586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184300,120169750,6270,6270,6270,6270,10
|
|
20240415,184200,120169750,6270,6270,6270,6270,0
|
|
20240415,184100,120169750,6270,6270,6270,6270,0
|
|
20240415,184000,120169750,6270,6270,6270,6270,0
|
|
20240415,183900,120169750,6270,6270,6270,6270,0
|
|
20240415,183800,120169750,6270,6270,6270,6270,0
|
|
20240415,183700,120169750,6270,6270,6270,6270,0
|
|
20240415,183600,120169750,6270,6270,6270,6270,0
|
|
20240415,183500,120169750,6270,6270,6270,6270,0
|
|
20240415,183400,120169750,6270,6270,6270,6270,0
|
|
20240415,183300,120169750,6270,6270,6270,6270,0
|
|
20240415,183200,120169750,6270,6270,6270,6270,0
|
|
20240415,183100,120169750,6270,6270,6270,6270,0
|
|
20240415,183000,120169750,6270,6270,6270,6270,0
|
|
20240415,182900,120169750,6270,6270,6270,6270,0
|
|
20240415,182800,120169750,6270,6270,6270,6270,0
|
|
20240415,182700,120169750,6270,6270,6270,6270,0
|
|
20240415,182600,120169750,6270,6270,6270,6270,0
|
|
20240415,182500,120169750,6270,6270,6270,6270,0
|
|
20240415,182400,120169750,6270,6270,6270,6270,0
|
|
20240415,182300,120169750,6270,6270,6270,6270,0
|
|
20240415,182200,120169750,6270,6270,6270,6270,0
|
|
20240415,182100,120169750,6270,6270,6270,6270,0
|
|
20240415,182000,120169750,6270,6270,6270,6270,0
|
|
20240415,181900,120169750,6270,6270,6270,6270,0
|
|
20240415,181800,120169750,6270,6270,6270,6270,0
|
|
20240415,181700,120169750,6270,6270,6270,6270,0
|
|
20240415,181600,120169750,6270,6270,6270,6270,0
|
|
20240415,181500,120169750,6270,6270,6270,6270,0
|
|
20240415,181400,120169750,6270,6270,6270,6270,0
|
|
20240415,181300,120169750,6270,6270,6270,6270,10
|
|
20240415,181200,120169750,6270,6270,6270,6270,0
|
|
20240415,181100,120169750,6270,6270,6270,6270,0
|
|
20240415,181000,120169750,6270,6270,6270,6270,0
|
|
20240415,180900,120169750,6270,6270,6270,6270,0
|
|
20240415,180800,120169750,6270,6270,6270,6270,0
|
|
20240415,180700,120169750,6270,6270,6270,6270,0
|
|
20240415,180600,120169750,6270,6270,6270,6270,0
|
|
20240415,180500,120169750,6270,6270,6270,6270,0
|
|
20240415,180400,120169750,6270,6270,6270,6270,0
|
|
20240415,180300,120169750,6270,6270,6270,6270,0
|
|
20240415,180200,120169750,6270,6270,6270,6270,0
|
|
20240415,180100,120169750,6270,6270,6270,6270,0
|
|
20240415,180000,120169750,6270,6270,6270,6270,0
|
|
20240415,175900,120169750,6270,6270,6270,6270,0
|
|
20240415,175800,120169750,6270,6270,6270,6270,0
|
|
20240415,175700,120169750,6270,6270,6270,6270,0
|
|
20240415,175600,120169750,6270,6270,6270,6270,0
|
|
20240415,175500,120169750,6270,6270,6270,6270,0
|
|
20240415,175400,120169750,6270,6270,6270,6270,0
|
|
20240415,175300,120169750,6270,6270,6270,6270,0
|
|
20240415,175200,120169750,6270,6270,6270,6270,0
|
|
20240415,175100,120169750,6270,6270,6270,6270,0
|
|
20240415,175000,120169750,6270,6270,6270,6270,0
|
|
20240415,174900,120169750,6270,6270,6270,6270,0
|
|
20240415,174800,120169750,6270,6270,6270,6270,0
|
|
20240415,174700,120169750,6270,6270,6270,6270,0
|
|
20240415,174600,120169750,6270,6270,6270,6270,0
|
|
20240415,174500,120169750,6270,6270,6270,6270,0
|
|
20240415,174400,120169750,6270,6270,6270,6270,0
|
|
20240415,174300,120169750,6270,6270,6270,6270,10
|
|
20240415,174200,120169750,6270,6270,6270,6270,0
|
|
20240415,174100,120169750,6270,6270,6270,6270,0
|
|
20240415,174000,120169750,6270,6270,6270,6270,0
|
|
20240415,173900,120169750,6270,6270,6270,6270,0
|
|
20240415,173800,120169750,6270,6270,6270,6270,0
|
|
20240415,173700,120169750,6270,6270,6270,6270,0
|
|
20240415,173600,120169750,6270,6270,6270,6270,0
|
|
20240415,173500,120169750,6270,6270,6270,6270,0
|
|
20240415,173400,120169750,6270,6270,6270,6270,0
|
|
20240415,173300,120169750,6270,6270,6270,6270,0
|
|
20240415,173200,120169750,6270,6270,6270,6270,0
