620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191700,231158500,6230,6230,6230,6230,787
|
|
20240418,191600,231158500,6230,6230,6230,6230,0
|
|
20240418,191500,231158500,6230,6230,6230,6230,0
|
|
20240418,191400,231158500,6230,6230,6230,6230,0
|
|
20240418,191300,231158500,6230,6230,6230,6230,0
|
|
20240418,191200,231158500,6230,6230,6230,6230,0
|
|
20240418,191100,231158500,6230,6230,6230,6230,0
|
|
20240418,191000,231158500,6230,6230,6230,6230,0
|
|
20240418,190900,231158500,6230,6230,6230,6230,0
|
|
20240418,190800,231158500,6230,6230,6230,6230,0
|
|
20240418,190700,231158500,6230,6230,6230,6230,0
|
|
20240418,190600,231158500,6230,6230,6230,6230,0
|
|
20240418,190500,231158500,6230,6230,6230,6230,0
|
|
20240418,190400,231158500,6230,6230,6230,6230,0
|
|
20240418,190300,231158500,6230,6230,6230,6230,0
|
|
20240418,190200,231158500,6230,6230,6230,6230,0
|
|
20240418,190100,231158500,6230,6230,6230,6230,0
|
|
20240418,190000,231158500,6230,6230,6230,6230,0
|
|
20240418,185900,231158500,6230,6230,6230,6230,0
|
|
20240418,185800,231158500,6230,6230,6230,6230,0
|
|
20240418,185700,231158500,6230,6230,6230,6230,0
|
|
20240418,185600,231158500,6230,6230,6230,6230,0
|
|
20240418,185500,231158500,6230,6230,6230,6230,0
|
|
20240418,185400,231158500,6230,6230,6230,6230,0
|
|
20240418,185300,231158500,6230,6230,6230,6230,0
|
|
20240418,185200,231158500,6230,6230,6230,6230,0
|
|
20240418,185100,231158500,6230,6230,6230,6230,0
|
|
20240418,185000,231158500,6230,6230,6230,6230,0
|
|
20240418,184900,231158500,6230,6230,6230,6230,0
|
|
20240418,184800,231158500,6230,6230,6230,6230,0
|
|
20240418,184700,231158500,6230,6230,6230,6230,787
|
|
20240418,184600,231158500,6230,6230,6230,6230,0
|
|
20240418,184500,231158500,6230,6230,6230,6230,0
|
|
20240418,184400,231158500,6230,6230,6230,6230,0
|
|
20240418,184300,231158500,6230,6230,6230,6230,0
|
|
20240418,184200,231158500,6230,6230,6230,6230,0
|
|
20240418,184100,231158500,6230,6230,6230,6230,0
|
|
20240418,184000,231158500,6230,6230,6230,6230,0
|
|
20240418,183900,231158500,6230,6230,6230,6230,0
|
|
20240418,183800,231158500,6230,6230,6230,6230,0
|
|
20240418,183700,231158500,6230,6230,6230,6230,0
|
|
20240418,183600,231158500,6230,6230,6230,6230,0
|
|
20240418,183500,231158500,6230,6230,6230,6230,0
|
|
20240418,183400,231158500,6230,6230,6230,6230,0
|
|
20240418,183300,231158500,6230,6230,6230,6230,0
|
|
20240418,183200,231158500,6230,6230,6230,6230,0
|
|
20240418,183100,231158500,6230,6230,6230,6230,0
|
|
20240418,183000,231158500,6230,6230,6230,6230,0
|
|
20240418,182900,231158500,6230,6230,6230,6230,0
|
|
20240418,182800,231158500,6230,6230,6230,6230,0
|
|
20240418,182700,231158500,6230,6230,6230,6230,0
|
|
20240418,182600,231158500,6230,6230,6230,6230,0
|
|
20240418,182500,231158500,6230,6230,6230,6230,0
|
|
20240418,182400,231158500,6230,6230,6230,6230,0
|
|
20240418,182300,231158500,6230,6230,6230,6230,0
|
|
20240418,182200,231158500,6230,6230,6230,6230,0
|
|
20240418,182100,231158500,6230,6230,6230,6230,0
|
|
20240418,182000,231158500,6230,6230,6230,6230,0
|
|
20240418,181900,231158500,6230,6230,6230,6230,0
|
|
20240418,181800,231158500,6230,6230,6230,6230,0
|
|
20240418,181700,231158500,6230,6230,6230,6230,787
|
|
20240418,181600,231158500,6230,6230,6230,6230,0
|
|
20240418,181500,231158500,6230,6230,6230,6230,0
|
|
20240418,181400,231158500,6230,6230,6230,6230,0
|
|
20240418,181300,231158500,6230,6230,6230,6230,0
|
|
20240418,181200,231158500,6230,6230,6230,6230,0
|
|
20240418,181100,231158500,6230,6230,6230,6230,0
|
|
20240418,181000,231158500,6230,6230,6230,6230,0
|
|
20240418,180900,231158500,6230,6230,6230,6230,0
|
|
20240418,180800,231158500,6230,6230,6230,6230,0
|
|
20240418,180700,231158500,6230,6230,6230,6230,0
|
|
20240418,180600,231158500,6230,6230,6230,6230,0
|
|
20240418,180500,231158500,6230,6230,6230,6230,0
|
|
20240418,180400,231158500,6230,6230,6230,6230,0
|
|
20240418,180300,231158500,6230,6230,6230,6230,0
|
|
20240418,180200,231158500,6230,6230,6230,6230,0
|
|
