585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184200,34914530,6290,6290,6290,6290,53
|
|
20240417,184100,34914530,6290,6290,6290,6290,0
|
|
20240417,184000,34914530,6290,6290,6290,6290,0
|
|
20240417,183900,34914530,6290,6290,6290,6290,0
|
|
20240417,183800,34914530,6290,6290,6290,6290,0
|
|
20240417,183700,34914530,6290,6290,6290,6290,0
|
|
20240417,183600,34914530,6290,6290,6290,6290,0
|
|
20240417,183500,34914530,6290,6290,6290,6290,0
|
|
20240417,183400,34914530,6290,6290,6290,6290,0
|
|
20240417,183300,34914530,6290,6290,6290,6290,0
|
|
20240417,183200,34914530,6290,6290,6290,6290,0
|
|
20240417,183100,34914530,6290,6290,6290,6290,0
|
|
20240417,183000,34914530,6290,6290,6290,6290,0
|
|
20240417,182900,34914530,6290,6290,6290,6290,0
|
|
20240417,182800,34914530,6290,6290,6290,6290,0
|
|
20240417,182700,34914530,6290,6290,6290,6290,0
|
|
20240417,182600,34914530,6290,6290,6290,6290,0
|
|
20240417,182500,34914530,6290,6290,6290,6290,0
|
|
20240417,182400,34914530,6290,6290,6290,6290,0
|
|
20240417,182300,34914530,6290,6290,6290,6290,0
|
|
20240417,182200,34914530,6290,6290,6290,6290,0
|
|
20240417,182100,34914530,6290,6290,6290,6290,0
|
|
20240417,182000,34914530,6290,6290,6290,6290,0
|
|
20240417,181900,34914530,6290,6290,6290,6290,0
|
|
20240417,181800,34914530,6290,6290,6290,6290,0
|
|
20240417,181700,34914530,6290,6290,6290,6290,0
|
|
20240417,181600,34914530,6290,6290,6290,6290,0
|
|
20240417,181500,34914530,6290,6290,6290,6290,0
|
|
20240417,181400,34914530,6290,6290,6290,6290,0
|
|
20240417,181300,34914530,6290,6290,6290,6290,0
|
|
20240417,181200,34914530,6290,6290,6290,6290,53
|
|
20240417,181100,34914530,6290,6290,6290,6290,0
|
|
20240417,181000,34914530,6290,6290,6290,6290,0
|
|
20240417,180900,34914530,6290,6290,6290,6290,0
|
|
20240417,180800,34914530,6290,6290,6290,6290,0
|
|
20240417,180700,34914530,6290,6290,6290,6290,0
|
|
20240417,180600,34914530,6290,6290,6290,6290,0
|
|
20240417,180500,34914530,6290,6290,6290,6290,0
|
|
20240417,180400,34914530,6290,6290,6290,6290,0
|
|
20240417,180300,34914530,6290,6290,6290,6290,0
|
|
20240417,180200,34914530,6290,6290,6290,6290,0
|
|
20240417,180100,34914530,6290,6290,6290,6290,0
|
|
20240417,180000,34914530,6290,6290,6290,6290,0
|
|
20240417,175900,34914530,6290,6290,6290,6290,0
|
|
20240417,175800,34914530,6290,6290,6290,6290,0
|
|
20240417,175700,34914530,6290,6290,6290,6290,0
|
|
20240417,175600,34914530,6290,6290,6290,6290,0
|
|
20240417,175500,34914530,6290,6290,6290,6290,0
|
|
20240417,175400,34914530,6290,6290,6290,6290,0
|
|
20240417,175300,34914530,6290,6290,6290,6290,0
|
|
20240417,175200,34914530,6290,6290,6290,6290,0
|
|
20240417,175100,34914530,6290,6290,6290,6290,0
|
|
20240417,175000,34914530,6290,6290,6290,6290,0
|
|
20240417,174900,34914530,6290,6290,6290,6290,0
|
|
20240417,174800,34914530,6290,6290,6290,6290,0
|
|
20240417,174700,34914530,6290,6290,6290,6290,0
|
|
20240417,174600,34914530,6290,6290,6290,6290,0
|
|
20240417,174500,34914530,6290,6290,6290,6290,0
|
|
20240417,174400,34914530,6290,6290,6290,6290,0
|
|
20240417,174300,34914530,6290,6290,6290,6290,0
|
|
20240417,174200,34914530,6290,6290,6290,6290,53
|
|
20240417,174100,34914530,6290,6290,6290,6290,0
|
|
20240417,174000,34914530,6290,6290,6290,6290,0
|
|
20240417,173900,34914530,6290,6290,6290,6290,0
|
|
20240417,173800,34914530,6290,6290,6290,6290,0
|
|
20240417,173700,34914530,6290,6290,6290,6290,0
|
|
20240417,173600,34914530,6290,6290,6290,6290,0
|
|
20240417,173500,34914530,6290,6290,6290,6290,0
|
|
20240417,173400,34914530,6290,6290,6290,6290,0
|
|
20240417,173300,34914530,6290,6290,6290,6290,0
|
|
20240417,173200,34914530,6290,6290,6290,6290,0
|
|
20240417,173100,34914530,6290,6290,6290,6290,0
|
|
