628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,192500,350958580,6260,6260,6260,6260,649
|
|
20240423,192400,350958580,6260,6260,6260,6260,0
|
|
20240423,192300,350958580,6260,6260,6260,6260,0
|
|
20240423,192200,350958580,6260,6260,6260,6260,0
|
|
20240423,192100,350958580,6260,6260,6260,6260,0
|
|
20240423,192000,350958580,6260,6260,6260,6260,0
|
|
20240423,191900,350958580,6260,6260,6260,6260,0
|
|
20240423,191800,350958580,6260,6260,6260,6260,0
|
|
20240423,191700,350958580,6260,6260,6260,6260,0
|
|
20240423,191600,350958580,6260,6260,6260,6260,0
|
|
20240423,191500,350958580,6260,6260,6260,6260,0
|
|
20240423,191400,350958580,6260,6260,6260,6260,0
|
|
20240423,191300,350958580,6260,6260,6260,6260,0
|
|
20240423,191200,350958580,6260,6260,6260,6260,0
|
|
20240423,191100,350958580,6260,6260,6260,6260,0
|
|
20240423,191000,350958580,6260,6260,6260,6260,0
|
|
20240423,190900,350958580,6260,6260,6260,6260,0
|
|
20240423,190800,350958580,6260,6260,6260,6260,0
|
|
20240423,190700,350958580,6260,6260,6260,6260,0
|
|
20240423,190600,350958580,6260,6260,6260,6260,0
|
|
20240423,190500,350958580,6260,6260,6260,6260,0
|
|
20240423,190400,350958580,6260,6260,6260,6260,0
|
|
20240423,190300,350958580,6260,6260,6260,6260,0
|
|
20240423,190200,350958580,6260,6260,6260,6260,0
|
|
20240423,190100,350958580,6260,6260,6260,6260,0
|
|
20240423,190000,350958580,6260,6260,6260,6260,0
|
|
20240423,185900,350958580,6260,6260,6260,6260,0
|
|
20240423,185800,350958580,6260,6260,6260,6260,0
|
|
20240423,185700,350958580,6260,6260,6260,6260,0
|
|
20240423,185600,350958580,6260,6260,6260,6260,0
|
|
20240423,185500,350958580,6260,6260,6260,6260,649
|
|
20240423,185400,350958580,6260,6260,6260,6260,0
|
|
20240423,185300,350958580,6260,6260,6260,6260,0
|
|
20240423,185200,350958580,6260,6260,6260,6260,0
|
|
20240423,185100,350958580,6260,6260,6260,6260,0
|
|
20240423,185000,350958580,6260,6260,6260,6260,0
|
|
20240423,184900,350958580,6260,6260,6260,6260,0
|
|
20240423,184800,350958580,6260,6260,6260,6260,0
|
|
20240423,184700,350958580,6260,6260,6260,6260,0
|
|
20240423,184600,350958580,6260,6260,6260,6260,0
|
|
20240423,184500,350958580,6260,6260,6260,6260,0
|
|
20240423,184400,350958580,6260,6260,6260,6260,0
|
|
20240423,184300,350958580,6260,6260,6260,6260,0
|
|
20240423,184200,350958580,6260,6260,6260,6260,0
|
|
20240423,184100,350958580,6260,6260,6260,6260,0
|
|
20240423,184000,350958580,6260,6260,6260,6260,0
|
|
20240423,183900,350958580,6260,6260,6260,6260,0
|
|
20240423,183800,350958580,6260,6260,6260,6260,0
|
|
20240423,183700,350958580,6260,6260,6260,6260,0
|
|
20240423,183600,350958580,6260,6260,6260,6260,0
|
|
20240423,183500,350958580,6260,6260,6260,6260,0
|
|
20240423,183400,350958580,6260,6260,6260,6260,0
|
|
20240423,183300,350958580,6260,6260,6260,6260,0
|
|
20240423,183200,350958580,6260,6260,6260,6260,0
|
|
20240423,183100,350958580,6260,6260,6260,6260,0
|
|
20240423,183000,350958580,6260,6260,6260,6260,0
|
|
20240423,182900,350958580,6260,6260,6260,6260,0
|
|
20240423,182800,350958580,6260,6260,6260,6260,0
|
|
20240423,182700,350958580,6260,6260,6260,6260,0
|
|
20240423,182600,350958580,6260,6260,6260,6260,0
|
|
20240423,182500,350958580,6260,6260,6260,6260,649
|
|
20240423,182400,350958580,6260,6260,6260,6260,0
|
|
20240423,182300,350958580,6260,6260,6260,6260,0
|
|
20240423,182200,350958580,6260,6260,6260,6260,0
|
|
20240423,182100,350958580,6260,6260,6260,6260,0
|
|
20240423,182000,350958580,6260,6260,6260,6260,0
|
|
20240423,181900,350958580,6260,6260,6260,6260,0
|
|
20240423,181800,350958580,6260,6260,6260,6260,0
|
|
20240423,181700,350958580,6260,6260,6260,6260,0
|
|
20240423,181600,350958580,6260,6260,6260,6260,0
|
|
20240423,181500,350958580,6260,6260,6260,6260,0
|
|
20240423,181400,350958580,6260,6260,6260,6260,0
|
|
20240423,181300,350958580,6260,6260,6260,6260,0
|
|
20240423,181200,350958580,6260,6260,6260,6260,0
|
|
20240423,181100,350958580,6260,6260,6260,6260,0
|
|
20240423,181000,350958580,6260,6260,6260,6260,0
|
|
20240423,180900,350958580,6260,6260,6260,6260,0
|
|
