586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184300,61204950,6390,6390,6390,6390,292
|
|
20240405,184200,61204950,6390,6390,6390,6390,0
|
|
20240405,184100,61204950,6390,6390,6390,6390,0
|
|
20240405,184000,61204950,6390,6390,6390,6390,0
|
|
20240405,183900,61204950,6390,6390,6390,6390,0
|
|
20240405,183800,61204950,6390,6390,6390,6390,0
|
|
20240405,183700,61204950,6390,6390,6390,6390,0
|
|
20240405,183600,61204950,6390,6390,6390,6390,0
|
|
20240405,183500,61204950,6390,6390,6390,6390,0
|
|
20240405,183400,61204950,6390,6390,6390,6390,0
|
|
20240405,183300,61204950,6390,6390,6390,6390,0
|
|
20240405,183200,61204950,6390,6390,6390,6390,0
|
|
20240405,183100,61204950,6390,6390,6390,6390,0
|
|
20240405,183000,61204950,6390,6390,6390,6390,0
|
|
20240405,182900,61204950,6390,6390,6390,6390,0
|
|
20240405,182800,61204950,6390,6390,6390,6390,0
|
|
20240405,182700,61204950,6390,6390,6390,6390,0
|
|
20240405,182600,61204950,6390,6390,6390,6390,0
|
|
20240405,182500,61204950,6390,6390,6390,6390,0
|
|
20240405,182400,61204950,6390,6390,6390,6390,0
|
|
20240405,182300,61204950,6390,6390,6390,6390,0
|
|
20240405,182200,61204950,6390,6390,6390,6390,0
|
|
20240405,182100,61204950,6390,6390,6390,6390,0
|
|
20240405,182000,61204950,6390,6390,6390,6390,0
|
|
20240405,181900,61204950,6390,6390,6390,6390,0
|
|
20240405,181800,61204950,6390,6390,6390,6390,0
|
|
20240405,181700,61204950,6390,6390,6390,6390,0
|
|
20240405,181600,61204950,6390,6390,6390,6390,0
|
|
20240405,181500,61204950,6390,6390,6390,6390,0
|
|
20240405,181400,61204950,6390,6390,6390,6390,0
|
|
20240405,181300,61204950,6390,6390,6390,6390,292
|
|
20240405,181200,61204950,6390,6390,6390,6390,0
|
|
20240405,181100,61204950,6390,6390,6390,6390,0
|
|
20240405,181000,61204950,6390,6390,6390,6390,0
|
|
20240405,180900,61204950,6390,6390,6390,6390,0
|
|
20240405,180800,61204950,6390,6390,6390,6390,0
|
|
20240405,180700,61204950,6390,6390,6390,6390,0
|
|
20240405,180600,61204950,6390,6390,6390,6390,0
|
|
20240405,180500,61204950,6390,6390,6390,6390,0
|
|
20240405,180400,61204950,6390,6390,6390,6390,0
|
|
20240405,180300,61204950,6390,6390,6390,6390,0
|
|
20240405,180200,61204950,6390,6390,6390,6390,0
|
|
20240405,180100,61204950,6390,6390,6390,6390,0
|
|
20240405,180000,61204950,6390,6390,6390,6390,0
|
|
20240405,175900,61204950,6390,6390,6390,6390,0
|
|
20240405,175800,61204950,6390,6390,6390,6390,0
|
|
20240405,175700,61204950,6390,6390,6390,6390,0
|
|
20240405,175600,61204950,6390,6390,6390,6390,0
|
|
20240405,175500,61204950,6390,6390,6390,6390,0
|
|
20240405,175400,61204950,6390,6390,6390,6390,0
|
|
20240405,175300,61204950,6390,6390,6390,6390,0
|
|
20240405,175200,61204950,6390,6390,6390,6390,0
|
|
20240405,175100,61204950,6390,6390,6390,6390,0
|
|
20240405,175000,61204950,6390,6390,6390,6390,0
|
|
20240405,174900,61204950,6390,6390,6390,6390,0
|
|
20240405,174800,61204950,6390,6390,6390,6390,0
|
|
20240405,174700,61204950,6390,6390,6390,6390,0
|
|
20240405,174600,61204950,6390,6390,6390,6390,0
|
|
20240405,174500,61204950,6390,6390,6390,6390,0
|
|
20240405,174400,61204950,6390,6390,6390,6390,0
|
|
20240405,174300,61204950,6390,6390,6390,6390,292
|
|
20240405,174200,61204950,6390,6390,6390,6390,0
|
|
20240405,174100,61204950,6390,6390,6390,6390,0
|
|
20240405,174000,61204950,6390,6390,6390,6390,0
|
|
20240405,173900,61204950,6390,6390,6390,6390,0
|
|
20240405,173800,61204950,6390,6390,6390,6390,0
|
|
20240405,173700,61204950,6390,6390,6390,6390,0
|
|
20240405,173600,61204950,6390,6390,6390,6390,0
|
|
20240405,173500,61204950,6390,6390,6390,6390,0
|
|
20240405,173400,61204950,6390,6390,6390,6390,0
|
|
20240405,173300,61204950,6390,6390,6390,6390,0
|
|
20240405,173200,61204950,6390,6390,6390,6390,0
|
|
