586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184300,102364910,6450,6450,6450,6450,150
|
|
20240411,184200,102364910,6450,6450,6450,6450,0
|
|
20240411,184100,102364910,6450,6450,6450,6450,0
|
|
20240411,184000,102364910,6450,6450,6450,6450,0
|
|
20240411,183900,102364910,6450,6450,6450,6450,0
|
|
20240411,183800,102364910,6450,6450,6450,6450,0
|
|
20240411,183700,102364910,6450,6450,6450,6450,0
|
|
20240411,183600,102364910,6450,6450,6450,6450,0
|
|
20240411,183500,102364910,6450,6450,6450,6450,0
|
|
20240411,183400,102364910,6450,6450,6450,6450,0
|
|
20240411,183300,102364910,6450,6450,6450,6450,0
|
|
20240411,183200,102364910,6450,6450,6450,6450,0
|
|
20240411,183100,102364910,6450,6450,6450,6450,0
|
|
20240411,183000,102364910,6450,6450,6450,6450,0
|
|
20240411,182900,102364910,6450,6450,6450,6450,0
|
|
20240411,182800,102364910,6450,6450,6450,6450,0
|
|
20240411,182700,102364910,6450,6450,6450,6450,0
|
|
20240411,182600,102364910,6450,6450,6450,6450,0
|
|
20240411,182500,102364910,6450,6450,6450,6450,0
|
|
20240411,182400,102364910,6450,6450,6450,6450,0
|
|
20240411,182300,102364910,6450,6450,6450,6450,0
|
|
20240411,182200,102364910,6450,6450,6450,6450,0
|
|
20240411,182100,102364910,6450,6450,6450,6450,0
|
|
20240411,182000,102364910,6450,6450,6450,6450,0
|
|
20240411,181900,102364910,6450,6450,6450,6450,0
|
|
20240411,181800,102364910,6450,6450,6450,6450,0
|
|
20240411,181700,102364910,6450,6450,6450,6450,0
|
|
20240411,181600,102364910,6450,6450,6450,6450,0
|
|
20240411,181500,102364910,6450,6450,6450,6450,0
|
|
20240411,181400,102364910,6450,6450,6450,6450,0
|
|
20240411,181300,102364910,6450,6450,6450,6450,150
|
|
20240411,181200,102364910,6450,6450,6450,6450,0
|
|
20240411,181100,102364910,6450,6450,6450,6450,0
|
|
20240411,181000,102364910,6450,6450,6450,6450,0
|
|
20240411,180900,102364910,6450,6450,6450,6450,0
|
|
20240411,180800,102364910,6450,6450,6450,6450,0
|
|
20240411,180700,102364910,6450,6450,6450,6450,0
|
|
20240411,180600,102364910,6450,6450,6450,6450,0
|
|
20240411,180500,102364910,6450,6450,6450,6450,0
|
|
20240411,180400,102364910,6450,6450,6450,6450,0
|
|
20240411,180300,102364910,6450,6450,6450,6450,0
|
|
20240411,180200,102364910,6450,6450,6450,6450,0
|
|
20240411,180100,102364910,6450,6450,6450,6450,0
|
|
20240411,180000,102364910,6450,6450,6450,6450,0
|
|
20240411,175900,102364910,6450,6450,6450,6450,0
|
|
20240411,175800,102364910,6450,6450,6450,6450,0
|
|
20240411,175700,102364910,6450,6450,6450,6450,0
|
|
20240411,175600,102364910,6450,6450,6450,6450,0
|
|
20240411,175500,102364910,6450,6450,6450,6450,0
|
|
20240411,175400,102364910,6450,6450,6450,6450,0
|
|
20240411,175300,102364910,6450,6450,6450,6450,0
|
|
20240411,175200,102364910,6450,6450,6450,6450,0
|
|
20240411,175100,102364910,6450,6450,6450,6450,0
|
|
20240411,175000,102364910,6450,6450,6450,6450,0
|
|
20240411,174900,102364910,6450,6450,6450,6450,0
|
|
20240411,174800,102364910,6450,6450,6450,6450,0
|
|
20240411,174700,102364910,6450,6450,6450,6450,0
|
|
20240411,174600,102364910,6450,6450,6450,6450,0
|
|
20240411,174500,102364910,6450,6450,6450,6450,0
|
|
20240411,174400,102364910,6450,6450,6450,6450,0
|
|
20240411,174300,102364910,6450,6450,6450,6450,150
|
|
20240411,174200,102364910,6450,6450,6450,6450,0
|
|
20240411,174100,102364910,6450,6450,6450,6450,0
|
|
20240411,174000,102364910,6450,6450,6450,6450,0
|
|
20240411,173900,102364910,6450,6450,6450,6450,0
|
|
20240411,173800,102364910,6450,6450,6450,6450,0
|
|
20240411,173700,102364910,6450,6450,6450,6450,0
|
|
20240411,173600,102364910,6450,6450,6450,6450,0
|
|
20240411,173500,102364910,6450,6450,6450,6450,0
|
|
20240411,173400,102364910,6450,6450,6450,6450,0
|
|
20240411,173300,102364910,6450,6450,6450,6450,0
|
|
20240411,173200,102364910,6450,6450,6450,6450,0
