619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191600,466519310,6050,6050,6050,6050,881
|
|
20240419,191500,466519310,6050,6050,6050,6050,0
|
|
20240419,191400,466519310,6050,6050,6050,6050,0
|
|
20240419,191300,466519310,6050,6050,6050,6050,0
|
|
20240419,191200,466519310,6050,6050,6050,6050,0
|
|
20240419,191100,466519310,6050,6050,6050,6050,0
|
|
20240419,191000,466519310,6050,6050,6050,6050,0
|
|
20240419,190900,466519310,6050,6050,6050,6050,0
|
|
20240419,190800,466519310,6050,6050,6050,6050,0
|
|
20240419,190700,466519310,6050,6050,6050,6050,0
|
|
20240419,190600,466519310,6050,6050,6050,6050,0
|
|
20240419,190500,466519310,6050,6050,6050,6050,0
|
|
20240419,190400,466519310,6050,6050,6050,6050,0
|
|
20240419,190300,466519310,6050,6050,6050,6050,0
|
|
20240419,190200,466519310,6050,6050,6050,6050,0
|
|
20240419,190100,466519310,6050,6050,6050,6050,0
|
|
20240419,190000,466519310,6050,6050,6050,6050,0
|
|
20240419,185900,466519310,6050,6050,6050,6050,0
|
|
20240419,185800,466519310,6050,6050,6050,6050,0
|
|
20240419,185700,466519310,6050,6050,6050,6050,0
|
|
20240419,185600,466519310,6050,6050,6050,6050,0
|
|
20240419,185500,466519310,6050,6050,6050,6050,0
|
|
20240419,185400,466519310,6050,6050,6050,6050,0
|
|
20240419,185300,466519310,6050,6050,6050,6050,0
|
|
20240419,185200,466519310,6050,6050,6050,6050,0
|
|
20240419,185100,466519310,6050,6050,6050,6050,0
|
|
20240419,185000,466519310,6050,6050,6050,6050,0
|
|
20240419,184900,466519310,6050,6050,6050,6050,0
|
|
20240419,184800,466519310,6050,6050,6050,6050,0
|
|
20240419,184700,466519310,6050,6050,6050,6050,0
|
|
20240419,184600,466519310,6050,6050,6050,6050,881
|
|
20240419,184500,466519310,6050,6050,6050,6050,0
|
|
20240419,184400,466519310,6050,6050,6050,6050,0
|
|
20240419,184300,466519310,6050,6050,6050,6050,0
|
|
20240419,184200,466519310,6050,6050,6050,6050,0
|
|
20240419,184100,466519310,6050,6050,6050,6050,0
|
|
20240419,184000,466519310,6050,6050,6050,6050,0
|
|
20240419,183900,466519310,6050,6050,6050,6050,0
|
|
20240419,183800,466519310,6050,6050,6050,6050,0
|
|
20240419,183700,466519310,6050,6050,6050,6050,0
|
|
20240419,183600,466519310,6050,6050,6050,6050,0
|
|
20240419,183500,466519310,6050,6050,6050,6050,0
|
|
20240419,183400,466519310,6050,6050,6050,6050,0
|
|
20240419,183300,466519310,6050,6050,6050,6050,0
|
|
20240419,183200,466519310,6050,6050,6050,6050,0
|
|
20240419,183100,466519310,6050,6050,6050,6050,0
|
|
20240419,183000,466519310,6050,6050,6050,6050,0
|
|
20240419,182900,466519310,6050,6050,6050,6050,0
|
|
20240419,182800,466519310,6050,6050,6050,6050,0
|
|
20240419,182700,466519310,6050,6050,6050,6050,0
|
|
20240419,182600,466519310,6050,6050,6050,6050,0
|
|
20240419,182500,466519310,6050,6050,6050,6050,0
|
|
20240419,182400,466519310,6050,6050,6050,6050,0
|
|
20240419,182300,466519310,6050,6050,6050,6050,0
|
|
20240419,182200,466519310,6050,6050,6050,6050,0
|
|
20240419,182100,466519310,6050,6050,6050,6050,0
|
|
20240419,182000,466519310,6050,6050,6050,6050,0
|
|
20240419,181900,466519310,6050,6050,6050,6050,0
|
|
20240419,181800,466519310,6050,6050,6050,6050,0
|
|
20240419,181700,466519310,6050,6050,6050,6050,0
|
|
20240419,181600,466519310,6050,6050,6050,6050,881
|
|
20240419,181500,466519310,6050,6050,6050,6050,0
|
|
20240419,181400,466519310,6050,6050,6050,6050,0
|
|
20240419,181300,466519310,6050,6050,6050,6050,0
|
|
20240419,181200,466519310,6050,6050,6050,6050,0
|
|
20240419,181100,466519310,6050,6050,6050,6050,0
|
|
20240419,181000,466519310,6050,6050,6050,6050,0
|
|
20240419,180900,466519310,6050,6050,6050,6050,0
|
|
20240419,180800,466519310,6050,6050,6050,6050,0
|
|
20240419,180700,466519310,6050,6050,6050,6050,0
|
|
20240419,180600,466519310,6050,6050,6050,6050,0
|
|
20240419,180500,466519310,6050,6050,6050,6050,0
|
|
20240419,180400,466519310,6050,6050,6050,6050,0
|
|
20240419,180300,466519310,6050,6050,6050,6050,0
|
|
20240419,180200,466519310,6050,6050,6050,6050,0
|
|
20240419,180100,466519310,6050,6050,6050,6050,0
|
|
20240419,180000,466519310,6050,6050,6050,6050,0
