160,0
|
|
20240417,134400,101371540,6160,6160,6160,6160,0
|
|
20240417,134300,101371540,6160,6160,6160,6160,0
|
|
20240417,134200,101371540,6160,6160,6160,6160,56
|
|
20240417,134100,101026580,6180,6180,6180,6180,0
|
|
20240417,134000,101026580,6180,6180,6180,6180,0
|
|
20240417,133900,101026580,6180,6180,6180,6180,33
|
|
20240417,133800,100822640,6180,6180,6180,6180,0
|
|
20240417,133700,100822640,6180,6180,6180,6180,0
|
|
20240417,133600,100822640,6180,6180,6180,6180,11
|
|
20240417,133500,100754660,6160,6180,6180,6160,22
|
|
20240417,133400,100618910,6170,6170,6170,6170,0
|
|
20240417,133300,100618910,6170,6170,6170,6170,0
|
|
20240417,133200,100618910,6170,6170,6170,6170,1
|
|
20240417,133100,100612740,6150,6150,6150,6150,0
|
|
20240417,133000,100612740,6150,6150,6150,6150,0
|
|
20240417,132900,100612740,6150,6150,6150,6150,0
|
|
20240417,132800,100612740,6150,6150,6150,6150,0
|
|
20240417,132700,100612740,6150,6170,6170,6150,1989
|
|
20240417,132600,88373640,6180,6180,6180,6180,0
|
|
20240417,132500,88373640,6180,6180,6180,6180,0
|
|
20240417,132400,88373640,6180,6180,6180,6180,0
|
|
20240417,132300,88373640,6180,6180,6180,6180,0
|
|
20240417,132200,88373640,6180,6180,6180,6180,0
|
|
20240417,132100,88373640,6180,6180,6180,6180,0
|
|
20240417,132000,88373640,6180,6180,6180,6180,0
|
|
20240417,131900,88373640,6180,6180,6180,6180,0
|
|
20240417,131800,88373640,6180,6180,6180,6180,0
|
|
20240417,131700,88373640,6180,6180,6180,6180,0
|
|
20240417,131600,88373640,6180,6180,6180,6180,0
|
|
20240417,131500,88373640,6180,6180,6180,6180,0
|
|
20240417,131400,88373640,6180,6180,6180,6180,0
|
|
20240417,131300,88373640,6180,6180,6180,6180,0
|
|
20240417,131200,88373640,6180,6180,6180,6180,0
|
|
20240417,131100,88373640,6180,6180,6180,6180,0
|
|
20240417,131000,88373640,6180,6180,6180,6180,0
|
|
20240417,130900,88373640,6180,6180,6180,6180,0
|
|
20240417,130800,88373640,6180,6180,6180,6180,0
|
|
20240417,130700,88373640,6180,6180,6180,6180,0
|
|
20240417,130600,88373640,6180,6180,6180,6180,0
|
|
20240417,130500,88373640,6180,6180,6180,6180,0
|
|
20240417,130400,88373640,6180,6180,6180,6180,0
|
|
20240417,130300,88373640,6180,6180,6180,6180,0
|
|
20240417,130200,88373640,6180,6180,6180,6180,50
|
|
20240417,130100,88064640,6180,6180,6180,6180,0
|
|
20240417,130000,88064640,6180,6180,6180,6180,0
|
|
20240417,125900,88064640,6180,6180,6180,6180,0
|
|
20240417,125800,88064640,6180,6180,6180,6180,0
|
|
20240417,125700,88064640,6180,6180,6180,6180,222
|
|
20240417,125600,86692680,6170,6170,6170,6170,0
|
|
20240417,125500,86692680,6170,6170,6170,6170,0
|
|
20240417,125400,86692680,6170,6160,6170,6160,479
|
|
20240417,125300,83737550,6160,6160,6160,6160,64
|
|
20240417,125200,83343310,6160,6160,6160,6160,0
|
|
20240417,125100,83343310,6160,6160,6160,6160,1000
|
|
20240417,125000,77183310,6160,6160,6160,6160,0
|
|
20240417,124900,77183310,6160,6160,6160,6160,30
|
|
20240417,124800,76998510,6160,6160,6160,6160,0