|
|
20240411,173100,102364910,6450,6450,6450,6450,0
|
|
20240411,173000,102364910,6450,6450,6450,6450,0
|
|
20240411,172900,102364910,6450,6450,6450,6450,0
|
|
20240411,172800,102364910,6450,6450,6450,6450,0
|
|
20240411,172700,102364910,6450,6450,6450,6450,0
|
|
20240411,172600,102364910,6450,6450,6450,6450,0
|
|
20240411,172500,102364910,6450,6450,6450,6450,0
|
|
20240411,172400,102364910,6450,6450,6450,6450,0
|
|
20240411,172300,102364910,6450,6450,6450,6450,0
|
|
20240411,172200,102364910,6450,6450,6450,6450,0
|
|
20240411,172100,102364910,6450,6450,6450,6450,0
|
|
20240411,172000,102364910,6450,6450,6450,6450,0
|
|
20240411,171900,102364910,6450,6450,6450,6450,0
|
|
20240411,171800,102364910,6450,6450,6450,6450,0
|
|
20240411,171700,102364910,6450,6450,6450,6450,0
|
|
20240411,171600,102364910,6450,6450,6450,6450,0
|
|
20240411,171500,102364910,6450,6450,6450,6450,0
|
|
20240411,171400,102364910,6450,6450,6450,6450,0
|
|
20240411,171300,102364910,6450,6450,6450,6450,150
|
|
20240411,171200,102364910,6450,6450,6450,6450,0
|
|
20240411,171100,102364910,6450,6450,6450,6450,0
|
|
20240411,171000,102364910,6450,6450,6450,6450,0
|
|
20240411,170900,102364910,6450,6450,6450,6450,0
|
|
20240411,170800,102364910,6450,6450,6450,6450,0
|
|
20240411,170700,102364910,6450,6450,6450,6450,0
|
|
20240411,170600,102364910,6450,6450,6450,6450,0
|
|
20240411,170500,102364910,6450,6450,6450,6450,0
|
|
20240411,170400,102364910,6450,6450,6450,6450,0
|
|
20240411,170300,102364910,6450,6450,6450,6450,0
|
|
20240411,170200,102364910,6450,6450,6450,6450,0
|
|
20240411,170100,102364910,6450,6450,6450,6450,0
|
|
20240411,170000,102364910,6450,6450,6450,6450,0
|
|
20240411,165900,102364910,6450,6450,6450,6450,0
|
|
20240411,165800,102364910,6450,6450,6450,6450,0
|
|
20240411,165700,102364910,6450,6450,6450,6450,0
|
|
20240411,165600,102364910,6450,6450,6450,6450,0
|
|
20240411,165500,102364910,6450,6450,6450,6450,0
|
|
20240411,165400,102364910,6450,6450,6450,6450,0
|
|
20240411,165300,102364910,6450,6450,6450,6450,0
|
|
20240411,165200,102364910,6450,6450,6450,6450,0
|
|
20240411,165100,102364910,6450,6450,6450,6450,0
|
|
20240411,165000,102364910,6450,6450,6450,6450,0
|
|
20240411,164900,102364910,6450,6450,6450,6450,0
|
|
20240411,164800,102364910,6450,6450,6450,6450,0
|
|
20240411,164700,102364910,6450,6450,6450,6450,0
|
|
20240411,164600,102364910,6450,6450,6450,6450,0
|
|
20240411,164500,102364910,6450,6450,6450,6450,0
|
|
20240411,164400,102364910,6450,6450,6450,6450,0
|
|
20240411,164300,102364910,6450,6450,6450,6450,150
|
|
20240411,164200,102364910,6450,6450,6450,6450,0
|
|
20240411,164100,102364910,6450,6450,6450,6450,0
|
|
20240411,164000,102364910,6450,6450,6450,6450,0
|
|
20240411,163900,102364910,6450,6450,6450,6450,0
|
|
20240411,163800,102364910,6450,6450,6450,6450,0
|
|
20240411,163700,102364910,6450,6450,6450,6450,0
|
|
20240411,163600,102364910,6450,6450,6450,6450,0
|
|
20240411,163500,102364910,6450,6450,6450,6450,0
|
|
20240411,163400,102364910,6450,6450,6450,6450,0
|
|
20240411,163300,102364910,6450,6450,6450,6450,0
|
|
20240411,163200,102364910,6450,6450,6450,6450,0
|
|
20240411,163100,102364910,6450,6450,6450,6450,0
|
|
20240411,163000,102364910,6450,6450,6450,6450,0
|
|
20240411,162900,102364910,6450,6450,6450,6450,0
|
|
20240411,162800,102364910,6450,6450,6450,6450,0
|
|
20240411,162700,102364910,6450,6450,6450,6450,0
|
|
20240411,162600,102364910,6450,6450,6450,6450,0
|
|
20240411,162500,102364910,6450,6450,6450,6450,0
|
|
20240411,162400,102364910,6450,6450,6450,6450,0
|
|
20240411,162300,102364910,6450,6450,6450,6450,0
|
|
20240411,162200,102364910,6450,6450,6450,6450,0
|
|
20240411,162100,102364910,6450,6450,6450,6450,0
|
|
20240411,162000,102364910,6450,6450,6450,6450,0
|
|