|
|
20240419,175900,466519310,6050,6050,6050,6050,0
|
|
20240419,175800,466519310,6050,6050,6050,6050,0
|
|
20240419,175700,466519310,6050,6050,6050,6050,0
|
|
20240419,175600,466519310,6050,6050,6050,6050,0
|
|
20240419,175500,466519310,6050,6050,6050,6050,0
|
|
20240419,175400,466519310,6050,6050,6050,6050,0
|
|
20240419,175300,466519310,6050,6050,6050,6050,0
|
|
20240419,175200,466519310,6050,6050,6050,6050,0
|
|
20240419,175100,466519310,6050,6050,6050,6050,0
|
|
20240419,175000,466519310,6050,6050,6050,6050,0
|
|
20240419,174900,466519310,6050,6050,6050,6050,0
|
|
20240419,174800,466519310,6050,6050,6050,6050,0
|
|
20240419,174700,466519310,6050,6050,6050,6050,0
|
|
20240419,174600,466519310,6050,6050,6050,6050,881
|
|
20240419,174500,466519310,6050,6050,6050,6050,0
|
|
20240419,174400,466519310,6050,6050,6050,6050,0
|
|
20240419,174300,466519310,6050,6050,6050,6050,0
|
|
20240419,174200,466519310,6050,6050,6050,6050,0
|
|
20240419,174100,466519310,6050,6050,6050,6050,0
|
|
20240419,174000,466519310,6050,6050,6050,6050,0
|
|
20240419,173900,466519310,6050,6050,6050,6050,0
|
|
20240419,173800,466519310,6050,6050,6050,6050,0
|
|
20240419,173700,466519310,6050,6050,6050,6050,0
|
|
20240419,173600,466519310,6050,6050,6050,6050,0
|
|
20240419,173500,466519310,6050,6050,6050,6050,0
|
|
20240419,173400,466519310,6050,6050,6050,6050,0
|
|
20240419,173300,466519310,6050,6050,6050,6050,0
|
|
20240419,173200,466519310,6050,6050,6050,6050,0
|
|
20240419,173100,466519310,6050,6050,6050,6050,0
|
|
20240419,173000,466519310,6050,6050,6050,6050,0
|
|
20240419,172900,466519310,6050,6050,6050,6050,0
|
|
20240419,172800,466519310,6050,6050,6050,6050,0
|
|
20240419,172700,466519310,6050,6050,6050,6050,0
|
|
20240419,172600,466519310,6050,6050,6050,6050,0
|
|
20240419,172500,466519310,6050,6050,6050,6050,0
|
|
20240419,172400,466519310,6050,6050,6050,6050,0
|
|
20240419,172300,466519310,6050,6050,6050,6050,0
|
|
20240419,172200,466519310,6050,6050,6050,6050,0
|
|
20240419,172100,466519310,6050,6050,6050,6050,0
|
|
20240419,172000,466519310,6050,6050,6050,6050,0
|
|
20240419,171900,466519310,6050,6050,6050,6050,0
|
|
20240419,171800,466519310,6050,6050,6050,6050,0
|
|
20240419,171700,466519310,6050,6050,6050,6050,0
|
|
20240419,171600,466519310,6050,6050,6050,6050,881
|
|
20240419,171500,466519310,6050,6050,6050,6050,0
|
|
20240419,171400,466519310,6050,6050,6050,6050,0
|
|
20240419,171300,466519310,6050,6050,6050,6050,0
|
|
20240419,171200,466519310,6050,6050,6050,6050,0
|
|
20240419,171100,466519310,6050,6050,6050,6050,0
|
|
20240419,171000,466519310,6050,6050,6050,6050,0
|
|
20240419,170900,466519310,6050,6050,6050,6050,0
|
|
20240419,170800,466519310,6050,6050,6050,6050,0
|
|
20240419,170700,466519310,6050,6050,6050,6050,0
|
|
20240419,170600,466519310,6050,6050,6050,6050,0
|
|
20240419,170500,466519310,6050,6050,6050,6050,0
|
|
20240419,170400,466519310,6050,6050,6050,6050,0
|
|
20240419,170300,466519310,6050,6050,6050,6050,0
|
|
20240419,170200,466519310,6050,6050,6050,6050,0
|
|
20240419,170100,466519310,6050,6050,6050,6050,0
|
|
20240419,170000,466519310,6050,6050,6050,6050,0
|
|
20240419,165900,466519310,6050,6050,6050,6050,0
|
|
20240419,165800,466519310,6050,6050,6050,6050,0
|
|
20240419,165700,466519310,6050,6050,6050,6050,0
|
|
20240419,165600,466519310,6050,6050,6050,6050,0
|
|
20240419,165500,466519310,6050,6050,6050,6050,0
|
|
20240419,165400,466519310,6050,6050,6050,6050,0
|
|
20240419,165300,466519310,6050,6050,6050,6050,0
|
|
20240419,165200,466519310,6050,6050,6050,6050,0
|
|
20240419,165100,466519310,6050,6050,6050,6050,0
|
|
20240419,165000,466519310,6050,6050,6050,6050,0
|
|
20240419,164900,466519310,6050,6050,6050,6050,0
|
|
20240419,164800,466519310,6050,6050,6050,6050,0
|
|
20240419,164700,466519310,6050,6050,6050,6050,0
|
|
20240419,164600,466519310,6050,6050,6050,6050,881
|
|
20240419,164500,466519310,6050,6050,6050,6050,0
|
|
20240419,164400,466519310,6050,6050,6050,6050,0
|
|
20240419,164300,466519310,6050,6050,6050,6050,0
|
|