20240417,173000,34914530,6290,6290,6290,6290,0
|
|
20240417,172900,34914530,6290,6290,6290,6290,0
|
|
20240417,172800,34914530,6290,6290,6290,6290,0
|
|
20240417,172700,34914530,6290,6290,6290,6290,0
|
|
20240417,172600,34914530,6290,6290,6290,6290,0
|
|
20240417,172500,34914530,6290,6290,6290,6290,0
|
|
20240417,172400,34914530,6290,6290,6290,6290,0
|
|
20240417,172300,34914530,6290,6290,6290,6290,0
|
|
20240417,172200,34914530,6290,6290,6290,6290,0
|
|
20240417,172100,34914530,6290,6290,6290,6290,0
|
|
20240417,172000,34914530,6290,6290,6290,6290,0
|
|
20240417,171900,34914530,6290,6290,6290,6290,0
|
|
20240417,171800,34914530,6290,6290,6290,6290,0
|
|
20240417,171700,34914530,6290,6290,6290,6290,0
|
|
20240417,171600,34914530,6290,6290,6290,6290,0
|
|
20240417,171500,34914530,6290,6290,6290,6290,0
|
|
20240417,171400,34914530,6290,6290,6290,6290,0
|
|
20240417,171300,34914530,6290,6290,6290,6290,0
|
|
20240417,171200,34914530,6290,6290,6290,6290,53
|
|
20240417,171100,34914530,6290,6290,6290,6290,0
|
|
20240417,171000,34914530,6290,6290,6290,6290,0
|
|
20240417,170900,34914530,6290,6290,6290,6290,0
|
|
20240417,170800,34914530,6290,6290,6290,6290,0
|
|
20240417,170700,34914530,6290,6290,6290,6290,0
|
|
20240417,170600,34914530,6290,6290,6290,6290,0
|
|
20240417,170500,34914530,6290,6290,6290,6290,0
|
|
20240417,170400,34914530,6290,6290,6290,6290,0
|
|
20240417,170300,34914530,6290,6290,6290,6290,0
|
|
20240417,170200,34914530,6290,6290,6290,6290,0
|
|
20240417,170100,34914530,6290,6290,6290,6290,0
|
|
20240417,170000,34914530,6290,6290,6290,6290,0
|
|
20240417,165900,34914530,6290,6290,6290,6290,0
|
|
20240417,165800,34914530,6290,6290,6290,6290,0
|
|
20240417,165700,34914530,6290,6290,6290,6290,0
|
|
20240417,165600,34914530,6290,6290,6290,6290,0
|
|
20240417,165500,34914530,6290,6290,6290,6290,0
|
|
20240417,165400,34914530,6290,6290,6290,6290,0
|
|
20240417,165300,34914530,6290,6290,6290,6290,0
|
|
20240417,165200,34914530,6290,6290,6290,6290,0
|
|
20240417,165100,34914530,6290,6290,6290,6290,0
|
|
20240417,165000,34914530,6290,6290,6290,6290,0
|
|
20240417,164900,34914530,6290,6290,6290,6290,0
|
|
20240417,164800,34914530,6290,6290,6290,6290,0
|
|
20240417,164700,34914530,6290,6290,6290,6290,0
|
|
20240417,164600,34914530,6290,6290,6290,6290,0
|
|
20240417,164500,34914530,6290,6290,6290,6290,0
|
|
20240417,164400,34914530,6290,6290,6290,6290,0
|
|
20240417,164300,34914530,6290,6290,6290,6290,0
|
|
20240417,164200,34914530,6290,6290,6290,6290,53
|
|
20240417,164100,34914530,6290,6290,6290,6290,0
|
|
20240417,164000,34914530,6290,6290,6290,6290,0
|
|
20240417,163900,34914530,6290,6290,6290,6290,0
|
|
20240417,163800,34914530,6290,6290,6290,6290,0
|
|
20240417,163700,34914530,6290,6290,6290,6290,0
|
|
20240417,163600,34914530,6290,6290,6290,6290,0
|
|
20240417,163500,34914530,6290,6290,6290,6290,0
|
|
20240417,163400,34914530,6290,6290,6290,6290,0
|
|
20240417,163300,34914530,6290,6290,6290,6290,0
|
|
20240417,163200,34914530,6290,6290,6290,6290,0
|
|
20240417,163100,34914530,6290,6290,6290,6290,0
|
|
20240417,163000,34914530,6290,6290,6290,6290,0
|
|
20240417,162900,34914530,6290,6290,6290,6290,0
|
|
20240417,162800,34914530,6290,6290,6290,6290,0
|
|
20240417,162700,34914530,6290,6290,6290,6290,0
|
|
20240417,162600,34914530,6290,6290,6290,6290,0
|
|
20240417,162500,34914530,6290,6290,6290,6290,0
|
|
20240417,162400,34914530,6290,6290,6290,6290,0
|
|
20240417,162300,34914530,6290,6290,6290,6290,0
|
|
20240417,162200,34914530,6290,6290,6290,6290,0
|
|
20240417,162100,34914530,6290,6290,6290,6290,0
|
|
20240417,162000,34914530,6290,6290,6290,6290,0
|
|
20240417,161900,34914530,6290,6290,6290,6290,0
|
|
20240417,161800,34914530,6290,6290,6290,6290,0
|
|