20240411,161900,102364910,6450,6450,6450,6450,0
|
|
20240411,161800,102364910,6450,6450,6450,6450,0
|
|
20240411,161700,102364910,6450,6450,6450,6450,0
|
|
20240411,161600,102364910,6450,6450,6450,6450,0
|
|
20240411,161500,102364910,6450,6450,6450,6450,0
|
|
20240411,161400,102364910,6450,6450,6450,6450,0
|
|
20240411,161300,102364910,6450,6450,6450,6450,150
|
|
20240411,161200,102364910,6450,6450,6450,6450,0
|
|
20240411,161100,102364910,6450,6450,6450,6450,0
|
|
20240411,161000,102364910,6450,6450,6450,6450,0
|
|
20240411,160900,102364910,6450,6450,6450,6450,0
|
|
20240411,160800,102364910,6450,6450,6450,6450,0
|
|
20240411,160700,102364910,6450,6450,6450,6450,0
|
|
20240411,160600,102364910,6450,6450,6450,6450,0
|
|
20240411,160500,102364910,6450,6450,6450,6450,0
|
|
20240411,160400,102364910,6450,6450,6450,6450,0
|
|
20240411,160300,102364910,6450,6450,6450,6450,0
|
|
20240411,160200,102364910,6450,6450,6450,6450,0
|
|
20240411,160100,102364910,6450,6450,6450,6450,0
|
|
20240411,160000,102364910,6450,6450,6450,6450,0
|
|
20240411,155900,102364910,6450,6450,6450,6450,0
|
|
20240411,155800,102364910,6450,6450,6450,6450,0
|
|
20240411,155700,102364910,6450,6450,6450,6450,0
|
|
20240411,155600,102364910,6450,6450,6450,6450,0
|
|
20240411,155500,102364910,6450,6450,6450,6450,0
|
|
20240411,155400,102364910,6450,6450,6450,6450,0
|
|
20240411,155300,102364910,6450,6450,6450,6450,0
|
|
20240411,155200,102364910,6450,6450,6450,6450,0
|
|
20240411,155100,102364910,6450,6450,6450,6450,0
|
|
20240411,155000,102364910,6450,6450,6450,6450,0
|
|
20240411,154900,102364910,6450,6450,6450,6450,0
|
|
20240411,154800,102364910,6450,6450,6450,6450,0
|
|
20240411,154700,102364910,6450,6450,6450,6450,0
|
|
20240411,154600,102364910,6450,6450,6450,6450,0
|
|
20240411,154500,102364910,6450,6450,6450,6450,0
|
|
20240411,154400,102364910,6450,6450,6450,6450,0
|
|
20240411,154300,102364910,6450,6450,6450,6450,150
|
|
20240411,154200,102364910,6450,6450,6450,6450,0
|
|
20240411,154100,102364910,6450,6450,6450,6450,0
|
|
20240411,154000,102364910,6450,6450,6450,6450,0
|
|
20240411,153900,102364910,6450,6450,6450,6450,0
|
|
20240411,153800,102364910,6450,6450,6450,6450,0
|
|
20240411,153700,102364910,6450,6450,6450,6450,0
|
|
20240411,153600,102364910,6450,6450,6450,6450,0
|
|
20240411,153500,102364910,6450,6450,6450,6450,0
|
|
20240411,153400,102364910,6450,6450,6450,6450,0
|
|
20240411,153300,102364910,6450,6450,6450,6450,0
|
|
20240411,153200,102364910,6450,6450,6450,6450,0
|
|
20240411,153100,102364910,6450,6450,6450,6450,0
|
|
20240411,153000,102364910,6450,6450,6450,6450,150
|
|
20240411,152900,101397410,6450,6450,6450,6450,0
|
|
20240411,152800,101397410,6450,6450,6450,6450,0
|
|
20240411,152700,101397410,6450,6450,6450,6450,0
|
|
20240411,152600,101397410,6450,6450,6450,6450,0
|
|
20240411,152500,101397410,6450,6450,6450,6450,0
|
|
20240411,152400,101397410,6450,6450,6450,6450,0
|
|
20240411,152300,101397410,6450,6450,6450,6450,0
|
|
20240411,152200,101397410,6450,6450,6450,6450,0
|
|
20240411,152100,101397410,6450,6450,6450,6450,0
|
|
20240411,152000,101397410,6450,6450,6450,6450,0
|
|
20240411,151900,101397410,6450,6450,6450,6450,0
|
|
20240411,151800,101397410,6450,6460,6470,6450,147
|
|
20240411,151700,100449140,6460,6450,6470,6450,43
|
|
20240411,151600,100171090,6450,6450,6450,6440,22
|
|
20240411,151500,100029240,6450,6450,6450,6450,45
|
|
20240411,151400,99738990,6450,6450,6450,6440,54
|
|
20240411,151300,99391000,6450,6440,6450,6440,23
|
|
20240411,151200,99242760,6440,6430,6440,6430,32
|
|
20240411,151100,99036810,6430,6430,6430,6430,24
|
|
20240411,151000,98882490,6430,6440,6440,6430,15
|
|
20240411,150900,98786030,6440,6430,6440,6430,32
|
|
20240411,150800,98580250,6430,6440,6440,6430,36
|
|
20240411,150700,98348580,6440,6430,6440,6430,42