20240405,173100,61204950,6390,6390,6390,6390,0
|
|
20240405,173000,61204950,6390,6390,6390,6390,0
|
|
20240405,172900,61204950,6390,6390,6390,6390,0
|
|
20240405,172800,61204950,6390,6390,6390,6390,0
|
|
20240405,172700,61204950,6390,6390,6390,6390,0
|
|
20240405,172600,61204950,6390,6390,6390,6390,0
|
|
20240405,172500,61204950,6390,6390,6390,6390,0
|
|
20240405,172400,61204950,6390,6390,6390,6390,0
|
|
20240405,172300,61204950,6390,6390,6390,6390,0
|
|
20240405,172200,61204950,6390,6390,6390,6390,0
|
|
20240405,172100,61204950,6390,6390,6390,6390,0
|
|
20240405,172000,61204950,6390,6390,6390,6390,0
|
|
20240405,171900,61204950,6390,6390,6390,6390,0
|
|
20240405,171800,61204950,6390,6390,6390,6390,0
|
|
20240405,171700,61204950,6390,6390,6390,6390,0
|
|
20240405,171600,61204950,6390,6390,6390,6390,0
|
|
20240405,171500,61204950,6390,6390,6390,6390,0
|
|
20240405,171400,61204950,6390,6390,6390,6390,0
|
|
20240405,171300,61204950,6390,6390,6390,6390,292
|
|
20240405,171200,61204950,6390,6390,6390,6390,0
|
|
20240405,171100,61204950,6390,6390,6390,6390,0
|
|
20240405,171000,61204950,6390,6390,6390,6390,0
|
|
20240405,170900,61204950,6390,6390,6390,6390,0
|
|
20240405,170800,61204950,6390,6390,6390,6390,0
|
|
20240405,170700,61204950,6390,6390,6390,6390,0
|
|
20240405,170600,61204950,6390,6390,6390,6390,0
|
|
20240405,170500,61204950,6390,6390,6390,6390,0
|
|
20240405,170400,61204950,6390,6390,6390,6390,0
|
|
20240405,170300,61204950,6390,6390,6390,6390,0
|
|
20240405,170200,61204950,6390,6390,6390,6390,0
|
|
20240405,170100,61204950,6390,6390,6390,6390,0
|
|
20240405,170000,61204950,6390,6390,6390,6390,0
|
|
20240405,165900,61204950,6390,6390,6390,6390,0
|
|
20240405,165800,61204950,6390,6390,6390,6390,0
|
|
20240405,165700,61204950,6390,6390,6390,6390,0
|
|
20240405,165600,61204950,6390,6390,6390,6390,0
|
|
20240405,165500,61204950,6390,6390,6390,6390,0
|
|
20240405,165400,61204950,6390,6390,6390,6390,0
|
|
20240405,165300,61204950,6390,6390,6390,6390,0
|
|
20240405,165200,61204950,6390,6390,6390,6390,0
|
|
20240405,165100,61204950,6390,6390,6390,6390,0
|
|
20240405,165000,61204950,6390,6390,6390,6390,0
|
|
20240405,164900,61204950,6390,6390,6390,6390,0
|
|
20240405,164800,61204950,6390,6390,6390,6390,0
|
|
20240405,164700,61204950,6390,6390,6390,6390,0
|
|
20240405,164600,61204950,6390,6390,6390,6390,0
|
|
20240405,164500,61204950,6390,6390,6390,6390,0
|
|
20240405,164400,61204950,6390,6390,6390,6390,0
|
|
20240405,164300,61204950,6390,6390,6390,6390,292
|
|
20240405,164200,61204950,6390,6390,6390,6390,0
|
|
20240405,164100,61204950,6390,6390,6390,6390,0
|
|
20240405,164000,61204950,6390,6390,6390,6390,0
|
|
20240405,163900,61204950,6390,6390,6390,6390,0
|
|
20240405,163800,61204950,6390,6390,6390,6390,0
|
|
20240405,163700,61204950,6390,6390,6390,6390,0
|
|
20240405,163600,61204950,6390,6390,6390,6390,0
|
|
20240405,163500,61204950,6390,6390,6390,6390,0
|
|
20240405,163400,61204950,6390,6390,6390,6390,0
|
|
20240405,163300,61204950,6390,6390,6390,6390,0
|
|
20240405,163200,61204950,6390,6390,6390,6390,0
|
|
20240405,163100,61204950,6390,6390,6390,6390,0
|
|
20240405,163000,61204950,6390,6390,6390,6390,0
|
|
20240405,162900,61204950,6390,6390,6390,6390,0
|
|
20240405,162800,61204950,6390,6390,6390,6390,0
|
|
20240405,162700,61204950,6390,6390,6390,6390,0
|
|
20240405,162600,61204950,6390,6390,6390,6390,0
|
|
20240405,162500,61204950,6390,6390,6390,6390,0
|
|
20240405,162400,61204950,6390,6390,6390,6390,0
|
|
20240405,162300,61204950,6390,6390,6390,6390,0
|
|
20240405,162200,61204950,6390,6390,6390,6390,0
|
|
20240405,162100,61204950,6390,6390,6390,6390,0
|
|
20240405,162000,61204950,6390,6390,6390,6390,0
|
|
20240405,161900,61204950,6390,6390,6390,6390,0
|
|
