586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184300,70348150,6430,6430,6430,6430,460
|
|
20240408,184200,70348150,6430,6430,6430,6430,0
|
|
20240408,184100,70348150,6430,6430,6430,6430,0
|
|
20240408,184000,70348150,6430,6430,6430,6430,0
|
|
20240408,183900,70348150,6430,6430,6430,6430,0
|
|
20240408,183800,70348150,6430,6430,6430,6430,0
|
|
20240408,183700,70348150,6430,6430,6430,6430,0
|
|
20240408,183600,70348150,6430,6430,6430,6430,0
|
|
20240408,183500,70348150,6430,6430,6430,6430,0
|
|
20240408,183400,70348150,6430,6430,6430,6430,0
|
|
20240408,183300,70348150,6430,6430,6430,6430,0
|
|
20240408,183200,70348150,6430,6430,6430,6430,0
|
|
20240408,183100,70348150,6430,6430,6430,6430,0
|
|
20240408,183000,70348150,6430,6430,6430,6430,0
|
|
20240408,182900,70348150,6430,6430,6430,6430,0
|
|
20240408,182800,70348150,6430,6430,6430,6430,0
|
|
20240408,182700,70348150,6430,6430,6430,6430,0
|
|
20240408,182600,70348150,6430,6430,6430,6430,0
|
|
20240408,182500,70348150,6430,6430,6430,6430,0
|
|
20240408,182400,70348150,6430,6430,6430,6430,0
|
|
20240408,182300,70348150,6430,6430,6430,6430,0
|
|
20240408,182200,70348150,6430,6430,6430,6430,0
|
|
20240408,182100,70348150,6430,6430,6430,6430,0
|
|
20240408,182000,70348150,6430,6430,6430,6430,0
|
|
20240408,181900,70348150,6430,6430,6430,6430,0
|
|
20240408,181800,70348150,6430,6430,6430,6430,0
|
|
20240408,181700,70348150,6430,6430,6430,6430,0
|
|
20240408,181600,70348150,6430,6430,6430,6430,0
|
|
20240408,181500,70348150,6430,6430,6430,6430,0
|
|
20240408,181400,70348150,6430,6430,6430,6430,0
|
|
20240408,181300,70348150,6430,6430,6430,6430,460
|
|
20240408,181200,70348150,6430,6430,6430,6430,0
|
|
20240408,181100,70348150,6430,6430,6430,6430,0
|
|
20240408,181000,70348150,6430,6430,6430,6430,0
|
|
20240408,180900,70348150,6430,6430,6430,6430,0
|
|
20240408,180800,70348150,6430,6430,6430,6430,0
|
|
20240408,180700,70348150,6430,6430,6430,6430,0
|
|
20240408,180600,70348150,6430,6430,6430,6430,0
|
|
20240408,180500,70348150,6430,6430,6430,6430,0
|
|
20240408,180400,70348150,6430,6430,6430,6430,0
|
|
20240408,180300,70348150,6430,6430,6430,6430,0
|
|
20240408,180200,70348150,6430,6430,6430,6430,0
|
|
20240408,180100,70348150,6430,6430,6430,6430,0
|
|
20240408,180000,70348150,6430,6430,6430,6430,0
|
|
20240408,175900,70348150,6430,6430,6430,6430,0
|
|
20240408,175800,70348150,6430,6430,6430,6430,0
|
|
20240408,175700,70348150,6430,6430,6430,6430,0
|
|
20240408,175600,70348150,6430,6430,6430,6430,0
|
|
20240408,175500,70348150,6430,6430,6430,6430,0
|
|
20240408,175400,70348150,6430,6430,6430,6430,0
|
|
20240408,175300,70348150,6430,6430,6430,6430,0
|
|
20240408,175200,70348150,6430,6430,6430,6430,0
|
|
20240408,175100,70348150,6430,6430,6430,6430,0
|
|
20240408,175000,70348150,6430,6430,6430,6430,0
|
|
20240408,174900,70348150,6430,6430,6430,6430,0
|
|
20240408,174800,70348150,6430,6430,6430,6430,0
|
|
20240408,174700,70348150,6430,6430,6430,6430,0
|
|
20240408,174600,70348150,6430,6430,6430,6430,0
|
|
20240408,174500,70348150,6430,6430,6430,6430,0
|
|
20240408,174400,70348150,6430,6430,6430,6430,0
|
|
20240408,174300,70348150,6430,6430,6430,6430,460
|
|
20240408,174200,70348150,6430,6430,6430,6430,0
|
|
20240408,174100,70348150,6430,6430,6430,6430,0
|
|
20240408,174000,70348150,6430,6430,6430,6430,0
|
|
20240408,173900,70348150,6430,6430,6430,6430,0
|
|
20240408,173800,70348150,6430,6430,6430,6430,0
|
|
20240408,173700,70348150,6430,6430,6430,6430,0
|
|
20240408,173600,70348150,6430,6430,6430,6430,0
|
|
20240408,173500,70348150,6430,6430,6430,6430,0
|
|
20240408,173400,70348150,6430,6430,6430,6430,0
|
|
20240408,173300,70348150,6430,6430,6430,6430,0
|
|
20240408,173200,70348150,6430,6430,6430,6430,0
|
|