20240418,180100,231158500,6230,6230,6230,6230,0
|
|
20240418,180000,231158500,6230,6230,6230,6230,0
|
|
20240418,175900,231158500,6230,6230,6230,6230,0
|
|
20240418,175800,231158500,6230,6230,6230,6230,0
|
|
20240418,175700,231158500,6230,6230,6230,6230,0
|
|
20240418,175600,231158500,6230,6230,6230,6230,0
|
|
20240418,175500,231158500,6230,6230,6230,6230,0
|
|
20240418,175400,231158500,6230,6230,6230,6230,0
|
|
20240418,175300,231158500,6230,6230,6230,6230,0
|
|
20240418,175200,231158500,6230,6230,6230,6230,0
|
|
20240418,175100,231158500,6230,6230,6230,6230,0
|
|
20240418,175000,231158500,6230,6230,6230,6230,0
|
|
20240418,174900,231158500,6230,6230,6230,6230,0
|
|
20240418,174800,231158500,6230,6230,6230,6230,0
|
|
20240418,174700,231158500,6230,6230,6230,6230,787
|
|
20240418,174600,231158500,6230,6230,6230,6230,0
|
|
20240418,174500,231158500,6230,6230,6230,6230,0
|
|
20240418,174400,231158500,6230,6230,6230,6230,0
|
|
20240418,174300,231158500,6230,6230,6230,6230,0
|
|
20240418,174200,231158500,6230,6230,6230,6230,0
|
|
20240418,174100,231158500,6230,6230,6230,6230,0
|
|
20240418,174000,231158500,6230,6230,6230,6230,0
|
|
20240418,173900,231158500,6230,6230,6230,6230,0
|
|
20240418,173800,231158500,6230,6230,6230,6230,0
|
|
20240418,173700,231158500,6230,6230,6230,6230,0
|
|
20240418,173600,231158500,6230,6230,6230,6230,0
|
|
20240418,173500,231158500,6230,6230,6230,6230,0
|
|
20240418,173400,231158500,6230,6230,6230,6230,0
|
|
20240418,173300,231158500,6230,6230,6230,6230,0
|
|
20240418,173200,231158500,6230,6230,6230,6230,0
|
|
20240418,173100,231158500,6230,6230,6230,6230,0
|
|
20240418,173000,231158500,6230,6230,6230,6230,0
|
|
20240418,172900,231158500,6230,6230,6230,6230,0
|
|
20240418,172800,231158500,6230,6230,6230,6230,0
|
|
20240418,172700,231158500,6230,6230,6230,6230,0
|
|
20240418,172600,231158500,6230,6230,6230,6230,0
|
|
20240418,172500,231158500,6230,6230,6230,6230,0
|
|
20240418,172400,231158500,6230,6230,6230,6230,0
|
|
20240418,172300,231158500,6230,6230,6230,6230,0
|
|
20240418,172200,231158500,6230,6230,6230,6230,0
|
|
20240418,172100,231158500,6230,6230,6230,6230,0
|
|
20240418,172000,231158500,6230,6230,6230,6230,0
|
|
20240418,171900,231158500,6230,6230,6230,6230,0
|
|
20240418,171800,231158500,6230,6230,6230,6230,0
|
|
20240418,171700,231158500,6230,6230,6230,6230,787
|
|
20240418,171600,231158500,6230,6230,6230,6230,0
|
|
20240418,171500,231158500,6230,6230,6230,6230,0
|
|
20240418,171400,231158500,6230,6230,6230,6230,0
|
|
20240418,171300,231158500,6230,6230,6230,6230,0
|
|
20240418,171200,231158500,6230,6230,6230,6230,0
|
|
20240418,171100,231158500,6230,6230,6230,6230,0
|
|
20240418,171000,231158500,6230,6230,6230,6230,0
|
|
20240418,170900,231158500,6230,6230,6230,6230,0
|
|
20240418,170800,231158500,6230,6230,6230,6230,0
|
|
20240418,170700,231158500,6230,6230,6230,6230,0
|
|
20240418,170600,231158500,6230,6230,6230,6230,0
|
|
20240418,170500,231158500,6230,6230,6230,6230,0
|
|
20240418,170400,231158500,6230,6230,6230,6230,0
|
|
20240418,170300,231158500,6230,6230,6230,6230,0
|
|
20240418,170200,231158500,6230,6230,6230,6230,0
|
|
20240418,170100,231158500,6230,6230,6230,6230,0
|
|
20240418,170000,231158500,6230,6230,6230,6230,0
|
|
20240418,165900,231158500,6230,6230,6230,6230,0
|
|
20240418,165800,231158500,6230,6230,6230,6230,0
|
|
20240418,165700,231158500,6230,6230,6230,6230,0
|
|
20240418,165600,231158500,6230,6230,6230,6230,0
|
|
20240418,165500,231158500,6230,6230,6230,6230,0
|
|
20240418,165400,231158500,6230,6230,6230,6230,0
|
|
20240418,165300,231158500,6230,6230,6230,6230,0
|
|
20240418,165200,231158500,6230,6230,6230,6230,0
|
|
20240418,165100,231158500,6230,6230,6230,6230,0
|
|
20240418,165000,231158500,6230,6230,6230,6230,0
|
|
20240418,164900,231158500,6230,6230,6230,6230,0
|
|
20240418,164800,231158500,6230,6230,6230,6230,0
|
|
20240418,164700,231158500,6230,6230,6230,6230,787
|
|
20240418,164600,231158500,6230,6230,6230,6230,0
|
|
20240418,164500,231158500,6230,6230,6230,6230,0
|
|
20240418,164400,231158500,6230,6230,6230,6230,0