20240417,161700,34914530,6290,6290,6290,6290,0
|
|
20240417,161600,34914530,6290,6290,6290,6290,0
|
|
20240417,161500,34914530,6290,6290,6290,6290,0
|
|
20240417,161400,34914530,6290,6290,6290,6290,0
|
|
20240417,161300,34914530,6290,6290,6290,6290,0
|
|
20240417,161200,34914530,6290,6290,6290,6290,53
|
|
20240417,161100,34914530,6290,6290,6290,6290,0
|
|
20240417,161000,34914530,6290,6290,6290,6290,0
|
|
20240417,160900,34914530,6290,6290,6290,6290,0
|
|
20240417,160800,34914530,6290,6290,6290,6290,0
|
|
20240417,160700,34914530,6290,6290,6290,6290,0
|
|
20240417,160600,34914530,6290,6290,6290,6290,0
|
|
20240417,160500,34914530,6290,6290,6290,6290,0
|
|
20240417,160400,34914530,6290,6290,6290,6290,0
|
|
20240417,160300,34914530,6290,6290,6290,6290,0
|
|
20240417,160200,34914530,6290,6290,6290,6290,0
|
|
20240417,160100,34914530,6290,6290,6290,6290,0
|
|
20240417,160000,34914530,6290,6290,6290,6290,0
|
|
20240417,155900,34914530,6290,6290,6290,6290,0
|
|
20240417,155800,34914530,6290,6290,6290,6290,0
|
|
20240417,155700,34914530,6290,6290,6290,6290,0
|
|
20240417,155600,34914530,6290,6290,6290,6290,0
|
|
20240417,155500,34914530,6290,6290,6290,6290,0
|
|
20240417,155400,34914530,6290,6290,6290,6290,0
|
|
20240417,155300,34914530,6290,6290,6290,6290,0
|
|
20240417,155200,34914530,6290,6290,6290,6290,0
|
|
20240417,155100,34914530,6290,6290,6290,6290,0
|
|
20240417,155000,34914530,6290,6290,6290,6290,0
|
|
20240417,154900,34914530,6290,6290,6290,6290,0
|
|
20240417,154800,34914530,6290,6290,6290,6290,0
|
|
20240417,154700,34914530,6290,6290,6290,6290,0
|
|
20240417,154600,34914530,6290,6290,6290,6290,0
|
|
20240417,154500,34914530,6290,6290,6290,6290,0
|
|
20240417,154400,34914530,6290,6290,6290,6290,0
|
|
20240417,154300,34914530,6290,6290,6290,6290,0
|
|
20240417,154200,34914530,6290,6290,6290,6290,53
|
|
20240417,154100,34914530,6290,6290,6290,6290,0
|
|
20240417,154000,34914530,6290,6290,6290,6290,0
|
|
20240417,153900,34914530,6290,6290,6290,6290,0
|
|
20240417,153800,34914530,6290,6290,6290,6290,0
|
|
20240417,153700,34914530,6290,6290,6290,6290,0
|
|
20240417,153600,34914530,6290,6290,6290,6290,0
|
|
20240417,153500,34914530,6290,6290,6290,6290,0
|
|
20240417,153400,34914530,6290,6290,6290,6290,0
|
|
20240417,153300,34914530,6290,6290,6290,6290,0
|
|
20240417,153200,34914530,6290,6290,6290,6290,0
|
|
20240417,153100,34914530,6290,6290,6290,6290,0
|
|
20240417,153000,34914530,6290,6290,6290,6290,53
|
|
20240417,152900,34581160,6290,6290,6290,6290,0
|
|
20240417,152800,34581160,6290,6290,6290,6290,0
|
|
20240417,152700,34581160,6290,6290,6290,6290,0
|
|
20240417,152600,34581160,6290,6290,6290,6290,0
|
|
20240417,152500,34581160,6290,6290,6290,6290,0
|
|
20240417,152400,34581160,6290,6290,6290,6290,0
|
|
20240417,152300,34581160,6290,6290,6290,6290,0
|
|
20240417,152200,34581160,6290,6290,6290,6290,0
|
|
20240417,152100,34581160,6290,6290,6290,6290,0
|
|
20240417,152000,34581160,6290,6290,6290,6290,0
|
|
20240417,151900,34581160,6290,6290,6290,6290,0
|
|
20240417,151800,34581160,6290,6290,6290,6290,4
|
|
20240417,151700,34556000,6290,6290,6290,6290,0
|
|
20240417,151600,34556000,6290,6290,6290,6290,6
|
|
20240417,151500,34518260,6290,6290,6290,6290,37
|
|
20240417,151400,34285530,6290,6290,6290,6290,2
|
|
20240417,151300,34272950,6290,6280,6290,6280,38
|
|
20240417,151200,34034120,6280,6280,6280,6280,0
|
|
20240417,151100,34034120,6280,6280,6280,6280,188
|
|
20240417,151000,32853480,6270,6280,6280,6270,188
|
|
20240417,150900,31674690,6280,6290,6290,6280,56
|
|
20240417,150800,31322950,6290,6290,6290,6290,0
|
|
20240417,150700,31322950,6290,6290,6290,6290,2
|
|
20240417,150600,31310370,6290,6290,6290,6290,0
|
|
20240417,150500,31310370,6290,6290,6290,6290,10