|
|
20240417,124700,76998510,6160,6160,6160,6160,199
|
|
20240417,124600,75772670,6160,6160,6160,6160,0
|
|
20240417,124500,75772670,6160,6160,6160,6160,0
|
|
20240417,124400,75772670,6160,6160,6160,6160,22
|
|
20240417,124300,75637150,6130,6160,6160,6130,908
|
|
20240417,124200,70046810,6160,6160,6160,6160,0
|
|
20240417,124100,70046810,6160,6150,6160,6150,199
|
|
20240417,124000,68820980,6160,6160,6160,6160,0
|
|
20240417,123900,68820980,6160,6160,6160,6160,0
|
|
20240417,123800,68820980,6160,6160,6160,6160,11
|
|
20240417,123700,68753220,6140,6160,6160,6140,1099
|
|
20240417,123600,61988370,6160,6160,6160,6160,0
|
|
20240417,123500,61988370,6160,6160,6160,6160,0
|
|
20240417,123400,61988370,6160,6160,6160,6160,0
|
|
20240417,123300,61988370,6160,6160,6160,6160,0
|
|
20240417,123200,61988370,6160,6170,6170,6160,803
|
|
20240417,123100,57034890,6170,6170,6170,6170,0
|
|
20240417,123000,57034890,6170,6170,6170,6170,61
|
|
20240417,122900,56658520,6170,6170,6170,6170,0
|
|
20240417,122800,56658520,6170,6170,6170,6170,0
|
|
20240417,122700,56658520,6170,6170,6170,6170,0
|
|
20240417,122600,56658520,6170,6170,6170,6170,0
|
|
20240417,122500,56658520,6170,6170,6170,6170,0
|
|
20240417,122400,56658520,6170,6170,6170,6170,0
|
|
20240417,122300,56658520,6170,6170,6170,6170,0
|
|
20240417,122200,56658520,6170,6170,6170,6170,0
|
|
20240417,122100,56658520,6170,6170,6170,6170,0
|
|
20240417,122000,56658520,6170,6170,6170,6170,0
|
|
20240417,121900,56658520,6170,6170,6170,6170,0
|
|
20240417,121800,56658520,6170,6170,6170,6170,0
|
|
20240417,121700,56658520,6170,6170,6170,6170,0
|
|
20240417,121600,56658520,6170,6170,6170,6170,0
|
|
20240417,121500,56658520,6170,6170,6170,6170,0
|
|
20240417,121400,56658520,6170,6170,6170,6170,0
|
|
20240417,121300,56658520,6170,6170,6170,6170,0
|
|
20240417,121200,56658520,6170,6170,6170,6170,0
|
|
20240417,121100,56658520,6170,6170,6170,6170,152
|
|
20240417,121000,55720680,6170,6170,6170,6170,0
|
|
20240417,120900,55720680,6170,6170,6170,6170,0
|
|
20240417,120800,55720680,6170,6170,6170,6170,0
|
|
20240417,120700,55720680,6170,6170,6170,6170,0
|
|
20240417,120600,55720680,6170,6170,6170,6170,0
|
|
20240417,120500,55720680,6170,6170,6170,6170,0
|
|
20240417,120400,55720680,6170,6170,6170,6170,0
|
|
20240417,120300,55720680,6170,6170,6170,6170,0
|
|
20240417,120200,55720680,6170,6170,6170,6170,0
|
|
20240417,120100,55720680,6170,6170,6170,6170,0
|
|
20240417,120000,55720680,6170,6170,6170,6170,0
|
|
20240417,115900,55720680,6170,6170,6170,6170,0
|
|
20240417,115800,55720680,6170,6170,6170,6170,15
|
|
20240417,115700,55628130,6170,6170,6170,6170,0
|
|
20240417,115600,55628130,6170,6170,6170,6170,0
|
|
20240417,115500,55628130,6170,6170,6170,6170,0
|
|
20240417,115400,55628130,6170,6170,6170,6170,0
|
|
20240417,115300,55628130,6170,6170,6170,6170,0
|
|
20240417,115200,55628130,6170,6170,6170,6170,1
|
|
20240417,115100,55621960,6170,6170,6170,6170,0