|
|
20240418,164300,231158500,6230,6230,6230,6230,0
|
|
20240418,164200,231158500,6230,6230,6230,6230,0
|
|
20240418,164100,231158500,6230,6230,6230,6230,0
|
|
20240418,164000,231158500,6230,6230,6230,6230,0
|
|
20240418,163900,231158500,6230,6230,6230,6230,0
|
|
20240418,163800,231158500,6230,6230,6230,6230,0
|
|
20240418,163700,231158500,6230,6230,6230,6230,0
|
|
20240418,163600,231158500,6230,6230,6230,6230,0
|
|
20240418,163500,231158500,6230,6230,6230,6230,0
|
|
20240418,163400,231158500,6230,6230,6230,6230,0
|
|
20240418,163300,231158500,6230,6230,6230,6230,0
|
|
20240418,163200,231158500,6230,6230,6230,6230,0
|
|
20240418,163100,231158500,6230,6230,6230,6230,0
|
|
20240418,163000,231158500,6230,6230,6230,6230,0
|
|
20240418,162900,231158500,6230,6230,6230,6230,0
|
|
20240418,162800,231158500,6230,6230,6230,6230,0
|
|
20240418,162700,231158500,6230,6230,6230,6230,0
|
|
20240418,162600,231158500,6230,6230,6230,6230,0
|
|
20240418,162500,231158500,6230,6230,6230,6230,0
|
|
20240418,162400,231158500,6230,6230,6230,6230,0
|
|
20240418,162300,231158500,6230,6230,6230,6230,0
|
|
20240418,162200,231158500,6230,6230,6230,6230,0
|
|
20240418,162100,231158500,6230,6230,6230,6230,0
|
|
20240418,162000,231158500,6230,6230,6230,6230,0
|
|
20240418,161900,231158500,6230,6230,6230,6230,0
|
|
20240418,161800,231158500,6230,6230,6230,6230,0
|
|
20240418,161700,231158500,6230,6230,6230,6230,787
|
|
20240418,161600,231158500,6230,6230,6230,6230,0
|
|
20240418,161500,231158500,6230,6230,6230,6230,0
|
|
20240418,161400,231158500,6230,6230,6230,6230,0
|
|
20240418,161300,231158500,6230,6230,6230,6230,0
|
|
20240418,161200,231158500,6230,6230,6230,6230,0
|
|
20240418,161100,231158500,6230,6230,6230,6230,0
|
|
20240418,161000,231158500,6230,6230,6230,6230,0
|
|
20240418,160900,231158500,6230,6230,6230,6230,0
|
|
20240418,160800,231158500,6230,6230,6230,6230,0
|
|
20240418,160700,231158500,6230,6230,6230,6230,0
|
|
20240418,160600,231158500,6230,6230,6230,6230,0
|
|
20240418,160500,231158500,6230,6230,6230,6230,0
|
|
20240418,160400,231158500,6230,6230,6230,6230,0
|
|
20240418,160300,231158500,6230,6230,6230,6230,0
|
|
20240418,160200,231158500,6230,6230,6230,6230,0
|
|
20240418,160100,231158500,6230,6230,6230,6230,0
|
|
20240418,160000,231158500,6230,6230,6230,6230,0
|
|
20240418,155900,231158500,6230,6230,6230,6230,0
|
|
20240418,155800,231158500,6230,6230,6230,6230,0
|
|
20240418,155700,231158500,6230,6230,6230,6230,0
|
|
20240418,155600,231158500,6230,6230,6230,6230,0
|
|
20240418,155500,231158500,6230,6230,6230,6230,0
|
|
20240418,155400,231158500,6230,6230,6230,6230,0
|
|
20240418,155300,231158500,6230,6230,6230,6230,0
|
|
20240418,155200,231158500,6230,6230,6230,6230,0
|
|
20240418,155100,231158500,6230,6230,6230,6230,0
|
|
20240418,155000,231158500,6230,6230,6230,6230,0
|
|
20240418,154900,231158500,6230,6230,6230,6230,0
|
|
20240418,154800,231158500,6230,6230,6230,6230,0
|
|
20240418,154700,231158500,6230,6230,6230,6230,787
|
|
20240418,154600,231158500,6230,6230,6230,6230,0
|
|
20240418,154500,231158500,6230,6230,6230,6230,0
|
|
20240418,154400,231158500,6230,6230,6230,6230,0
|
|
20240418,154300,231158500,6230,6230,6230,6230,0
|
|
20240418,154200,231158500,6230,6230,6230,6230,0
|
|
20240418,154100,231158500,6230,6230,6230,6230,0
|
|
20240418,154000,231158500,6230,6230,6230,6230,0
|
|
20240418,153900,231158500,6230,6230,6230,6230,0
|
|
20240418,153800,231158500,6230,6230,6230,6230,0
|
|
20240418,153700,231158500,6230,6230,6230,6230,0
|
|
20240418,153600,231158500,6230,6230,6230,6230,0
|
|
20240418,153500,231158500,6230,6230,6230,6230,0
|
|
20240418,153400,231158500,6230,6230,6230,6230,0
|
|
20240418,153300,231158500,6230,6230,6230,6230,0
|
|
20240418,153200,231158500,6230,6230,6230,6230,0
|
|
20240418,153100,231158500,6230,6230,6230,6230,0
|
|
20240418,153000,231158500,6230,6230,6230,6230,787
|
|
20240418,152900,226255490,6230,6230,6230,6230,0
|
|
20240418,152800,226255490,6230,6230,6230,6230,0
|
|
20240418,152700,226255490,6230,6230,6230,6230,0