20240423,180800,350958580,6260,6260,6260,6260,0
|
|
20240423,180700,350958580,6260,6260,6260,6260,0
|
|
20240423,180600,350958580,6260,6260,6260,6260,0
|
|
20240423,180500,350958580,6260,6260,6260,6260,0
|
|
20240423,180400,350958580,6260,6260,6260,6260,0
|
|
20240423,180300,350958580,6260,6260,6260,6260,0
|
|
20240423,180200,350958580,6260,6260,6260,6260,0
|
|
20240423,180100,350958580,6260,6260,6260,6260,0
|
|
20240423,180000,350958580,6260,6260,6260,6260,0
|
|
20240423,175900,350958580,6260,6260,6260,6260,0
|
|
20240423,175800,350958580,6260,6260,6260,6260,0
|
|
20240423,175700,350958580,6260,6260,6260,6260,0
|
|
20240423,175600,350958580,6260,6260,6260,6260,0
|
|
20240423,175500,350958580,6260,6260,6260,6260,649
|
|
20240423,175400,350958580,6260,6260,6260,6260,0
|
|
20240423,175300,350958580,6260,6260,6260,6260,0
|
|
20240423,175200,350958580,6260,6260,6260,6260,0
|
|
20240423,175100,350958580,6260,6260,6260,6260,0
|
|
20240423,175000,350958580,6260,6260,6260,6260,0
|
|
20240423,174900,350958580,6260,6260,6260,6260,0
|
|
20240423,174800,350958580,6260,6260,6260,6260,0
|
|
20240423,174700,350958580,6260,6260,6260,6260,0
|
|
20240423,174600,350958580,6260,6260,6260,6260,0
|
|
20240423,174500,350958580,6260,6260,6260,6260,0
|
|
20240423,174400,350958580,6260,6260,6260,6260,0
|
|
20240423,174300,350958580,6260,6260,6260,6260,0
|
|
20240423,174200,350958580,6260,6260,6260,6260,0
|
|
20240423,174100,350958580,6260,6260,6260,6260,0
|
|
20240423,174000,350958580,6260,6260,6260,6260,0
|
|
20240423,173900,350958580,6260,6260,6260,6260,0
|
|
20240423,173800,350958580,6260,6260,6260,6260,0
|
|
20240423,173700,350958580,6260,6260,6260,6260,0
|
|
20240423,173600,350958580,6260,6260,6260,6260,0
|
|
20240423,173500,350958580,6260,6260,6260,6260,0
|
|
20240423,173400,350958580,6260,6260,6260,6260,0
|
|
20240423,173300,350958580,6260,6260,6260,6260,0
|
|
20240423,173200,350958580,6260,6260,6260,6260,0
|
|
20240423,173100,350958580,6260,6260,6260,6260,0
|
|
20240423,173000,350958580,6260,6260,6260,6260,0
|
|
20240423,172900,350958580,6260,6260,6260,6260,0
|
|
20240423,172800,350958580,6260,6260,6260,6260,0
|
|
20240423,172700,350958580,6260,6260,6260,6260,0
|
|
20240423,172600,350958580,6260,6260,6260,6260,0
|
|
20240423,172500,350958580,6260,6260,6260,6260,649
|
|
20240423,172400,350958580,6260,6260,6260,6260,0
|
|
20240423,172300,350958580,6260,6260,6260,6260,0
|
|
20240423,172200,350958580,6260,6260,6260,6260,0
|
|
20240423,172100,350958580,6260,6260,6260,6260,0
|
|
20240423,172000,350958580,6260,6260,6260,6260,0
|
|
20240423,171900,350958580,6260,6260,6260,6260,0
|
|
20240423,171800,350958580,6260,6260,6260,6260,0
|
|
20240423,171700,350958580,6260,6260,6260,6260,0
|
|
20240423,171600,350958580,6260,6260,6260,6260,0
|
|
20240423,171500,350958580,6260,6260,6260,6260,0
|
|
20240423,171400,350958580,6260,6260,6260,6260,0
|
|
20240423,171300,350958580,6260,6260,6260,6260,0
|
|
20240423,171200,350958580,6260,6260,6260,6260,0
|
|
20240423,171100,350958580,6260,6260,6260,6260,0
|
|
20240423,171000,350958580,6260,6260,6260,6260,0
|
|
20240423,170900,350958580,6260,6260,6260,6260,0
|
|
20240423,170800,350958580,6260,6260,6260,6260,0
|
|
20240423,170700,350958580,6260,6260,6260,6260,0
|
|
20240423,170600,350958580,6260,6260,6260,6260,0
|
|
20240423,170500,350958580,6260,6260,6260,6260,0
|
|
20240423,170400,350958580,6260,6260,6260,6260,0
|
|
20240423,170300,350958580,6260,6260,6260,6260,0
|
|
20240423,170200,350958580,6260,6260,6260,6260,0
|
|
20240423,170100,350958580,6260,6260,6260,6260,0
|
|
20240423,170000,350958580,6260,6260,6260,6260,0
|
|
20240423,165900,350958580,6260,6260,6260,6260,0
|
|
20240423,165800,350958580,6260,6260,6260,6260,0
|
|
20240423,165700,350958580,6260,6260,6260,6260,0
|
|
20240423,165600,350958580,6260,6260,6260,6260,0
|
|
20240423,165500,350958580,6260,6260,6260,6260,649
|
|
20240423,165400,350958580,6260,6260,6260,6260,0
|
|
20240423,165300,350958580,6260,6260,6260,6260,0
|
|
20240423,165200,350958580,6260,6260,6260,6260,0
|
|
20240423,165100,350958580,6260,6260,6260,6260,0
|
|
20240423,165000,350958580,6260,6260,6260,6260,0