|
|
20240417,150400,31247470,6290,6290,6290,6290,13
|
|
20240417,150300,31165700,6300,6300,6300,6300,0
|
|
20240417,150200,31165700,6300,6300,6300,6300,0
|
|
20240417,150100,31165700,6300,6300,6300,6300,0
|
|
20240417,150000,31165700,6300,6310,6310,6300,16
|
|
20240417,145900,31064850,6320,6320,6320,6320,0
|
|
20240417,145800,31064850,6320,6320,6320,6320,0
|
|
20240417,145700,31064850,6320,6320,6320,6320,0
|
|
20240417,145600,31064850,6320,6320,6320,6320,0
|
|
20240417,145500,31064850,6320,6320,6320,6320,0
|
|
20240417,145400,31064850,6320,6320,6320,6320,0
|
|
20240417,145300,31064850,6320,6320,6320,6320,0
|
|
20240417,145200,31064850,6320,6320,6320,6320,0
|
|
20240417,145100,31064850,6320,6320,6320,6320,0
|
|
20240417,145000,31064850,6320,6320,6320,6320,0
|
|
20240417,144900,31064850,6320,6320,6320,6320,0
|
|
20240417,144800,31064850,6320,6320,6320,6320,0
|
|
20240417,144700,31064850,6320,6320,6320,6320,0
|
|
20240417,144600,31064850,6320,6320,6320,6320,0
|
|
20240417,144500,31064850,6320,6320,6320,6320,0
|
|
20240417,144400,31064850,6320,6320,6320,6320,0
|
|
20240417,144300,31064850,6320,6320,6320,6320,0
|
|
20240417,144200,31064850,6320,6320,6320,6320,0
|
|
20240417,144100,31064850,6320,6320,6320,6320,0
|
|
20240417,144000,31064850,6320,6320,6320,6320,0
|
|
20240417,143900,31064850,6320,6320,6320,6320,1
|
|
20240417,143800,31058530,6320,6320,6320,6320,0
|
|
20240417,143700,31058530,6320,6320,6320,6320,0
|
|
20240417,143600,31058530,6320,6320,6320,6320,0
|
|
20240417,143500,31058530,6320,6320,6320,6320,0
|
|
20240417,143400,31058530,6320,6320,6320,6320,2
|
|
20240417,143300,31045890,6320,6320,6320,6320,0
|
|
20240417,143200,31045890,6320,6320,6320,6320,18
|
|
20240417,143100,30932130,6310,6310,6310,6310,0
|
|
20240417,143000,30932130,6310,6310,6310,6310,14
|
|
20240417,142900,30843790,6300,6300,6300,6300,0
|
|
20240417,142800,30843790,6300,6300,6300,6300,0
|
|
20240417,142700,30843790,6300,6300,6300,6300,14
|
|
20240417,142600,30755590,6290,6290,6290,6290,0
|
|
20240417,142500,30755590,6290,6290,6290,6290,0
|
|
20240417,142400,30755590,6290,6290,6290,6290,100
|
|
20240417,142300,30126590,6290,6290,6290,6290,0
|
|
20240417,142200,30126590,6290,6290,6290,6290,0
|
|
20240417,142100,30126590,6290,6290,6290,6290,0
|
|
20240417,142000,30126590,6290,6290,6290,6290,0
|
|
20240417,141900,30126590,6290,6290,6290,6290,17
|
|
20240417,141800,30019660,6270,6270,6270,6270,0
|
|
20240417,141700,30019660,6270,6270,6270,6270,0
|
|
20240417,141600,30019660,6270,6270,6270,6270,0
|
|
20240417,141500,30019660,6270,6270,6270,6270,0
|
|
20240417,141400,30019660,6270,6270,6270,6270,0
|
|
20240417,141300,30019660,6270,6270,6270,6270,0
|
|
20240417,141200,30019660,6270,6270,6270,6270,0
|
|
20240417,141100,30019660,6270,6270,6270,6270,0
|
|
20240417,141000,30019660,6270,6270,6270,6270,0
|
|
20240417,140900,30019660,6270,6270,6270,6270,0
|
|
20240417,140800,30019660,6270,6270,6270,6270,0
|
|
20240417,140700,30019660,6270,6270,6270,6270,0
|
|
20240417,140600,30019660,6270,6270,6270,6270,0
|
|
20240417,140500,30019660,6270,6270,6270,6270,0
|
|
20240417,140400,30019660,6270,6270,6270,6270,0
|
|
20240417,140300,30019660,6270,6270,6270,6270,0
|
|
20240417,140200,30019660,6270,6270,6270,6270,0
|
|
20240417,140100,30019660,6270,6270,6270,6270,0
|
|
20240417,140000,30019660,6270,6270,6270,6270,0
|
|
20240417,135900,30019660,6270,6270,6270,6270,0
|
|
20240417,135800,30019660,6270,6270,6270,6270,0
|
|
20240417,135700,30019660,6270,6270,6270,6270,0
|
|
20240417,135600,30019660,6270,6270,6270,6270,0
|
|
20240417,135500,30019660,6270,6270,6270,6270,0
|
|
20240417,135400,30019660,6270,6270,6270,6270,0
|
|
20240417,135300,30019660,6270,6270,6270,6270,0
|
|
20240417,135200,30019660,6270,6270,6270,6270,0