|
|
20240417,115000,55621960,6170,6170,6170,6170,0
|
|
20240417,114900,55621960,6170,6170,6170,6170,0
|
|
20240417,114800,55621960,6170,6170,6170,6170,0
|
|
20240417,114700,55621960,6170,6170,6170,6170,80
|
|
20240417,114600,55128360,6170,6170,6170,6170,0
|
|
20240417,114500,55128360,6170,6170,6170,6170,0
|
|
20240417,114400,55128360,6170,6170,6170,6170,0
|
|
20240417,114300,55128360,6170,6170,6170,6170,0
|
|
20240417,114200,55128360,6170,6170,6170,6170,0
|
|
20240417,114100,55128360,6170,6170,6170,6170,0
|
|
20240417,114000,55128360,6170,6170,6170,6170,0
|
|
20240417,113900,55128360,6170,6170,6170,6170,0
|
|
20240417,113800,55128360,6170,6170,6170,6170,0
|
|
20240417,113700,55128360,6170,6170,6170,6170,0
|
|
20240417,113600,55128360,6170,6170,6170,6170,0
|
|
20240417,113500,55128360,6170,6170,6170,6170,0
|
|
20240417,113400,55128360,6170,6170,6170,6170,0
|
|
20240417,113300,55128360,6170,6170,6170,6170,0
|
|
20240417,113200,55128360,6170,6170,6170,6170,10
|
|
20240417,113100,55066660,6170,6170,6170,6170,0
|
|
20240417,113000,55066660,6170,6170,6170,6170,0
|
|
20240417,112900,55066660,6170,6170,6170,6170,0
|
|
20240417,112800,55066660,6170,6170,6170,6170,0
|
|
20240417,112700,55066660,6170,6170,6170,6170,22
|
|
20240417,112600,54930920,6160,6160,6160,6160,0
|
|
20240417,112500,54930920,6160,6160,6160,6160,2
|
|
20240417,112400,54918600,6160,6160,6160,6160,0
|
|
20240417,112300,54918600,6160,6160,6160,6160,0
|
|
20240417,112200,54918600,6160,6160,6160,6160,0
|
|
20240417,112100,54918600,6160,6160,6160,6160,0
|
|
20240417,112000,54918600,6160,6160,6160,6160,0
|
|
20240417,111900,54918600,6160,6160,6160,6160,0
|
|
20240417,111800,54918600,6160,6160,6160,6160,32
|
|
20240417,111700,54721480,6170,6170,6170,6170,0
|
|
20240417,111600,54721480,6170,6170,6170,6170,0
|
|
20240417,111500,54721480,6170,6170,6170,6170,0
|
|
20240417,111400,54721480,6170,6170,6170,6170,0
|
|
20240417,111300,54721480,6170,6170,6170,6170,0
|
|
20240417,111200,54721480,6170,6170,6170,6170,0
|
|
20240417,111100,54721480,6170,6170,6170,6170,0
|
|
20240417,111000,54721480,6170,6170,6170,6170,0
|
|
20240417,110900,54721480,6170,6170,6170,6170,1
|
|
20240417,110800,54715310,6170,6170,6170,6170,0
|
|
20240417,110700,54715310,6170,6170,6170,6170,0
|
|
20240417,110600,54715310,6170,6170,6170,6170,0
|
|
20240417,110500,54715310,6170,6170,6170,6170,0
|
|
20240417,110400,54715310,6170,6170,6170,6170,0
|
|
20240417,110300,54715310,6170,6170,6170,6170,0
|
|
20240417,110200,54715310,6170,6170,6170,6170,0
|
|
20240417,110100,54715310,6170,6170,6170,6170,0
|
|
20240417,110000,54715310,6170,6170,6170,6170,0
|
|
20240417,105900,54715310,6170,6170,6170,6170,0
|
|
20240417,105800,54715310,6170,6170,6170,6170,0
|
|
20240417,105700,54715310,6170,6170,6170,6170,0
|
|
20240417,105600,54715310,6170,6170,6170,6170,0
|
|
20240417,105500,54715310,6170,6170,6170,6170,0
|
|
20240417,105400,54715310,6170,6170,6170,6170,0