20240419,164200,466519310,6050,6050,6050,6050,0
|
|
20240419,164100,466519310,6050,6050,6050,6050,0
|
|
20240419,164000,466519310,6050,6050,6050,6050,0
|
|
20240419,163900,466519310,6050,6050,6050,6050,0
|
|
20240419,163800,466519310,6050,6050,6050,6050,0
|
|
20240419,163700,466519310,6050,6050,6050,6050,0
|
|
20240419,163600,466519310,6050,6050,6050,6050,0
|
|
20240419,163500,466519310,6050,6050,6050,6050,0
|
|
20240419,163400,466519310,6050,6050,6050,6050,0
|
|
20240419,163300,466519310,6050,6050,6050,6050,0
|
|
20240419,163200,466519310,6050,6050,6050,6050,0
|
|
20240419,163100,466519310,6050,6050,6050,6050,0
|
|
20240419,163000,466519310,6050,6050,6050,6050,0
|
|
20240419,162900,466519310,6050,6050,6050,6050,0
|
|
20240419,162800,466519310,6050,6050,6050,6050,0
|
|
20240419,162700,466519310,6050,6050,6050,6050,0
|
|
20240419,162600,466519310,6050,6050,6050,6050,0
|
|
20240419,162500,466519310,6050,6050,6050,6050,0
|
|
20240419,162400,466519310,6050,6050,6050,6050,0
|
|
20240419,162300,466519310,6050,6050,6050,6050,0
|
|
20240419,162200,466519310,6050,6050,6050,6050,0
|
|
20240419,162100,466519310,6050,6050,6050,6050,0
|
|
20240419,162000,466519310,6050,6050,6050,6050,0
|
|
20240419,161900,466519310,6050,6050,6050,6050,0
|
|
20240419,161800,466519310,6050,6050,6050,6050,0
|
|
20240419,161700,466519310,6050,6050,6050,6050,0
|
|
20240419,161600,466519310,6050,6050,6050,6050,881
|
|
20240419,161500,466519310,6050,6050,6050,6050,0
|
|
20240419,161400,466519310,6050,6050,6050,6050,0
|
|
20240419,161300,466519310,6050,6050,6050,6050,0
|
|
20240419,161200,466519310,6050,6050,6050,6050,0
|
|
20240419,161100,466519310,6050,6050,6050,6050,0
|
|
20240419,161000,466519310,6050,6050,6050,6050,0
|
|
20240419,160900,466519310,6050,6050,6050,6050,0
|
|
20240419,160800,466519310,6050,6050,6050,6050,0
|
|
20240419,160700,466519310,6050,6050,6050,6050,0
|
|
20240419,160600,466519310,6050,6050,6050,6050,0
|
|
20240419,160500,466519310,6050,6050,6050,6050,0
|
|
20240419,160400,466519310,6050,6050,6050,6050,0
|
|
20240419,160300,466519310,6050,6050,6050,6050,0
|
|
20240419,160200,466519310,6050,6050,6050,6050,0
|
|
20240419,160100,466519310,6050,6050,6050,6050,0
|
|
20240419,160000,466519310,6050,6050,6050,6050,0
|
|
20240419,155900,466519310,6050,6050,6050,6050,0
|
|
20240419,155800,466519310,6050,6050,6050,6050,0
|
|
20240419,155700,466519310,6050,6050,6050,6050,0
|
|
20240419,155600,466519310,6050,6050,6050,6050,0
|
|
20240419,155500,466519310,6050,6050,6050,6050,0
|
|
20240419,155400,466519310,6050,6050,6050,6050,0
|
|
20240419,155300,466519310,6050,6050,6050,6050,0
|
|
20240419,155200,466519310,6050,6050,6050,6050,0
|
|
20240419,155100,466519310,6050,6050,6050,6050,0
|
|
20240419,155000,466519310,6050,6050,6050,6050,0
|
|
20240419,154900,466519310,6050,6050,6050,6050,0
|
|
20240419,154800,466519310,6050,6050,6050,6050,0
|
|
20240419,154700,466519310,6050,6050,6050,6050,0
|
|
20240419,154600,466519310,6050,6050,6050,6050,881
|
|
20240419,154500,466519310,6050,6050,6050,6050,0
|
|
20240419,154400,466519310,6050,6050,6050,6050,0
|
|
20240419,154300,466519310,6050,6050,6050,6050,0
|
|
20240419,154200,466519310,6050,6050,6050,6050,0
|
|
20240419,154100,466519310,6050,6050,6050,6050,0
|
|
20240419,154000,466519310,6050,6050,6050,6050,0
|
|
20240419,153900,466519310,6050,6050,6050,6050,0
|
|
20240419,153800,466519310,6050,6050,6050,6050,0
|
|
20240419,153700,466519310,6050,6050,6050,6050,0
|
|
20240419,153600,466519310,6050,6050,6050,6050,0
|
|
20240419,153500,466519310,6050,6050,6050,6050,0
|
|
20240419,153400,466519310,6050,6050,6050,6050,0
|
|
20240419,153300,466519310,6050,6050,6050,6050,0
|
|
20240419,153200,466519310,6050,6050,6050,6050,0
|
|
20240419,153100,466519310,6050,6050,6050,6050,0
|
|
20240419,153000,466519310,6050,6050,6050,6050,881
|
|
20240419,152900,461189260,6020,6020,6020,6020,0
|
|
20240419,152800,461189260,6020,6020,6020,6020,0
|
|
20240419,152700,461189260,6020,6020,6020,6020,0
|
|
20240419,152600,461189260,6020,6020,6020,6020,0
|
|
20240419,152500,461189260,6020,6020,6020,6020,0