|
|
20240415,173100,120169750,6270,6270,6270,6270,0
|
|
20240415,173000,120169750,6270,6270,6270,6270,0
|
|
20240415,172900,120169750,6270,6270,6270,6270,0
|
|
20240415,172800,120169750,6270,6270,6270,6270,0
|
|
20240415,172700,120169750,6270,6270,6270,6270,0
|
|
20240415,172600,120169750,6270,6270,6270,6270,0
|
|
20240415,172500,120169750,6270,6270,6270,6270,0
|
|
20240415,172400,120169750,6270,6270,6270,6270,0
|
|
20240415,172300,120169750,6270,6270,6270,6270,0
|
|
20240415,172200,120169750,6270,6270,6270,6270,0
|
|
20240415,172100,120169750,6270,6270,6270,6270,0
|
|
20240415,172000,120169750,6270,6270,6270,6270,0
|
|
20240415,171900,120169750,6270,6270,6270,6270,0
|
|
20240415,171800,120169750,6270,6270,6270,6270,0
|
|
20240415,171700,120169750,6270,6270,6270,6270,0
|
|
20240415,171600,120169750,6270,6270,6270,6270,0
|
|
20240415,171500,120169750,6270,6270,6270,6270,0
|
|
20240415,171400,120169750,6270,6270,6270,6270,0
|
|
20240415,171300,120169750,6270,6270,6270,6270,10
|
|
20240415,171200,120169750,6270,6270,6270,6270,0
|
|
20240415,171100,120169750,6270,6270,6270,6270,0
|
|
20240415,171000,120169750,6270,6270,6270,6270,0
|
|
20240415,170900,120169750,6270,6270,6270,6270,0
|
|
20240415,170800,120169750,6270,6270,6270,6270,0
|
|
20240415,170700,120169750,6270,6270,6270,6270,0
|
|
20240415,170600,120169750,6270,6270,6270,6270,0
|
|
20240415,170500,120169750,6270,6270,6270,6270,0
|
|
20240415,170400,120169750,6270,6270,6270,6270,0
|
|
20240415,170300,120169750,6270,6270,6270,6270,0
|
|
20240415,170200,120169750,6270,6270,6270,6270,0
|
|
20240415,170100,120169750,6270,6270,6270,6270,0
|
|
20240415,170000,120169750,6270,6270,6270,6270,0
|
|
20240415,165900,120169750,6270,6270,6270,6270,0
|
|
20240415,165800,120169750,6270,6270,6270,6270,0
|
|
20240415,165700,120169750,6270,6270,6270,6270,0
|
|
20240415,165600,120169750,6270,6270,6270,6270,0
|
|
20240415,165500,120169750,6270,6270,6270,6270,0
|
|
20240415,165400,120169750,6270,6270,6270,6270,0
|
|
20240415,165300,120169750,6270,6270,6270,6270,0
|
|
20240415,165200,120169750,6270,6270,6270,6270,0
|
|
20240415,165100,120169750,6270,6270,6270,6270,0
|
|
20240415,165000,120169750,6270,6270,6270,6270,0
|
|
20240415,164900,120169750,6270,6270,6270,6270,0
|
|
20240415,164800,120169750,6270,6270,6270,6270,0
|
|
20240415,164700,120169750,6270,6270,6270,6270,0
|
|
20240415,164600,120169750,6270,6270,6270,6270,0
|
|
20240415,164500,120169750,6270,6270,6270,6270,0
|
|
20240415,164400,120169750,6270,6270,6270,6270,0
|
|
20240415,164300,120169750,6270,6270,6270,6270,10
|
|
20240415,164200,120169750,6270,6270,6270,6270,0
|
|
20240415,164100,120169750,6270,6270,6270,6270,0
|
|
20240415,164000,120169750,6270,6270,6270,6270,0
|
|
20240415,163900,120169750,6270,6270,6270,6270,0
|
|
20240415,163800,120169750,6270,6270,6270,6270,0
|
|
20240415,163700,120169750,6270,6270,6270,6270,0
|
|
20240415,163600,120169750,6270,6270,6270,6270,0
|
|
20240415,163500,120169750,6270,6270,6270,6270,0
|
|
20240415,163400,120169750,6270,6270,6270,6270,0
|
|
20240415,163300,120169750,6270,6270,6270,6270,0
|
|
20240415,163200,120169750,6270,6270,6270,6270,0
|
|
20240415,163100,120169750,6270,6270,6270,6270,0
|
|
20240415,163000,120169750,6270,6270,6270,6270,0
|
|
20240415,162900,120169750,6270,6270,6270,6270,0
|
|
20240415,162800,120169750,6270,6270,6270,6270,0
|
|
20240415,162700,120169750,6270,6270,6270,6270,0
|
|
20240415,162600,120169750,6270,6270,6270,6270,0
|
|
20240415,162500,120169750,6270,6270,6270,6270,0
|
|
20240415,162400,120169750,6270,6270,6270,6270,0
|
|
20240415,162300,120169750,6270,6270,6270,6270,0
|
|
20240415,162200,120169750,6270,6270,6270,6270,0
|
|
20240415,162100,120169750,6270,6270,6270,6270,0
|
|
20240415,162000,120169750,6270,6270,6270,6270,0
|
|
20240415,161900,120169750,6270,6270,6270,6270,0