20240408,173100,70348150,6430,6430,6430,6430,0
|
|
20240408,173000,70348150,6430,6430,6430,6430,0
|
|
20240408,172900,70348150,6430,6430,6430,6430,0
|
|
20240408,172800,70348150,6430,6430,6430,6430,0
|
|
20240408,172700,70348150,6430,6430,6430,6430,0
|
|
20240408,172600,70348150,6430,6430,6430,6430,0
|
|
20240408,172500,70348150,6430,6430,6430,6430,0
|
|
20240408,172400,70348150,6430,6430,6430,6430,0
|
|
20240408,172300,70348150,6430,6430,6430,6430,0
|
|
20240408,172200,70348150,6430,6430,6430,6430,0
|
|
20240408,172100,70348150,6430,6430,6430,6430,0
|
|
20240408,172000,70348150,6430,6430,6430,6430,0
|
|
20240408,171900,70348150,6430,6430,6430,6430,0
|
|
20240408,171800,70348150,6430,6430,6430,6430,0
|
|
20240408,171700,70348150,6430,6430,6430,6430,0
|
|
20240408,171600,70348150,6430,6430,6430,6430,0
|
|
20240408,171500,70348150,6430,6430,6430,6430,0
|
|
20240408,171400,70348150,6430,6430,6430,6430,0
|
|
20240408,171300,70348150,6430,6430,6430,6430,460
|
|
20240408,171200,70348150,6430,6430,6430,6430,0
|
|
20240408,171100,70348150,6430,6430,6430,6430,0
|
|
20240408,171000,70348150,6430,6430,6430,6430,0
|
|
20240408,170900,70348150,6430,6430,6430,6430,0
|
|
20240408,170800,70348150,6430,6430,6430,6430,0
|
|
20240408,170700,70348150,6430,6430,6430,6430,0
|
|
20240408,170600,70348150,6430,6430,6430,6430,0
|
|
20240408,170500,70348150,6430,6430,6430,6430,0
|
|
20240408,170400,70348150,6430,6430,6430,6430,0
|
|
20240408,170300,70348150,6430,6430,6430,6430,0
|
|
20240408,170200,70348150,6430,6430,6430,6430,0
|
|
20240408,170100,70348150,6430,6430,6430,6430,0
|
|
20240408,170000,70348150,6430,6430,6430,6430,0
|
|
20240408,165900,70348150,6430,6430,6430,6430,0
|
|
20240408,165800,70348150,6430,6430,6430,6430,0
|
|
20240408,165700,70348150,6430,6430,6430,6430,0
|
|
20240408,165600,70348150,6430,6430,6430,6430,0
|
|
20240408,165500,70348150,6430,6430,6430,6430,0
|
|
20240408,165400,70348150,6430,6430,6430,6430,0
|
|
20240408,165300,70348150,6430,6430,6430,6430,0
|
|
20240408,165200,70348150,6430,6430,6430,6430,0
|
|
20240408,165100,70348150,6430,6430,6430,6430,0
|
|
20240408,165000,70348150,6430,6430,6430,6430,0
|
|
20240408,164900,70348150,6430,6430,6430,6430,0
|
|
20240408,164800,70348150,6430,6430,6430,6430,0
|
|
20240408,164700,70348150,6430,6430,6430,6430,0
|
|
20240408,164600,70348150,6430,6430,6430,6430,0
|
|
20240408,164500,70348150,6430,6430,6430,6430,0
|
|
20240408,164400,70348150,6430,6430,6430,6430,0
|
|
20240408,164300,70348150,6430,6430,6430,6430,460
|
|
20240408,164200,70348150,6430,6430,6430,6430,0
|
|
20240408,164100,70348150,6430,6430,6430,6430,0
|
|
20240408,164000,70348150,6430,6430,6430,6430,0
|
|
20240408,163900,70348150,6430,6430,6430,6430,0
|
|
20240408,163800,70348150,6430,6430,6430,6430,0
|
|
20240408,163700,70348150,6430,6430,6430,6430,0
|
|
20240408,163600,70348150,6430,6430,6430,6430,0
|
|
20240408,163500,70348150,6430,6430,6430,6430,0
|
|
20240408,163400,70348150,6430,6430,6430,6430,0
|
|
20240408,163300,70348150,6430,6430,6430,6430,0
|
|
20240408,163200,70348150,6430,6430,6430,6430,0
|
|
20240408,163100,70348150,6430,6430,6430,6430,0
|
|
20240408,163000,70348150,6430,6430,6430,6430,0
|
|
20240408,162900,70348150,6430,6430,6430,6430,0
|
|
20240408,162800,70348150,6430,6430,6430,6430,0
|
|
20240408,162700,70348150,6430,6430,6430,6430,0
|
|
20240408,162600,70348150,6430,6430,6430,6430,0
|
|
20240408,162500,70348150,6430,6430,6430,6430,0
|
|
20240408,162400,70348150,6430,6430,6430,6430,0
|
|
20240408,162300,70348150,6430,6430,6430,6430,0
|
|
20240408,162200,70348150,6430,6430,6430,6430,0
|
|
20240408,162100,70348150,6430,6430,6430,6430,0
|
|
20240408,162000,70348150,6430,6430,6430,6430,0
|
|
20240408,161900,70348150,6430,6430,6430,6430,0
|
|