|
|
20240423,164900,350958580,6260,6260,6260,6260,0
|
|
20240423,164800,350958580,6260,6260,6260,6260,0
|
|
20240423,164700,350958580,6260,6260,6260,6260,0
|
|
20240423,164600,350958580,6260,6260,6260,6260,0
|
|
20240423,164500,350958580,6260,6260,6260,6260,0
|
|
20240423,164400,350958580,6260,6260,6260,6260,0
|
|
20240423,164300,350958580,6260,6260,6260,6260,0
|
|
20240423,164200,350958580,6260,6260,6260,6260,0
|
|
20240423,164100,350958580,6260,6260,6260,6260,0
|
|
20240423,164000,350958580,6260,6260,6260,6260,0
|
|
20240423,163900,350958580,6260,6260,6260,6260,0
|
|
20240423,163800,350958580,6260,6260,6260,6260,0
|
|
20240423,163700,350958580,6260,6260,6260,6260,0
|
|
20240423,163600,350958580,6260,6260,6260,6260,0
|
|
20240423,163500,350958580,6260,6260,6260,6260,0
|
|
20240423,163400,350958580,6260,6260,6260,6260,0
|
|
20240423,163300,350958580,6260,6260,6260,6260,0
|
|
20240423,163200,350958580,6260,6260,6260,6260,0
|
|
20240423,163100,350958580,6260,6260,6260,6260,0
|
|
20240423,163000,350958580,6260,6260,6260,6260,0
|
|
20240423,162900,350958580,6260,6260,6260,6260,0
|
|
20240423,162800,350958580,6260,6260,6260,6260,0
|
|
20240423,162700,350958580,6260,6260,6260,6260,0
|
|
20240423,162600,350958580,6260,6260,6260,6260,0
|
|
20240423,162500,350958580,6260,6260,6260,6260,649
|
|
20240423,162400,350958580,6260,6260,6260,6260,0
|
|
20240423,162300,350958580,6260,6260,6260,6260,0
|
|
20240423,162200,350958580,6260,6260,6260,6260,0
|
|
20240423,162100,350958580,6260,6260,6260,6260,0
|
|
20240423,162000,350958580,6260,6260,6260,6260,0
|
|
20240423,161900,350958580,6260,6260,6260,6260,0
|
|
20240423,161800,350958580,6260,6260,6260,6260,0
|
|
20240423,161700,350958580,6260,6260,6260,6260,0
|
|
20240423,161600,350958580,6260,6260,6260,6260,0
|
|
20240423,161500,350958580,6260,6260,6260,6260,0
|
|
20240423,161400,350958580,6260,6260,6260,6260,0
|
|
20240423,161300,350958580,6260,6260,6260,6260,0
|
|
20240423,161200,350958580,6260,6260,6260,6260,0
|
|
20240423,161100,350958580,6260,6260,6260,6260,0
|
|
20240423,161000,350958580,6260,6260,6260,6260,0
|
|
20240423,160900,350958580,6260,6260,6260,6260,0
|
|
20240423,160800,350958580,6260,6260,6260,6260,0
|
|
20240423,160700,350958580,6260,6260,6260,6260,0
|
|
20240423,160600,350958580,6260,6260,6260,6260,0
|
|
20240423,160500,350958580,6260,6260,6260,6260,0
|
|
20240423,160400,350958580,6260,6260,6260,6260,0
|
|
20240423,160300,350958580,6260,6260,6260,6260,0
|
|
20240423,160200,350958580,6260,6260,6260,6260,0
|
|
20240423,160100,350958580,6260,6260,6260,6260,0
|
|
20240423,160000,350958580,6260,6260,6260,6260,0
|
|
20240423,155900,350958580,6260,6260,6260,6260,0
|
|
20240423,155800,350958580,6260,6260,6260,6260,0
|
|
20240423,155700,350958580,6260,6260,6260,6260,0
|
|
20240423,155600,350958580,6260,6260,6260,6260,0
|
|
20240423,155500,350958580,6260,6260,6260,6260,649
|
|
20240423,155400,350958580,6260,6260,6260,6260,0
|
|
20240423,155300,350958580,6260,6260,6260,6260,0
|
|
20240423,155200,350958580,6260,6260,6260,6260,0
|
|
20240423,155100,350958580,6260,6260,6260,6260,0
|
|
20240423,155000,350958580,6260,6260,6260,6260,0
|
|
20240423,154900,350958580,6260,6260,6260,6260,0
|
|
20240423,154800,350958580,6260,6260,6260,6260,0
|
|
20240423,154700,350958580,6260,6260,6260,6260,0
|
|
20240423,154600,350958580,6260,6260,6260,6260,0
|
|
20240423,154500,350958580,6260,6260,6260,6260,0
|
|
20240423,154400,350958580,6260,6260,6260,6260,0
|
|
20240423,154300,350958580,6260,6260,6260,6260,0
|
|
20240423,154200,350958580,6260,6260,6260,6260,0
|
|
20240423,154100,350958580,6260,6260,6260,6260,0
|
|
20240423,154000,350958580,6260,6260,6260,6260,0
|
|
20240423,153900,350958580,6260,6260,6260,6260,0
|
|
20240423,153800,350958580,6260,6260,6260,6260,0
|
|
20240423,153700,350958580,6260,6260,6260,6260,0
|
|
20240423,153600,350958580,6260,6260,6260,6260,0
|
|
20240423,153500,350958580,6260,6260,6260,6260,0
|
|
20240423,153400,350958580,6260,6260,6260,6260,0
|
|
20240423,153300,350958580,6260,6260,6260,6260,0
|
|
20240423,153200,350958580,6260,6260,6260,6260,0