20240405,161800,61204950,6390,6390,6390,6390,0
|
|
20240405,161700,61204950,6390,6390,6390,6390,0
|
|
20240405,161600,61204950,6390,6390,6390,6390,0
|
|
20240405,161500,61204950,6390,6390,6390,6390,0
|
|
20240405,161400,61204950,6390,6390,6390,6390,0
|
|
20240405,161300,61204950,6390,6390,6390,6390,292
|
|
20240405,161200,61204950,6390,6390,6390,6390,0
|
|
20240405,161100,61204950,6390,6390,6390,6390,0
|
|
20240405,161000,61204950,6390,6390,6390,6390,0
|
|
20240405,160900,61204950,6390,6390,6390,6390,0
|
|
20240405,160800,61204950,6390,6390,6390,6390,0
|
|
20240405,160700,61204950,6390,6390,6390,6390,0
|
|
20240405,160600,61204950,6390,6390,6390,6390,0
|
|
20240405,160500,61204950,6390,6390,6390,6390,0
|
|
20240405,160400,61204950,6390,6390,6390,6390,0
|
|
20240405,160300,61204950,6390,6390,6390,6390,0
|
|
20240405,160200,61204950,6390,6390,6390,6390,0
|
|
20240405,160100,61204950,6390,6390,6390,6390,0
|
|
20240405,160000,61204950,6390,6390,6390,6390,0
|
|
20240405,155900,61204950,6390,6390,6390,6390,0
|
|
20240405,155800,61204950,6390,6390,6390,6390,0
|
|
20240405,155700,61204950,6390,6390,6390,6390,0
|
|
20240405,155600,61204950,6390,6390,6390,6390,0
|
|
20240405,155500,61204950,6390,6390,6390,6390,0
|
|
20240405,155400,61204950,6390,6390,6390,6390,0
|
|
20240405,155300,61204950,6390,6390,6390,6390,0
|
|
20240405,155200,61204950,6390,6390,6390,6390,0
|
|
20240405,155100,61204950,6390,6390,6390,6390,0
|
|
20240405,155000,61204950,6390,6390,6390,6390,0
|
|
20240405,154900,61204950,6390,6390,6390,6390,0
|
|
20240405,154800,61204950,6390,6390,6390,6390,0
|
|
20240405,154700,61204950,6390,6390,6390,6390,0
|
|
20240405,154600,61204950,6390,6390,6390,6390,0
|
|
20240405,154500,61204950,6390,6390,6390,6390,0
|
|
20240405,154400,61204950,6390,6390,6390,6390,0
|
|
20240405,154300,61204950,6390,6390,6390,6390,292
|
|
20240405,154200,61204950,6390,6390,6390,6390,0
|
|
20240405,154100,61204950,6390,6390,6390,6390,0
|
|
20240405,154000,61204950,6390,6390,6390,6390,0
|
|
20240405,153900,61204950,6390,6390,6390,6390,0
|
|
20240405,153800,61204950,6390,6390,6390,6390,0
|
|
20240405,153700,61204950,6390,6390,6390,6390,0
|
|
20240405,153600,61204950,6390,6390,6390,6390,0
|
|
20240405,153500,61204950,6390,6390,6390,6390,0
|
|
20240405,153400,61204950,6390,6390,6390,6390,0
|
|
20240405,153300,61204950,6390,6390,6390,6390,0
|
|
20240405,153200,61204950,6390,6390,6390,6390,0
|
|
20240405,153100,61204950,6390,6390,6390,6390,0
|
|
20240405,153000,61204950,6390,6390,6390,6390,292
|
|
20240405,152900,59339070,6390,6390,6390,6390,0
|
|
20240405,152800,59339070,6390,6390,6390,6390,0
|
|
20240405,152700,59339070,6390,6390,6390,6390,0
|
|
20240405,152600,59339070,6390,6390,6390,6390,0
|
|
20240405,152500,59339070,6390,6390,6390,6390,0
|
|
20240405,152400,59339070,6390,6390,6390,6390,0
|
|
20240405,152300,59339070,6390,6390,6390,6390,0
|
|
20240405,152200,59339070,6390,6390,6390,6390,0
|
|
20240405,152100,59339070,6390,6390,6390,6390,0
|
|
20240405,152000,59339070,6390,6390,6390,6390,0
|
|
20240405,151900,59339070,6390,6390,6390,6390,0
|
|
20240405,151800,59339070,6390,6390,6390,6390,0
|
|
20240405,151700,59339070,6390,6390,6390,6390,0
|
|
20240405,151600,59339070,6390,6390,6390,6390,2
|
|
20240405,151500,59326290,6390,6390,6390,6390,0
|
|
20240405,151400,59326290,6390,6390,6390,6390,0
|
|
20240405,151300,59326290,6390,6390,6390,6390,0
|
|
20240405,151200,59326290,6390,6390,6390,6390,0
|
|
20240405,151100,59326290,6390,6390,6390,6390,0
|
|
20240405,151000,59326290,6390,6390,6390,6390,0
|
|
20240405,150900,59326290,6390,6390,6390,6390,0
|
|
20240405,150800,59326290,6390,6390,6390,6390,0
|
|
20240405,150700,59326290,6390,6390,6390,6390,0
|
|
20240405,150600,59326290,6390,6390,6390,6390,0
|
|