20240408,161800,70348150,6430,6430,6430,6430,0
|
|
20240408,161700,70348150,6430,6430,6430,6430,0
|
|
20240408,161600,70348150,6430,6430,6430,6430,0
|
|
20240408,161500,70348150,6430,6430,6430,6430,0
|
|
20240408,161400,70348150,6430,6430,6430,6430,0
|
|
20240408,161300,70348150,6430,6430,6430,6430,460
|
|
20240408,161200,70348150,6430,6430,6430,6430,0
|
|
20240408,161100,70348150,6430,6430,6430,6430,0
|
|
20240408,161000,70348150,6430,6430,6430,6430,0
|
|
20240408,160900,70348150,6430,6430,6430,6430,0
|
|
20240408,160800,70348150,6430,6430,6430,6430,0
|
|
20240408,160700,70348150,6430,6430,6430,6430,0
|
|
20240408,160600,70348150,6430,6430,6430,6430,0
|
|
20240408,160500,70348150,6430,6430,6430,6430,0
|
|
20240408,160400,70348150,6430,6430,6430,6430,0
|
|
20240408,160300,70348150,6430,6430,6430,6430,0
|
|
20240408,160200,70348150,6430,6430,6430,6430,0
|
|
20240408,160100,70348150,6430,6430,6430,6430,0
|
|
20240408,160000,70348150,6430,6430,6430,6430,0
|
|
20240408,155900,70348150,6430,6430,6430,6430,0
|
|
20240408,155800,70348150,6430,6430,6430,6430,0
|
|
20240408,155700,70348150,6430,6430,6430,6430,0
|
|
20240408,155600,70348150,6430,6430,6430,6430,0
|
|
20240408,155500,70348150,6430,6430,6430,6430,0
|
|
20240408,155400,70348150,6430,6430,6430,6430,0
|
|
20240408,155300,70348150,6430,6430,6430,6430,0
|
|
20240408,155200,70348150,6430,6430,6430,6430,0
|
|
20240408,155100,70348150,6430,6430,6430,6430,0
|
|
20240408,155000,70348150,6430,6430,6430,6430,0
|
|
20240408,154900,70348150,6430,6430,6430,6430,0
|
|
20240408,154800,70348150,6430,6430,6430,6430,0
|
|
20240408,154700,70348150,6430,6430,6430,6430,0
|
|
20240408,154600,70348150,6430,6430,6430,6430,0
|
|
20240408,154500,70348150,6430,6430,6430,6430,0
|
|
20240408,154400,70348150,6430,6430,6430,6430,0
|
|
20240408,154300,70348150,6430,6430,6430,6430,460
|
|
20240408,154200,70348150,6430,6430,6430,6430,0
|
|
20240408,154100,70348150,6430,6430,6430,6430,0
|
|
20240408,154000,70348150,6430,6430,6430,6430,0
|
|
20240408,153900,70348150,6430,6430,6430,6430,0
|
|
20240408,153800,70348150,6430,6430,6430,6430,0
|
|
20240408,153700,70348150,6430,6430,6430,6430,0
|
|
20240408,153600,70348150,6430,6430,6430,6430,0
|
|
20240408,153500,70348150,6430,6430,6430,6430,0
|
|
20240408,153400,70348150,6430,6430,6430,6430,0
|
|
20240408,153300,70348150,6430,6430,6430,6430,0
|
|
20240408,153200,70348150,6430,6430,6430,6430,0
|
|
20240408,153100,70348150,6430,6430,6430,6430,0
|
|
20240408,153000,70348150,6430,6430,6430,6430,460
|
|
20240408,152900,67390350,6410,6410,6410,6410,0
|
|
20240408,152800,67390350,6410,6410,6410,6410,0
|
|
20240408,152700,67390350,6410,6410,6410,6410,0
|
|
20240408,152600,67390350,6410,6410,6410,6410,0
|
|
20240408,152500,67390350,6410,6410,6410,6410,0
|
|
20240408,152400,67390350,6410,6410,6410,6410,0
|
|
20240408,152300,67390350,6410,6410,6410,6410,0
|
|
20240408,152200,67390350,6410,6410,6410,6410,0
|
|
20240408,152100,67390350,6410,6410,6410,6410,0
|
|
20240408,152000,67390350,6410,6410,6410,6410,0
|
|
20240408,151900,67390350,6410,6410,6410,6410,0
|
|
20240408,151800,67390350,6410,6410,6410,6410,0
|
|
20240408,151700,67390350,6410,6410,6410,6410,1
|
|
20240408,151600,67383940,6400,6400,6400,6400,0
|
|
20240408,151500,67383940,6400,6400,6400,6400,0
|
|
20240408,151400,67383940,6400,6400,6400,6400,0
|
|
20240408,151300,67383940,6400,6400,6400,6400,30
|
|
20240408,151200,67191940,6390,6390,6390,6390,0
|
|
20240408,151100,67191940,6390,6390,6390,6390,0
|
|
20240408,151000,67191940,6390,6390,6390,6390,0
|
|
20240408,150900,67191940,6390,6390,6390,6390,0
|
|
20240408,150800,67191940,6390,6390,6390,6390,0
|
|
20240408,150700,67191940,6390,6390,6390,6390,0
|
|
20240408,150600,67191940,6390,6390,6390,6390,0
|
|