|
|
20240423,153100,350958580,6260,6260,6260,6260,0
|
|
20240423,153000,350958580,6260,6260,6260,6260,649
|
|
20240423,152900,346895840,6300,6300,6300,6300,0
|
|
20240423,152800,346895840,6300,6300,6300,6300,0
|
|
20240423,152700,346895840,6300,6300,6300,6300,0
|
|
20240423,152600,346895840,6300,6300,6300,6300,0
|
|
20240423,152500,346895840,6300,6300,6300,6300,0
|
|
20240423,152400,346895840,6300,6300,6300,6300,0
|
|
20240423,152300,346895840,6300,6300,6300,6300,0
|
|
20240423,152200,346895840,6300,6300,6300,6300,0
|
|
20240423,152100,346895840,6300,6300,6300,6300,0
|
|
20240423,152000,346895840,6300,6300,6300,6300,0
|
|
20240423,151900,346895840,6300,6250,6300,6250,45
|
|
20240423,151800,346614490,6300,6300,6300,6300,0
|
|
20240423,151700,346614490,6300,6300,6300,6300,0
|
|
20240423,151600,346614490,6300,6300,6300,6300,0
|
|
20240423,151500,346614490,6300,6290,6300,6290,50
|
|
20240423,151400,346299930,6300,6250,6300,6250,381
|
|
20240423,151300,343915710,6250,6230,6250,6230,160
|
|
20240423,151200,342916910,6230,6230,6230,6230,25
|
|
20240423,151100,342761160,6250,6250,6250,6250,0
|
|
20240423,151000,342761160,6250,6240,6250,6230,65
|
|
20240423,150900,342355200,6250,6250,6250,6250,138
|
|
20240423,150800,341492700,6260,6260,6260,6260,0
|
|
20240423,150700,341492700,6260,6250,6260,6250,23
|
|
20240423,150600,341348940,6250,6250,6250,6250,0
|
|
20240423,150500,341348940,6250,6260,6260,6250,20
|
|
20240423,150400,341223840,6270,6270,6270,6270,0
|
|
20240423,150300,341223840,6270,6270,6270,6270,1
|
|
20240423,150200,341217570,6270,6270,6270,6270,0
|
|
20240423,150100,341217570,6270,6270,6270,6270,1
|
|
20240423,150000,341211300,6260,6260,6260,6260,0
|
|
20240423,145900,341211300,6260,6260,6260,6260,24
|
|
20240423,145800,341061060,6280,6280,6280,6280,0
|
|
20240423,145700,341061060,6280,6280,6280,6280,1
|
|
20240423,145600,341054780,6250,6250,6250,6250,0
|
|
20240423,145500,341054780,6250,6250,6250,6250,0
|
|
20240423,145400,341054780,6250,6300,6300,6250,185
|
|
20240423,145300,339894390,6310,6310,6310,6310,0
|
|
20240423,145200,339894390,6310,6310,6310,6310,0
|
|
20240423,145100,339894390,6310,6310,6310,6310,0
|
|
20240423,145000,339894390,6310,6310,6310,6310,0
|
|
20240423,144900,339894390,6310,6310,6310,6310,1
|
|
20240423,144800,339888080,6310,6310,6310,6310,0
|
|
20240423,144700,339888080,6310,6310,6310,6290,10
|
|
20240423,144600,339825100,6300,6310,6310,6300,2
|
|
20240423,144500,339812490,6320,6320,6320,6320,1
|
|
20240423,144400,339806170,6330,6330,6330,6330,1
|
|
20240423,144300,339799840,6280,6280,6280,6280,0
|
|
20240423,144200,339799840,6280,6310,6330,6280,15
|
|
20240423,144100,339705290,6310,6300,6310,6300,43
|
|
20240423,144000,339434070,6300,6310,6310,6300,414
|
|
20240423,143900,336821930,6310,6310,6310,6310,0
|
|
20240423,143800,336821930,6310,6310,6310,6310,4
|
|
20240423,143700,336796690,6310,6310,6310,6310,0
|
|
20240423,143600,336796690,6310,6310,6310,6310,100
|
|
20240423,143500,336165690,6310,6330,6330,6310,221
|
|
20240423,143400,334768860,6330,6330,6330,6330,131
|
|
20240423,143300,333939630,6340,6340,6340,6340,0
|
|
20240423,143200,333939630,6340,6340,6340,6340,2
|
|
20240423,143100,333926950,6350,6350,6350,6350,1
|
|
20240423,143000,333920600,6390,6340,6400,6340,1531
|
|
20240423,142900,324179690,6340,6340,6350,6320,79
|
|
20240423,142800,323680260,6350,6320,6400,6270,5205
|
|
20240423,142700,290577810,6270,6280,6280,6270,64
|
|
20240423,142600,290175970,6290,6320,6350,6290,100
|
|
20240423,142500,289544030,6260,6270,6320,6260,1836
|
|
20240423,142400,278007080,6280,6280,6280,6280,1
|
|
20240423,142300,278000800,6280,6280,6280,6280,0
|
|
20240423,142200,278000800,6280,6290,6290,6280,105
|
|
20240423,142100,277340390,6290,6330,6330,6290,239
|
|
20240423,142000,275836740,6350,6350,6350,6350,0
|
|
20240423,141900,275836740,6350,6300,6360,6300,1558
|
|
20240423,141800,265950180,6300,6300,6300,6300,0
|
|
20240423,141700,265950180,6300,6290,6300,6290,23
|
|
20240423,141600,265805500,6260,6310,6310,6260,152
|
|
20240423,141500,264850280,6310,6310,6310,6310,0
|
|