|
|
20240415,161800,120169750,6270,6270,6270,6270,0
|
|
20240415,161700,120169750,6270,6270,6270,6270,0
|
|
20240415,161600,120169750,6270,6270,6270,6270,0
|
|
20240415,161500,120169750,6270,6270,6270,6270,0
|
|
20240415,161400,120169750,6270,6270,6270,6270,0
|
|
20240415,161300,120169750,6270,6270,6270,6270,10
|
|
20240415,161200,120169750,6270,6270,6270,6270,0
|
|
20240415,161100,120169750,6270,6270,6270,6270,0
|
|
20240415,161000,120169750,6270,6270,6270,6270,0
|
|
20240415,160900,120169750,6270,6270,6270,6270,0
|
|
20240415,160800,120169750,6270,6270,6270,6270,0
|
|
20240415,160700,120169750,6270,6270,6270,6270,0
|
|
20240415,160600,120169750,6270,6270,6270,6270,0
|
|
20240415,160500,120169750,6270,6270,6270,6270,0
|
|
20240415,160400,120169750,6270,6270,6270,6270,0
|
|
20240415,160300,120169750,6270,6270,6270,6270,0
|
|
20240415,160200,120169750,6270,6270,6270,6270,0
|
|
20240415,160100,120169750,6270,6270,6270,6270,0
|
|
20240415,160000,120169750,6270,6270,6270,6270,0
|
|
20240415,155900,120169750,6270,6270,6270,6270,0
|
|
20240415,155800,120169750,6270,6270,6270,6270,0
|
|
20240415,155700,120169750,6270,6270,6270,6270,0
|
|
20240415,155600,120169750,6270,6270,6270,6270,0
|
|
20240415,155500,120169750,6270,6270,6270,6270,0
|
|
20240415,155400,120169750,6270,6270,6270,6270,0
|
|
20240415,155300,120169750,6270,6270,6270,6270,0
|
|
20240415,155200,120169750,6270,6270,6270,6270,0
|
|
20240415,155100,120169750,6270,6270,6270,6270,0
|
|
20240415,155000,120169750,6270,6270,6270,6270,0
|
|
20240415,154900,120169750,6270,6270,6270,6270,0
|
|
20240415,154800,120169750,6270,6270,6270,6270,0
|
|
20240415,154700,120169750,6270,6270,6270,6270,0
|
|
20240415,154600,120169750,6270,6270,6270,6270,0
|
|
20240415,154500,120169750,6270,6270,6270,6270,0
|
|
20240415,154400,120169750,6270,6270,6270,6270,0
|
|
20240415,154300,120169750,6270,6270,6270,6270,10
|
|
20240415,154200,120169750,6270,6270,6270,6270,0
|
|
20240415,154100,120169750,6270,6270,6270,6270,0
|
|
20240415,154000,120169750,6270,6270,6270,6270,0
|
|
20240415,153900,120169750,6270,6270,6270,6270,0
|
|
20240415,153800,120169750,6270,6270,6270,6270,0
|
|
20240415,153700,120169750,6270,6270,6270,6270,0
|
|
20240415,153600,120169750,6270,6270,6270,6270,0
|
|
20240415,153500,120169750,6270,6270,6270,6270,0
|
|
20240415,153400,120169750,6270,6270,6270,6270,0
|
|
20240415,153300,120169750,6270,6270,6270,6270,0
|
|
20240415,153200,120169750,6270,6270,6270,6270,0
|
|
20240415,153100,120169750,6270,6270,6270,6270,0
|
|
20240415,153000,120169750,6270,6270,6270,6270,10
|
|
20240415,152900,120107050,6260,6260,6260,6260,0
|
|
20240415,152800,120107050,6260,6260,6260,6260,0
|
|
20240415,152700,120107050,6260,6260,6260,6260,0
|
|
20240415,152600,120107050,6260,6260,6260,6260,0
|
|
20240415,152500,120107050,6260,6260,6260,6260,0
|
|
20240415,152400,120107050,6260,6260,6260,6260,0
|
|
20240415,152300,120107050,6260,6260,6260,6260,0
|
|
20240415,152200,120107050,6260,6260,6260,6260,0
|
|
20240415,152100,120107050,6260,6260,6260,6260,0
|
|
20240415,152000,120107050,6260,6260,6260,6260,0
|
|
20240415,151900,120107050,6260,6260,6260,6260,0
|
|
20240415,151800,120107050,6260,6260,6260,6260,0
|
|
20240415,151700,120107050,6260,6260,6260,6260,0
|
|
20240415,151600,120107050,6260,6260,6260,6260,0
|
|
20240415,151500,120107050,6260,6260,6260,6260,0
|
|
20240415,151400,120107050,6260,6260,6260,6260,0
|
|
20240415,151300,120107050,6260,6260,6260,6260,0
|
|
20240415,151200,120107050,6260,6260,6260,6260,0
|
|
20240415,151100,120107050,6260,6260,6260,6260,150
|
|
20240415,151000,119168050,6250,6250,6250,6250,36
|
|
20240415,150900,118943050,6250,6260,6260,6250,225
|
|
20240415,150800,117535300,6250,6250,6250,6250,0
|
|
20240415,150700,117535300,6250,6250,6250,6250,0
|
|