|
|
20240419,152400,461189260,6020,6020,6020,6020,0
|
|
20240419,152300,461189260,6020,6020,6020,6020,0
|
|
20240419,152200,461189260,6020,6020,6020,6020,0
|
|
20240419,152100,461189260,6020,6020,6020,6020,0
|
|
20240419,152000,461189260,6020,6020,6020,6020,0
|
|
20240419,151900,461189260,6020,6050,6050,6020,32
|
|
20240419,151800,460995860,6040,6040,6040,6040,12
|
|
20240419,151700,460923380,6050,6030,6050,6020,799
|
|
20240419,151600,456101040,6030,6030,6030,6030,102
|
|
20240419,151500,455485980,6000,6020,6020,6000,1910
|
|
20240419,151400,444012030,6030,6020,6030,6010,113
|
|
20240419,151300,443331870,6030,6030,6030,6030,100
|
|
20240419,151200,442728870,6030,6010,6030,6010,3
|
|
20240419,151100,442710820,6020,6020,6020,6010,1243
|
|
20240419,151000,435228470,6030,6040,6040,6030,7
|
|
20240419,150900,435186250,6020,6040,6040,6020,646
|
|
20240419,150800,431296020,6050,6050,6050,6050,2
|
|
20240419,150700,431283920,6030,6030,6030,6030,1
|
|
20240419,150600,431277890,6050,6050,6050,6050,0
|
|
20240419,150500,431277890,6050,6050,6050,6050,14
|
|
20240419,150400,431193190,6050,6050,6050,6050,186
|
|
20240419,150300,430067890,6050,6050,6050,6050,1
|
|
20240419,150200,430061840,6050,6050,6050,6050,1
|
|
20240419,150100,430055790,6030,6030,6030,6030,0
|
|
20240419,150000,430055790,6030,6030,6030,6030,105
|
|
20240419,145900,429422640,6020,6050,6050,6020,352
|
|
20240419,145800,427303570,6020,6030,6040,6020,1605
|
|
20240419,145700,417623510,6030,6050,6050,6030,351
|
|
20240419,145600,415505550,6050,6050,6050,6050,0
|
|
20240419,145500,415505550,6050,6050,6050,6050,21
|
|
20240419,145400,415378500,6050,6050,6050,6050,0
|
|
20240419,145300,415378500,6050,6060,6060,6050,2
|
|
20240419,145200,415366390,6050,6050,6050,6050,0
|
|
20240419,145100,415366390,6050,6050,6050,6050,1
|
|
20240419,145000,415360340,6060,6060,6060,6060,0
|
|
20240419,144900,415360340,6060,6040,6060,6040,6
|
|
20240419,144800,415324080,6030,6030,6030,6030,0
|
|
20240419,144700,415324080,6030,6030,6030,6030,0
|
|
20240419,144600,415324080,6030,6030,6030,6030,0
|
|
20240419,144500,415324080,6030,6030,6030,6030,0
|
|
20240419,144400,415324080,6030,6030,6030,6030,0
|
|
20240419,144300,415324080,6030,6030,6030,6030,0
|
|
20240419,144200,415324080,6030,6030,6030,6030,0
|
|
20240419,144100,415324080,6030,6050,6050,6030,527
|
|
20240419,144000,412136120,6050,6050,6050,6050,0
|
|
20240419,143900,412136120,6050,6050,6050,6050,0
|
|
20240419,143800,412136120,6050,6050,6050,6050,0
|
|
20240419,143700,412136120,6050,6050,6050,6050,0
|
|
20240419,143600,412136120,6050,6050,6050,6050,0
|
|
20240419,143500,412136120,6050,6060,6060,6050,2
|
|
20240419,143400,412124010,6050,6050,6050,6050,0
|
|
20240419,143300,412124010,6050,6050,6050,6050,0
|
|
20240419,143200,412124010,6050,6040,6050,6040,216
|
|
20240419,143100,410819340,6070,6050,6070,6040,412
|
|
20240419,143000,408325410,6060,6060,6060,6060,0
|
|
20240419,142900,408325410,6060,6060,6060,6060,0
|
|
20240419,142800,408325410,6060,6060,6060,6060,0
|
|
20240419,142700,408325410,6060,6060,6060,6060,2
|
|
20240419,142600,408313290,6050,6050,6050,6050,0
|
|
20240419,142500,408313290,6050,6050,6050,6050,0
|
|
20240419,142400,408313290,6050,6050,6050,6050,0
|
|
20240419,142300,408313290,6050,6050,6050,6050,1
|
|
20240419,142200,408307240,6040,6050,6050,6040,529
|
|
20240419,142100,405111920,6050,6050,6050,6050,0
|
|
20240419,142000,405111920,6050,6050,6050,6050,4
|
|
20240419,141900,405087720,6050,6050,6050,6050,1
|
|
20240419,141800,405081670,6050,6050,6050,6050,0
|
|
20240419,141700,405081670,6050,6050,6050,6050,0
|
|
20240419,141600,405081670,6050,6050,6050,6050,177
|
|
20240419,141500,404010820,6050,6050,6050,6050,0
|
|
20240419,141400,404010820,6050,6050,6050,6050,2
|
|
20240419,141300,403998720,6040,6040,6040,6040,101
|
|
20240419,141200,403388680,6050,6050,6050,6050,0
|
|
20240419,141100,403388680,6050,6050,6050,6050,265
|
|
20240419,141000,401785430,6090,6090,6090,6090,1
|
|
20240419,140900,401779340,6060,6060,6060,6060,180
|
|
20240419,140800,400688540,6060,6090,6090,6060,3009