20240408,150500,67191940,6390,6410,6410,6390,633
|
|
20240408,150400,63142680,6420,6420,6420,6420,104
|
|
20240408,150300,62475000,6420,6420,6420,6420,0
|
|
20240408,150200,62475000,6420,6420,6420,6420,0
|
|
20240408,150100,62475000,6420,6420,6420,6420,0
|
|
20240408,150000,62475000,6420,6420,6420,6420,0
|
|
20240408,145900,62475000,6420,6420,6420,6420,0
|
|
20240408,145800,62475000,6420,6420,6420,6420,8
|
|
20240408,145700,62423640,6430,6430,6430,6430,0
|
|
20240408,145600,62423640,6430,6430,6430,6430,0
|
|
20240408,145500,62423640,6430,6430,6430,6430,0
|
|
20240408,145400,62423640,6430,6430,6430,6430,0
|
|
20240408,145300,62423640,6430,6430,6430,6430,20
|
|
20240408,145200,62295040,6430,6430,6430,6430,0
|
|
20240408,145100,62295040,6430,6430,6430,6430,0
|
|
20240408,145000,62295040,6430,6430,6430,6430,0
|
|
20240408,144900,62295040,6430,6430,6430,6430,163
|
|
20240408,144800,61246950,6430,6430,6430,6430,0
|
|
20240408,144700,61246950,6430,6430,6430,6430,0
|
|
20240408,144600,61246950,6430,6430,6430,6430,0
|
|
20240408,144500,61246950,6430,6430,6430,6430,0
|
|
20240408,144400,61246950,6430,6430,6430,6430,0
|
|
20240408,144300,61246950,6430,6430,6430,6430,0
|
|
20240408,144200,61246950,6430,6430,6430,6430,94
|
|
20240408,144100,60642530,6430,6430,6430,6430,0
|
|
20240408,144000,60642530,6430,6430,6430,6430,0
|
|
20240408,143900,60642530,6430,6430,6430,6430,4
|
|
20240408,143800,60616810,6420,6420,6420,6420,0
|
|
20240408,143700,60616810,6420,6420,6420,6420,0
|
|
20240408,143600,60616810,6420,6420,6420,6420,58
|
|
20240408,143500,60244450,6440,6440,6440,6440,0
|
|
20240408,143400,60244450,6440,6440,6440,6440,0
|
|
20240408,143300,60244450,6440,6440,6440,6440,0
|
|
20240408,143200,60244450,6440,6440,6440,6440,0
|
|
20240408,143100,60244450,6440,6440,6440,6440,300
|
|
20240408,143000,58312450,6440,6440,6440,6440,0
|
|
20240408,142900,58312450,6440,6440,6440,6440,0
|
|
20240408,142800,58312450,6440,6440,6440,6440,50
|
|
20240408,142700,57990450,6420,6420,6420,6420,0
|
|
20240408,142600,57990450,6420,6420,6420,6420,0
|
|
20240408,142500,57990450,6420,6420,6420,6420,999
|
|
20240408,142400,51576870,6410,6410,6410,6410,0
|
|
20240408,142300,51576870,6410,6420,6420,6410,173
|
|
20240408,142200,50467930,6420,6420,6420,6420,500
|
|
20240408,142100,47257930,6420,6420,6420,6420,0
|
|
20240408,142000,47257930,6420,6420,6420,6420,0
|
|
20240408,141900,47257930,6420,6420,6420,6420,0
|
|
20240408,141800,47257930,6420,6420,6420,6420,0
|
|
20240408,141700,47257930,6420,6420,6420,6420,0
|
|
20240408,141600,47257930,6420,6420,6420,6420,0
|
|
20240408,141500,47257930,6420,6420,6420,6420,0
|
|
20240408,141400,47257930,6420,6420,6420,6420,1
|
|
20240408,141300,47251510,6440,6440,6440,6440,0
|
|
20240408,141200,47251510,6440,6440,6440,6440,0
|
|
20240408,141100,47251510,6440,6440,6440,6440,46
|
|
20240408,141000,46955270,6440,6440,6440,6440,0
|
|
20240408,140900,46955270,6440,6440,6440,6440,0
|
|
20240408,140800,46955270,6440,6440,6440,6440,1
|
|
20240408,140700,46948830,6440,6440,6440,6440,0
|
|
20240408,140600,46948830,6440,6440,6440,6440,0
|
|
20240408,140500,46948830,6440,6440,6440,6440,0
|
|
20240408,140400,46948830,6440,6440,6440,6440,0
|
|
20240408,140300,46948830,6440,6440,6440,6440,0
|
|
20240408,140200,46948830,6440,6440,6440,6440,0
|
|
20240408,140100,46948830,6440,6440,6440,6440,0
|
|
20240408,140000,46948830,6440,6440,6440,6440,0
|
|
20240408,135900,46948830,6440,6440,6440,6440,25
|
|
20240408,135800,46787830,6430,6430,6430,6430,0
|
|
20240408,135700,46787830,6430,6430,6430,6430,0
|
|
20240408,135600,46787830,6430,6430,6430,6430,0
|
|
20240408,135500,46787830,6430,6430,6430,6430,0
|
|
20240408,135400,46787830,6430,6430,6430,6430,0
|
|
20240408,135300,46787830,6430,6430,6430,6430,0
|
|