|
|
20240418,152600,226255490,6230,6230,6230,6230,0
|
|
20240418,152500,226255490,6230,6230,6230,6230,0
|
|
20240418,152400,226255490,6230,6230,6230,6230,0
|
|
20240418,152300,226255490,6230,6230,6230,6230,0
|
|
20240418,152200,226255490,6230,6230,6230,6230,0
|
|
20240418,152100,226255490,6230,6230,6230,6230,0
|
|
20240418,152000,226255490,6230,6230,6230,6230,0
|
|
20240418,151900,226255490,6230,6240,6250,6230,489
|
|
20240418,151800,223208870,6250,6250,6250,6250,0
|
|
20240418,151700,223208870,6250,6240,6250,6240,42
|
|
20240418,151600,222946780,6240,6240,6240,6240,0
|
|
20240418,151500,222946780,6240,6240,6240,6240,0
|
|
20240418,151400,222946780,6240,6240,6240,6230,137
|
|
20240418,151300,222091920,6250,6250,6250,6250,0
|
|
20240418,151200,222091920,6250,6250,6250,6240,6
|
|
20240418,151100,222054450,6230,6230,6230,6230,0
|
|
20240418,151000,222054450,6230,6240,6240,6230,4
|
|
20240418,150900,222029520,6250,6250,6250,6250,1
|
|
20240418,150800,222023270,6250,6250,6250,6250,1
|
|
20240418,150700,222017020,6230,6240,6240,6220,5357
|
|
20240418,150600,188660360,6240,6240,6240,6240,2
|
|
20240418,150500,188647880,6240,6240,6240,6240,1
|
|
20240418,150400,188641640,6240,6240,6240,6240,0
|
|
20240418,150300,188641640,6240,6240,6240,6240,18
|
|
20240418,150200,188529320,6240,6240,6240,6240,2
|
|
20240418,150100,188516840,6240,6240,6240,6240,0
|
|
20240418,150000,188516840,6240,6240,6240,6240,0
|
|
20240418,145900,188516840,6240,6240,6240,6240,0
|
|
20240418,145800,188516840,6240,6240,6240,6240,0
|
|
20240418,145700,188516840,6240,6240,6240,6240,80
|
|
20240418,145600,188017640,6250,6250,6250,6250,0
|
|
20240418,145500,188017640,6250,6250,6250,6250,0
|
|
20240418,145400,188017640,6250,6250,6250,6250,499
|
|
20240418,145300,184898890,6250,6250,6250,6250,0
|
|
20240418,145200,184898890,6250,6250,6250,6250,0
|
|
20240418,145100,184898890,6250,6250,6250,6250,0
|
|
20240418,145000,184898890,6250,6250,6250,6250,1
|
|
20240418,144900,184892640,6250,6250,6250,6250,0
|
|
20240418,144800,184892640,6250,6250,6250,6250,0
|
|
20240418,144700,184892640,6250,6250,6250,6250,0
|
|
20240418,144600,184892640,6250,6250,6250,6250,0
|
|
20240418,144500,184892640,6250,6250,6250,6250,0
|
|
20240418,144400,184892640,6250,6250,6250,6250,0
|
|
20240418,144300,184892640,6250,6250,6250,6250,0
|
|
20240418,144200,184892640,6250,6250,6250,6250,0
|
|
20240418,144100,184892640,6250,6250,6250,6250,0
|
|
20240418,144000,184892640,6250,6250,6250,6250,0
|
|
20240418,143900,184892640,6250,6250,6250,6250,0
|
|
20240418,143800,184892640,6250,6250,6250,6250,0
|
|
20240418,143700,184892640,6250,6250,6250,6250,1
|
|
20240418,143600,184886390,6260,6260,6260,6260,1
|
|
20240418,143500,184880130,6260,6260,6260,6260,0
|
|
20240418,143400,184880130,6260,6260,6260,6260,0
|
|
20240418,143300,184880130,6260,6260,6260,6260,1
|
|
20240418,143200,184873870,6230,6230,6230,6230,0
|
|
20240418,143100,184873870,6230,6230,6230,6230,0
|
|
20240418,143000,184873870,6230,6230,6230,6230,0
|
|
20240418,142900,184873870,6230,6230,6230,6230,0
|
|
20240418,142800,184873870,6230,6230,6230,6230,0
|
|
20240418,142700,184873870,6230,6230,6230,6230,8
|
|
20240418,142600,184824030,6230,6230,6230,6230,0
|
|
20240418,142500,184824030,6230,6230,6230,6230,0
|
|
20240418,142400,184824030,6230,6230,6230,6230,700
|
|
20240418,142300,180463030,6240,6240,6240,6240,300
|
|
20240418,142200,178591030,6260,6260,6260,6260,2
|
|
20240418,142100,178578510,6250,6250,6250,6250,208
|
|
20240418,142000,177278510,6250,6250,6250,6250,1
|
|
20240418,141900,177272260,6250,6250,6250,6250,0
|
|
20240418,141800,177272260,6250,6250,6250,6250,0
|
|
20240418,141700,177272260,6250,6250,6250,6250,1
|
|
20240418,141600,177266010,6240,6240,6240,6240,0
|
|
20240418,141500,177266010,6240,6240,6240,6240,261
|
|
20240418,141400,175637370,6250,6250,6250,6250,0
|
|
20240418,141300,175637370,6250,6250,6250,6250,0
|
|
20240418,141200,175637370,6250,6250,6250,6250,0
|
|
20240418,141100,175637370,6250,6250,6250,6250,244
|
|
20240418,141000,174112370,6250,6250,6250,6250,0