|
|
20240417,105300,54715310,6170,6170,6170,6170,15
|
|
20240417,105200,54622760,6180,6180,6180,6180,0
|
|
20240417,105100,54622760,6180,6180,6180,6180,0
|
|
20240417,105000,54622760,6180,6180,6180,6180,0
|
|
20240417,104900,54622760,6180,6180,6180,6180,0
|
|
20240417,104800,54622760,6180,6180,6180,6180,0
|
|
20240417,104700,54622760,6180,6180,6180,6180,0
|
|
20240417,104600,54622760,6180,6180,6180,6180,0
|
|
20240417,104500,54622760,6180,6180,6180,6180,0
|
|
20240417,104400,54622760,6180,6180,6180,6180,0
|
|
20240417,104300,54622760,6180,6180,6180,6180,0
|
|
20240417,104200,54622760,6180,6180,6180,6180,0
|
|
20240417,104100,54622760,6180,6180,6180,6180,0
|
|
20240417,104000,54622760,6180,6180,6180,6180,0
|
|
20240417,103900,54622760,6180,6180,6180,6180,0
|
|
20240417,103800,54622760,6180,6180,6180,6180,0
|
|
20240417,103700,54622760,6180,6180,6180,6180,0
|
|
20240417,103600,54622760,6180,6180,6180,6180,1
|
|
20240417,103500,54616580,6160,6160,6160,6160,0
|
|
20240417,103400,54616580,6160,6160,6160,6160,0
|
|
20240417,103300,54616580,6160,6170,6170,6160,41
|
|
20240417,103200,54363890,6180,6180,6180,6180,0
|
|
20240417,103100,54363890,6180,6180,6180,6180,0
|
|
20240417,103000,54363890,6180,6180,6180,6180,0
|
|
20240417,102900,54363890,6180,6180,6180,6180,0
|
|
20240417,102800,54363890,6180,6180,6180,6180,0
|
|
20240417,102700,54363890,6180,6180,6180,6180,1
|
|
20240417,102600,54357710,6190,6190,6190,6190,0
|
|
20240417,102500,54357710,6190,6190,6190,6190,0
|
|
20240417,102400,54357710,6190,6190,6190,6190,0
|
|
20240417,102300,54357710,6190,6190,6190,6190,0
|
|
20240417,102200,54357710,6190,6190,6190,6190,0
|
|
20240417,102100,54357710,6190,6190,6190,6190,0
|
|
20240417,102000,54357710,6190,6190,6190,6190,0
|
|
20240417,101900,54357710,6190,6190,6190,6190,0
|
|
20240417,101800,54357710,6190,6190,6190,6190,0
|
|
20240417,101700,54357710,6190,6190,6190,6190,0
|
|
20240417,101600,54357710,6190,6190,6190,6190,0
|
|
20240417,101500,54357710,6190,6190,6190,6190,0
|
|
20240417,101400,54357710,6190,6190,6190,6190,0
|
|
20240417,101300,54357710,6190,6190,6190,6190,0
|
|
20240417,101200,54357710,6190,6190,6190,6190,0
|
|
20240417,101100,54357710,6190,6190,6190,6190,0
|
|
20240417,101000,54357710,6190,6190,6190,6190,0
|
|
20240417,100900,54357710,6190,6190,6190,6190,0
|
|
20240417,100800,54357710,6190,6210,6210,6190,4
|
|
20240417,100700,54332910,6200,6200,6200,6200,0
|
|
20240417,100600,54332910,6200,6210,6210,6200,97
|
|
20240417,100500,53730560,6210,6230,6230,6210,67
|
|
20240417,100400,53314470,6210,6210,6210,6210,0
|
|
20240417,100300,53314470,6210,6230,6230,6210,24
|
|
20240417,100200,53165150,6240,6240,6240,6240,3
|
|
20240417,100100,53146430,6170,6170,6170,6170,0
|
|
20240417,100000,53146430,6170,6210,6210,6170,1136
|
|
20240417,095900,46098420,6240,6240,6240,6240,1
|
|
20240417,095800,46092180,6210,6210,6210,6210,0
|
|
20240417,095700,46092180,6210,6210,6210,6210,75
|