|
|
20240417,135100,30019660,6270,6270,6270,6270,0
|
|
20240417,135000,30019660,6270,6270,6270,6270,0
|
|
20240417,134900,30019660,6270,6270,6270,6270,0
|
|
20240417,134800,30019660,6270,6270,6270,6270,0
|
|
20240417,134700,30019660,6270,6310,6310,6270,647
|
|
20240417,134600,25956680,6310,6310,6310,6310,0
|
|
20240417,134500,25956680,6310,6310,6310,6310,0
|
|
20240417,134400,25956680,6310,6310,6310,6310,0
|
|
20240417,134300,25956680,6310,6310,6310,6310,0
|
|
20240417,134200,25956680,6310,6310,6310,6310,0
|
|
20240417,134100,25956680,6310,6300,6310,6300,200
|
|
20240417,134000,24695070,6300,6310,6310,6300,11
|
|
20240417,133900,24625760,6320,6320,6320,6320,0
|
|
20240417,133800,24625760,6320,6320,6320,6320,10
|
|
20240417,133700,24562560,6310,6310,6310,6310,9
|
|
20240417,133600,24505770,6310,6310,6310,6310,50
|
|
20240417,133500,24190270,6310,6310,6310,6310,0
|
|
20240417,133400,24190270,6310,6310,6310,6310,0
|
|
20240417,133300,24190270,6310,6310,6310,6310,1
|
|
20240417,133200,24183960,6300,6300,6300,6300,0
|
|
20240417,133100,24183960,6300,6300,6300,6300,0
|
|
20240417,133000,24183960,6300,6300,6300,6300,0
|
|
20240417,132900,24183960,6300,6300,6300,6300,50
|
|
20240417,132800,23868960,6310,6310,6310,6310,0
|
|
20240417,132700,23868960,6310,6310,6310,6310,0
|
|
20240417,132600,23868960,6310,6310,6310,6310,10
|
|
20240417,132500,23805860,6300,6300,6300,6300,0
|
|
20240417,132400,23805860,6300,6300,6300,6300,0
|
|
20240417,132300,23805860,6300,6320,6320,6300,170
|
|
20240417,132200,22734840,6320,6310,6320,6310,70
|
|
20240417,132100,22293010,6300,6300,6300,6300,0
|
|
20240417,132000,22293010,6300,6300,6300,6300,0
|
|
20240417,131900,22293010,6300,6300,6300,6300,0
|
|
20240417,131800,22293010,6300,6300,6300,6300,0
|
|
20240417,131700,22293010,6300,6300,6300,6300,0
|
|
20240417,131600,22293010,6300,6300,6300,6300,0
|
|
20240417,131500,22293010,6300,6300,6300,6300,0
|
|
20240417,131400,22293010,6300,6300,6300,6300,0
|
|
20240417,131300,22293010,6300,6300,6300,6300,0
|
|
20240417,131200,22293010,6300,6300,6300,6300,0
|
|
20240417,131100,22293010,6300,6300,6300,6300,20
|
|
20240417,131000,22167010,6310,6310,6310,6310,0
|
|
20240417,130900,22167010,6310,6310,6310,6310,0
|
|
20240417,130800,22167010,6310,6310,6310,6310,12
|
|
20240417,130700,22091290,6300,6330,6330,6300,331
|
|
20240417,130600,20002500,6340,6340,6340,6340,0
|
|
20240417,130500,20002500,6340,6340,6340,6340,0
|
|
20240417,130400,20002500,6340,6340,6340,6340,18
|
|
20240417,130300,19888380,6340,6340,6340,6340,0
|
|
20240417,130200,19888380,6340,6340,6340,6340,15
|
|
20240417,130100,19793280,6330,6330,6330,6330,0
|
|
20240417,130000,19793280,6330,6330,6330,6330,11
|
|
20240417,125900,19723650,6320,6320,6320,6320,0
|
|
20240417,125800,19723650,6320,6320,6320,6320,0
|
|
20240417,125700,19723650,6320,6320,6320,6320,0
|
|
20240417,125600,19723650,6320,6320,6320,6320,44
|
|
20240417,125500,19445570,6310,6310,6310,6310,0
|
|
20240417,125400,19445570,6310,6320,6330,6310,47
|
|
20240417,125300,19148510,6310,6310,6310,6310,5
|
|
20240417,125200,19116960,6310,6320,6320,6310,2
|
|
20240417,125100,19104330,6340,6340,6340,6330,48
|
|
20240417,125000,18800120,6340,6340,6340,6340,0
|
|
20240417,124900,18800120,6340,6340,6340,6340,0
|
|
20240417,124800,18800120,6340,6340,6340,6320,13
|
|
20240417,124700,18717720,6330,6330,6330,6330,0
|
|
20240417,124600,18717720,6330,6330,6330,6330,4
|
|
20240417,124500,18692400,6330,6330,6330,6330,0
|
|
20240417,124400,18692400,6330,6330,6330,6330,0
|
|
20240417,124300,18692400,6330,6330,6330,6330,1
|
|
20240417,124200,18686070,6340,6350,6390,6340,298
|
|
20240417,124100,16792640,6340,6340,6340,6340,2
|
|
20240417,124000,16779960,6350,6310,6350,6310,63
|
|