20240423,141400,264850280,6310,6290,6310,6260,444
|
|
20240423,141300,262058540,6320,6310,6400,6270,1906
|
|
20240423,141200,249989450,6220,6220,6220,6220,0
|
|
20240423,141100,249989450,6220,6220,6220,6220,0
|
|
20240423,141000,249989450,6220,6240,6320,6220,315
|
|
20240423,140900,248012060,6230,6230,6230,6230,5
|
|
20240423,140800,247980910,6230,6230,6230,6230,0
|
|
20240423,140700,247980910,6230,6220,6230,6220,98
|
|
20240423,140600,247371280,6210,6210,6220,6170,245
|
|
20240423,140500,245855240,6210,6240,6240,6210,17
|
|
20240423,140400,245749430,6250,6280,6280,6250,17
|
|
20240423,140300,245643020,6280,6290,6290,6280,190
|
|
20240423,140200,244447950,6290,6330,6330,6290,10
|
|
20240423,140100,244384890,6270,6290,6350,6270,6005
|
|
20240423,140000,206345700,6290,6220,6290,6220,71
|
|
20240423,135900,205902050,6230,6190,6230,6170,68
|
|
20240423,135800,205482190,6200,6210,6210,6200,4
|
|
20240423,135700,205457380,6210,6240,6240,6210,10
|
|
20240423,135600,205395130,6250,6220,6300,6220,1309
|
|
20240423,135500,197172250,6230,6180,6230,6180,500
|
|
20240423,135400,194072700,6160,6160,6160,6160,0
|
|
20240423,135300,194072700,6160,6190,6200,6160,509
|
|
20240423,135200,190918430,6140,6140,6140,6140,0
|
|
20240423,135100,190918430,6140,6140,6140,6140,85
|
|
20240423,135000,190396530,6140,6160,6200,6140,1750
|
|
20240423,134900,179599240,6160,6160,6160,6160,0
|
|
20240423,134800,179599240,6160,6160,6160,6160,0
|
|
20240423,134700,179599240,6160,6160,6160,6160,0
|
|
20240423,134600,179599240,6160,6160,6160,6160,4
|
|
20240423,134500,179574600,6170,6170,6170,6170,0
|
|
20240423,134400,179574600,6170,6170,6170,6170,0
|
|
20240423,134300,179574600,6170,6170,6170,6170,0
|
|
20240423,134200,179574600,6170,6170,6170,6170,0
|
|
20240423,134100,179574600,6170,6170,6170,6170,0
|
|
20240423,134000,179574600,6170,6170,6170,6170,0
|
|
20240423,133900,179574600,6170,6170,6170,6170,0
|
|
20240423,133800,179574600,6170,6170,6170,6170,0
|
|
20240423,133700,179574600,6170,6170,6170,6170,0
|
|
20240423,133600,179574600,6170,6150,6170,6150,120
|
|
20240423,133500,178835240,6110,6110,6110,6110,263
|
|
20240423,133400,177228310,6100,6100,6100,6100,0
|
|
20240423,133300,177228310,6100,6100,6100,6100,0
|
|
20240423,133200,177228310,6100,6160,6160,6100,5384
|
|
20240423,133100,144243070,6160,6160,6160,6160,1
|
|
20240423,133000,144236910,6170,6170,6170,6170,0
|
|
20240423,132900,144236910,6170,6170,6170,6170,0
|
|
20240423,132800,144236910,6170,6160,6170,6160,3
|
|
20240423,132700,144218420,6160,6160,6160,6160,3
|
|
20240423,132600,144199940,6160,6170,6170,6160,5
|
|
20240423,132500,144169110,6180,6180,6180,6180,1
|
|
20240423,132400,144162930,6190,6190,6190,6190,0
|
|
20240423,132300,144162930,6190,6190,6190,6190,1
|
|
20240423,132200,144156740,6190,6190,6190,6190,20
|
|
20240423,132100,144032940,6190,6180,6190,6180,389
|
|
20240423,132000,141626940,6180,6180,6180,6180,0
|
|
20240423,131900,141626940,6180,6180,6180,6180,0
|
|
20240423,131800,141626940,6180,6180,6180,6180,9
|
|
20240423,131700,141571320,6180,6180,6180,6180,0
|
|
20240423,131600,141571320,6180,6180,6180,6180,17
|
|
20240423,131500,141466260,6190,6190,6190,6190,0
|
|
20240423,131400,141466260,6190,6190,6190,6190,0
|
|
20240423,131300,141466260,6190,6190,6190,6190,16
|
|
20240423,131200,141367220,6190,6190,6190,6190,0
|
|
20240423,131100,141367220,6190,6190,6190,6190,24
|
|
20240423,131000,141218660,6190,6190,6190,6190,0
|
|
20240423,130900,141218660,6190,6190,6190,6190,0
|
|
20240423,130800,141218660,6190,6190,6190,6190,0
|
|
20240423,130700,141218660,6190,6190,6190,6190,0
|
|
20240423,130600,141218660,6190,6190,6190,6190,0
|
|
20240423,130500,141218660,6190,6190,6190,6190,3
|
|
20240423,130400,141200090,6190,6190,6190,6190,0
|
|
20240423,130300,141200090,6190,6190,6190,6190,0
|
|
20240423,130200,141200090,6190,6190,6190,6190,0
|
|
20240423,130100,141200090,6190,6190,6190,6190,0
|
|
20240423,130000,141200090,6190,6190,6190,6190,2
|
|
20240423,125900,141187710,6180,6180,6180,6180,26
|
|
20240423,125800,141027030,6180,6180,6180,6180,0
|
|
20240423,125700,141027030,6180,6180,6180,6180,3