|
|
20240411,150600,98078370,6440,6430,6440,6430,22
|
|
20240411,150500,97936840,6430,6430,6430,6430,28
|
|
20240411,150400,97756800,6430,6440,6440,6430,24
|
|
20240411,150300,97602330,6430,6430,6440,6430,19
|
|
20240411,150200,97480110,6430,6430,6430,6430,31
|
|
20240411,150100,97280780,6430,6470,6470,6430,491
|
|
20240411,150000,94123160,6460,6470,6470,6460,31
|
|
20240411,145900,93922650,6470,6470,6470,6470,27
|
|
20240411,145800,93747960,6470,6470,6470,6470,17
|
|
20240411,145700,93637970,6470,6460,6470,6460,40
|
|
20240411,145600,93379270,6470,6460,6470,6460,19
|
|
20240411,145500,93256500,6460,6470,6470,6460,25
|
|
20240411,145400,93094890,6460,6470,6470,6460,48
|
|
20240411,145300,92784550,6470,6470,6470,6470,29
|
|
20240411,145200,92596920,6470,6470,6470,6470,26
|
|
20240411,145100,92428700,6470,6470,6470,6470,21
|
|
20240411,145000,92292830,6470,6470,6470,6470,20
|
|
20240411,144900,92163430,6470,6470,6470,6470,49
|
|
20240411,144800,91846400,6470,6470,6470,6470,20
|
|
20240411,144700,91717000,6470,6470,6470,6470,27
|
|
20240411,144600,91542310,6470,6470,6470,6470,34
|
|
20240411,144500,91322330,6470,6470,6470,6470,29
|
|
20240411,144400,91134700,6470,6470,6470,6470,32
|
|
20240411,144300,90927660,6470,6470,6470,6470,17
|
|
20240411,144200,90817670,6460,6460,6460,6460,33
|
|
20240411,144100,90604490,6460,6460,6460,6460,23
|
|
20240411,144000,90455910,6460,6450,6460,6450,22
|
|
20240411,143900,90313950,6450,6450,6450,6450,73
|
|
20240411,143800,89843100,6450,6450,6450,6450,25
|
|
20240411,143700,89681850,6450,6450,6450,6450,33
|
|
20240411,143600,89469000,6450,6450,6450,6450,27
|
|
20240411,143500,89294850,6450,6450,6450,6450,24
|
|
20240411,143400,89140050,6450,6450,6450,6450,20
|
|
20240411,143300,89011050,6450,6450,6450,6450,19
|
|
20240411,143200,88888500,6450,6450,6450,6450,35
|
|
20240411,143100,88662750,6450,6450,6450,6450,20
|
|
20240411,143000,88533750,6450,6450,6450,6450,22
|
|
20240411,142900,88391850,6450,6450,6450,6450,32
|
|
20240411,142800,88185450,6450,6450,6450,6450,29
|
|
20240411,142700,87998400,6450,6450,6450,6450,21
|
|
20240411,142600,87862950,6450,6450,6450,6450,23
|
|
20240411,142500,87714600,6440,6450,6450,6440,32
|
|
20240411,142400,87508250,6450,6450,6450,6450,40
|
|
20240411,142300,87250250,6450,6450,6450,6450,19
|
|
20240411,142200,87127700,6450,6450,6450,6450,25
|
|
20240411,142100,86966450,6450,6450,6450,6450,28
|
|
20240411,142000,86785850,6450,6440,6450,6440,13
|
|
20240411,141900,86702100,6440,6450,6450,6440,61
|
|
20240411,141800,86309050,6450,6450,6450,6450,32
|
|
20240411,141700,86102650,6450,6450,6450,6450,31
|
|
20240411,141600,85902700,6450,6440,6450,6440,9
|
|
20240411,141500,85844680,6440,6440,6440,6440,38
|
|
20240411,141400,85599960,6440,6440,6440,6440,24
|
|
20240411,141300,85445400,6440,6440,6440,6440,27
|
|
20240411,141200,85271520,6440,6440,6440,6440,18
|
|
20240411,141100,85155600,6440,6440,6440,6440,29
|
|
20240411,141000,84968840,6440,6450,6450,6440,39
|
|
20240411,140900,84717410,6450,6450,6450,6450,24
|
|
20240411,140800,84562610,6450,6450,6450,6450,25
|
|
20240411,140700,84401360,6450,6440,6450,6440,32
|
|
20240411,140600,84195060,6440,6430,6440,6430,9
|
|
20240411,140500,84137170,6430,6430,6430,6430,36
|
|
20240411,140400,83905690,6430,6430,6430,6430,54
|
|
20240411,140300,83558470,6430,6430,6430,6430,17
|
|
20240411,140200,83449160,6420,6410,6420,6410,12
|
|
20240411,140100,83372220,6400,6430,6430,6390,42
|
|
20240411,140000,83103420,6430,6430,6430,6430,56
|
|
20240411,135900,82743340,6430,6430,6430,6430,36
|
|
20240411,135800,82511860,6430,6430,6430,6430,11
|
|
20240411,135700,82441130,6420,6420,6420,6420,24
|
|
20240411,135600,82287050,6420,6420,6420,6420,38
|
|
20240411,135500,82043090,6420,6420,6420,6420,24
|
|