|
|
20240419,140700,382453510,6090,6090,6090,6090,110
|
|
20240419,140600,381783610,6090,6090,6090,6090,0
|
|
20240419,140500,381783610,6090,6090,6090,6090,0
|
|
20240419,140400,381783610,6090,6090,6090,6090,0
|
|
20240419,140300,381783610,6090,6090,6090,6090,0
|
|
20240419,140200,381783610,6090,6090,6090,6090,5
|
|
20240419,140100,381753160,6090,6090,6090,6090,0
|
|
20240419,140000,381753160,6090,6090,6090,6090,0
|
|
20240419,135900,381753160,6090,6090,6090,6090,0
|
|
20240419,135800,381753160,6090,6090,6090,6090,100
|
|
20240419,135700,381144160,6090,6090,6090,6090,0
|
|
20240419,135600,381144160,6090,6090,6090,6090,0
|
|
20240419,135500,381144160,6090,6090,6090,6090,1
|
|
20240419,135400,381138070,6070,6080,6090,6070,309
|
|
20240419,135300,379256630,6100,6100,6100,6100,1
|
|
20240419,135200,379250530,6090,6090,6090,6090,0
|
|
20240419,135100,379250530,6090,6090,6090,6090,760
|
|
20240419,135000,374622130,6090,6090,6090,6090,0
|
|
20240419,134900,374622130,6090,6090,6090,6090,0
|
|
20240419,134800,374622130,6090,6090,6090,6090,0
|
|
20240419,134700,374622130,6090,6090,6090,6090,0
|
|
20240419,134600,374622130,6090,6100,6100,6090,2
|
|
20240419,134500,374609940,6060,6070,6070,6060,1058
|
|
20240419,134400,368188460,6070,6080,6080,6070,100
|
|
20240419,134300,367581450,6070,6070,6070,6070,0
|
|
20240419,134200,367581450,6070,6080,6080,6070,29
|
|
20240419,134100,367405410,6110,6110,6110,6110,4
|
|
20240419,134000,367380970,6110,6110,6110,6110,0
|
|
20240419,133900,367380970,6110,6110,6110,6110,0
|
|
20240419,133800,367380970,6110,6110,6110,6110,0
|
|
20240419,133700,367380970,6110,6110,6110,6110,0
|
|
20240419,133600,367380970,6110,6110,6110,6110,0
|
|
20240419,133500,367380970,6110,6110,6110,6110,1
|
|
20240419,133400,367374860,6110,6110,6110,6110,0
|
|
20240419,133300,367374860,6110,6080,6110,6070,206
|
|
20240419,133200,366124010,6080,6080,6080,6080,300
|
|
20240419,133100,364300010,6120,6120,6120,6120,0
|
|
20240419,133000,364300010,6120,6110,6120,6110,59
|
|
20240419,132900,363939510,6100,6100,6100,6100,92
|
|
20240419,132800,363378310,6090,6090,6090,6090,20
|
|
20240419,132700,363256510,6090,6090,6090,6090,1
|
|
20240419,132600,363250420,6100,6100,6100,6100,0
|
|
20240419,132500,363250420,6100,6100,6100,6100,1
|
|
20240419,132400,363244320,6090,6090,6090,6090,386
|
|
20240419,132300,360893580,6080,6080,6080,6080,0
|
|
20240419,132200,360893580,6080,6080,6080,6080,0
|
|
20240419,132100,360893580,6080,6080,6080,6080,0
|
|
20240419,132000,360893580,6080,6080,6080,6080,0
|
|
20240419,131900,360893580,6080,6090,6090,6080,845
|
|
20240419,131800,355748060,6090,6090,6090,6090,208
|
|
20240419,131700,354481340,6110,6110,6110,6110,1
|
|
20240419,131600,354475230,6100,6100,6100,6100,1
|
|
20240419,131500,354469130,6060,6060,6060,6060,0
|
|
20240419,131400,354469130,6060,6060,6060,6060,0
|
|
20240419,131300,354469130,6060,6060,6060,6060,0
|
|
20240419,131200,354469130,6060,6060,6060,6060,0
|
|
20240419,131100,354469130,6060,6060,6060,6060,0
|
|
20240419,131000,354469130,6060,6060,6060,6060,0
|
|
20240419,130900,354469130,6060,6060,6060,6060,0
|
|
20240419,130800,354469130,6060,6060,6060,6060,0
|
|
20240419,130700,354469130,6060,6060,6060,6060,0
|
|
20240419,130600,354469130,6060,6060,6060,6060,0
|
|
20240419,130500,354469130,6060,6090,6100,6060,2099
|
|
20240419,130400,341670610,6080,6080,6080,6080,15
|
|
20240419,130300,341579410,6080,6080,6080,6080,0
|
|
20240419,130200,341579410,6080,6080,6080,6080,2
|
|
20240419,130100,341567250,6060,6060,6060,6060,0
|
|
20240419,130000,341567250,6060,6060,6060,6060,0
|
|
20240419,125900,341567250,6060,6060,6060,6060,0
|
|
20240419,125800,341567250,6060,6060,6060,6060,4
|
|
20240419,125700,341543010,6090,6090,6090,6090,0
|
|
20240419,125600,341543010,6090,6090,6090,6090,0
|
|
20240419,125500,341543010,6090,6090,6090,6090,0
|
|
20240419,125400,341543010,6090,6090,6090,6090,0
|
|
20240419,125300,341543010,6090,6090,6090,6090,0
|
|
20240419,125200,341543010,6090,6090,6090,6090,3
|
|
20240419,125100,341524740,6090,6080,6090,6080,22