20240405,150500,59326290,6390,6390,6390,6390,0
|
|
20240405,150400,59326290,6390,6390,6390,6390,0
|
|
20240405,150300,59326290,6390,6390,6390,6390,0
|
|
20240405,150200,59326290,6390,6390,6390,6390,0
|
|
20240405,150100,59326290,6390,6390,6390,6390,0
|
|
20240405,150000,59326290,6390,6390,6390,6390,0
|
|
20240405,145900,59326290,6390,6390,6390,6390,0
|
|
20240405,145800,59326290,6390,6390,6390,6390,0
|
|
20240405,145700,59326290,6390,6390,6390,6390,0
|
|
20240405,145600,59326290,6390,6390,6390,6390,156
|
|
20240405,145500,58329450,6390,6390,6390,6390,0
|
|
20240405,145400,58329450,6390,6390,6390,6390,0
|
|
20240405,145300,58329450,6390,6380,6390,6380,6
|
|
20240405,145200,58291150,6390,6390,6390,6390,0
|
|
20240405,145100,58291150,6390,6390,6390,6390,0
|
|
20240405,145000,58291150,6390,6390,6390,6390,2
|
|
20240405,144900,58278370,6390,6390,6390,6390,0
|
|
20240405,144800,58278370,6390,6390,6390,6390,0
|
|
20240405,144700,58278370,6390,6390,6390,6390,0
|
|
20240405,144600,58278370,6390,6390,6390,6390,0
|
|
20240405,144500,58278370,6390,6390,6390,6390,0
|
|
20240405,144400,58278370,6390,6390,6390,6390,0
|
|
20240405,144300,58278370,6390,6390,6390,6390,0
|
|
20240405,144200,58278370,6390,6390,6390,6390,0
|
|
20240405,144100,58278370,6390,6390,6390,6390,0
|
|
20240405,144000,58278370,6390,6390,6390,6390,0
|
|
20240405,143900,58278370,6390,6390,6390,6390,0
|
|
20240405,143800,58278370,6390,6390,6390,6390,0
|
|
20240405,143700,58278370,6390,6390,6390,6390,25
|
|
20240405,143600,58118620,6410,6410,6410,6410,0
|
|
20240405,143500,58118620,6410,6390,6410,6390,503
|
|
20240405,143400,54904390,6400,6400,6400,6400,0
|
|
20240405,143300,54904390,6400,6380,6400,6380,288
|
|
20240405,143200,53064480,6370,6370,6370,6370,14
|
|
20240405,143100,52975300,6360,6360,6360,6360,0
|
|
20240405,143000,52975300,6360,6360,6360,6360,0
|
|
20240405,142900,52975300,6360,6360,6360,6360,0
|
|
20240405,142800,52975300,6360,6360,6360,6360,0
|
|
20240405,142700,52975300,6360,6360,6360,6360,18
|
|
20240405,142600,52860820,6360,6360,6360,6360,0
|
|
20240405,142500,52860820,6360,6360,6360,6360,0
|
|
20240405,142400,52860820,6360,6360,6360,6360,0
|
|
20240405,142300,52860820,6360,6360,6360,6360,0
|
|
20240405,142200,52860820,6360,6360,6360,6360,0
|
|
20240405,142100,52860820,6360,6360,6360,6360,0
|
|
20240405,142000,52860820,6360,6360,6360,6360,2
|
|
20240405,141900,52848100,6350,6350,6350,6350,0
|
|
20240405,141800,52848100,6350,6350,6350,6350,0
|
|
20240405,141700,52848100,6350,6350,6350,6350,37
|
|
20240405,141600,52613150,6350,6350,6350,6350,0
|
|
20240405,141500,52613150,6350,6350,6350,6350,0
|
|
20240405,141400,52613150,6350,6350,6350,6350,0
|
|
20240405,141300,52613150,6350,6350,6350,6350,0
|
|
20240405,141200,52613150,6350,6350,6350,6350,1
|
|
20240405,141100,52606800,6350,6350,6350,6350,0
|
|
20240405,141000,52606800,6350,6350,6350,6350,0
|
|
20240405,140900,52606800,6350,6350,6350,6350,0
|
|
20240405,140800,52606800,6350,6350,6350,6350,0
|
|
20240405,140700,52606800,6350,6350,6350,6350,0
|
|
20240405,140600,52606800,6350,6350,6350,6350,0
|
|
20240405,140500,52606800,6350,6350,6350,6350,0
|
|
20240405,140400,52606800,6350,6350,6350,6350,0
|
|
20240405,140300,52606800,6350,6350,6350,6350,3
|
|
20240405,140200,52587750,6350,6350,6350,6350,0
|
|
20240405,140100,52587750,6350,6350,6350,6350,0
|
|
20240405,140000,52587750,6350,6350,6350,6350,0
|
|
20240405,135900,52587750,6350,6350,6350,6350,0
|
|
20240405,135800,52587750,6350,6350,6350,6350,0
|
|
20240405,135700,52587750,6350,6350,6350,6350,161
|
|
20240405,135600,51565400,6360,6360,6360,6360,0
|
|
20240405,135500,51565400,6360,6360,6360,6360,0
|
|
20240405,135400,51565400,6360,6360,6360,6360,0
|
|
20240405,135300,51565400,6360,6360,6360,6360,0
|
|