20240408,135200,46787830,6430,6430,6430,6430,0
|
|
20240408,135100,46787830,6430,6430,6430,6430,0
|
|
20240408,135000,46787830,6430,6430,6430,6430,0
|
|
20240408,134900,46787830,6430,6430,6430,6430,375
|
|
20240408,134800,44376580,6430,6430,6430,6430,27
|
|
20240408,134700,44202970,6430,6430,6430,6430,0
|
|
20240408,134600,44202970,6430,6430,6430,6430,0
|
|
20240408,134500,44202970,6430,6430,6430,6430,0
|
|
20240408,134400,44202970,6430,6430,6430,6430,0
|
|
20240408,134300,44202970,6430,6430,6430,6430,0
|
|
20240408,134200,44202970,6430,6430,6430,6430,0
|
|
20240408,134100,44202970,6430,6430,6430,6430,1
|
|
20240408,134000,44196540,6410,6410,6410,6410,6
|
|
20240408,133900,44158080,6430,6430,6430,6430,0
|
|
20240408,133800,44158080,6430,6430,6430,6430,0
|
|
20240408,133700,44158080,6430,6430,6430,6430,0
|
|
20240408,133600,44158080,6430,6430,6430,6430,23
|
|
20240408,133500,44010190,6430,6430,6430,6430,0
|
|
20240408,133400,44010190,6430,6430,6430,6430,0
|
|
20240408,133300,44010190,6430,6430,6430,6430,0
|
|
20240408,133200,44010190,6430,6430,6430,6430,0
|
|
20240408,133100,44010190,6430,6430,6430,6430,423
|
|
20240408,133000,41290300,6420,6450,6450,6420,916
|
|
20240408,132900,35401260,6480,6480,6480,6480,0
|
|
20240408,132800,35401260,6480,6480,6480,6480,0
|
|
20240408,132700,35401260,6480,6480,6480,6480,0
|
|
20240408,132600,35401260,6480,6480,6480,6480,0
|
|
20240408,132500,35401260,6480,6480,6480,6480,0
|
|
20240408,132400,35401260,6480,6470,6480,6470,8
|
|
20240408,132300,35349470,6470,6470,6470,6470,320
|
|
20240408,132200,33279070,6440,6440,6440,6440,80
|
|
20240408,132100,32763870,6440,6440,6440,6440,0
|
|
20240408,132000,32763870,6440,6440,6440,6440,0
|
|
20240408,131900,32763870,6440,6440,6440,6440,0
|
|
20240408,131800,32763870,6440,6440,6440,6440,19
|
|
20240408,131700,32641510,6440,6440,6440,6440,0
|
|
20240408,131600,32641510,6440,6440,6440,6440,0
|
|
20240408,131500,32641510,6440,6440,6440,6440,5
|
|
20240408,131400,32609310,6440,6460,6460,6440,46
|
|
20240408,131300,32312970,6460,6460,6460,6460,25
|
|
20240408,131200,32151470,6470,6470,6470,6470,0
|
|
20240408,131100,32151470,6470,6470,6470,6470,0
|
|
20240408,131000,32151470,6470,6470,6470,6470,0
|
|
20240408,130900,32151470,6470,6470,6470,6470,90
|
|
20240408,130800,31569170,6470,6470,6470,6470,0
|
|
20240408,130700,31569170,6470,6470,6470,6470,0
|
|
20240408,130600,31569170,6470,6470,6470,6470,0
|
|
20240408,130500,31569170,6470,6470,6470,6470,0
|
|
20240408,130400,31569170,6470,6470,6470,6470,20
|
|
20240408,130300,31439770,6470,6470,6470,6470,0
|
|
20240408,130200,31439770,6470,6470,6470,6470,0
|
|
20240408,130100,31439770,6470,6470,6470,6470,0
|
|
20240408,130000,31439770,6470,6470,6470,6470,0
|
|
20240408,125900,31439770,6470,6470,6470,6470,0
|
|
20240408,125800,31439770,6470,6470,6470,6470,0
|
|
20240408,125700,31439770,6470,6470,6470,6470,0
|
|
20240408,125600,31439770,6470,6470,6470,6470,0
|
|
20240408,125500,31439770,6470,6470,6470,6470,0
|
|
20240408,125400,31439770,6470,6470,6470,6470,0
|
|
20240408,125300,31439770,6470,6470,6470,6470,0
|
|
20240408,125200,31439770,6470,6470,6470,6470,0
|
|
20240408,125100,31439770,6470,6470,6470,6470,130
|
|
20240408,125000,30598670,6470,6470,6470,6470,0
|
|
20240408,124900,30598670,6470,6470,6470,6470,201
|
|
20240408,124800,29298200,6470,6470,6470,6470,0
|
|
20240408,124700,29298200,6470,6470,6470,6470,0
|
|
20240408,124600,29298200,6470,6470,6470,6470,0
|
|
20240408,124500,29298200,6470,6450,6470,6450,32
|
|
20240408,124400,29091200,6480,6480,6480,6480,0
|
|
20240408,124300,29091200,6480,6480,6480,6480,0
|
|
20240408,124200,29091200,6480,6480,6480,6480,0
|
|
20240408,124100,29091200,6480,6480,6480,6480,20
|
|
20240408,124000,28961600,6480,6440,6480,6440,624