20240415,150600,117535300,6250,6250,6250,6250,0
|
|
20240415,150500,117535300,6250,6250,6250,6250,0
|
|
20240415,150400,117535300,6250,6250,6250,6250,0
|
|
20240415,150300,117535300,6250,6250,6250,6250,0
|
|
20240415,150200,117535300,6250,6250,6250,6250,0
|
|
20240415,150100,117535300,6250,6250,6250,6250,0
|
|
20240415,150000,117535300,6250,6250,6250,6250,0
|
|
20240415,145900,117535300,6250,6250,6250,6250,0
|
|
20240415,145800,117535300,6250,6250,6250,6250,0
|
|
20240415,145700,117535300,6250,6250,6250,6250,0
|
|
20240415,145600,117535300,6250,6250,6250,6250,0
|
|
20240415,145500,117535300,6250,6250,6250,6250,0
|
|
20240415,145400,117535300,6250,6250,6250,6250,0
|
|
20240415,145300,117535300,6250,6250,6250,6250,50
|
|
20240415,145200,117222800,6250,6250,6250,6250,0
|
|
20240415,145100,117222800,6250,6250,6250,6250,0
|
|
20240415,145000,117222800,6250,6250,6250,6250,2
|
|
20240415,144900,117210300,6260,6260,6260,6260,1
|
|
20240415,144800,117204040,6260,6260,6260,6260,0
|
|
20240415,144700,117204040,6260,6260,6260,6260,0
|
|
20240415,144600,117204040,6260,6260,6260,6260,0
|
|
20240415,144500,117204040,6260,6260,6260,6260,14
|
|
20240415,144400,117116400,6260,6260,6260,6260,0
|
|
20240415,144300,117116400,6260,6260,6260,6260,50
|
|
20240415,144200,116803400,6260,6260,6260,6260,0
|
|
20240415,144100,116803400,6260,6260,6260,6260,0
|
|
20240415,144000,116803400,6260,6260,6260,6260,0
|
|
20240415,143900,116803400,6260,6260,6260,6260,0
|
|
20240415,143800,116803400,6260,6260,6260,6260,0
|
|
20240415,143700,116803400,6260,6260,6260,6260,0
|
|
20240415,143600,116803400,6260,6260,6260,6260,1
|
|
20240415,143500,116797140,6260,6260,6260,6260,0
|
|
20240415,143400,116797140,6260,6260,6260,6260,0
|
|
20240415,143300,116797140,6260,6260,6260,6260,0
|
|
20240415,143200,116797140,6260,6260,6260,6260,0
|
|
20240415,143100,116797140,6260,6260,6260,6260,0
|
|
20240415,143000,116797140,6260,6260,6260,6260,0
|
|
20240415,142900,116797140,6260,6260,6260,6260,0
|
|
20240415,142800,116797140,6260,6260,6260,6260,2
|
|
20240415,142700,116784620,6260,6260,6260,6260,0
|
|
20240415,142600,116784620,6260,6260,6260,6260,0
|
|
20240415,142500,116784620,6260,6260,6260,6260,51
|
|
20240415,142400,116465360,6230,6230,6230,6230,0
|
|
20240415,142300,116465360,6230,6230,6230,6230,0
|
|
20240415,142200,116465360,6230,6230,6230,6230,0
|
|
20240415,142100,116465360,6230,6230,6230,6230,0
|
|
20240415,142000,116465360,6230,6230,6230,6230,0
|
|
20240415,141900,116465360,6230,6230,6230,6230,0
|
|
20240415,141800,116465360,6230,6230,6230,6230,0
|
|
20240415,141700,116465360,6230,6230,6230,6230,0
|
|
20240415,141600,116465360,6230,6230,6230,6230,0
|
|
20240415,141500,116465360,6230,6230,6230,6230,0
|
|
20240415,141400,116465360,6230,6230,6230,6230,0
|
|
20240415,141300,116465360,6230,6230,6230,6230,0
|
|
20240415,141200,116465360,6230,6230,6230,6230,0
|
|
20240415,141100,116465360,6230,6230,6230,6230,0
|
|
20240415,141000,116465360,6230,6230,6230,6230,0
|
|
20240415,140900,116465360,6230,6230,6230,6230,0
|
|
20240415,140800,116465360,6230,6230,6230,6230,0
|
|
20240415,140700,116465360,6230,6230,6230,6230,0
|
|
20240415,140600,116465360,6230,6230,6230,6230,0
|
|
20240415,140500,116465360,6230,6230,6230,6230,0
|
|
20240415,140400,116465360,6230,6230,6230,6230,0
|
|
20240415,140300,116465360,6230,6230,6230,6230,0
|
|
20240415,140200,116465360,6230,6230,6230,6230,0
|
|
20240415,140100,116465360,6230,6230,6230,6230,0
|
|
20240415,140000,116465360,6230,6230,6230,6230,0
|
|
20240415,135900,116465360,6230,6230,6230,6230,0
|
|
20240415,135800,116465360,6230,6230,6230,6230,0
|
|
20240415,135700,116465360,6230,6230,6230,6230,0
|
|
20240415,135600,116465360,6230,6230,6230,6230,0
|
|
20240415,135500,116465360,6230,6230,6230,6230,1
|
|
20240415,135400,116459130,6230,6230,6230,6230,0