|
|
20240423,125600,141008490,6180,6180,6180,6180,0
|
|
20240423,125500,141008490,6180,6180,6180,6180,0
|
|
20240423,125400,141008490,6180,6180,6180,6180,1
|
|
20240423,125300,141002310,6150,6150,6150,6150,0
|
|
20240423,125200,141002310,6150,6160,6160,6150,1052
|
|
20240423,125100,134528150,6190,6190,6190,6190,1
|
|
20240423,125000,134521960,6160,6170,6170,6160,527
|
|
20240423,124900,131272040,6170,6190,6190,6160,548
|
|
20240423,124800,127887940,6210,6210,6210,6210,0
|
|
20240423,124700,127887940,6210,6210,6210,6210,0
|
|
20240423,124600,127887940,6210,6210,6210,6210,0
|
|
20240423,124500,127887940,6210,6210,6210,6210,0
|
|
20240423,124400,127887940,6210,6210,6210,6210,0
|
|
20240423,124300,127887940,6210,6210,6210,6210,76
|
|
20240423,124200,127415980,6180,6210,6210,6180,240
|
|
20240423,124100,125926090,6180,6180,6180,6180,0
|
|
20240423,124000,125926090,6180,6180,6180,6180,37
|
|
20240423,123900,125697430,6220,6210,6220,6170,1095
|
|
20240423,123800,118920190,6220,6220,6220,6220,0
|
|
20240423,123700,118920190,6220,6230,6230,6220,787
|
|
20240423,123600,114020010,6230,6230,6230,6230,2
|
|
20240423,123500,114007550,6240,6240,6240,6240,0
|
|
20240423,123400,114007550,6240,6240,6240,6240,0
|
|
20240423,123300,114007550,6240,6250,6250,6240,7
|
|
20240423,123200,113963850,6250,6250,6250,6250,2
|
|
20240423,123100,113951350,6260,6260,6260,6260,50
|
|
20240423,123000,113638350,6260,6260,6260,6260,4
|
|
20240423,122900,113613310,6270,6280,6280,6270,2
|
|
20240423,122800,113600760,6290,6290,6290,6290,1
|
|
20240423,122700,113594470,6290,6290,6290,6290,0
|
|
20240423,122600,113594470,6290,6280,6290,6280,31
|
|
20240423,122500,113399780,6280,6290,6290,6270,8
|
|
20240423,122400,113349500,6270,6220,6300,6220,2100
|
|
20240423,122300,100196000,6200,6200,6200,6200,0
|
|
20240423,122200,100196000,6200,6200,6200,6200,0
|
|
20240423,122100,100196000,6200,6200,6200,6200,0
|
|
20240423,122000,100196000,6200,6200,6200,6200,1
|
|
20240423,121900,100189800,6200,6200,6200,6200,0
|
|
20240423,121800,100189800,6200,6200,6200,6200,106
|
|
20240423,121700,99532600,6210,6210,6210,6210,0
|
|
20240423,121600,99532600,6210,6210,6210,6210,0
|
|
20240423,121500,99532600,6210,6210,6210,6210,0
|
|
20240423,121400,99532600,6210,6210,6210,6210,0
|
|
20240423,121300,99532600,6210,6220,6220,6210,524
|
|
20240423,121200,96278030,6210,6210,6210,6210,431
|
|
20240423,121100,93601520,6180,6180,6180,6180,0
|
|
20240423,121000,93601520,6180,6190,6190,6180,209
|
|
20240423,120900,92308900,6190,6190,6190,6190,0
|
|
20240423,120800,92308900,6190,6190,6190,6190,0
|
|
20240423,120700,92308900,6190,6190,6190,6190,0
|
|
20240423,120600,92308900,6190,6190,6190,6190,0
|
|
20240423,120500,92308900,6190,6190,6190,6190,0
|
|
20240423,120400,92308900,6190,6190,6190,6190,0
|
|
20240423,120300,92308900,6190,6190,6190,6190,0
|
|
20240423,120200,92308900,6190,6200,6200,6190,823
|
|
20240423,120100,87206510,6200,6200,6200,6200,0
|
|
20240423,120000,87206510,6200,6200,6200,6200,0
|
|
20240423,115900,87206510,6200,6200,6200,6200,0
|
|
20240423,115800,87206510,6200,6200,6200,6200,0
|
|
20240423,115700,87206510,6200,6200,6200,6200,0
|
|
20240423,115600,87206510,6200,6200,6200,6200,0
|
|
20240423,115500,87206510,6200,6200,6200,6200,0
|
|
20240423,115400,87206510,6200,6200,6200,6200,0
|
|
20240423,115300,87206510,6200,6200,6200,6200,0
|
|
20240423,115200,87206510,6200,6200,6200,6200,0
|
|
20240423,115100,87206510,6200,6200,6200,6200,1
|
|
20240423,115000,87200310,6210,6210,6210,6210,1
|
|
20240423,114900,87194100,6210,6210,6210,6210,0
|
|
20240423,114800,87194100,6210,6210,6210,6210,0
|
|
20240423,114700,87194100,6210,6210,6210,6210,0
|
|
20240423,114600,87194100,6210,6210,6210,6210,0
|
|
20240423,114500,87194100,6210,6210,6210,6210,29
|
|
20240423,114400,87014010,6180,6180,6180,6180,0
|
|
20240423,114300,87014010,6180,6180,6180,6180,0
|
|
20240423,114200,87014010,6180,6180,6180,6180,217
|
|
20240423,114100,85672950,6180,6180,6180,6180,511
|
|
20240423,114000,82514970,6200,6200,6200,6200,0
|
|
20240423,113900,82514970,6200,6200,6200,6200,1
|