|
|
20240408,123900,24932880,6410,6410,6410,6410,0
|
|
20240408,123800,24932880,6410,6410,6410,6410,0
|
|
20240408,123700,24932880,6410,6410,6410,6410,0
|
|
20240408,123600,24932880,6410,6410,6410,6410,1
|
|
20240408,123500,24926470,6450,6450,6450,6450,0
|
|
20240408,123400,24926470,6450,6450,6450,6450,0
|
|
20240408,123300,24926470,6450,6450,6450,6450,0
|
|
20240408,123200,24926470,6450,6450,6450,6450,15
|
|
20240408,123100,24829720,6450,6450,6450,6450,0
|
|
20240408,123000,24829720,6450,6450,6450,6450,0
|
|
20240408,122900,24829720,6450,6450,6450,6450,0
|
|
20240408,122800,24829720,6450,6450,6450,6450,0
|
|
20240408,122700,24829720,6450,6440,6450,6440,50
|
|
20240408,122600,24507260,6410,6410,6410,6410,0
|
|
20240408,122500,24507260,6410,6410,6410,6410,0
|
|
20240408,122400,24507260,6410,6410,6410,6410,6
|
|
20240408,122300,24468800,6420,6420,6420,6420,0
|
|
20240408,122200,24468800,6420,6420,6420,6420,0
|
|
20240408,122100,24468800,6420,6420,6420,6420,0
|
|
20240408,122000,24468800,6420,6420,6420,6420,0
|
|
20240408,121900,24468800,6420,6420,6420,6420,23
|
|
20240408,121800,24321140,6420,6420,6420,6420,0
|
|
20240408,121700,24321140,6420,6430,6430,6420,4
|
|
20240408,121600,24295440,6420,6420,6420,6420,0
|
|
20240408,121500,24295440,6420,6420,6420,6420,0
|
|
20240408,121400,24295440,6420,6420,6420,6420,0
|
|
20240408,121300,24295440,6420,6420,6420,6420,0
|
|
20240408,121200,24295440,6420,6420,6420,6420,47
|
|
20240408,121100,23993700,6410,6410,6410,6410,0
|
|
20240408,121000,23993700,6410,6410,6410,6410,5
|
|
20240408,120900,23961650,6420,6420,6420,6420,0
|
|
20240408,120800,23961650,6420,6420,6420,6420,0
|
|
20240408,120700,23961650,6420,6420,6420,6420,0
|
|
20240408,120600,23961650,6420,6420,6420,6420,30
|
|
20240408,120500,23769050,6410,6410,6410,6410,0
|
|
20240408,120400,23769050,6410,6410,6410,6410,0
|
|
20240408,120300,23769050,6410,6410,6410,6410,9
|
|
20240408,120200,23711360,6420,6420,6420,6420,0
|
|
20240408,120100,23711360,6420,6420,6420,6420,0
|
|
20240408,120000,23711360,6420,6420,6420,6420,1
|
|
20240408,115900,23704940,6420,6420,6420,6420,0
|
|
20240408,115800,23704940,6420,6420,6420,6420,0
|
|
20240408,115700,23704940,6420,6420,6420,6420,0
|
|
20240408,115600,23704940,6420,6420,6420,6420,0
|
|
20240408,115500,23704940,6420,6420,6420,6420,0
|
|
20240408,115400,23704940,6420,6420,6420,6420,0
|
|
20240408,115300,23704940,6420,6420,6420,6420,0
|
|
20240408,115200,23704940,6420,6420,6420,6420,6
|
|
20240408,115100,23666420,6420,6420,6420,6420,0
|
|
20240408,115000,23666420,6420,6420,6420,6420,0
|
|
20240408,114900,23666420,6420,6420,6420,6420,0
|
|
20240408,114800,23666420,6420,6420,6420,6420,0
|
|
20240408,114700,23666420,6420,6420,6420,6420,0
|
|
20240408,114600,23666420,6420,6420,6420,6420,0
|
|
20240408,114500,23666420,6420,6420,6420,6420,0
|
|
20240408,114400,23666420,6420,6420,6420,6420,0
|
|
20240408,114300,23666420,6420,6420,6420,6420,0
|
|
20240408,114200,23666420,6420,6420,6420,6420,0
|
|
20240408,114100,23666420,6420,6420,6420,6420,0
|
|
20240408,114000,23666420,6420,6420,6420,6420,0
|
|
20240408,113900,23666420,6420,6420,6420,6420,0
|
|
20240408,113800,23666420,6420,6420,6420,6420,1
|
|
20240408,113700,23660000,6440,6440,6440,6440,0
|
|
20240408,113600,23660000,6440,6440,6440,6440,0
|
|
20240408,113500,23660000,6440,6440,6440,6440,0
|
|
20240408,113400,23660000,6440,6440,6440,6440,0
|
|
20240408,113300,23660000,6440,6440,6440,6440,0
|
|
20240408,113200,23660000,6440,6440,6440,6440,0
|
|
20240408,113100,23660000,6440,6440,6440,6440,0
|
|
20240408,113000,23660000,6440,6440,6440,6440,0
|
|
20240408,112900,23660000,6440,6440,6440,6440,0
|
|
20240408,112800,23660000,6440,6440,6440,6440,0
|
|
20240408,112700,23660000,6440,6440,6440,6440,20
|
|