|
|
20240415,135300,116459130,6230,6230,6230,6230,0
|
|
20240415,135200,116459130,6230,6230,6230,6230,0
|
|
20240415,135100,116459130,6230,6230,6230,6230,0
|
|
20240415,135000,116459130,6230,6230,6230,6230,0
|
|
20240415,134900,116459130,6230,6230,6230,6230,0
|
|
20240415,134800,116459130,6230,6230,6230,6230,0
|
|
20240415,134700,116459130,6230,6230,6230,6230,1
|
|
20240415,134600,116452900,6230,6230,6230,6230,0
|
|
20240415,134500,116452900,6230,6230,6230,6230,0
|
|
20240415,134400,116452900,6230,6230,6230,6230,0
|
|
20240415,134300,116452900,6230,6230,6230,6230,0
|
|
20240415,134200,116452900,6230,6230,6230,6230,1
|
|
20240415,134100,116446670,6240,6240,6240,6240,0
|
|
20240415,134000,116446670,6240,6240,6240,6240,0
|
|
20240415,133900,116446670,6240,6240,6240,6240,0
|
|
20240415,133800,116446670,6240,6240,6240,6240,0
|
|
20240415,133700,116446670,6240,6270,6270,6210,966
|
|
20240415,133600,110418890,6270,6270,6270,6270,0
|
|
20240415,133500,110418890,6270,6270,6270,6270,1
|
|
20240415,133400,110412620,6260,6260,6260,6260,0
|
|
20240415,133300,110412620,6260,6260,6260,6260,0
|
|
20240415,133200,110412620,6260,6260,6260,6260,0
|
|
20240415,133100,110412620,6260,6260,6260,6260,0
|
|
20240415,133000,110412620,6260,6260,6260,6260,0
|
|
20240415,132900,110412620,6260,6260,6260,6260,0
|
|
20240415,132800,110412620,6260,6260,6260,6260,0
|
|
20240415,132700,110412620,6260,6260,6260,6260,201
|
|
20240415,132600,109154360,6260,6260,6260,6260,0
|
|
20240415,132500,109154360,6260,6260,6260,6260,0
|
|
20240415,132400,109154360,6260,6260,6260,6260,0
|
|
20240415,132300,109154360,6260,6260,6260,6260,0
|
|
20240415,132200,109154360,6260,6260,6260,6260,0
|
|
20240415,132100,109154360,6260,6260,6260,6260,0
|
|
20240415,132000,109154360,6260,6260,6260,6260,0
|
|
20240415,131900,109154360,6260,6260,6260,6260,0
|
|
20240415,131800,109154360,6260,6260,6260,6260,465
|
|
20240415,131700,106243460,6270,6270,6270,6270,0
|
|
20240415,131600,106243460,6270,6270,6270,6270,3
|
|
20240415,131500,106224650,6270,6270,6270,6270,0
|
|
20240415,131400,106224650,6270,6270,6270,6270,0
|
|
20240415,131300,106224650,6270,6270,6270,6270,0
|
|
20240415,131200,106224650,6270,6270,6270,6270,0
|
|
20240415,131100,106224650,6270,6270,6270,6270,0
|
|
20240415,131000,106224650,6270,6270,6270,6270,8
|
|
20240415,130900,106174490,6270,6270,6270,6270,0
|
|
20240415,130800,106174490,6270,6270,6270,6270,0
|
|
20240415,130700,106174490,6270,6270,6270,6270,0
|
|
20240415,130600,106174490,6270,6270,6270,6270,0
|
|
20240415,130500,106174490,6270,6270,6270,6270,0
|
|
20240415,130400,106174490,6270,6270,6270,6270,52
|
|
20240415,130300,105848450,6260,6260,6260,6260,0
|
|
20240415,130200,105848450,6260,6260,6260,6260,0
|
|
20240415,130100,105848450,6260,6260,6260,6260,0
|
|
20240415,130000,105848450,6260,6250,6260,6250,150
|
|
20240415,125900,104909940,6250,6250,6250,6250,0
|
|
20240415,125800,104909940,6250,6250,6250,6250,3
|
|
20240415,125700,104891190,6250,6250,6250,6250,0
|
|
20240415,125600,104891190,6250,6250,6250,6250,0
|
|
20240415,125500,104891190,6250,6250,6250,6250,4
|
|
20240415,125400,104866190,6250,6250,6250,6250,7
|
|
20240415,125300,104822440,6230,6230,6230,6230,0
|
|
20240415,125200,104822440,6230,6230,6230,6230,0
|
|
20240415,125100,104822440,6230,6230,6230,6230,0
|
|
20240415,125000,104822440,6230,6230,6230,6230,0
|
|
20240415,124900,104822440,6230,6230,6230,6230,0
|
|
20240415,124800,104822440,6230,6230,6230,6230,37
|
|
20240415,124700,104591930,6230,6230,6230,6230,0
|
|
20240415,124600,104591930,6230,6230,6230,6230,0
|
|
20240415,124500,104591930,6230,6230,6230,6230,0
|
|
20240415,124400,104591930,6230,6230,6230,6230,0
|
|
20240415,124300,104591930,6230,6230,6230,6230,0
|
|
20240415,124200,104591930,6230,6230,6230,6230,0
|
|