|
|
20240419,125000,341390930,6080,6080,6080,6080,0
|
|
20240419,124900,341390930,6080,6080,6080,6080,0
|
|
20240419,124800,341390930,6080,6080,6080,6080,0
|
|
20240419,124700,341390930,6080,6080,6080,6080,1
|
|
20240419,124600,341384850,6060,6060,6060,6060,0
|
|
20240419,124500,341384850,6060,6090,6090,6060,1790
|
|
20240419,124400,330535720,6100,6100,6100,6100,0
|
|
20240419,124300,330535720,6100,6100,6100,6100,0
|
|
20240419,124200,330535720,6100,6100,6100,6100,4
|
|
20240419,124100,330511320,6100,6100,6100,6100,0
|
|
20240419,124000,330511320,6100,6100,6100,6100,0
|
|
20240419,123900,330511320,6100,6100,6100,6100,2
|
|
20240419,123800,330499120,6120,6110,6120,6110,9
|
|
20240419,123700,330444120,6120,6120,6120,6120,1
|
|
20240419,123600,330438000,6080,6110,6150,6080,518
|
|
20240419,123500,327255720,6070,6100,6120,6070,1043
|
|
20240419,123400,320882020,6070,6070,6070,6070,0
|
|
20240419,123300,320882020,6070,6070,6070,6070,0
|
|
20240419,123200,320882020,6070,6070,6070,6070,0
|
|
20240419,123100,320882020,6070,6080,6080,6070,53
|
|
20240419,123000,320559810,6100,6100,6100,6100,0
|
|
20240419,122900,320559810,6100,6090,6100,6090,6
|
|
20240419,122800,320523260,6080,6080,6080,6080,0
|
|
20240419,122700,320523260,6080,6080,6080,6080,0
|
|
20240419,122600,320523260,6080,6080,6080,6080,0
|
|
20240419,122500,320523260,6080,6080,6080,6080,0
|
|
20240419,122400,320523260,6080,6080,6080,6080,0
|
|
20240419,122300,320523260,6080,6080,6080,6080,0
|
|
20240419,122200,320523260,6080,6080,6080,6080,0
|
|
20240419,122100,320523260,6080,6080,6080,6080,2
|
|
20240419,122000,320511100,6080,6080,6080,6080,8
|
|
20240419,121900,320462460,6100,6100,6100,6100,0
|
|
20240419,121800,320462460,6100,6100,6100,6100,0
|
|
20240419,121700,320462460,6100,6100,6100,6100,0
|
|
20240419,121600,320462460,6100,6100,6100,6090,117
|
|
20240419,121500,319749020,6090,6080,6090,6080,28
|
|
20240419,121400,319578520,6100,6090,6100,6050,89
|
|
20240419,121300,319036460,6090,6050,6090,6050,48
|
|
20240419,121200,318744710,6040,6040,6040,6040,0
|
|
20240419,121100,318744710,6040,6040,6040,6040,1
|
|
20240419,121000,318738670,6040,6040,6040,6040,20
|
|
20240419,120900,318617870,6040,6040,6040,6040,0
|
|
20240419,120800,318617870,6040,6040,6040,6040,0
|
|
20240419,120700,318617870,6040,6040,6040,6040,0
|
|
20240419,120600,318617870,6040,6040,6040,6040,0
|
|
20240419,120500,318617870,6040,6040,6040,6040,0
|
|
20240419,120400,318617870,6040,6040,6040,6040,0
|
|
20240419,120300,318617870,6040,6050,6060,6040,5
|
|
20240419,120200,318587620,6040,6040,6040,6040,2
|
|
20240419,120100,318575540,6040,6030,6040,6030,40
|
|
20240419,120000,318334060,6000,6000,6000,6000,0
|
|
20240419,115900,318334060,6000,6010,6010,6000,911
|
|
20240419,115800,312865150,6040,6040,6040,6040,1
|
|
20240419,115700,312859110,6010,6040,6040,6000,104
|
|
20240419,115600,312234370,6060,6060,6060,6060,0
|
|
20240419,115500,312234370,6060,6060,6060,6060,0
|
|
20240419,115400,312234370,6060,6060,6060,6060,0
|
|
20240419,115300,312234370,6060,6060,6060,6060,0
|
|
20240419,115200,312234370,6060,6060,6060,6060,0
|
|
20240419,115100,312234370,6060,6060,6060,6060,0
|
|
20240419,115000,312234370,6060,6060,6060,6050,8
|
|
20240419,114900,312185930,6070,6070,6070,6070,0
|
|
20240419,114800,312185930,6070,6090,6090,6070,8
|
|
20240419,114700,312137300,6140,6140,6140,6140,0
|
|
20240419,114600,312137300,6140,6060,6140,6060,500
|
|
20240419,114500,309094610,6060,6010,6060,6010,557
|
|
20240419,114400,305746990,6010,6070,6080,6010,541
|
|
20240419,114300,302489240,6070,6070,6070,6070,20
|
|
20240419,114200,302367840,6070,6070,6070,6070,0
|
|
20240419,114100,302367840,6070,6050,6070,6020,333
|
|
20240419,114000,300362160,6050,6050,6050,6050,2
|
|
20240419,113900,300350060,6050,6050,6050,6050,0
|
|
20240419,113800,300350060,6050,6050,6050,6050,0
|
|
20240419,113700,300350060,6050,6040,6050,6040,501
|
|
20240419,113600,297324010,6040,6040,6040,6040,0
|
|
20240419,113500,297324010,6040,6040,6040,6040,0
|
|
20240419,113400,297324010,6040,6050,6050,6040,58