20240408,112600,23531200,6440,6440,6440,6440,0
|
|
20240408,112500,23531200,6440,6440,6440,6440,0
|
|
20240408,112400,23531200,6440,6440,6440,6440,0
|
|
20240408,112300,23531200,6440,6440,6440,6440,0
|
|
20240408,112200,23531200,6440,6440,6440,6440,1
|
|
20240408,112100,23524760,6440,6440,6440,6440,0
|
|
20240408,112000,23524760,6440,6440,6440,6440,0
|
|
20240408,111900,23524760,6440,6440,6440,6440,0
|
|
20240408,111800,23524760,6440,6440,6440,6440,0
|
|
20240408,111700,23524760,6440,6440,6440,6440,1
|
|
20240408,111600,23518320,6440,6440,6440,6440,0
|
|
20240408,111500,23518320,6440,6440,6440,6440,0
|
|
20240408,111400,23518320,6440,6430,6440,6430,15
|
|
20240408,111300,23421780,6440,6440,6440,6440,0
|
|
20240408,111200,23421780,6440,6440,6440,6440,0
|
|
20240408,111100,23421780,6440,6440,6440,6440,0
|
|
20240408,111000,23421780,6440,6440,6440,6440,0
|
|
20240408,110900,23421780,6440,6440,6440,6440,0
|
|
20240408,110800,23421780,6440,6440,6440,6440,0
|
|
20240408,110700,23421780,6440,6440,6440,6440,0
|
|
20240408,110600,23421780,6440,6440,6440,6440,0
|
|
20240408,110500,23421780,6440,6440,6440,6440,0
|
|
20240408,110400,23421780,6440,6420,6440,6410,164
|
|
20240408,110300,22370250,6420,6430,6430,6420,195
|
|
20240408,110200,21118330,6440,6440,6440,6440,0
|
|
20240408,110100,21118330,6440,6440,6440,6440,1
|
|
20240408,110000,21111890,6440,6440,6440,6440,0
|
|
20240408,105900,21111890,6440,6440,6440,6440,0
|
|
20240408,105800,21111890,6440,6440,6440,6440,0
|
|
20240408,105700,21111890,6440,6440,6440,6440,0
|
|
20240408,105600,21111890,6440,6440,6440,6440,0
|
|
20240408,105500,21111890,6440,6440,6440,6440,0
|
|
20240408,105400,21111890,6440,6440,6440,6440,0
|
|
20240408,105300,21111890,6440,6440,6440,6440,0
|
|
20240408,105200,21111890,6440,6440,6440,6440,0
|
|
20240408,105100,21111890,6440,6440,6440,6440,0
|
|
20240408,105000,21111890,6440,6440,6440,6440,0
|
|
20240408,104900,21111890,6440,6440,6440,6440,0
|
|
20240408,104800,21111890,6440,6440,6440,6440,3
|
|
20240408,104700,21092570,6450,6450,6450,6450,0
|
|
20240408,104600,21092570,6450,6450,6450,6450,200
|
|
20240408,104500,19802570,6470,6470,6470,6470,0
|
|
20240408,104400,19802570,6470,6470,6470,6470,5
|
|
20240408,104300,19770220,6470,6470,6470,6470,250
|
|
20240408,104200,18152720,6480,6480,6480,6480,0
|
|
20240408,104100,18152720,6480,6480,6480,6480,0
|
|
20240408,104000,18152720,6480,6480,6480,6480,0
|
|
20240408,103900,18152720,6480,6480,6480,6480,0
|
|
20240408,103800,18152720,6480,6480,6480,6480,0
|
|
20240408,103700,18152720,6480,6480,6480,6480,0
|
|
20240408,103600,18152720,6480,6480,6480,6480,0
|
|
20240408,103500,18152720,6480,6480,6480,6480,1
|
|
20240408,103400,18146240,6480,6480,6480,6480,1
|
|
20240408,103300,18139760,6490,6490,6490,6490,0
|
|
20240408,103200,18139760,6490,6490,6490,6490,0
|
|
20240408,103100,18139760,6490,6480,6490,6480,90
|
|
20240408,103000,17556550,6470,6470,6470,6470,0
|
|
20240408,102900,17556550,6470,6470,6470,6470,640
|
|
20240408,102800,13415750,6460,6460,6460,6460,20
|
|
20240408,102700,13286550,6450,6450,6450,6450,3
|
|
20240408,102600,13267200,6450,6450,6450,6450,14
|
|
20240408,102500,13176900,6450,6440,6450,6440,67
|
|
20240408,102400,12744810,6430,6430,6430,6430,0
|
|
20240408,102300,12744810,6430,6430,6430,6430,0
|
|
20240408,102200,12744810,6430,6430,6430,6430,0
|
|
20240408,102100,12744810,6430,6430,6430,6430,0
|
|
20240408,102000,12744810,6430,6430,6430,6430,0
|
|
20240408,101900,12744810,6430,6430,6430,6430,0
|
|
20240408,101800,12744810,6430,6430,6430,6430,1
|
|
20240408,101700,12738380,6430,6430,6430,6430,0
|
|
20240408,101600,12738380,6430,6430,6430,6430,0
|
|
20240408,101500,12738380,6430,6430,6430,6430,0
|
|
20240408,101400,12738380,6430,6430,6430,6430,0