|
|
20240418,140900,174112370,6250,6250,6250,6250,0
|
|
20240418,140800,174112370,6250,6250,6250,6250,0
|
|
20240418,140700,174112370,6250,6250,6250,6250,2
|
|
20240418,140600,174099870,6260,6260,6260,6260,0
|
|
20240418,140500,174099870,6260,6260,6260,6260,1
|
|
20240418,140400,174093610,6260,6260,6260,6260,0
|
|
20240418,140300,174093610,6260,6260,6260,6260,0
|
|
20240418,140200,174093610,6260,6260,6260,6260,0
|
|
20240418,140100,174093610,6260,6260,6260,6260,0
|
|
20240418,140000,174093610,6260,6260,6260,6260,0
|
|
20240418,135900,174093610,6260,6260,6260,6260,1
|
|
20240418,135800,174087350,6260,6260,6260,6260,0
|
|
20240418,135700,174087350,6260,6260,6260,6260,0
|
|
20240418,135600,174087350,6260,6260,6260,6260,0
|
|
20240418,135500,174087350,6260,6260,6260,6260,8
|
|
20240418,135400,174037270,6260,6260,6260,6260,0
|
|
20240418,135300,174037270,6260,6260,6260,6260,0
|
|
20240418,135200,174037270,6260,6260,6260,6260,0
|
|
20240418,135100,174037270,6260,6260,6260,6260,0
|
|
20240418,135000,174037270,6260,6260,6260,6260,0
|
|
20240418,134900,174037270,6260,6260,6260,6260,1
|
|
20240418,134800,174031010,6250,6250,6250,6250,0
|
|
20240418,134700,174031010,6250,6250,6250,6250,0
|
|
20240418,134600,174031010,6250,6250,6250,6250,0
|
|
20240418,134500,174031010,6250,6250,6250,6250,0
|
|
20240418,134400,174031010,6250,6250,6250,6250,4
|
|
20240418,134300,174006010,6250,6250,6250,6250,0
|
|
20240418,134200,174006010,6250,6250,6250,6250,0
|
|
20240418,134100,174006010,6250,6250,6250,6250,0
|
|
20240418,134000,174006010,6250,6250,6250,6250,0
|
|
20240418,133900,174006010,6250,6250,6250,6250,0
|
|
20240418,133800,174006010,6250,6250,6250,6250,10
|
|
20240418,133700,173943510,6250,6250,6250,6250,0
|
|
20240418,133600,173943510,6250,6250,6250,6250,1
|
|
20240418,133500,173937260,6260,6260,6260,6260,0
|
|
20240418,133400,173937260,6260,6260,6260,6260,0
|
|
20240418,133300,173937260,6260,6260,6260,6260,1
|
|
20240418,133200,173931000,6260,6260,6260,6260,0
|
|
20240418,133100,173931000,6260,6260,6260,6260,1
|
|
20240418,133000,173924740,6250,6250,6250,6250,0
|
|
20240418,132900,173924740,6250,6250,6250,6250,0
|
|
20240418,132800,173924740,6250,6250,6250,6250,95
|
|
20240418,132700,173330990,6250,6250,6250,6250,0
|
|
20240418,132600,173330990,6250,6250,6250,6250,1
|
|
20240418,132500,173324740,6260,6260,6260,6260,0
|
|
20240418,132400,173324740,6260,6260,6260,6260,0
|
|
20240418,132300,173324740,6260,6260,6260,6260,2
|
|
20240418,132200,173312220,6250,6250,6250,6250,2
|
|
20240418,132100,173299720,6250,6250,6250,6250,0
|
|
20240418,132000,173299720,6250,6250,6250,6250,0
|
|
20240418,131900,173299720,6250,6250,6250,6250,198
|
|
20240418,131800,172062220,6250,6250,6250,6250,10
|
|
20240418,131700,171999720,6250,6250,6250,6250,0
|
|
20240418,131600,171999720,6250,6250,6250,6250,0
|
|
20240418,131500,171999720,6250,6250,6250,6250,46
|
|
20240418,131400,171712220,6240,6240,6240,6240,0
|
|
20240418,131300,171712220,6240,6240,6240,6240,0
|
|
20240418,131200,171712220,6240,6240,6240,6240,4
|
|
20240418,131100,171687260,6240,6240,6240,6240,2
|
|
20240418,131000,171674780,6240,6220,6240,6220,246
|
|
20240418,130900,170144540,6240,6240,6240,6240,120
|
|
20240418,130800,169395740,6250,6250,6250,6250,0
|
|
20240418,130700,169395740,6250,6250,6250,6250,0
|
|
20240418,130600,169395740,6250,6250,6250,6250,0
|
|
20240418,130500,169395740,6250,6250,6250,6250,0
|
|
20240418,130400,169395740,6250,6250,6250,6250,0
|
|
20240418,130300,169395740,6250,6250,6250,6250,10
|
|
20240418,130200,169333240,6240,6240,6240,6240,52
|
|
20240418,130100,169008760,6220,6220,6220,6220,0
|
|
20240418,130000,169008760,6220,6220,6220,6220,0
|
|
20240418,125900,169008760,6220,6220,6220,6220,0
|
|
20240418,125800,169008760,6220,6240,6240,6220,500
|
|
20240418,125700,165897590,6250,6250,6250,6250,0
|
|
20240418,125600,165897590,6250,6250,6250,6250,0
|
|
20240418,125500,165897590,6250,6250,6250,6250,0
|
|
20240418,125400,165897590,6250,6250,6250,6250,25
|
|
20240418,125300,165741340,6260,6260,6260,6260,0
|
|