|
|
20240419,113300,296973190,6020,6020,6020,6020,0
|
|
20240419,113200,296973190,6020,6020,6020,6020,0
|
|
20240419,113100,296973190,6020,6030,6060,6020,107
|
|
20240419,113000,296325440,6060,6060,6060,6060,0
|
|
20240419,112900,296325440,6060,6060,6060,6060,0
|
|
20240419,112800,296325440,6060,6060,6060,6060,0
|
|
20240419,112700,296325440,6060,6060,6060,6060,0
|
|
20240419,112600,296325440,6060,6060,6060,6060,16
|
|
20240419,112500,296228480,6060,6060,6060,6060,0
|
|
20240419,112400,296228480,6060,6060,6060,6060,0
|
|
20240419,112300,296228480,6060,6050,6060,6050,45
|
|
20240419,112200,295956190,6050,6010,6050,6010,500
|
|
20240419,112100,292933230,6000,6010,6010,6000,1171
|
|
20240419,112000,285896010,6000,6000,6000,6000,0
|
|
20240419,111900,285896010,6000,6000,6000,6000,947
|
|
20240419,111800,280214010,6000,6030,6030,6000,330
|
|
20240419,111700,278225010,6050,6050,6050,6050,0
|
|
20240419,111600,278225010,6050,6050,6050,6050,0
|
|
20240419,111500,278225010,6050,5970,6050,5970,2497
|
|
20240419,111400,263233500,5990,5980,5990,5970,315
|
|
20240419,111300,261347640,5960,6020,6020,5940,8713
|
|
20240419,111200,209261260,6070,6070,6070,6070,0
|
|
20240419,111100,209261260,6070,6030,6070,6030,222
|
|
20240419,111000,207914640,6080,6020,6080,6020,525
|
|
20240419,110900,204725430,6070,6070,6070,6070,20
|
|
20240419,110800,204604030,6070,6010,6070,6010,525
|
|
20240419,110700,201422210,6050,5990,6050,5980,967
|
|
20240419,110600,195597110,5950,6020,6020,5940,3333
|
|
20240419,110500,175670300,6010,6010,6010,6010,0
|
|
20240419,110400,175670300,6010,6010,6010,6010,0
|
|
20240419,110300,175670300,6010,6010,6010,6010,1
|
|
20240419,110200,175664290,6010,6070,6070,6000,4547
|
|
20240419,110100,148262200,6060,6060,6060,6060,0
|
|
20240419,110000,148262200,6060,6060,6060,6060,0
|
|
20240419,105900,148262200,6060,6070,6070,6060,910
|
|
20240419,105800,142745700,6070,6100,6100,6070,534
|
|
20240419,105700,139502960,6070,6080,6100,6070,1201
|
|
20240419,105600,132196700,6100,6090,6100,6090,10
|
|
20240419,105500,132135750,6080,6080,6080,6080,117
|
|
20240419,105400,131424390,6070,6080,6080,6070,273
|
|
20240419,105300,129764690,6110,6110,6110,6110,0
|
|
20240419,105200,129764690,6110,6110,6110,6110,2
|
|
20240419,105100,129752470,6120,6120,6120,6120,0
|
|
20240419,105000,129752470,6120,6120,6120,6120,0
|
|
20240419,104900,129752470,6120,6110,6120,6110,18
|
|
20240419,104800,129642480,6100,6100,6100,6100,10
|
|
20240419,104700,129581480,6100,6100,6100,6100,23
|
|
20240419,104600,129441180,6070,6090,6090,6070,789
|
|
20240419,104500,124645330,6110,6110,6110,6110,0
|
|
20240419,104400,124645330,6110,6110,6110,6100,178
|
|
20240419,104300,123557970,6120,6120,6120,6120,0
|
|
20240419,104200,123557970,6120,6120,6120,6120,0
|
|
20240419,104100,123557970,6120,6120,6120,6120,19
|
|
20240419,104000,123441690,6110,6110,6110,6110,0
|
|
20240419,103900,123441690,6110,6110,6110,6110,74
|
|
20240419,103800,122989550,6090,6090,6090,6090,0
|
|
20240419,103700,122989550,6090,6090,6090,6090,0
|
|
20240419,103600,122989550,6090,6090,6090,6090,8
|
|
20240419,103500,122940830,6090,6100,6100,6090,612
|
|
20240419,103400,119207930,6100,6100,6100,6100,99
|
|
20240419,103300,118604030,6100,6100,6100,6100,528
|
|
20240419,103200,115383230,6100,6100,6100,6100,0
|
|
20240419,103100,115383230,6100,6110,6110,6100,1832
|
|
20240419,103000,104197560,6140,6140,6140,6140,301
|
|
20240419,102900,102349420,6120,6140,6140,6120,51
|
|
20240419,102800,102037280,6110,6110,6110,6110,0
|
|
20240419,102700,102037280,6110,6120,6120,6110,27
|
|
20240419,102600,101872110,6110,6120,6120,6110,369
|
|
20240419,102500,99614180,6120,6120,6120,6120,0
|
|
20240419,102400,99614180,6120,6120,6120,6120,10
|
|
20240419,102300,99552980,6150,6150,6150,6150,0
|
|
20240419,102200,99552980,6150,6120,6150,6120,256
|
|
20240419,102100,97986230,6160,6130,6160,6130,21
|
|
20240419,102000,97857470,6140,6150,6150,6140,60
|
|
20240419,101900,97489060,6160,6160,6160,6160,2
|
|
20240419,101800,97476740,6120,6160,6160,6120,319