20240417,123900,16380940,6300,6290,6300,6290,150
|
|
20240417,123800,15436060,6290,6290,6290,6290,0
|
|
20240417,123700,15436060,6290,6290,6290,6290,0
|
|
20240417,123600,15436060,6290,6290,6290,6290,0
|
|
20240417,123500,15436060,6290,6290,6290,6290,0
|
|
20240417,123400,15436060,6290,6290,6290,6290,0
|
|
20240417,123300,15436060,6290,6290,6290,6290,0
|
|
20240417,123200,15436060,6290,6290,6290,6290,0
|
|
20240417,123100,15436060,6290,6290,6290,6290,0
|
|
20240417,123000,15436060,6290,6290,6290,6290,0
|
|
20240417,122900,15436060,6290,6290,6290,6290,0
|
|
20240417,122800,15436060,6290,6280,6290,6280,50
|
|
20240417,122700,15121600,6280,6280,6280,6280,0
|
|
20240417,122600,15121600,6280,6280,6280,6280,0
|
|
20240417,122500,15121600,6280,6280,6280,6280,0
|
|
20240417,122400,15121600,6280,6280,6280,6280,0
|
|
20240417,122300,15121600,6280,6280,6280,6280,0
|
|
20240417,122200,15121600,6280,6280,6280,6280,0
|
|
20240417,122100,15121600,6280,6280,6280,6280,0
|
|
20240417,122000,15121600,6280,6280,6280,6280,0
|
|
20240417,121900,15121600,6280,6280,6280,6280,0
|
|
20240417,121800,15121600,6280,6280,6280,6280,0
|
|
20240417,121700,15121600,6280,6280,6280,6280,0
|
|
20240417,121600,15121600,6280,6280,6280,6280,0
|
|
20240417,121500,15121600,6280,6280,6280,6280,0
|
|
20240417,121400,15121600,6280,6280,6280,6280,0
|
|
20240417,121300,15121600,6280,6280,6280,6280,0
|
|
20240417,121200,15121600,6280,6280,6280,6280,0
|
|
20240417,121100,15121600,6280,6280,6280,6280,0
|
|
20240417,121000,15121600,6280,6280,6280,6280,0
|
|
20240417,120900,15121600,6280,6280,6280,6280,0
|
|
20240417,120800,15121600,6280,6280,6280,6280,0
|
|
20240417,120700,15121600,6280,6280,6280,6280,0
|
|
20240417,120600,15121600,6280,6280,6280,6280,0
|
|
20240417,120500,15121600,6280,6280,6280,6280,0
|
|
20240417,120400,15121600,6280,6280,6280,6280,0
|
|
20240417,120300,15121600,6280,6280,6280,6280,0
|
|
20240417,120200,15121600,6280,6280,6280,6280,0
|
|
20240417,120100,15121600,6280,6280,6280,6280,0
|
|
20240417,120000,15121600,6280,6280,6280,6280,1
|
|
20240417,115900,15115320,6280,6280,6280,6280,0
|
|
20240417,115800,15115320,6280,6280,6280,6280,0
|
|
20240417,115700,15115320,6280,6280,6280,6280,0
|
|
20240417,115600,15115320,6280,6280,6280,6280,0
|
|
20240417,115500,15115320,6280,6280,6280,6280,0
|
|
20240417,115400,15115320,6280,6280,6280,6280,0
|
|
20240417,115300,15115320,6280,6280,6280,6280,0
|
|
20240417,115200,15115320,6280,6280,6280,6280,0
|
|
20240417,115100,15115320,6280,6280,6280,6280,0
|
|
20240417,115000,15115320,6280,6280,6280,6280,0
|
|
20240417,114900,15115320,6280,6280,6280,6280,0
|
|
20240417,114800,15115320,6280,6280,6280,6280,0
|
|
20240417,114700,15115320,6280,6280,6280,6280,0
|
|
20240417,114600,15115320,6280,6280,6280,6280,5
|
|
20240417,114500,15083920,6280,6280,6280,6280,0
|
|
20240417,114400,15083920,6280,6280,6280,6280,0
|
|
20240417,114300,15083920,6280,6280,6280,6280,0
|
|
20240417,114200,15083920,6280,6280,6280,6280,1
|
|
20240417,114100,15077640,6280,6280,6280,6280,29
|
|
20240417,114000,14895520,6280,6280,6280,6280,0
|
|
20240417,113900,14895520,6280,6280,6280,6280,2
|
|
20240417,113800,14882960,6270,6270,6270,6270,168
|
|
20240417,113700,13829600,6280,6320,6320,6280,52
|
|
20240417,113600,13501670,6330,6330,6330,6330,0
|
|
20240417,113500,13501670,6330,6330,6330,6330,0
|
|
20240417,113400,13501670,6330,6320,6330,6320,12
|
|
20240417,113300,13425720,6330,6330,6330,6330,0
|
|
20240417,113200,13425720,6330,6330,6330,6330,0
|
|
20240417,113100,13425720,6330,6330,6330,6330,0
|
|
20240417,113000,13425720,6330,6330,6330,6330,0
|
|
20240417,112900,13425720,6330,6330,6330,6330,0
|
|
20240417,112800,13425720,6330,6330,6330,6330,0
|
|
20240417,112700,13425720,6330,6330,6330,6330,0
|
|