20240405,135200,51565400,6360,6360,6360,6360,2
|
|
20240405,135100,51552680,6380,6380,6380,6380,68
|
|
20240405,135000,51118840,6380,6380,6380,6380,9
|
|
20240405,134900,51061420,6380,6380,6380,6380,0
|
|
20240405,134800,51061420,6380,6380,6380,6380,0
|
|
20240405,134700,51061420,6380,6380,6380,6380,0
|
|
20240405,134600,51061420,6380,6380,6380,6380,0
|
|
20240405,134500,51061420,6380,6380,6380,6380,0
|
|
20240405,134400,51061420,6380,6380,6380,6380,0
|
|
20240405,134300,51061420,6380,6380,6380,6380,0
|
|
20240405,134200,51061420,6380,6380,6380,6380,0
|
|
20240405,134100,51061420,6380,6380,6380,6380,2
|
|
20240405,134000,51048660,6350,6350,6350,6350,0
|
|
20240405,133900,51048660,6350,6350,6350,6350,0
|
|
20240405,133800,51048660,6350,6350,6350,6350,0
|
|
20240405,133700,51048660,6350,6350,6350,6350,0
|
|
20240405,133600,51048660,6350,6350,6350,6350,0
|
|
20240405,133500,51048660,6350,6350,6350,6350,0
|
|
20240405,133400,51048660,6350,6350,6350,6350,0
|
|
20240405,133300,51048660,6350,6350,6350,6350,0
|
|
20240405,133200,51048660,6350,6350,6350,6350,0
|
|
20240405,133100,51048660,6350,6350,6350,6350,0
|
|
20240405,133000,51048660,6350,6350,6350,6350,0
|
|
20240405,132900,51048660,6350,6350,6350,6350,0
|
|
20240405,132800,51048660,6350,6350,6350,6350,0
|
|
20240405,132700,51048660,6350,6350,6350,6350,0
|
|
20240405,132600,51048660,6350,6350,6350,6350,0
|
|
20240405,132500,51048660,6350,6350,6350,6350,0
|
|
20240405,132400,51048660,6350,6350,6350,6350,0
|
|
20240405,132300,51048660,6350,6350,6350,6350,0
|
|
20240405,132200,51048660,6350,6350,6350,6350,0
|
|
20240405,132100,51048660,6350,6350,6350,6350,14
|
|
20240405,132000,50959760,6390,6390,6390,6390,0
|
|
20240405,131900,50959760,6390,6390,6390,6390,0
|
|
20240405,131800,50959760,6390,6390,6390,6390,0
|
|
20240405,131700,50959760,6390,6390,6390,6390,0
|
|
20240405,131600,50959760,6390,6390,6390,6390,0
|
|
20240405,131500,50959760,6390,6390,6390,6390,0
|
|
20240405,131400,50959760,6390,6390,6390,6390,0
|
|
20240405,131300,50959760,6390,6390,6390,6390,0
|
|
20240405,131200,50959760,6390,6390,6390,6390,0
|
|
20240405,131100,50959760,6390,6390,6390,6390,0
|
|
20240405,131000,50959760,6390,6390,6390,6390,0
|
|
20240405,130900,50959760,6390,6370,6390,6370,20
|
|
20240405,130800,50832120,6390,6390,6390,6390,0
|
|
20240405,130700,50832120,6390,6390,6390,6390,0
|
|
20240405,130600,50832120,6390,6390,6390,6390,0
|
|
20240405,130500,50832120,6390,6380,6390,6380,64
|
|
20240405,130400,50423750,6380,6380,6380,6380,0
|
|
20240405,130300,50423750,6380,6380,6380,6380,0
|
|
20240405,130200,50423750,6380,6370,6380,6370,16
|
|
20240405,130100,50321770,6370,6370,6370,6370,35
|
|
20240405,130000,50098820,6370,6370,6370,6370,21
|
|
20240405,125900,49965050,6360,6360,6360,6360,12
|
|
20240405,125800,49888730,6350,6350,6350,6350,32
|
|
20240405,125700,49685530,6350,6350,6350,6350,0
|
|
20240405,125600,49685530,6350,6350,6350,6350,0
|
|
20240405,125500,49685530,6350,6350,6350,6350,0
|
|
20240405,125400,49685530,6350,6350,6350,6350,0
|
|
20240405,125300,49685530,6350,6350,6350,6350,0
|
|
20240405,125200,49685530,6350,6350,6350,6350,0
|
|
20240405,125100,49685530,6350,6350,6350,6350,0
|
|
20240405,125000,49685530,6350,6350,6350,6350,0
|
|
20240405,124900,49685530,6350,6350,6350,6350,0
|
|
20240405,124800,49685530,6350,6350,6350,6350,0
|
|
20240405,124700,49685530,6350,6350,6350,6350,0
|
|
20240405,124600,49685530,6350,6350,6350,6350,0
|
|
20240405,124500,49685530,6350,6350,6350,6350,0
|
|
20240405,124400,49685530,6350,6350,6350,6350,0
|
|
20240405,124300,49685530,6350,6350,6350,6350,0
|
|
20240405,124200,49685530,6350,6350,6350,6350,0
|
|
20240405,124100,49685530,6350,6350,6350,6350,0
|
|
20240405,124000,49685530,6350,6350,6350,6350,0
|
|
20240405,123900,49685530,6350,6350,6350,6350,7