20240418,125200,165741340,6260,6260,6260,6260,500
|
|
20240418,125100,162611340,6260,6260,6260,6260,1
|
|
20240418,125000,162605080,6260,6260,6260,6260,0
|
|
20240418,124900,162605080,6260,6260,6260,6260,12
|
|
20240418,124800,162529960,6260,6260,6260,6260,0
|
|
20240418,124700,162529960,6260,6260,6260,6260,1
|
|
20240418,124600,162523700,6260,6260,6260,6260,3
|
|
20240418,124500,162504920,6260,6260,6260,6260,1
|
|
20240418,124400,162498660,6260,6260,6260,6260,0
|
|
20240418,124300,162498660,6260,6260,6260,6260,1
|
|
20240418,124200,162492400,6260,6260,6260,6260,0
|
|
20240418,124100,162492400,6260,6260,6260,6260,111
|
|
20240418,124000,161797540,6270,6270,6270,6270,0
|
|
20240418,123900,161797540,6270,6270,6270,6270,0
|
|
20240418,123800,161797540,6270,6270,6270,6270,1
|
|
20240418,123700,161791270,6270,6270,6270,6270,0
|
|
20240418,123600,161791270,6270,6270,6270,6270,0
|
|
20240418,123500,161791270,6270,6270,6270,6270,0
|
|
20240418,123400,161791270,6270,6270,6270,6270,0
|
|
20240418,123300,161791270,6270,6270,6270,6270,0
|
|
20240418,123200,161791270,6270,6270,6270,6270,0
|
|
20240418,123100,161791270,6270,6270,6270,6270,0
|
|
20240418,123000,161791270,6270,6270,6270,6270,0
|
|
20240418,122900,161791270,6270,6270,6270,6270,0
|
|
20240418,122800,161791270,6270,6270,6270,6270,0
|
|
20240418,122700,161791270,6270,6270,6270,6270,0
|
|
20240418,122600,161791270,6270,6270,6270,6270,0
|
|
20240418,122500,161791270,6270,6270,6270,6270,0
|
|
20240418,122400,161791270,6270,6270,6270,6270,11
|
|
20240418,122300,161722300,6270,6270,6270,6270,0
|
|
20240418,122200,161722300,6270,6270,6270,6270,0
|
|
20240418,122100,161722300,6270,6270,6270,6270,0
|
|
20240418,122000,161722300,6270,6270,6270,6270,1
|
|
20240418,121900,161716030,6270,6270,6270,6270,0
|
|
20240418,121800,161716030,6270,6270,6270,6270,0
|
|
20240418,121700,161716030,6270,6270,6270,6270,187
|
|
20240418,121600,160543540,6270,6270,6270,6270,11
|
|
20240418,121500,160474570,6270,6270,6270,6270,0
|
|
20240418,121400,160474570,6270,6270,6270,6270,0
|
|
20240418,121300,160474570,6270,6270,6270,6270,0
|
|
20240418,121200,160474570,6270,6270,6270,6270,0
|
|
20240418,121100,160474570,6270,6270,6270,6270,361
|
|
20240418,121000,158211100,6280,6280,6280,6280,0
|
|
20240418,120900,158211100,6280,6280,6280,6280,0
|
|
20240418,120800,158211100,6280,6280,6280,6280,0
|
|
20240418,120700,158211100,6280,6280,6280,6280,0
|
|
20240418,120600,158211100,6280,6280,6280,6280,103
|
|
20240418,120500,157564260,6280,6280,6280,6280,0
|
|
20240418,120400,157564260,6280,6280,6280,6280,0
|
|
20240418,120300,157564260,6280,6280,6280,6280,57
|
|
20240418,120200,157206300,6280,6280,6280,6280,0
|
|
20240418,120100,157206300,6280,6280,6280,6280,382
|
|
20240418,120000,154807340,6280,6280,6280,6280,0
|
|
20240418,115900,154807340,6280,6280,6280,6280,6
|
|
20240418,115800,154769660,6270,6270,6270,6270,0
|
|
20240418,115700,154769660,6270,6270,6270,6270,41
|
|
20240418,115600,154512590,6270,6270,6270,6270,0
|
|
20240418,115500,154512590,6270,6260,6270,6260,104
|
|
20240418,115400,153860930,6280,6280,6280,6280,0
|
|
20240418,115300,153860930,6280,6260,6280,6260,3300
|
|
20240418,115200,133176390,6260,6260,6260,6260,0
|
|
20240418,115100,133176390,6260,6260,6260,6260,6
|
|
20240418,115000,133138830,6260,6260,6260,6260,0
|
|
20240418,114900,133138830,6260,6260,6260,6260,5
|
|
20240418,114800,133107530,6210,6210,6210,6210,0
|
|
20240418,114700,133107530,6210,6210,6210,6210,0
|
|
20240418,114600,133107530,6210,6210,6210,6210,0
|
|
20240418,114500,133107530,6210,6230,6230,6210,1308
|
|
20240418,114400,124980910,6280,6280,6280,6280,0
|
|
20240418,114300,124980910,6280,6280,6280,6280,0
|
|
20240418,114200,124980910,6280,6280,6280,6280,0
|
|
20240418,114100,124980910,6280,6280,6280,6280,0
|
|
20240418,114000,124980910,6280,6280,6280,6280,2
|
|
20240418,113900,124968350,6280,6280,6280,6280,34
|
|
20240418,113800,124754830,6280,6280,6280,6280,0
|
|
20240418,113700,124754830,6280,6260,6280,6260,4000
|
|
20240418,113600,99675810,6260,6260,6260,6260,0