|
|
20240408,101300,12738380,6430,6430,6430,6430,0
|
|
20240408,101200,12738380,6430,6430,6430,6430,0
|
|
20240408,101100,12738380,6430,6430,6430,6430,1
|
|
20240408,101000,12731950,6440,6440,6440,6440,2
|
|
20240408,100900,12719070,6450,6450,6450,6450,0
|
|
20240408,100800,12719070,6450,6450,6450,6450,0
|
|
20240408,100700,12719070,6450,6450,6450,6450,1
|
|
20240408,100600,12712620,6450,6450,6450,6450,0
|
|
20240408,100500,12712620,6450,6450,6450,6450,0
|
|
20240408,100400,12712620,6450,6460,6460,6450,98
|
|
20240408,100300,12079560,6470,6470,6470,6470,18
|
|
20240408,100200,11963100,6460,6460,6460,6460,306
|
|
20240408,100100,9986340,6460,6450,6460,6450,20
|
|
20240408,100000,9857160,6450,6450,6450,6450,0
|
|
20240408,095900,9857160,6450,6450,6450,6450,11
|
|
20240408,095800,9786210,6430,6430,6430,6430,24
|
|
20240408,095700,9631890,6420,6420,6420,6420,0
|
|
20240408,095600,9631890,6420,6420,6420,6420,0
|
|
20240408,095500,9631890,6420,6420,6420,6420,125
|
|
20240408,095400,8829390,6420,6420,6420,6420,100
|
|
20240408,095300,8187390,6410,6410,6410,6410,0
|
|
20240408,095200,8187390,6410,6410,6410,6410,1
|
|
20240408,095100,8180980,6420,6420,6420,6420,0
|
|
20240408,095000,8180980,6420,6420,6420,6420,63
|
|
20240408,094900,7776520,6420,6430,6450,6420,49
|
|
20240408,094800,7461250,6420,6420,6420,6420,0
|
|
20240408,094700,7461250,6420,6420,6420,6420,0
|
|
20240408,094600,7461250,6420,6420,6420,6420,3
|
|
20240408,094500,7441990,6420,6420,6420,6420,0
|
|
20240408,094400,7441990,6420,6420,6420,6420,0
|
|
20240408,094300,7441990,6420,6420,6420,6420,0
|
|
20240408,094200,7441990,6420,6420,6420,6420,0
|
|
20240408,094100,7441990,6420,6420,6420,6420,0
|
|
20240408,094000,7441990,6420,6420,6420,6420,7
|
|
20240408,093900,7397050,6410,6410,6410,6410,2
|
|
20240408,093800,7384230,6400,6400,6400,6400,0
|
|
20240408,093700,7384230,6400,6400,6400,6400,0
|
|
20240408,093600,7384230,6400,6360,6400,6360,308
|
|
20240408,093500,5420140,6370,6370,6370,6370,303
|
|
20240408,093400,3490030,6380,6380,6380,6380,0
|
|
20240408,093300,3490030,6380,6380,6380,6380,104
|
|
20240408,093200,2826510,6380,6380,6380,6380,0
|
|
20240408,093100,2826510,6380,6380,6380,6380,0
|
|
20240408,093000,2826510,6380,6380,6380,6380,0
|
|
20240408,092900,2826510,6380,6380,6380,6380,1
|
|
20240408,092800,2820130,6390,6390,6390,6390,0
|
|
20240408,092700,2820130,6390,6390,6390,6390,0
|
|
20240408,092600,2820130,6390,6390,6390,6390,0
|
|
20240408,092500,2820130,6390,6390,6390,6390,0
|
|
20240408,092400,2820130,6390,6390,6390,6390,0
|
|
20240408,092300,2820130,6390,6390,6390,6390,0
|
|
20240408,092200,2820130,6390,6390,6390,6390,0
|
|
20240408,092100,2820130,6390,6390,6390,6390,0
|
|
20240408,092000,2820130,6390,6390,6390,6390,2
|
|
20240408,091900,2807350,6400,6400,6400,6400,0
|
|
20240408,091800,2807350,6400,6400,6400,6400,0
|
|
20240408,091700,2807350,6400,6390,6400,6390,7
|
|
20240408,091600,2762580,6380,6380,6380,6380,0
|
|
20240408,091500,2762580,6380,6380,6380,6380,195
|
|
20240408,091400,1518480,6370,6370,6370,6370,0
|
|
20240408,091300,1518480,6370,6370,6370,6370,0
|
|
20240408,091200,1518480,6370,6370,6370,6370,0
|
|
20240408,091100,1518480,6370,6370,6370,6370,0
|
|
20240408,091000,1518480,6370,6370,6370,6370,27
|
|
20240408,090900,1346490,6370,6370,6370,6370,0
|
|
20240408,090800,1346490,6370,6370,6370,6370,47
|
|
20240408,090700,1047100,6370,6370,6370,6370,0
|
|
20240408,090600,1047100,6370,6370,6370,6370,43
|
|
20240408,090500,773190,6390,6390,6390,6390,5
|
|
20240408,090400,741240,6390,6390,6390,6390,0
|
|
20240408,090300,741240,6390,6390,6390,6390,0
|
|
20240408,090200,741240,6390,6390,6390,6390,23
|
|
20240408,090100,594270,6390,6390,6390,6390,0
|
|
20240408,090000,594270,6390,6390,6390,6390,88
|