|
|
20240405,123800,49641080,6350,6350,6350,6350,0
|
|
20240405,123700,49641080,6350,6350,6350,6350,9
|
|
20240405,123600,49583930,6350,6350,6360,6350,204
|
|
20240405,123500,48286690,6340,6370,6370,6340,530
|
|
20240405,123400,44917840,6370,6370,6370,6370,0
|
|
20240405,123300,44917840,6370,6370,6370,6370,0
|
|
20240405,123200,44917840,6370,6370,6370,6370,0
|
|
20240405,123100,44917840,6370,6370,6370,6370,0
|
|
20240405,123000,44917840,6370,6370,6370,6370,0
|
|
20240405,122900,44917840,6370,6370,6370,6370,0
|
|
20240405,122800,44917840,6370,6370,6370,6370,0
|
|
20240405,122700,44917840,6370,6370,6370,6370,0
|
|
20240405,122600,44917840,6370,6370,6370,6370,82
|
|
20240405,122500,44395500,6380,6380,6380,6380,0
|
|
20240405,122400,44395500,6380,6380,6380,6380,0
|
|
20240405,122300,44395500,6380,6380,6380,6380,2
|
|
20240405,122200,44382740,6380,6380,6380,6380,0
|
|
20240405,122100,44382740,6380,6380,6380,6380,10
|
|
20240405,122000,44318940,6370,6370,6370,6370,0
|
|
20240405,121900,44318940,6370,6370,6370,6370,0
|
|
20240405,121800,44318940,6370,6370,6370,6370,0
|
|
20240405,121700,44318940,6370,6370,6370,6370,0
|
|
20240405,121600,44318940,6370,6370,6370,6370,0
|
|
20240405,121500,44318940,6370,6370,6370,6370,0
|
|
20240405,121400,44318940,6370,6370,6370,6370,0
|
|
20240405,121300,44318940,6370,6370,6370,6370,0
|
|
20240405,121200,44318940,6370,6370,6370,6370,0
|
|
20240405,121100,44318940,6370,6370,6370,6370,0
|
|
20240405,121000,44318940,6370,6370,6370,6370,13
|
|
20240405,120900,44236130,6380,6390,6390,6380,21
|
|
20240405,120800,44102040,6390,6390,6390,6390,0
|
|
20240405,120700,44102040,6390,6390,6390,6390,0
|
|
20240405,120600,44102040,6390,6390,6390,6390,0
|
|
20240405,120500,44102040,6390,6390,6390,6390,0
|
|
20240405,120400,44102040,6390,6390,6390,6390,0
|
|
20240405,120300,44102040,6390,6390,6390,6390,1
|
|
20240405,120200,44095650,6390,6390,6390,6390,1
|
|
20240405,120100,44089260,6390,6390,6390,6390,6
|
|
20240405,120000,44050920,6390,6390,6390,6390,0
|
|
20240405,115900,44050920,6390,6390,6390,6390,0
|
|
20240405,115800,44050920,6390,6390,6390,6390,0
|
|
20240405,115700,44050920,6390,6390,6390,6390,0
|
|
20240405,115600,44050920,6390,6390,6390,6390,0
|
|
20240405,115500,44050920,6390,6390,6390,6390,0
|
|
20240405,115400,44050920,6390,6390,6390,6390,0
|
|
20240405,115300,44050920,6390,6390,6390,6390,0
|
|
20240405,115200,44050920,6390,6390,6390,6390,1
|
|
20240405,115100,44044530,6380,6380,6380,6380,0
|
|
20240405,115000,44044530,6380,6380,6380,6380,1
|
|
20240405,114900,44038150,6380,6380,6380,6380,0
|
|
20240405,114800,44038150,6380,6380,6380,6380,0
|
|
20240405,114700,44038150,6380,6380,6380,6380,10
|
|
20240405,114600,43974350,6380,6380,6380,6380,0
|
|
20240405,114500,43974350,6380,6380,6380,6380,0
|
|
20240405,114400,43974350,6380,6380,6380,6380,0
|
|
20240405,114300,43974350,6380,6380,6380,6380,0
|
|
20240405,114200,43974350,6380,6380,6380,6380,0
|
|
20240405,114100,43974350,6380,6380,6380,6380,0
|
|
20240405,114000,43974350,6380,6380,6380,6380,0
|
|
20240405,113900,43974350,6380,6380,6380,6380,0
|
|
20240405,113800,43974350,6380,6380,6380,6380,0
|
|
20240405,113700,43974350,6380,6380,6380,6380,0
|
|
20240405,113600,43974350,6380,6380,6380,6380,0
|
|
20240405,113500,43974350,6380,6380,6380,6380,0
|
|
20240405,113400,43974350,6380,6380,6380,6380,0
|
|
20240405,113300,43974350,6380,6380,6380,6380,0
|
|
20240405,113200,43974350,6380,6380,6380,6380,0
|
|
20240405,113100,43974350,6380,6380,6380,6380,0
|
|
20240405,113000,43974350,6380,6380,6380,6380,0
|
|
20240405,112900,43974350,6380,6380,6380,6380,0
|
|
20240405,112800,43974350,6380,6380,6380,6380,2
|
|
20240405,112700,43961590,6380,6380,6380,6380,0
|
|
20240405,112600,43961590,6380,6380,6380,6380,0