20240415,124100,104591930,6230,6230,6230,6230,0
|
|
20240415,124000,104591930,6230,6230,6230,6230,0
|
|
20240415,123900,104591930,6230,6230,6230,6230,0
|
|
20240415,123800,104591930,6230,6230,6230,6230,0
|
|
20240415,123700,104591930,6230,6230,6230,6230,3
|
|
20240415,123600,104573240,6210,6210,6210,6210,0
|
|
20240415,123500,104573240,6210,6220,6220,6200,8710
|
|
20240415,123400,50520800,6220,6220,6220,6220,0
|
|
20240415,123300,50520800,6220,6220,6220,6220,17
|
|
20240415,123200,50415060,6230,6230,6230,6230,0
|
|
20240415,123100,50415060,6230,6230,6230,6230,0
|
|
20240415,123000,50415060,6230,6230,6230,6230,0
|
|
20240415,122900,50415060,6230,6230,6230,6230,0
|
|
20240415,122800,50415060,6230,6230,6230,6230,0
|
|
20240415,122700,50415060,6230,6230,6230,6230,1
|
|
20240415,122600,50408830,6230,6230,6230,6230,0
|
|
20240415,122500,50408830,6230,6230,6230,6230,2
|
|
20240415,122400,50396370,6220,6220,6220,6220,50
|
|
20240415,122300,50085370,6220,6220,6220,6220,0
|
|
20240415,122200,50085370,6220,6220,6220,6220,0
|
|
20240415,122100,50085370,6220,6220,6220,6220,0
|
|
20240415,122000,50085370,6220,6220,6220,6220,200
|
|
20240415,121900,48841370,6230,6230,6230,6230,0
|
|
20240415,121800,48841370,6230,6230,6230,6230,0
|
|
20240415,121700,48841370,6230,6230,6230,6230,0
|
|
20240415,121600,48841370,6230,6230,6230,6230,0
|
|
20240415,121500,48841370,6230,6230,6230,6230,0
|
|
20240415,121400,48841370,6230,6230,6230,6230,0
|
|
20240415,121300,48841370,6230,6230,6230,6230,0
|
|
20240415,121200,48841370,6230,6220,6230,6220,34
|
|
20240415,121100,48629720,6220,6220,6220,6220,0
|
|
20240415,121000,48629720,6220,6230,6230,6220,113
|
|
20240415,120900,47926780,6220,6220,6220,6220,100
|
|
20240415,120800,47304780,6230,6230,6230,6230,0
|
|
20240415,120700,47304780,6230,6230,6230,6230,0
|
|
20240415,120600,47304780,6230,6230,6230,6230,0
|
|
20240415,120500,47304780,6230,6230,6230,6230,0
|
|
20240415,120400,47304780,6230,6230,6230,6230,0
|
|
20240415,120300,47304780,6230,6230,6230,6230,0
|
|
20240415,120200,47304780,6230,6230,6230,6230,0
|
|
20240415,120100,47304780,6230,6230,6230,6230,0
|
|
20240415,120000,47304780,6230,6230,6230,6230,1
|
|
20240415,115900,47298550,6230,6230,6230,6230,0
|
|
20240415,115800,47298550,6230,6230,6230,6230,0
|
|
20240415,115700,47298550,6230,6230,6230,6230,0
|
|
20240415,115600,47298550,6230,6240,6240,6230,1286
|
|
20240415,115500,39286320,6250,6250,6250,6250,0
|
|
20240415,115400,39286320,6250,6250,6250,6250,0
|
|
20240415,115300,39286320,6250,6250,6250,6250,0
|
|
20240415,115200,39286320,6250,6250,6250,6250,0
|
|
20240415,115100,39286320,6250,6250,6250,6250,1
|
|
20240415,115000,39280070,6250,6250,6250,6250,0
|
|
20240415,114900,39280070,6250,6250,6250,6250,0
|
|
20240415,114800,39280070,6250,6250,6250,6250,0
|
|
20240415,114700,39280070,6250,6250,6250,6250,0
|
|
20240415,114600,39280070,6250,6250,6250,6250,0
|
|
20240415,114500,39280070,6250,6250,6250,6250,0
|
|
20240415,114400,39280070,6250,6250,6250,6250,1
|
|
20240415,114300,39273820,6250,6250,6250,6250,10
|
|
20240415,114200,39211320,6250,6250,6250,6250,0
|
|
20240415,114100,39211320,6250,6250,6250,6250,0
|
|
20240415,114000,39211320,6250,6250,6250,6250,0
|
|
20240415,113900,39211320,6250,6250,6250,6250,0
|
|
20240415,113800,39211320,6250,6250,6250,6250,0
|
|
20240415,113700,39211320,6250,6250,6250,6250,0
|
|
20240415,113600,39211320,6250,6250,6250,6250,0
|
|
20240415,113500,39211320,6250,6250,6250,6250,0
|
|
20240415,113400,39211320,6250,6250,6250,6250,0
|
|
20240415,113300,39211320,6250,6250,6250,6250,0
|
|
20240415,113200,39211320,6250,6250,6250,6250,430
|
|
20240415,113100,36523820,6260,6260,6260,6260,3
|
|
20240415,113000,36505040,6260,6260,6260,6260,0
|
|
20240415,112900,36505040,6260,6260,6260,6260,0
|
|
20240415,112800,36505040,6260,6260,6260,6260,0
|
|