|
|
20240418,113500,99675810,6260,6260,6260,6260,0
|
|
20240418,113400,99675810,6260,6260,6260,6260,0
|
|
20240418,113300,99675810,6260,6260,6260,6260,2
|
|
20240418,113200,99663290,6260,6240,6260,6230,1335
|
|
20240418,113100,91327090,6240,6240,6240,6240,0
|
|
20240418,113000,91327090,6240,6240,6240,6240,0
|
|
20240418,112900,91327090,6240,6240,6240,6240,0
|
|
20240418,112800,91327090,6240,6240,6240,6240,1
|
|
20240418,112700,91320850,6240,6240,6240,6240,0
|
|
20240418,112600,91320850,6240,6240,6240,6240,0
|
|
20240418,112500,91320850,6240,6240,6240,6240,0
|
|
20240418,112400,91320850,6240,6230,6240,6230,203
|
|
20240418,112300,90056130,6240,6240,6240,6240,0
|
|
20240418,112200,90056130,6240,6240,6240,6240,200
|
|
20240418,112100,88808130,6240,6240,6240,6240,0
|
|
20240418,112000,88808130,6240,6240,6240,6240,0
|
|
20240418,111900,88808130,6240,6240,6240,6240,0
|
|
20240418,111800,88808130,6240,6240,6240,6240,1
|
|
20240418,111700,88801890,6240,6240,6240,6240,0
|
|
20240418,111600,88801890,6240,6240,6240,6240,3
|
|
20240418,111500,88783170,6240,6240,6240,6240,0
|
|
20240418,111400,88783170,6240,6240,6240,6240,14
|
|
20240418,111300,88695810,6220,6230,6230,6220,170
|
|
20240418,111200,87638400,6220,6220,6220,6220,0
|
|
20240418,111100,87638400,6220,6220,6220,6220,28
|
|
20240418,111000,87464240,6240,6240,6240,6240,30
|
|
20240418,110900,87277040,6220,6220,6220,6220,555
|
|
20240418,110800,83824940,6230,6240,6240,6230,3
|
|
20240418,110700,83806230,6240,6240,6240,6240,100
|
|
20240418,110600,83182230,6240,6240,6240,6240,2
|
|
20240418,110500,83169750,6230,6230,6230,6230,0
|
|
20240418,110400,83169750,6230,6230,6230,6220,1482
|
|
20240418,110300,73950060,6240,6240,6240,6240,0
|
|
20240418,110200,73950060,6240,6240,6240,6240,1
|
|
20240418,110100,73943820,6240,6240,6240,6240,0
|
|
20240418,110000,73943820,6240,6240,6240,6240,0
|
|
20240418,105900,73943820,6240,6250,6260,6240,1001
|
|
20240418,105800,67687640,6250,6250,6250,6250,0
|
|
20240418,105700,67687640,6250,6250,6250,6250,0
|
|
20240418,105600,67687640,6250,6250,6250,6250,164
|
|
20240418,105500,66662640,6250,6260,6260,6250,809
|
|
20240418,105400,61602390,6250,6250,6250,6250,500
|
|
20240418,105300,58477390,6260,6260,6260,6260,0
|
|
20240418,105200,58477390,6260,6260,6260,6260,1
|
|
20240418,105100,58471130,6260,6260,6260,6260,0
|
|
20240418,105000,58471130,6260,6260,6260,6260,10
|
|
20240418,104900,58408530,6260,6260,6260,6260,0
|
|
20240418,104800,58408530,6260,6260,6260,6260,0
|
|
20240418,104700,58408530,6260,6260,6260,6260,0
|
|
20240418,104600,58408530,6260,6260,6260,6260,0
|
|
20240418,104500,58408530,6260,6260,6260,6260,10
|
|
20240418,104400,58345930,6260,6260,6260,6220,68
|
|
20240418,104300,57922430,6260,6260,6260,6260,13
|
|
20240418,104200,57841050,6260,6260,6260,6260,15
|
|
20240418,104100,57747150,6270,6270,6270,6260,15
|
|
20240418,104000,57653110,6270,6260,6270,6260,4
|
|
20240418,103900,57628060,6270,6270,6270,6270,1
|
|
20240418,103800,57621790,6270,6270,6270,6270,2
|
|
20240418,103700,57609250,6260,6270,6270,6250,20
|
|
20240418,103600,57483890,6270,6270,6270,6270,17
|
|
20240418,103500,57377300,6270,6270,6270,6250,11
|
|
20240418,103400,57308410,6270,6270,6270,6270,16
|
|
20240418,103300,57208090,6270,6270,6270,6270,12
|
|
20240418,103200,57132850,6270,6270,6270,6260,228
|
|
20240418,103100,55703950,6260,6270,6270,6260,2
|
|
20240418,103000,55691420,6270,6260,6270,6260,2007
|
|
20240418,102900,43108360,6260,6250,6260,6250,329
|
|
20240418,102800,41049430,6260,6250,6260,6250,5
|
|
20240418,102700,41018170,6250,6250,6250,6250,1
|
|
20240418,102600,41011920,6260,6260,6260,6250,9
|
|
20240418,102500,40955590,6260,6260,6260,6260,2
|
|
20240418,102400,40943070,6260,6260,6260,6260,5
|
|
20240418,102300,40911770,6260,6260,6260,6260,1
|
|
20240418,102200,40905510,6260,6250,6260,6250,2
|
|
20240418,102100,40893000,6260,6250,6260,6250,311
|
|
20240418,102000,38946190,6260,6250,6260,6250,100
|
|
20240418,101900,38320230,6260,6250,6260,6250,100
|
|
20240418,101800,37694340,6260,6250,6260,6250,201