20240411,135400,81889010,6420,6420,6420,6420,23
|
|
20240411,135300,81741350,6420,6420,6420,6390,29
|
|
20240411,135200,81555200,6420,6420,6420,6420,33
|
|
20240411,135100,81343340,6420,6420,6420,6420,21
|
|
20240411,135000,81208520,6420,6420,6420,6410,26
|
|
20240411,134900,81041620,6420,6420,6420,6420,24
|
|
20240411,134800,80887540,6420,6420,6420,6420,12
|
|
20240411,134700,80810500,6420,6420,6420,6420,4
|
|
20240411,134600,80784820,6420,6420,6420,6420,3
|
|
20240411,134500,80765560,6400,6400,6400,6400,11
|
|
20240411,134400,80695160,6400,6400,6400,6400,1
|
|
20240411,134300,80688760,6380,6380,6380,6380,0
|
|
20240411,134200,80688760,6380,6420,6420,6380,186
|
|
20240411,134100,79499770,6420,6420,6420,6420,2
|
|
20240411,134000,79486930,6420,6420,6420,6420,1
|
|
20240411,133900,79480510,6420,6420,6420,6420,12
|
|
20240411,133800,79403470,6420,6420,6420,6420,2
|
|
20240411,133700,79390630,6420,6420,6420,6420,7
|
|
20240411,133600,79345690,6420,6420,6420,6420,2
|
|
20240411,133500,79332850,6420,6420,6420,6420,3
|
|
20240411,133400,79313590,6420,6420,6420,6420,14
|
|
20240411,133300,79223710,6420,6420,6420,6420,1
|
|
20240411,133200,79217290,6420,6420,6420,6420,4
|
|
20240411,133100,79191610,6420,6420,6420,6420,7
|
|
20240411,133000,79146670,6420,6420,6420,6420,4
|
|
20240411,132900,79120990,6420,6420,6420,6420,12
|
|
20240411,132800,79043950,6420,6420,6420,6420,8
|
|
20240411,132700,78992590,6420,6420,6420,6420,1
|
|
20240411,132600,78986170,6420,6420,6420,6420,0
|
|
20240411,132500,78986170,6420,6420,6420,6420,7
|
|
20240411,132400,78941230,6420,6420,6420,6420,10
|
|
20240411,132300,78877030,6420,6420,6420,6420,12
|
|
20240411,132200,78799990,6420,6420,6420,6420,0
|
|
20240411,132100,78799990,6420,6420,6420,6420,7
|
|
20240411,132000,78755050,6420,6420,6420,6420,7
|
|
20240411,131900,78710110,6410,6410,6410,6410,15
|
|
20240411,131800,78613960,6400,6400,6400,6400,1
|
|
20240411,131700,78607560,6390,6390,6390,6390,6
|
|
20240411,131600,78569220,6390,6390,6390,6390,6
|
|
20240411,131500,78530880,6390,6390,6390,6390,0
|
|
20240411,131400,78530880,6390,6390,6390,6390,16
|
|
20240411,131300,78428640,6390,6390,6390,6390,0
|
|
20240411,131200,78428640,6390,6390,6390,6390,7
|
|
20240411,131100,78383910,6380,6420,6420,6380,31
|
|
20240411,131000,78185810,6420,6420,6420,6420,5
|
|
20240411,130900,78153710,6420,6420,6420,6420,13
|
|
20240411,130800,78070250,6420,6420,6420,6420,1
|
|
20240411,130700,78063830,6420,6420,6420,6420,2
|
|
20240411,130600,78050990,6420,6400,6420,6400,4
|
|
20240411,130500,78025370,6400,6400,6400,6400,2
|
|
20240411,130400,78012570,6400,6390,6400,6390,7
|
|
20240411,130300,77967830,6390,6390,6390,6390,11
|
|
20240411,130200,77897540,6390,6390,6390,6390,1
|
|
20240411,130100,77891150,6380,6430,6430,6380,200
|
|
20240411,130000,76611210,6430,6430,6430,6430,9
|
|
20240411,125900,76553340,6420,6420,6420,6420,5
|
|
20240411,125800,76521240,6420,6410,6420,6410,5
|
|
20240411,125700,76489170,6410,6410,6410,6410,1
|
|
20240411,125600,76482760,6410,6410,6410,6410,4
|
|
20240411,125500,76457120,6410,6410,6410,6410,7
|
|
20240411,125400,76412250,6400,6400,6400,6400,8
|
|
20240411,125300,76361050,6400,6400,6400,6400,1
|
|
20240411,125200,76354650,6400,6400,6400,6400,13
|
|
20240411,125100,76271450,6400,6400,6400,6400,3
|
|
20240411,125000,76252250,6390,6390,6390,6390,0
|
|
20240411,124900,76252250,6390,6390,6390,6390,6
|
|
20240411,124800,76213910,6370,6380,6380,6370,13
|
|
20240411,124700,76131080,6390,6390,6390,6390,13
|
|
20240411,124600,76048010,6390,6390,6390,6390,0
|
|
20240411,124500,76048010,6390,6390,6390,6390,7
|
|
20240411,124400,76003280,6390,6390,6390,6390,9
|
|
20240411,124300,75945770,6390,6390,6390,6390,6
|
|
20240411,124200,75907430,6390,6390,6390,6390,1
|
|
20240411,124100,75901040,6390,6380,6390,6380,72