|
20240423,113800,82508770,6210,6210,6210,6210,0
|
|
20240423,113700,82508770,6210,6210,6210,6210,0
|
|
20240423,113600,82508770,6210,6210,6210,6210,0
|
|
20240423,113500,82508770,6210,6210,6210,6210,0
|
|
20240423,113400,82508770,6210,6210,6210,6210,0
|
|
20240423,113300,82508770,6210,6210,6210,6210,0
|
|
20240423,113200,82508770,6210,6210,6210,6210,0
|
|
20240423,113100,82508770,6210,6210,6210,6210,0
|
|
20240423,113000,82508770,6210,6210,6210,6210,1
|
|
20240423,112900,82502560,6210,6210,6210,6210,0
|
|
20240423,112800,82502560,6210,6210,6210,6210,0
|
|
20240423,112700,82502560,6210,6210,6210,6210,0
|
|
20240423,112600,82502560,6210,6210,6210,6210,0
|
|
20240423,112500,82502560,6210,6210,6210,6210,0
|
|
20240423,112400,82502560,6210,6210,6210,6210,41
|
|
20240423,112300,82247950,6210,6210,6210,6210,1
|
|
20240423,112200,82241740,6210,6210,6210,6210,2
|
|
20240423,112100,82229320,6210,6210,6210,6210,0
|
|
20240423,112000,82229320,6210,6210,6210,6210,0
|
|
20240423,111900,82229320,6210,6210,6210,6210,0
|
|
20240423,111800,82229320,6210,6210,6210,6210,0
|
|
20240423,111700,82229320,6210,6210,6210,6210,0
|
|
20240423,111600,82229320,6210,6210,6210,6210,0
|
|
20240423,111500,82229320,6210,6210,6210,6210,5
|
|
20240423,111400,82198270,6210,6210,6210,6210,0
|
|
20240423,111300,82198270,6210,6210,6210,6210,1
|
|
20240423,111200,82192060,6230,6230,6230,6230,0
|
|
20240423,111100,82192060,6230,6230,6230,6230,0
|
|
20240423,111000,82192060,6230,6230,6230,6230,0
|
|
20240423,110900,82192060,6230,6230,6230,6230,1
|
|
20240423,110800,82185830,6230,6230,6230,6230,1
|
|
20240423,110700,82179600,6230,6230,6230,6230,0
|
|
20240423,110600,82179600,6230,6230,6230,6230,0
|
|
20240423,110500,82179600,6230,6230,6230,6230,0
|
|
20240423,110400,82179600,6230,6170,6230,6170,100
|
|
20240423,110300,81560190,6170,6170,6170,6170,15
|
|
20240423,110200,81467640,6140,6150,6150,6140,343
|
|
20240423,110100,79358370,6150,6150,6150,6150,0
|
|
20240423,110000,79358370,6150,6170,6170,6150,423
|
|
20240423,105900,76753530,6160,6170,6170,6160,526
|
|
20240423,105800,73512390,6170,6170,6170,6170,108
|
|
20240423,105700,72846030,6170,6170,6170,6170,59
|
|
20240423,105600,72482000,6170,6180,6180,6170,796
|
|
20240423,105500,67563120,6180,6190,6190,6180,682
|
|
20240423,105400,63344110,6190,6220,6220,6190,107
|
|
20240423,105300,62678780,6220,6220,6220,6220,0
|
|
20240423,105200,62678780,6220,6220,6220,6220,1
|
|
20240423,105100,62672560,6190,6210,6210,6190,1425
|
|
20240423,105000,53843500,6220,6220,6220,6220,0
|
|
20240423,104900,53843500,6220,6220,6220,6220,0
|
|
20240423,104800,53843500,6220,6210,6220,6210,656
|
|
20240423,104700,49769730,6210,6210,6210,6210,84
|
|
20240423,104600,49248090,6200,6200,6200,6200,0
|
|
20240423,104500,49248090,6200,6200,6200,6200,0
|
|
20240423,104400,49248090,6200,6200,6200,6200,7
|
|
20240423,104300,49204690,6200,6200,6200,6200,14
|
|
20240423,104200,49117890,6230,6230,6230,6230,5
|
|
20240423,104100,49086740,6230,6230,6230,6230,0
|
|
20240423,104000,49086740,6230,6230,6230,6230,0
|
|
20240423,103900,49086740,6230,6230,6230,6230,0
|
|
20240423,103800,49086740,6230,6230,6230,6230,0
|
|
20240423,103700,49086740,6230,6230,6230,6230,0
|
|
20240423,103600,49086740,6230,6230,6230,6230,0
|
|
20240423,103500,49086740,6230,6230,6230,6230,1
|
|
20240423,103400,49080510,6200,6200,6200,6200,0
|
|
20240423,103300,49080510,6200,6200,6200,6200,0
|
|
20240423,103200,49080510,6200,6200,6200,6200,0
|
|
20240423,103100,49080510,6200,6210,6210,6200,54
|
|
20240423,103000,48745560,6210,6210,6210,6210,2
|
|
20240423,102900,48733140,6220,6220,6220,6220,0
|
|
20240423,102800,48733140,6220,6220,6220,6220,0
|
|
20240423,102700,48733140,6220,6220,6220,6220,0
|
|
20240423,102600,48733140,6220,6220,6220,6220,0
|
|
20240423,102500,48733140,6220,6220,6220,6220,0
|
|
20240423,102400,48733140,6220,6220,6220,6220,0
|
|
20240423,102300,48733140,6220,6220,6220,6220,0
|
|
20240423,102200,48733140,6220,6220,6220,6220,0
|
|
20240423,102100,48733140,6220,6220,6220,6220,313
|
|
20240423,102000,46786280,6220,6220,6220,6220,0
|
|