|
|
20240418,101700,36436190,6250,6250,6250,6250,5
|
|
20240418,101600,36404940,6240,6240,6240,6230,133
|
|
20240418,101500,35575050,6240,6240,6240,6230,17
|
|
20240418,101400,35468990,6240,6240,6240,6240,18
|
|
20240418,101300,35356670,6240,6240,6240,6240,10
|
|
20240418,101200,35294270,6240,6230,6240,6230,11
|
|
20240418,101100,35225730,6230,6230,6230,6230,360
|
|
20240418,101000,32982930,6230,6210,6230,6210,121
|
|
20240418,100900,32229520,6220,6220,6220,6220,1
|
|
20240418,100800,32223300,6240,6240,6240,6240,0
|
|
20240418,100700,32223300,6240,6240,6240,6240,3
|
|
20240418,100600,32204580,6250,6250,6250,6250,25
|
|
20240418,100500,32048330,6210,6250,6250,6210,113
|
|
20240418,100400,31345450,6220,6260,6260,6220,275
|
|
20240418,100300,29634910,6210,6240,6270,6210,321
|
|
20240418,100200,27634700,6270,6270,6270,6270,0
|
|
20240418,100100,27634700,6270,6270,6270,6270,0
|
|
20240418,100000,27634700,6270,6270,6270,6270,0
|
|
20240418,095900,27634700,6270,6270,6270,6270,0
|
|
20240418,095800,27634700,6270,6250,6270,6250,22
|
|
20240418,095700,27497140,6250,6250,6250,6250,5
|
|
20240418,095600,27465890,6270,6270,6270,6260,4
|
|
20240418,095500,27440820,6270,6270,6270,6270,45
|
|
20240418,095400,27158670,6280,6250,6280,6250,302
|
|
20240418,095300,25263690,6250,6250,6250,6250,1
|
|
20240418,095200,25257440,6250,6250,6250,6250,3
|
|
20240418,095100,25238690,6250,6250,6250,6250,1
|
|
20240418,095000,25232440,6240,6240,6240,6240,125
|
|
20240418,094900,24452440,6240,6250,6250,6240,298
|
|
20240418,094800,22590920,6250,6240,6250,6240,83
|
|
20240418,094700,22072740,6240,6240,6240,6240,2
|
|
20240418,094600,22060260,6250,6250,6250,6250,0
|
|
20240418,094500,22060260,6250,6250,6250,6250,0
|
|
20240418,094400,22060260,6250,6250,6250,6250,0
|
|
20240418,094300,22060260,6250,6240,6250,6240,400
|
|
20240418,094200,19560770,6240,6240,6240,6240,1
|
|
20240418,094100,19554530,6240,6240,6240,6240,1
|
|
20240418,094000,19548290,6240,6240,6240,6240,3
|
|
20240418,093900,19529570,6240,6240,6240,6240,0
|
|
20240418,093800,19529570,6240,6240,6240,6240,0
|
|
20240418,093700,19529570,6240,6240,6240,6240,8
|
|
20240418,093600,19479650,6240,6240,6240,6240,0
|
|
20240418,093500,19479650,6240,6240,6240,6240,0
|
|
20240418,093400,19479650,6240,6240,6240,6240,12
|
|
20240418,093300,19404770,6240,6240,6240,6240,3
|
|
20240418,093200,19386050,6240,6250,6250,6240,3
|
|
20240418,093100,19367320,6250,6250,6250,6250,1
|
|
20240418,093000,19361070,6250,6250,6250,6250,13
|
|
20240418,092900,19279820,6210,6210,6210,6210,0
|
|
20240418,092800,19279820,6210,6210,6210,6210,4
|
|
20240418,092700,19254980,6200,6240,6270,6200,1038
|
|
20240418,092600,12788340,6230,6230,6230,6230,20
|
|
20240418,092500,12663740,6220,6220,6220,6220,159
|
|
20240418,092400,11674760,6220,6220,6220,6220,0
|
|
20240418,092300,11674760,6220,6220,6220,6220,158
|
|
20240418,092200,10692000,6220,6220,6220,6220,1
|
|
20240418,092100,10685780,6260,6260,6260,6260,0
|
|
20240418,092000,10685780,6260,6260,6260,6260,100
|
|
20240418,091900,10059780,6210,6210,6210,6210,14
|
|
20240418,091800,9972840,6210,6210,6210,6210,0
|
|
20240418,091700,9972840,6210,6210,6210,6210,0
|
|
20240418,091600,9972840,6210,6260,6260,6210,11
|
|
20240418,091500,9904030,6260,6260,6260,6260,300
|
|
20240418,091400,8026030,6260,6250,6260,6250,400
|
|
20240418,091300,5524030,6250,6240,6250,6240,294
|
|
20240418,091200,3687050,6190,6190,6190,6190,1
|
|
20240418,091100,3680860,6190,6190,6190,6190,2
|
|
20240418,091000,3668480,6250,6190,6250,6190,102
|
|
20240418,090900,3034060,6200,6200,6200,6200,1
|
|
20240418,090800,3027860,6180,6180,6180,6180,1
|
|
20240418,090700,3021680,6180,6180,6180,6180,0
|
|
20240418,090600,3021680,6180,6180,6180,6180,10
|
|
20240418,090500,2959880,6190,6190,6190,6190,78
|
|
20240418,090400,2477060,6180,6180,6180,6180,30
|
|
20240418,090300,2291660,6180,6180,6180,6180,1
|
|
20240418,090200,2285480,6180,6180,6180,6180,0
|
|
20240418,090100,2285480,6180,6180,6180,6180,0
|
|
20240418,090000,2285480,6180,6160,6180,6160,370
|