|
|
20240411,124000,75441620,6380,6380,6380,6380,3
|
|
20240411,123900,75422480,6380,6380,6380,6380,0
|
|
20240411,123800,75422480,6380,6390,6390,6380,11
|
|
20240411,123700,75352290,6390,6390,6390,6390,2
|
|
20240411,123600,75339510,6390,6390,6390,6390,2
|
|
20240411,123500,75326730,6390,6390,6390,6370,11
|
|
20240411,123400,75256460,6390,6390,6390,6390,3
|
|
20240411,123300,75237290,6390,6390,6390,6390,13
|
|
20240411,123200,75154220,6390,6390,6390,6390,1
|
|
20240411,123100,75147830,6370,6380,6380,6370,20
|
|
20240411,123000,75020350,6390,6390,6390,6390,9
|
|
20240411,122900,74962840,6390,6390,6390,6390,2
|
|
20240411,122800,74950060,6400,6400,6400,6400,1
|
|
20240411,122700,74943660,6390,6390,6390,6390,6
|
|
20240411,122600,74905320,6380,6400,6400,6380,31
|
|
20240411,122500,74707460,6400,6400,6400,6400,1
|
|
20240411,122400,74701060,6400,6400,6400,6400,9
|
|
20240411,122300,74643460,6400,6400,6400,6400,9
|
|
20240411,122200,74585860,6400,6400,6400,6400,6
|
|
20240411,122100,74547460,6400,6400,6400,6400,1
|
|
20240411,122000,74541060,6400,6400,6400,6400,9
|
|
20240411,121900,74483460,6400,6400,6400,6400,9
|
|
20240411,121800,74425860,6400,6400,6400,6400,2
|
|
20240411,121700,74413060,6400,6400,6400,6400,3
|
|
20240411,121600,74393860,6400,6400,6400,6400,8
|
|
20240411,121500,74342660,6400,6400,6400,6400,3
|
|
20240411,121400,74323460,6400,6400,6400,6400,0
|
|
20240411,121300,74323460,6400,6390,6400,6390,13
|
|
20240411,121200,74240300,6390,6390,6390,6390,14
|
|
20240411,121100,74150840,6390,6390,6390,6390,3
|
|
20240411,121000,74131670,6390,6390,6390,6390,6
|
|
20240411,120900,74093330,6390,6390,6390,6390,3
|
|
20240411,120800,74074160,6390,6390,6390,6390,11
|
|
20240411,120700,74003870,6390,6390,6390,6390,1
|
|
20240411,120600,73997480,6390,6390,6390,6390,3
|
|
20240411,120500,73978310,6390,6390,6390,6390,9
|
|
20240411,120400,73920800,6390,6390,6390,6390,3
|
|
20240411,120300,73901630,6390,6390,6390,6390,0
|
|
20240411,120200,73901630,6390,6390,6390,6390,14
|
|
20240411,120100,73812170,6390,6390,6390,6390,2
|
|
20240411,120000,73799390,6390,6390,6390,6390,3
|
|
20240411,115900,73780220,6390,6390,6390,6390,8
|
|
20240411,115800,73729100,6390,6390,6390,6390,4
|
|
20240411,115700,73703540,6390,6390,6390,6390,8
|
|
20240411,115600,73652420,6390,6390,6390,6390,1
|
|
20240411,115500,73646030,6390,6390,6390,6390,8
|
|
20240411,115400,73594910,6390,6390,6390,6390,9
|
|
20240411,115300,73537400,6390,6390,6390,6390,2
|
|
20240411,115200,73524620,6390,6390,6390,6390,6
|
|
20240411,115100,73486280,6390,6390,6390,6390,11
|
|
20240411,115000,73415990,6390,6390,6390,6390,5
|
|
20240411,114900,73384040,6390,6390,6390,6390,0
|
|
20240411,114800,73384040,6390,6390,6390,6390,10
|
|
20240411,114700,73320140,6390,6390,6390,6390,3
|
|
20240411,114600,73300970,6390,6390,6390,6390,8
|
|
20240411,114500,73249850,6390,6390,6390,6390,1
|
|
20240411,114400,73243460,6390,6390,6390,6390,2
|
|
20240411,114300,73230680,6390,6400,6400,6390,16
|
|
20240411,114200,73128370,6400,6400,6400,6400,8
|
|
20240411,114100,73077170,6400,6400,6400,6400,3
|
|
20240411,114000,73057970,6400,6400,6400,6400,6
|
|
20240411,113900,73019570,6400,6400,6400,6400,5
|
|
20240411,113800,72987570,6400,6400,6400,6400,7
|
|
20240411,113700,72942770,6400,6400,6400,6400,10
|
|
20240411,113600,72878770,6400,6400,6400,6400,2
|
|
20240411,113500,72865970,6400,6400,6400,6400,3
|
|
20240411,113400,72846770,6400,6400,6400,6400,6
|
|
20240411,113300,72808370,6400,6400,6400,6400,15
|
|
20240411,113200,72712370,6400,6400,6400,6400,16
|
|
20240411,113100,72609970,6400,6400,6400,6400,1
|
|
20240411,113000,72603570,6400,6400,6400,6400,2
|
|
20240411,112900,72590770,6400,6400,6400,6400,10
|
|
20240411,112800,72526770,6400,6400,6400,6400,3
|
|
20240411,112700,72507570,6390,6390,6390,6390,6