20240423,101900,46786280,6220,6210,6220,6210,125
|
|
20240423,101800,46009690,6250,6250,6250,6250,0
|
|
20240423,101700,46009690,6250,6250,6250,6250,0
|
|
20240423,101600,46009690,6250,6250,6250,6250,0
|
|
20240423,101500,46009690,6250,6250,6250,6250,1723
|
|
20240423,101400,35240940,6250,6220,6260,6200,2477
|
|
20240423,101300,19782740,6220,6220,6220,6220,0
|
|
20240423,101200,19782740,6220,6220,6220,6220,0
|
|
20240423,101100,19782740,6220,6220,6220,6220,0
|
|
20240423,101000,19782740,6220,6220,6220,6220,0
|
|
20240423,100900,19782740,6220,6220,6220,6220,0
|
|
20240423,100800,19782740,6220,6220,6220,6220,0
|
|
20240423,100700,19782740,6220,6220,6220,6220,5
|
|
20240423,100600,19751640,6190,6190,6190,6190,0
|
|
20240423,100500,19751640,6190,6200,6200,6190,3
|
|
20240423,100400,19733060,6220,6220,6220,6220,0
|
|
20240423,100300,19733060,6220,6220,6220,6220,0
|
|
20240423,100200,19733060,6220,6220,6220,6220,2
|
|
20240423,100100,19720620,6220,6220,6220,6220,0
|
|
20240423,100000,19720620,6220,6220,6220,6220,5
|
|
20240423,095900,19689520,6220,6220,6220,6220,0
|
|
20240423,095800,19689520,6220,6220,6220,6220,0
|
|
20240423,095700,19689520,6220,6210,6220,6210,2
|
|
20240423,095600,19677090,6210,6210,6210,6210,5
|
|
20240423,095500,19646040,6210,6210,6210,6210,0
|
|
20240423,095400,19646040,6210,6210,6210,6210,0
|
|
20240423,095300,19646040,6210,6210,6210,6210,3
|
|
20240423,095200,19627410,6210,6210,6210,6210,0
|
|
20240423,095100,19627410,6210,6210,6210,6210,1
|
|
20240423,095000,19621200,6210,6210,6210,6210,0
|
|
20240423,094900,19621200,6210,6210,6210,6210,10
|
|
20240423,094800,19559100,6210,6210,6210,6210,0
|
|
20240423,094700,19559100,6210,6210,6210,6210,0
|
|
20240423,094600,19559100,6210,6210,6210,6210,1
|
|
20240423,094500,19552890,6220,6180,6220,6180,21
|
|
20240423,094400,19422950,6190,6220,6220,6190,353
|
|
20240423,094300,17237790,6220,6190,6220,6190,6
|
|
20240423,094200,17200500,6190,6190,6190,6190,1
|
|
20240423,094100,17194310,6190,6190,6190,6190,1
|
|
20240423,094000,17188120,6190,6190,6190,6190,14
|
|
20240423,093900,17101460,6200,6200,6200,6200,108
|
|
20240423,093800,16431860,6230,6200,6230,6200,149
|
|
20240423,093700,15508030,6200,6200,6200,6200,1
|
|
20240423,093600,15501830,6200,6200,6200,6200,2
|
|
20240423,093500,15489430,6200,6200,6200,6200,1
|
|
20240423,093400,15483230,6200,6200,6200,6200,1
|
|
20240423,093300,15477030,6200,6200,6200,6200,58
|
|
20240423,093200,15117430,6200,6200,6200,6200,54
|
|
20240423,093100,14782630,6220,6220,6220,6220,16
|
|
20240423,093000,14683110,6220,6230,6230,6220,2
|
|
20240423,092900,14670660,6220,6220,6220,6220,1
|
|
20240423,092800,14664440,6230,6220,6230,6220,2
|
|
20240423,092700,14651990,6230,6190,6230,6190,2
|
|
20240423,092600,14639570,6230,6230,6230,6230,5
|
|
20240423,092500,14608420,6180,6220,6220,6180,29
|
|
20240423,092400,14428990,6180,6200,6220,6180,1043
|
|
20240423,092300,7952560,6210,6210,6210,6210,1
|
|
20240423,092200,7946350,6220,6210,6220,6210,3
|
|
20240423,092100,7927710,6200,6200,6200,6200,0
|
|
20240423,092000,7927710,6200,6190,6220,6190,419
|
|
20240423,091900,5334060,6190,6220,6220,6190,202
|
|
20240423,091800,4078050,6220,6230,6230,6220,2
|
|
20240423,091700,4065600,6200,6200,6200,6200,1
|
|
20240423,091600,4059400,6210,6210,6210,6210,1
|
|
20240423,091500,4053190,6220,6230,6230,6200,4
|
|
20240423,091400,4028310,6230,6200,6230,6200,2
|
|
20240423,091300,4015880,6210,6210,6210,6210,1
|
|
20240423,091200,4009670,6220,6220,6220,6220,1
|
|
20240423,091100,4003450,6230,6220,6240,6220,11
|
|
20240423,091000,3934910,6190,6190,6190,6190,1
|
|
20240423,090900,3928720,6190,6190,6190,6190,1
|
|
20240423,090800,3922530,6190,6190,6190,6190,1
|
|
20240423,090700,3916340,6190,6190,6190,6190,1
|
|
20240423,090600,3910150,6240,6240,6240,6240,68
|
|
20240423,090500,3485830,6240,6180,6240,6180,212
|
|
20240423,090400,2170390,6180,6180,6180,6180,1
|
|
20240423,090300,2164210,6180,6180,6180,6180,228
|
|
20240423,090200,755170,6180,6180,6180,6180,1
|
|
20240423,090100,748990,6180,6190,6200,6180,4
|
|
20240423,090000,724230,6190,6190,6190,6190,117
|