20240415,112700,36505040,6260,6260,6260,6260,0
|
|
20240415,112600,36505040,6260,6260,6260,6260,0
|
|
20240415,112500,36505040,6260,6260,6260,6260,0
|
|
20240415,112400,36505040,6260,6260,6260,6260,0
|
|
20240415,112300,36505040,6260,6260,6260,6260,0
|
|
20240415,112200,36505040,6260,6260,6260,6260,0
|
|
20240415,112100,36505040,6260,6260,6260,6260,0
|
|
20240415,112000,36505040,6260,6260,6260,6260,1
|
|
20240415,111900,36498780,6250,6250,6250,6250,0
|
|
20240415,111800,36498780,6250,6250,6250,6250,0
|
|
20240415,111700,36498780,6250,6250,6250,6250,0
|
|
20240415,111600,36498780,6250,6250,6250,6250,0
|
|
20240415,111500,36498780,6250,6250,6250,6250,5
|
|
20240415,111400,36467530,6270,6260,6270,6250,160
|
|
20240415,111300,35466190,6270,6270,6270,6270,0
|
|
20240415,111200,35466190,6270,6270,6270,6270,0
|
|
20240415,111100,35466190,6270,6270,6270,6270,1
|
|
20240415,111000,35459920,6260,6270,6270,6260,114
|
|
20240415,110900,34746200,6260,6260,6260,6260,0
|
|
20240415,110800,34746200,6260,6260,6260,6260,0
|
|
20240415,110700,34746200,6260,6260,6260,6260,74
|
|
20240415,110600,34282960,6260,6260,6260,6260,0
|
|
20240415,110500,34282960,6260,6260,6260,6260,0
|
|
20240415,110400,34282960,6260,6260,6260,6260,0
|
|
20240415,110300,34282960,6260,6260,6260,6260,0
|
|
20240415,110200,34282960,6260,6260,6260,6260,0
|
|
20240415,110100,34282960,6260,6260,6260,6260,0
|
|
20240415,110000,34282960,6260,6260,6260,6260,0
|
|
20240415,105900,34282960,6260,6260,6260,6260,0
|
|
20240415,105800,34282960,6260,6260,6260,6260,4
|
|
20240415,105700,34257920,6270,6270,6270,6270,0
|
|
20240415,105600,34257920,6270,6270,6270,6270,0
|
|
20240415,105500,34257920,6270,6270,6270,6270,0
|
|
20240415,105400,34257920,6270,6270,6270,6270,2
|
|
20240415,105300,34245380,6270,6270,6270,6270,0
|
|
20240415,105200,34245380,6270,6270,6270,6270,0
|
|
20240415,105100,34245380,6270,6270,6270,6270,0
|
|
20240415,105000,34245380,6270,6270,6270,6270,0
|
|
20240415,104900,34245380,6270,6270,6270,6270,0
|
|
20240415,104800,34245380,6270,6270,6270,6270,0
|
|
20240415,104700,34245380,6270,6270,6270,6270,0
|
|
20240415,104600,34245380,6270,6270,6270,6270,0
|
|
20240415,104500,34245380,6270,6270,6270,6270,0
|
|
20240415,104400,34245380,6270,6270,6270,6270,0
|
|
20240415,104300,34245380,6270,6270,6270,6270,0
|
|
20240415,104200,34245380,6270,6270,6270,6270,0
|
|
20240415,104100,34245380,6270,6270,6270,6270,0
|
|
20240415,104000,34245380,6270,6270,6270,6270,0
|
|
20240415,103900,34245380,6270,6270,6270,6270,0
|
|
20240415,103800,34245380,6270,6270,6270,6270,0
|
|
20240415,103700,34245380,6270,6270,6270,6270,0
|
|
20240415,103600,34245380,6270,6270,6270,6270,100
|
|
20240415,103500,33618380,6260,6260,6260,6260,0
|
|
20240415,103400,33618380,6260,6260,6260,6260,0
|
|
20240415,103300,33618380,6260,6260,6260,6260,0
|
|
20240415,103200,33618380,6260,6260,6260,6260,4
|
|
20240415,103100,33593340,6260,6260,6260,6260,0
|
|
20240415,103000,33593340,6260,6260,6260,6260,0
|
|
20240415,102900,33593340,6260,6260,6260,6260,0
|
|
20240415,102800,33593340,6260,6260,6260,6260,0
|
|
20240415,102700,33593340,6260,6260,6260,6260,2
|
|
20240415,102600,33580820,6260,6260,6260,6260,0
|
|
20240415,102500,33580820,6260,6260,6260,6260,0
|
|
20240415,102400,33580820,6260,6260,6260,6260,0
|
|
20240415,102300,33580820,6260,6260,6260,6260,0
|
|
20240415,102200,33580820,6260,6260,6260,6260,0
|
|
20240415,102100,33580820,6260,6260,6260,6260,0
|
|
20240415,102000,33580820,6260,6260,6260,6260,1
|
|
20240415,101900,33574560,6260,6250,6260,6250,100
|
|
20240415,101800,32949140,6250,6250,6250,6250,0
|
|
20240415,101700,32949140,6250,6250,6250,6250,0
|
|
20240415,101600,32949140,6250,6250,6250,6250,10
|
|
20240415,101500,32886640,6250,6250,6250,6250,0
|
|
20240415,101400,32886640,6250,6250,6250,6250,0
|
|