|
|
20240411,112600,72469230,6400,6400,6400,6400,9
|
|
20240411,112500,72411630,6400,6400,6400,6400,2
|
|
20240411,112400,72398830,6400,6400,6400,6400,3
|
|
20240411,112300,72379630,6400,6400,6400,6400,8
|
|
20240411,112200,72328430,6400,6400,6400,6400,1
|
|
20240411,112100,72322030,6400,6400,6400,6400,15
|
|
20240411,112000,72226030,6400,6400,6400,6400,1
|
|
20240411,111900,72219630,6400,6400,6400,6400,2
|
|
20240411,111800,72206830,6400,6390,6400,6390,20
|
|
20240411,111700,72078930,6400,6400,6400,6400,2
|
|
20240411,111600,72066130,6400,6400,6400,6400,1
|
|
20240411,111500,72059730,6400,6400,6400,6400,8
|
|
20240411,111400,72008530,6400,6400,6400,6400,5
|
|
20240411,111300,71976530,6400,6400,6400,6400,10
|
|
20240411,111200,71912530,6400,6400,6400,6400,9
|
|
20240411,111100,71854930,6400,6400,6400,6400,8
|
|
20240411,111000,71803730,6400,6400,6400,6400,3
|
|
20240411,110900,71784530,6400,6400,6400,6400,8
|
|
20240411,110800,71733330,6400,6400,6400,6400,2
|
|
20240411,110700,71720530,6400,6400,6400,6400,9
|
|
20240411,110600,71662930,6400,6400,6400,6400,2
|
|
20240411,110500,71650130,6400,6400,6400,6400,3
|
|
20240411,110400,71630930,6390,6400,6400,6390,14
|
|
20240411,110300,71541360,6400,6400,6400,6400,7
|
|
20240411,110200,71496560,6390,6390,6390,6390,0
|
|
20240411,110100,71496560,6390,6390,6390,6390,10
|
|
20240411,110000,71432660,6390,6390,6390,6390,2
|
|
20240411,105900,71419880,6380,6380,6380,6380,17
|
|
20240411,105800,71311420,6380,6380,6380,6380,6
|
|
20240411,105700,71273140,6380,6380,6380,6380,3
|
|
20240411,105600,71254000,6380,6380,6380,6380,10
|
|
20240411,105500,71190200,6380,6380,6380,6380,1
|
|
20240411,105400,71183820,6380,6380,6380,6380,2
|
|
20240411,105300,71171060,6380,6380,6380,6380,8
|
|
20240411,105200,71120020,6380,6380,6380,6380,2
|
|
20240411,105100,71107260,6380,6380,6380,6380,13
|
|
20240411,105000,71024320,6380,6380,6380,6380,9
|
|
20240411,104900,70966900,6380,6380,6380,6380,2
|
|
20240411,104800,70954140,6380,6380,6380,6380,5
|
|
20240411,104700,70922240,6380,6380,6380,6380,9
|
|
20240411,104600,70864820,6380,6380,6380,6380,1
|
|
20240411,104500,70858440,6380,6380,6380,6380,2
|
|
20240411,104400,70845680,6380,6380,6380,6380,11
|
|
20240411,104300,70775500,6380,6380,6380,6380,2
|
|
20240411,104200,70762740,6380,6370,6380,6370,5
|
|
20240411,104100,70730880,6370,6370,6370,6370,2
|
|
20240411,104000,70718140,6370,6370,6370,6370,6
|
|
20240411,103900,70679920,6370,6370,6370,6370,14
|
|
20240411,103800,70590740,6370,6370,6370,6370,6
|
|
20240411,103700,70552520,6370,6370,6370,6370,0
|
|
20240411,103600,70552520,6370,6360,6370,6360,9
|
|
20240411,103500,70495210,6360,6350,6360,6350,510
|
|
20240411,103400,67256470,6350,6350,6350,6350,7
|
|
20240411,103300,67212020,6350,6350,6350,6350,7
|
|
20240411,103200,67167570,6350,6350,6350,6350,8
|
|
20240411,103100,67116770,6350,6350,6350,6350,7
|
|
20240411,103000,67072320,6350,6350,6350,6350,10
|
|
20240411,102900,67008820,6350,6350,6350,6350,5
|
|
20240411,102800,66977070,6350,6350,6350,6350,6
|
|
20240411,102700,66938970,6350,6350,6350,6350,3
|
|
20240411,102600,66919920,6340,6340,6340,6340,0
|
|
20240411,102500,66919920,6340,6370,6370,6300,1007
|
|
20240411,102400,60543850,6380,6380,6380,6380,2
|
|
20240411,102300,60531090,6380,6380,6380,6380,3
|
|
20240411,102200,60511950,6380,6380,6380,6380,6
|
|
20240411,102100,60473670,6380,6380,6380,6380,3
|
|
20240411,102000,60454530,6380,6380,6380,6380,10
|
|
20240411,101900,60390730,6380,6390,6390,6380,11
|
|
20240411,101800,60320530,6400,6400,6400,6400,1
|
|
20240411,101700,60314130,6400,6390,6400,6390,7
|
|
20240411,101600,60269390,6390,6380,6390,6380,16
|
|
20240411,101500,60167160,6390,6390,6390,6390,1
|
|
20240411,101400,60160770,6390,6390,6390,6390,7
|
|