|
|
20240405,112500,43961590,6380,6380,6380,6380,3
|
|
20240405,112400,43942450,6390,6380,6390,6380,94
|
|
20240405,112300,43341830,6380,6380,6380,6380,101
|
|
20240405,112200,42697450,6370,6370,6370,6370,0
|
|
20240405,112100,42697450,6370,6370,6370,6370,0
|
|
20240405,112000,42697450,6370,6370,6370,6370,0
|
|
20240405,111900,42697450,6370,6370,6370,6370,0
|
|
20240405,111800,42697450,6370,6370,6370,6370,0
|
|
20240405,111700,42697450,6370,6370,6370,6370,0
|
|
20240405,111600,42697450,6370,6380,6380,6370,12
|
|
20240405,111500,42620990,6370,6370,6370,6370,10
|
|
20240405,111400,42557290,6380,6380,6380,6380,170
|
|
20240405,111300,41472690,6380,6380,6380,6380,0
|
|
20240405,111200,41472690,6380,6380,6380,6380,0
|
|
20240405,111100,41472690,6380,6380,6380,6380,0
|
|
20240405,111000,41472690,6380,6380,6380,6380,14
|
|
20240405,110900,41383370,6390,6390,6390,6390,0
|
|
20240405,110800,41383370,6390,6390,6390,6390,0
|
|
20240405,110700,41383370,6390,6390,6390,6390,0
|
|
20240405,110600,41383370,6390,6390,6390,6390,0
|
|
20240405,110500,41383370,6390,6390,6390,6390,0
|
|
20240405,110400,41383370,6390,6390,6390,6390,0
|
|
20240405,110300,41383370,6390,6390,6390,6390,0
|
|
20240405,110200,41383370,6390,6390,6390,6390,17
|
|
20240405,110100,41274740,6390,6390,6390,6390,0
|
|
20240405,110000,41274740,6390,6390,6390,6390,0
|
|
20240405,105900,41274740,6390,6390,6390,6390,3
|
|
20240405,105800,41255570,6390,6390,6390,6390,104
|
|
20240405,105700,40591010,6400,6400,6400,6400,0
|
|
20240405,105600,40591010,6400,6400,6400,6400,0
|
|
20240405,105500,40591010,6400,6400,6400,6400,0
|
|
20240405,105400,40591010,6400,6400,6400,6400,0
|
|
20240405,105300,40591010,6400,6400,6400,6400,0
|
|
20240405,105200,40591010,6400,6400,6400,6400,0
|
|
20240405,105100,40591010,6400,6400,6400,6400,0
|
|
20240405,105000,40591010,6400,6400,6400,6400,0
|
|
20240405,104900,40591010,6400,6400,6400,6400,0
|
|
20240405,104800,40591010,6400,6400,6400,6400,0
|
|
20240405,104700,40591010,6400,6400,6400,6400,0
|
|
20240405,104600,40591010,6400,6400,6400,6400,0
|
|
20240405,104500,40591010,6400,6400,6400,6400,0
|
|
20240405,104400,40591010,6400,6400,6400,6400,0
|
|
20240405,104300,40591010,6400,6400,6400,6400,0
|
|
20240405,104200,40591010,6400,6400,6400,6400,0
|
|
20240405,104100,40591010,6400,6400,6400,6400,40
|
|
20240405,104000,40335010,6400,6400,6400,6400,0
|
|
20240405,103900,40335010,6400,6400,6400,6400,47
|
|
20240405,103800,40034210,6400,6400,6400,6400,15
|
|
20240405,103700,39938210,6400,6400,6400,6400,0
|
|
20240405,103600,39938210,6400,6400,6400,6400,0
|
|
20240405,103500,39938210,6400,6400,6400,6400,0
|
|
20240405,103400,39938210,6400,6410,6410,6400,73
|
|
20240405,103300,39470340,6410,6410,6410,6410,0
|
|
20240405,103200,39470340,6410,6410,6410,6410,0
|
|
20240405,103100,39470340,6410,6410,6410,6410,194
|
|
20240405,103000,38226800,6410,6420,6420,6410,240
|
|
20240405,102900,36687460,6420,6420,6420,6420,0
|
|
20240405,102800,36687460,6420,6420,6420,6420,0
|
|
20240405,102700,36687460,6420,6420,6420,6420,0
|
|
20240405,102600,36687460,6420,6420,6420,6420,0
|
|
20240405,102500,36687460,6420,6420,6420,6420,0
|
|
20240405,102400,36687460,6420,6420,6420,6420,100
|
|
20240405,102300,36045460,6440,6440,6440,6440,100
|
|
20240405,102200,35401460,6440,6430,6440,6430,36
|
|
20240405,102100,35169880,6420,6410,6420,6410,4
|
|
20240405,102000,35144210,6410,6410,6410,6410,133
|
|
20240405,101900,34291680,6410,6400,6410,6400,224
|
|
20240405,101800,32856130,6400,6400,6400,6400,0
|
|
20240405,101700,32856130,6400,6390,6400,6390,60
|
|
20240405,101600,32472400,6380,6380,6380,6380,5
|
|
20240405,101500,32440500,6380,6380,6380,6380,1
|
|
20240405,101400,32434120,6390,6390,6390,6390,0
|
|