20240415,101300,32886640,6250,6250,6250,6250,30
|
|
20240415,101200,32699140,6250,6250,6250,6250,0
|
|
20240415,101100,32699140,6250,6250,6250,6250,0
|
|
20240415,101000,32699140,6250,6250,6250,6250,8
|
|
20240415,100900,32649140,6260,6260,6260,6260,1
|
|
20240415,100800,32642880,6230,6230,6230,6230,0
|
|
20240415,100700,32642880,6230,6230,6230,6230,0
|
|
20240415,100600,32642880,6230,6230,6230,6230,0
|
|
20240415,100500,32642880,6230,6230,6230,6230,0
|
|
20240415,100400,32642880,6230,6230,6230,6230,0
|
|
20240415,100300,32642880,6230,6230,6230,6230,0
|
|
20240415,100200,32642880,6230,6230,6230,6230,0
|
|
20240415,100100,32642880,6230,6230,6230,6230,0
|
|
20240415,100000,32642880,6230,6230,6230,6230,0
|
|
20240415,095900,32642880,6230,6230,6230,6230,0
|
|
20240415,095800,32642880,6230,6230,6230,6230,0
|
|
20240415,095700,32642880,6230,6240,6240,6230,20
|
|
20240415,095600,32518270,6230,6230,6230,6230,0
|
|
20240415,095500,32518270,6230,6230,6230,6230,0
|
|
20240415,095400,32518270,6230,6230,6230,6230,0
|
|
20240415,095300,32518270,6230,6230,6230,6230,0
|
|
20240415,095200,32518270,6230,6240,6240,6230,85
|
|
20240415,095100,31988710,6250,6250,6250,6250,0
|
|
20240415,095000,31988710,6250,6250,6250,6250,0
|
|
20240415,094900,31988710,6250,6250,6250,6250,0
|
|
20240415,094800,31988710,6250,6250,6250,6250,0
|
|
20240415,094700,31988710,6250,6250,6250,6250,0
|
|
20240415,094600,31988710,6250,6250,6250,6250,0
|
|
20240415,094500,31988710,6250,6250,6250,6250,2
|
|
20240415,094400,31976210,6250,6250,6250,6250,25
|
|
20240415,094300,31819960,6260,6260,6260,6260,0
|
|
20240415,094200,31819960,6260,6260,6260,6260,0
|
|
20240415,094100,31819960,6260,6260,6260,6260,24
|
|
20240415,094000,31669720,6250,6250,6250,6250,0
|
|
20240415,093900,31669720,6250,6250,6250,6250,0
|
|
20240415,093800,31669720,6250,6250,6250,6250,0
|
|
20240415,093700,31669720,6250,6250,6250,6250,1
|
|
20240415,093600,31663470,6250,6250,6250,6250,0
|
|
20240415,093500,31663470,6250,6250,6250,6250,0
|
|
20240415,093400,31663470,6250,6250,6250,6250,0
|
|
20240415,093300,31663470,6250,6250,6250,6250,0
|
|
20240415,093200,31663470,6250,6250,6250,6250,3
|
|
20240415,093100,31644720,6260,6260,6260,6260,1
|
|
20240415,093000,31638460,6250,6250,6250,6250,5
|
|
20240415,092900,31607210,6260,6260,6260,6260,0
|
|
20240415,092800,31607210,6260,6260,6260,6260,0
|
|
20240415,092700,31607210,6260,6260,6260,6260,1
|
|
20240415,092600,31600950,6260,6260,6260,6260,0
|
|
20240415,092500,31600950,6260,6260,6260,6260,0
|
|
20240415,092400,31600950,6260,6260,6260,6260,2
|
|
20240415,092300,31588430,6250,6250,6250,6250,61
|
|
20240415,092200,31207180,6220,6220,6220,6220,0
|
|
20240415,092100,31207180,6220,6250,6250,6220,3
|
|
20240415,092000,31188490,6220,6220,6220,6220,0
|
|
20240415,091900,31188490,6220,6230,6230,6220,211
|
|
20240415,091800,29875470,6220,6220,6220,6220,68
|
|
20240415,091700,29452510,6220,6220,6220,6220,585
|
|
20240415,091600,25813810,6230,6230,6230,6230,0
|
|
20240415,091500,25813810,6230,6230,6230,6230,0
|
|
20240415,091400,25813810,6230,6230,6230,6230,191
|
|
20240415,091300,24623880,6220,6220,6220,6220,0
|
|
20240415,091200,24623880,6220,6210,6220,6210,173
|
|
20240415,091100,23548540,6210,6230,6230,6200,1877
|
|
20240415,091000,11896030,6240,6290,6290,6240,1507
|
|
20240415,090900,2474220,6280,6290,6290,6280,200
|
|
20240415,090800,1218210,6290,6290,6290,6290,0
|
|
20240415,090700,1218210,6290,6290,6290,6290,0
|
|
20240415,090600,1218210,6290,6290,6290,6290,0
|
|
20240415,090500,1218210,6290,6290,6290,6290,30
|
|
20240415,090400,1029510,6290,6290,6290,6290,15
|
|
20240415,090300,935160,6290,6290,6290,6290,76
|
|
20240415,090200,457120,6290,6330,6330,6290,14
|
|
20240415,090100,368840,6340,6340,6340,6340,0
|
|
20240415,090000,368840,6340,6360,6360,6340,58
|