20240417,112600,13425720,6330,6330,6330,6330,0
|
|
20240417,112500,13425720,6330,6330,6330,6330,20
|
|
20240417,112400,13299120,6330,6330,6330,6330,10
|
|
20240417,112300,13235820,6320,6320,6320,6320,0
|
|
20240417,112200,13235820,6320,6320,6320,6320,0
|
|
20240417,112100,13235820,6320,6320,6320,6320,0
|
|
20240417,112000,13235820,6320,6320,6320,6320,10
|
|
20240417,111900,13172620,6300,6300,6300,6300,10
|
|
20240417,111800,13109620,6320,6310,6320,6310,29
|
|
20240417,111700,12926470,6300,6300,6300,6300,0
|
|
20240417,111600,12926470,6300,6300,6300,6300,0
|
|
20240417,111500,12926470,6300,6300,6300,6300,0
|
|
20240417,111400,12926470,6300,6300,6300,6300,0
|
|
20240417,111300,12926470,6300,6300,6300,6300,0
|
|
20240417,111200,12926470,6300,6300,6300,6300,0
|
|
20240417,111100,12926470,6300,6300,6300,6300,0
|
|
20240417,111000,12926470,6300,6300,6300,6300,23
|
|
20240417,110900,12781570,6300,6300,6300,6300,0
|
|
20240417,110800,12781570,6300,6300,6300,6300,0
|
|
20240417,110700,12781570,6300,6300,6300,6300,0
|
|
20240417,110600,12781570,6300,6300,6300,6300,0
|
|
20240417,110500,12781570,6300,6300,6300,6300,0
|
|
20240417,110400,12781570,6300,6300,6300,6300,0
|
|
20240417,110300,12781570,6300,6300,6300,6300,0
|
|
20240417,110200,12781570,6300,6300,6300,6300,0
|
|
20240417,110100,12781570,6300,6300,6300,6300,0
|
|
20240417,110000,12781570,6300,6300,6300,6300,0
|
|
20240417,105900,12781570,6300,6300,6300,6300,0
|
|
20240417,105800,12781570,6300,6300,6300,6300,0
|
|
20240417,105700,12781570,6300,6300,6300,6300,0
|
|
20240417,105600,12781570,6300,6300,6300,6300,0
|
|
20240417,105500,12781570,6300,6300,6300,6300,0
|
|
20240417,105400,12781570,6300,6300,6300,6300,0
|
|
20240417,105300,12781570,6300,6300,6300,6300,0
|
|
20240417,105200,12781570,6300,6300,6300,6300,71
|
|
20240417,105100,12334270,6300,6300,6300,6300,0
|
|
20240417,105000,12334270,6300,6300,6300,6300,0
|
|
20240417,104900,12334270,6300,6300,6300,6300,0
|
|
20240417,104800,12334270,6300,6300,6300,6300,0
|
|
20240417,104700,12334270,6300,6300,6300,6300,0
|
|
20240417,104600,12334270,6300,6300,6300,6300,0
|
|
20240417,104500,12334270,6300,6300,6300,6300,0
|
|
20240417,104400,12334270,6300,6300,6300,6300,0
|
|
20240417,104300,12334270,6300,6300,6300,6300,0
|
|
20240417,104200,12334270,6300,6300,6300,6300,0
|
|
20240417,104100,12334270,6300,6300,6300,6300,0
|
|
20240417,104000,12334270,6300,6300,6300,6300,0
|
|
20240417,103900,12334270,6300,6300,6300,6300,0
|
|
20240417,103800,12334270,6300,6300,6300,6300,0
|
|
20240417,103700,12334270,6300,6300,6300,6300,121
|
|
20240417,103600,11571970,6300,6300,6300,6300,2
|
|
20240417,103500,11559370,6290,6290,6290,6290,0
|
|
20240417,103400,11559370,6290,6290,6290,6290,0
|
|
20240417,103300,11559370,6290,6290,6290,6290,0
|
|
20240417,103200,11559370,6290,6290,6290,6290,0
|
|
20240417,103100,11559370,6290,6290,6290,6290,0
|
|
20240417,103000,11559370,6290,6290,6290,6290,0
|
|
20240417,102900,11559370,6290,6290,6290,6290,100
|
|
20240417,102800,10930370,6300,6300,6300,6300,0
|
|
20240417,102700,10930370,6300,6300,6300,6300,0
|
|
20240417,102600,10930370,6300,6300,6300,6300,0
|
|
20240417,102500,10930370,6300,6300,6300,6300,0
|
|
20240417,102400,10930370,6300,6300,6300,6300,0
|
|
20240417,102300,10930370,6300,6300,6300,6300,0
|
|
20240417,102200,10930370,6300,6300,6300,6300,0
|
|
20240417,102100,10930370,6300,6300,6300,6300,0
|
|
20240417,102000,10930370,6300,6300,6300,6300,0
|
|
20240417,101900,10930370,6300,6300,6300,6300,0
|
|
20240417,101800,10930370,6300,6300,6300,6300,21
|
|
20240417,101700,10798070,6310,6310,6310,6310,1
|
|
20240417,101600,10791760,6320,6320,6320,6320,0
|
|
20240417,101500,10791760,6320,6320,6320,6320,0
|
|
20240417,101400,10791760,6320,6320,6320,6320,0
|
|