20240405,101300,32434120,6390,6390,6390,6390,28
|
|
20240405,101200,32255200,6370,6370,6370,6370,0
|
|
20240405,101100,32255200,6370,6380,6380,6370,124
|
|
20240405,101000,31464300,6390,6420,6420,6390,175
|
|
20240405,100900,30344260,6430,6430,6430,6430,0
|
|
20240405,100800,30344260,6430,6360,6480,6360,1012
|
|
20240405,100700,23820220,6350,6350,6350,6350,0
|
|
20240405,100600,23820220,6350,6350,6350,6350,0
|
|
20240405,100500,23820220,6350,6350,6350,6350,0
|
|
20240405,100400,23820220,6350,6340,6350,6340,592
|
|
20240405,100300,20063460,6340,6340,6340,6340,0
|
|
20240405,100200,20063460,6340,6340,6340,6340,0
|
|
20240405,100100,20063460,6340,6340,6340,6340,0
|
|
20240405,100000,20063460,6340,6340,6340,6340,0
|
|
20240405,095900,20063460,6340,6340,6340,6340,0
|
|
20240405,095800,20063460,6340,6340,6340,6340,0
|
|
20240405,095700,20063460,6340,6340,6340,6340,0
|
|
20240405,095600,20063460,6340,6340,6340,6340,0
|
|
20240405,095500,20063460,6340,6340,6340,6340,1
|
|
20240405,095400,20057120,6340,6340,6340,6340,0
|
|
20240405,095300,20057120,6340,6340,6340,6340,0
|
|
20240405,095200,20057120,6340,6340,6340,6340,0
|
|
20240405,095100,20057120,6340,6340,6340,6340,0
|
|
20240405,095000,20057120,6340,6340,6340,6340,0
|
|
20240405,094900,20057120,6340,6340,6340,6340,0
|
|
20240405,094800,20057120,6340,6350,6350,6340,168
|
|
20240405,094700,18990330,6340,6340,6340,6340,0
|
|
20240405,094600,18990330,6340,6340,6340,6340,0
|
|
20240405,094500,18990330,6340,6340,6340,6340,0
|
|
20240405,094400,18990330,6340,6380,6380,6340,2398
|
|
20240405,094300,3737240,6390,6390,6390,6390,0
|
|
20240405,094200,3737240,6390,6390,6390,6390,1
|
|
20240405,094100,3730850,6380,6380,6380,6380,0
|
|
20240405,094000,3730850,6380,6380,6380,6380,0
|
|
20240405,093900,3730850,6380,6380,6380,6380,0
|
|
20240405,093800,3730850,6380,6380,6380,6380,0
|
|
20240405,093700,3730850,6380,6380,6380,6380,0
|
|
20240405,093600,3730850,6380,6380,6380,6380,10
|
|
20240405,093500,3667050,6410,6410,6410,6410,0
|
|
20240405,093400,3667050,6410,6400,6410,6400,2
|
|
20240405,093300,3654240,6400,6400,6400,6400,77
|
|
20240405,093200,3161440,6390,6390,6390,6390,4
|
|
20240405,093100,3135880,6390,6390,6390,6390,14
|
|
20240405,093000,3046420,6380,6380,6380,6380,0
|
|
20240405,092900,3046420,6380,6380,6380,6380,23
|
|
20240405,092800,2899680,6370,6370,6370,6370,0
|
|
20240405,092700,2899680,6370,6370,6370,6370,241
|
|
20240405,092600,1364510,6360,6360,6360,6360,0
|
|
20240405,092500,1364510,6360,6360,6360,6360,0
|
|
20240405,092400,1364510,6360,6360,6360,6360,0
|
|
20240405,092300,1364510,6360,6360,6360,6360,50
|
|
20240405,092200,1046510,6360,6360,6360,6360,2
|
|
20240405,092100,1033790,6360,6360,6360,6360,0
|
|
20240405,092000,1033790,6360,6360,6360,6360,0
|
|
20240405,091900,1033790,6360,6360,6360,6360,0
|
|
20240405,091800,1033790,6360,6360,6360,6360,0
|
|
20240405,091700,1033790,6360,6360,6360,6360,0
|
|
20240405,091600,1033790,6360,6360,6360,6360,0
|
|
20240405,091500,1033790,6360,6360,6360,6360,0
|
|
20240405,091400,1033790,6360,6360,6360,6360,0
|
|
20240405,091300,1033790,6360,6360,6360,6360,0
|
|
20240405,091200,1033790,6360,6360,6360,6360,0
|
|
20240405,091100,1033790,6360,6360,6360,6360,2
|
|
20240405,091000,1021070,6350,6350,6350,6350,14
|
|
20240405,090900,932170,6350,6350,6350,6350,0
|
|
20240405,090800,932170,6350,6350,6350,6350,2
|
|
20240405,090700,919470,6350,6350,6350,6350,0
|
|
20240405,090600,919470,6350,6350,6350,6350,0
|
|
20240405,090500,919470,6350,6350,6350,6350,0
|
|
20240405,090400,919470,6350,6350,6350,6350,9
|
|
20240405,090300,862320,6340,6340,6340,6340,0
|
|
20240405,090200,862320,6340,6340,6340,6340,2
|
|
20240405,090100,849640,6340,6340,6340,6340,20
|
|
20240405,090000,722840,6300,6390,6390,6300,114
|