|
|
20240419,101700,95522730,6140,6140,6140,6140,10
|
|
20240419,101600,95461330,6140,6140,6140,6140,0
|
|
20240419,101500,95461330,6140,6150,6150,6140,40
|
|
20240419,101400,95215720,6160,6140,6160,6140,2
|
|
20240419,101300,95203420,6130,6140,6140,6130,338
|
|
20240419,101200,93131220,6140,6180,6180,6140,69
|
|
20240419,101100,92707520,6150,6180,6180,6150,1331
|
|
20240419,101000,84503890,6180,6180,6180,6180,1
|
|
20240419,100900,84497710,6160,6180,6180,6160,433
|
|
20240419,100800,81826360,6190,6190,6190,6190,1
|
|
20240419,100700,81820170,6190,6190,6190,6190,5
|
|
20240419,100600,81789220,6190,6190,6190,6190,1
|
|
20240419,100500,81783030,6190,6190,6190,6190,0
|
|
20240419,100400,81783030,6190,6190,6190,6190,17
|
|
20240419,100300,81677800,6190,6190,6190,6190,0
|
|
20240419,100200,81677800,6190,6190,6190,6190,159
|
|
20240419,100100,80693590,6190,6190,6190,6190,0
|
|
20240419,100000,80693590,6190,6190,6190,6190,0
|
|
20240419,095900,80693590,6190,6190,6190,6190,5
|
|
20240419,095800,80662640,6190,6190,6190,6190,10
|
|
20240419,095700,80600740,6190,6190,6190,6190,2
|
|
20240419,095600,80588360,6190,6190,6190,6190,1
|
|
20240419,095500,80582170,6190,6180,6190,6180,2
|
|
20240419,095400,80569800,6170,6170,6170,6170,0
|
|
20240419,095300,80569800,6170,6170,6170,6170,6
|
|
20240419,095200,80532780,6180,6180,6180,6180,0
|
|
20240419,095100,80532780,6180,6170,6180,6170,99
|
|
20240419,095000,79921840,6170,6170,6170,6170,0
|
|
20240419,094900,79921840,6170,6170,6170,6170,27
|
|
20240419,094800,79755250,6170,6180,6180,6170,10
|
|
20240419,094700,79693540,6170,6170,6170,6170,0
|
|
20240419,094600,79693540,6170,6170,6170,6170,0
|
|
20240419,094500,79693540,6170,6170,6170,6170,0
|
|
20240419,094400,79693540,6170,6150,6170,6150,131
|
|
20240419,094300,78885290,6160,6160,6160,6160,1
|
|
20240419,094200,78879130,6160,6150,6160,6150,277
|
|
20240419,094100,77174430,6150,6150,6150,6150,1
|
|
20240419,094000,77168280,6110,6150,6150,6110,369
|
|
20240419,093900,74899930,6150,6120,6150,6110,102
|
|
20240419,093800,74275670,6120,6150,6150,6120,21
|
|
20240419,093700,74147090,6110,6110,6110,6110,0
|
|
20240419,093600,74147090,6110,6130,6130,6110,2129
|
|
20240419,093500,61123770,6160,6160,6160,6160,0
|
|
20240419,093400,61123770,6160,6160,6160,6160,0
|
|
20240419,093300,61123770,6160,6160,6160,6160,0
|
|
20240419,093200,61123770,6160,6120,6160,6120,975
|
|
20240419,093100,55156730,6120,6150,6150,6120,425
|
|
20240419,093000,52551100,6160,6160,6160,6160,50
|
|
20240419,092900,52243100,6160,6160,6160,6160,184
|
|
20240419,092800,51109660,6170,6170,6170,6170,56
|
|
20240419,092700,50764140,6170,6160,6170,6160,122
|
|
20240419,092600,50011520,6170,6160,6170,6160,60
|
|
20240419,092500,49641680,6160,6150,6170,6150,26
|
|
20240419,092400,49481520,6170,6170,6170,6170,0
|
|
20240419,092300,49481520,6170,6170,6170,6170,0
|
|
20240419,092200,49481520,6170,6130,6170,6130,2
|
|
20240419,092100,49469220,6160,6120,6160,6120,123
|
|
20240419,092000,48716020,6120,6170,6170,6120,2016
|
|
20240419,091900,36352830,6170,6170,6170,6170,0
|
|
20240419,091800,36352830,6170,6160,6170,6160,81
|
|
20240419,091700,35853160,6130,6140,6140,6130,1056
|
|
20240419,091600,29369330,6140,6150,6150,6140,107
|
|
20240419,091500,28711500,6160,6160,6160,6160,0
|
|
20240419,091400,28711500,6160,6170,6170,6160,89
|
|
20240419,091300,28162580,6200,6210,6210,6200,204
|
|
20240419,091200,26897740,6210,6210,6210,6210,0
|
|
20240419,091100,26897740,6210,6210,6210,6210,0
|
|
20240419,091000,26897740,6210,6220,6220,6160,2884
|
|
20240419,090900,8993930,6220,6230,6230,6220,566
|
|
20240419,090800,5468050,6240,6250,6250,6240,2
|
|
20240419,090700,5455560,6230,6230,6230,6230,1
|
|
20240419,090600,5449330,6250,6230,6250,6230,427
|
|
20240419,090500,2789100,6250,6250,6250,6250,1
|
|
20240419,090400,2782850,6230,6230,6230,6230,44
|
|
20240419,090300,2508730,6260,6260,6260,6260,0
|
|
20240419,090200,2508730,6260,6260,6260,6260,142
|
|
20240419,090100,1619810,6260,6260,6260,6260,1
|
|
20240419,090000,1613550,6220,6230,6230,6220,259
|