20240417,101300,10791760,6320,6320,6320,6320,103
|
|
20240417,101200,10140800,6310,6310,6310,6310,0
|
|
20240417,101100,10140800,6310,6310,6310,6310,0
|
|
20240417,101000,10140800,6310,6320,6320,6310,50
|
|
20240417,100900,9824840,6320,6320,6320,6320,0
|
|
20240417,100800,9824840,6320,6320,6320,6320,14
|
|
20240417,100700,9736360,6340,6340,6340,6340,0
|
|
20240417,100600,9736360,6340,6340,6340,6340,0
|
|
20240417,100500,9736360,6340,6340,6340,6340,0
|
|
20240417,100400,9736360,6340,6340,6340,6340,0
|
|
20240417,100300,9736360,6340,6340,6340,6340,0
|
|
20240417,100200,9736360,6340,6340,6340,6340,0
|
|
20240417,100100,9736360,6340,6340,6340,6340,0
|
|
20240417,100000,9736360,6340,6340,6340,6340,1
|
|
20240417,095900,9730020,6340,6340,6340,6340,0
|
|
20240417,095800,9730020,6340,6340,6340,6340,1
|
|
20240417,095700,9723680,6340,6340,6340,6340,0
|
|
20240417,095600,9723680,6340,6340,6340,6340,0
|
|
20240417,095500,9723680,6340,6340,6340,6340,0
|
|
20240417,095400,9723680,6340,6340,6340,6340,0
|
|
20240417,095300,9723680,6340,6340,6340,6340,0
|
|
20240417,095200,9723680,6340,6340,6340,6340,0
|
|
20240417,095100,9723680,6340,6340,6340,6340,0
|
|
20240417,095000,9723680,6340,6340,6340,6340,0
|
|
20240417,094900,9723680,6340,6340,6340,6340,0
|
|
20240417,094800,9723680,6340,6340,6340,6340,0
|
|
20240417,094700,9723680,6340,6340,6340,6340,0
|
|
20240417,094600,9723680,6340,6340,6340,6340,10
|
|
20240417,094500,9660280,6330,6330,6330,6330,0
|
|
20240417,094400,9660280,6330,6330,6330,6330,0
|
|
20240417,094300,9660280,6330,6330,6330,6330,0
|
|
20240417,094200,9660280,6330,6330,6330,6330,0
|
|
20240417,094100,9660280,6330,6330,6330,6330,0
|
|
20240417,094000,9660280,6330,6330,6330,6330,0
|
|
20240417,093900,9660280,6330,6330,6330,6330,0
|
|
20240417,093800,9660280,6330,6330,6330,6330,18
|
|
20240417,093700,9546340,6330,6330,6330,6330,0
|
|
20240417,093600,9546340,6330,6330,6330,6330,0
|
|
20240417,093500,9546340,6330,6330,6330,6330,0
|
|
20240417,093400,9546340,6330,6350,6350,6330,300
|
|
20240417,093300,7647280,6360,6380,6380,6360,5
|
|
20240417,093200,7615440,6400,6400,6430,6400,250
|
|
20240417,093100,6015060,6390,6380,6390,6380,20
|
|
20240417,093000,5887360,6370,6370,6370,6370,0
|
|
20240417,092900,5887360,6370,6370,6370,6370,13
|
|
20240417,092800,5804550,6370,6370,6370,6370,0
|
|
20240417,092700,5804550,6370,6360,6370,6360,8
|
|
20240417,092600,5753650,6360,6350,6360,6350,18
|
|
20240417,092500,5639290,6360,6360,6360,6360,0
|
|
20240417,092400,5639290,6360,6360,6360,6360,95
|
|
20240417,092300,5035090,6320,6320,6320,6320,0
|
|
20240417,092200,5035090,6320,6320,6320,6320,31
|
|
20240417,092100,4839170,6320,6320,6320,6320,142
|
|
20240417,092000,3941730,6320,6320,6320,6320,0
|
|
20240417,091900,3941730,6320,6320,6320,6320,20
|
|
20240417,091800,3815330,6320,6320,6320,6320,0
|
|
20240417,091700,3815330,6320,6320,6320,6320,0
|
|
20240417,091600,3815330,6320,6320,6320,6320,19
|
|
20240417,091500,3695250,6330,6330,6330,6330,0
|
|
20240417,091400,3695250,6330,6330,6330,6330,0
|
|
20240417,091300,3695250,6330,6330,6330,6330,4
|
|
20240417,091200,3669930,6330,6330,6330,6330,46
|
|
20240417,091100,3378750,6350,6350,6350,6350,0
|
|
20240417,091000,3378750,6350,6350,6350,6350,0
|
|
20240417,090900,3378750,6350,6350,6350,6350,0
|
|
20240417,090800,3378750,6350,6350,6350,6350,4
|
|
20240417,090700,3353350,6330,6330,6330,6330,0
|
|
20240417,090600,3353350,6330,6330,6330,6330,0
|
|
20240417,090500,3353350,6330,6350,6350,6330,90
|
|
20240417,090400,2783590,6360,6360,6360,6360,0
|
|
20240417,090300,2783590,6360,6360,6360,6360,1
|
|
20240417,090200,2777230,6370,6370,6370,6370,2
|
|
20240417,090100,2764490,6380,6410,6410,6380,98
|
|
20240417,090000,2138230,6420,6480,6480,6420,330
|