20240411,101300,60116040,6390,6390,6390,6390,5
|
|
20240411,101200,60084090,6390,6390,6390,6390,5
|
|
20240411,101100,60052140,6390,6390,6390,6390,8
|
|
20240411,101000,60001020,6390,6390,6390,6390,1
|
|
20240411,100900,59994630,6370,6390,6390,6370,120
|
|
20240411,100800,59230080,6400,6400,6400,6390,16
|
|
20240411,100700,59127710,6400,6400,6400,6400,2
|
|
20240411,100600,59114910,6400,6400,6400,6400,13
|
|
20240411,100500,59031710,6400,6400,6400,6400,4
|
|
20240411,100400,59006110,6400,6400,6400,6400,2
|
|
20240411,100300,58993310,6400,6400,6400,6400,8
|
|
20240411,100200,58942110,6400,6440,6440,6400,617
|
|
20240411,100100,54991170,6440,6440,6440,6440,0
|
|
20240411,100000,54991170,6440,6440,6440,6440,8
|
|
20240411,095900,54939650,6420,6440,6440,6420,231
|
|
20240411,095800,53456590,6450,6440,6450,6440,24
|
|
20240411,095700,53301970,6440,6440,6440,6440,6
|
|
20240411,095600,53263330,6440,6440,6440,6440,3
|
|
20240411,095500,53244010,6440,6440,6440,6440,2
|
|
20240411,095400,53231130,6440,6440,6440,6440,8
|
|
20240411,095300,53179610,6430,6440,6440,6430,6
|
|
20240411,095200,53141020,6440,6440,6440,6440,6
|
|
20240411,095100,53102380,6440,6440,6440,6430,6
|
|
20240411,095000,53063760,6430,6430,6430,6430,0
|
|
20240411,094900,53063760,6430,6430,6430,6430,16
|
|
20240411,094800,52960880,6420,6420,6420,6420,0
|
|
20240411,094700,52960880,6420,6430,6430,6420,8
|
|
20240411,094600,52909460,6420,6410,6420,6410,7
|
|
20240411,094500,52864530,6420,6420,6420,6420,6
|
|
20240411,094400,52826010,6400,6400,6400,6400,1
|
|
20240411,094300,52819610,6400,6410,6430,6400,17
|
|
20240411,094200,52710570,6400,6410,6410,6400,329
|
|
20240411,094100,50604940,6410,6410,6410,6410,7
|
|
20240411,094000,50560070,6410,6410,6410,6410,12
|
|
20240411,093900,50483150,6410,6400,6410,6400,2
|
|
20240411,093800,50470340,6400,6400,6400,6400,11
|
|
20240411,093700,50399940,6400,6400,6400,6400,3
|
|
20240411,093600,50380740,6400,6400,6400,6400,0
|
|
20240411,093500,50380740,6400,6390,6400,6390,15
|
|
20240411,093400,50284820,6390,6390,6390,6390,1
|
|
20240411,093300,50278430,6390,6390,6390,6390,6
|
|
20240411,093200,50240090,6390,6390,6390,6390,7
|
|
20240411,093100,50195360,6390,6390,6390,6390,2
|
|
20240411,093000,50182580,6390,6390,6390,6390,1
|
|
20240411,092900,50176190,6380,6380,6380,6380,15
|
|
20240411,092800,50080490,6380,6370,6380,6370,11
|
|
20240411,092700,50010410,6370,6370,6370,6370,6
|
|
20240411,092600,49972190,6370,6370,6370,6370,3
|
|
20240411,092500,49953080,6370,6370,6370,6370,0
|
|
20240411,092400,49953080,6370,6350,6370,6350,308
|
|
20240411,092300,47995390,6340,6340,6340,6340,0
|
|
20240411,092200,47995390,6340,6400,6400,6340,6001
|
|
20240411,092100,9934640,6380,6360,6380,6350,186
|
|
20240411,092000,8749810,6380,6380,6380,6380,1
|
|
20240411,091900,8743430,6370,6390,6390,6370,165
|
|
20240411,091800,7692340,6390,6360,6390,6360,172
|
|
20240411,091700,6598150,6360,6340,6360,6340,169
|
|
20240411,091600,5525040,6340,6340,6340,6340,0
|
|
20240411,091500,5525040,6340,6340,6340,6340,0
|
|
20240411,091400,5525040,6340,6340,6340,6340,0
|
|
20240411,091300,5525040,6340,6370,6370,6340,329
|
|
20240411,091200,3435390,6370,6390,6390,6370,30
|
|
20240411,091100,3244230,6390,6390,6390,6390,57
|
|
20240411,091000,2880000,6380,6390,6390,6380,8
|
|
20240411,090900,2828900,6410,6410,6410,6410,87
|
|
20240411,090800,2271230,6400,6400,6400,6400,5
|
|
20240411,090700,2239230,6410,6410,6410,6410,0
|
|
20240411,090600,2239230,6410,6400,6500,6400,160
|
|
20240411,090500,1204950,6400,6400,6400,6400,0
|
|
20240411,090400,1204950,6400,6370,6400,6370,39
|
|
20240411,090300,956490,6350,6350,6350,6350,15
|
|
20240411,090200,861240,6360,6370,6370,6360,4
|
|
20240411,090100,835780,6380,6380,6380,6380,0
|
|
20240411,090000,835780,6380,6380,6380,6380,131
|