|
20240417,095600,45626430,6210,6210,6210,6210,2
|
|
20240417,095500,45614010,6210,6170,6210,6170,16
|
|
20240417,095400,45514830,6210,6210,6210,6210,0
|
|
20240417,095300,45514830,6210,6210,6210,6210,0
|
|
20240417,095200,45514830,6210,6210,6210,6210,0
|
|
20240417,095100,45514830,6210,6210,6210,6210,0
|
|
20240417,095000,45514830,6210,6210,6210,6210,0
|
|
20240417,094900,45514830,6210,6210,6210,6210,0
|
|
20240417,094800,45514830,6210,6210,6210,6210,0
|
|
20240417,094700,45514830,6210,6210,6210,6210,0
|
|
20240417,094600,45514830,6210,6210,6210,6210,0
|
|
20240417,094500,45514830,6210,6210,6210,6210,0
|
|
20240417,094400,45514830,6210,6210,6210,6210,0
|
|
20240417,094300,45514830,6210,6210,6210,6210,0
|
|
20240417,094200,45514830,6210,6210,6210,6210,0
|
|
20240417,094100,45514830,6210,6210,6210,6210,33
|
|
20240417,094000,45309900,6200,6210,6210,6200,174
|
|
20240417,093900,44230280,6210,6210,6210,6210,0
|
|
20240417,093800,44230280,6210,6210,6210,6210,0
|
|
20240417,093700,44230280,6210,6210,6210,6210,0
|
|
20240417,093600,44230280,6210,6210,6210,6210,0
|
|
20240417,093500,44230280,6210,6210,6210,6210,0
|
|
20240417,093400,44230280,6210,6210,6210,6210,0
|
|
20240417,093300,44230280,6210,6210,6210,6210,0
|
|
20240417,093200,44230280,6210,6210,6210,6210,0
|
|
20240417,093100,44230280,6210,6210,6210,6210,0
|
|
20240417,093000,44230280,6210,6220,6310,6210,302
|
|
20240417,092900,42338610,6220,6220,6220,6220,0
|
|
20240417,092800,42338610,6220,6220,6220,6220,1
|
|
20240417,092700,42332390,6220,6220,6220,6220,0
|
|
20240417,092600,42332390,6220,6220,6220,6220,1
|
|
20240417,092500,42326170,6230,6230,6230,6230,0
|
|
20240417,092400,42326170,6230,6230,6230,6230,52
|
|
20240417,092300,42002210,6160,6160,6160,6160,10
|
|
20240417,092200,41940610,6160,6200,6330,6160,1092
|
|
20240417,092100,35081350,6210,6210,6210,6210,32
|
|
20240417,092000,34882630,6250,6250,6250,6250,0
|
|
20240417,091900,34882630,6250,6250,6350,6130,810
|
|
20240417,091800,29804750,6220,6240,6320,6220,502
|
|
20240417,091700,26657690,6250,6230,6250,6170,508
|
|
20240417,091600,23489580,6180,6180,6180,6180,0
|
|
20240417,091500,23489580,6180,6210,6240,6150,587
|
|
20240417,091400,19839020,6150,6120,6250,6120,502
|
|
20240417,091300,16721100,6080,6080,6080,6080,23
|
|
20240417,091200,16581260,6110,6110,6110,6110,0
|
|
20240417,091100,16581260,6110,6100,6110,6080,2130
|
|
20240417,091000,3594080,6100,6100,6100,6090,6
|
|
20240417,090900,3557490,6100,6100,6100,6100,0
|
|
20240417,090800,3557490,6100,6100,6100,6100,0
|
|
20240417,090700,3557490,6100,6100,6100,6100,0
|
|
20240417,090600,3557490,6100,6100,6100,6100,264
|
|
20240417,090500,1947090,6100,6100,6100,6100,0
|
|
20240417,090400,1947090,6100,6100,6100,6100,0
|
|
20240417,090300,1947090,6100,6100,6100,6100,0
|
|
20240417,090200,1947090,6100,6100,6100,6100,54
|
|
20240417,090100,1617690,6100,6100,6100,6100,0
|
|
20240417,090000,1617690,6100,6050,6100,6050,266
|