586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184300,37944910,6340,6340,6340,6340,108
|
|
20240419,184200,37944910,6340,6340,6340,6340,0
|
|
20240419,184100,37944910,6340,6340,6340,6340,0
|
|
20240419,184000,37944910,6340,6340,6340,6340,0
|
|
20240419,183900,37944910,6340,6340,6340,6340,0
|
|
20240419,183800,37944910,6340,6340,6340,6340,0
|
|
20240419,183700,37944910,6340,6340,6340,6340,0
|
|
20240419,183600,37944910,6340,6340,6340,6340,0
|
|
20240419,183500,37944910,6340,6340,6340,6340,0
|
|
20240419,183400,37944910,6340,6340,6340,6340,0
|
|
20240419,183300,37944910,6340,6340,6340,6340,0
|
|
20240419,183200,37944910,6340,6340,6340,6340,0
|
|
20240419,183100,37944910,6340,6340,6340,6340,0
|
|
20240419,183000,37944910,6340,6340,6340,6340,0
|
|
20240419,182900,37944910,6340,6340,6340,6340,0
|
|
20240419,182800,37944910,6340,6340,6340,6340,0
|
|
20240419,182700,37944910,6340,6340,6340,6340,0
|
|
20240419,182600,37944910,6340,6340,6340,6340,0
|
|
20240419,182500,37944910,6340,6340,6340,6340,0
|
|
20240419,182400,37944910,6340,6340,6340,6340,0
|
|
20240419,182300,37944910,6340,6340,6340,6340,0
|
|
20240419,182200,37944910,6340,6340,6340,6340,0
|
|
20240419,182100,37944910,6340,6340,6340,6340,0
|
|
20240419,182000,37944910,6340,6340,6340,6340,0
|
|
20240419,181900,37944910,6340,6340,6340,6340,0
|
|
20240419,181800,37944910,6340,6340,6340,6340,0
|
|
20240419,181700,37944910,6340,6340,6340,6340,0
|
|
20240419,181600,37944910,6340,6340,6340,6340,0
|
|
20240419,181500,37944910,6340,6340,6340,6340,0
|
|
20240419,181400,37944910,6340,6340,6340,6340,0
|
|
20240419,181300,37944910,6340,6340,6340,6340,108
|
|
20240419,181200,37944910,6340,6340,6340,6340,0
|
|
20240419,181100,37944910,6340,6340,6340,6340,0
|
|
20240419,181000,37944910,6340,6340,6340,6340,0
|
|
20240419,180900,37944910,6340,6340,6340,6340,0
|
|
20240419,180800,37944910,6340,6340,6340,6340,0
|
|
20240419,180700,37944910,6340,6340,6340,6340,0
|
|
20240419,180600,37944910,6340,6340,6340,6340,0
|
|
20240419,180500,37944910,6340,6340,6340,6340,0
|
|
20240419,180400,37944910,6340,6340,6340,6340,0
|
|
20240419,180300,37944910,6340,6340,6340,6340,0
|
|
20240419,180200,37944910,6340,6340,6340,6340,0
|
|
20240419,180100,37944910,6340,6340,6340,6340,0
|
|
20240419,180000,37944910,6340,6340,6340,6340,0
|
|
20240419,175900,37944910,6340,6340,6340,6340,0
|
|
20240419,175800,37944910,6340,6340,6340,6340,0
|
|
20240419,175700,37944910,6340,6340,6340,6340,0
|
|
20240419,175600,37944910,6340,6340,6340,6340,0
|
|
20240419,175500,37944910,6340,6340,6340,6340,0
|
|
20240419,175400,37944910,6340,6340,6340,6340,0
|
|
20240419,175300,37944910,6340,6340,6340,6340,0
|
|
20240419,175200,37944910,6340,6340,6340,6340,0
|
|
20240419,175100,37944910,6340,6340,6340,6340,0
|
|
20240419,175000,37944910,6340,6340,6340,6340,0
|
|
20240419,174900,37944910,6340,6340,6340,6340,0
|
|
20240419,174800,37944910,6340,6340,6340,6340,0
|
|
20240419,174700,37944910,6340,6340,6340,6340,0
|
|
20240419,174600,37944910,6340,6340,6340,6340,0
|
|
20240419,174500,37944910,6340,6340,6340,6340,0
|
|
20240419,174400,37944910,6340,6340,6340,6340,0
|
|
20240419,174300,37944910,6340,6340,6340,6340,108
|
|
20240419,174200,37944910,6340,6340,6340,6340,0
|
|
20240419,174100,37944910,6340,6340,6340,6340,0
|
|
20240419,174000,37944910,6340,6340,6340,6340,0
|
|
20240419,173900,37944910,6340,6340,6340,6340,0
|
|
20240419,173800,37944910,6340,6340,6340,6340,0
|
|
20240419,173700,37944910,6340,6340,6340,6340,0
|
|
20240419,173600,37944910,6340,6340,6340,6340,0
|
|
20240419,173500,37944910,6340,6340,6340,6340,0
|
|
20240419,173400,37944910,6340,6340,6340,6340,0
|
|
20240419,173300,37944910,6340,6340,6340,6340,0
|
|
20240419,173200,37944910,6340,6340,6340,6340,0
|
|
20240419,173100,37944910,6340,6340,6340,6340,0
|
|
20240419,173000,37944910,6340,6340,6340,6340,0
|
|
20240419,172900,37944910,6340,6340,6340,6340,0
|
|
20240419,172800,37944910,6340,6340,6340,6340,0
|
|
20240419,172700,37944910,6340,6340,6340,6340,0
|
|
20240419,172600,37944910,6340,6340,6340,6340,0
|
|
20240419,172500,37944910,6340,6340,6340,6340,0
|
|
20240419,172400,37944910,6340,6340,6340,6340,0
|
|
20240419,172300,37944910,6340,6340,6340,6340,0
|
|
20240419,172200,37944910,6340,6340,6340,6340,0
|
|
20240419,172100,37944910,6340,6340,6340,6340,0
|
|
20240419,172000,37944910,6340,6340,6340,6340,0
|
|
20240419,171900,37944910,6340,6340,6340,6340,0
|
|
20240419,171800,37944910,6340,6340,6340,6340,0
|
|
20240419,171700,37944910,6340,6340,6340,6340,0
|
|
20240419,171600,37944910,6340,6340,6340,6340,0
|
|
20240419,171500,37944910,6340,6340,6340,6340,0
|
|
20240419,171400,37944910,6340,6340,6340,6340,0
|
|
20240419,171300,37944910,6340,6340,6340,6340,108
|
|
20240419,171200,37944910,6340,6340,6340,6340,0
|
|
20240419,171100,37944910,6340,6340,6340,6340,0
|
|
20240419,171000,37944910,6340,6340,6340,6340,0
|
|
20240419,170900,37944910,6340,6340,6340,6340,0
|
|
20240419,170800,37944910,6340,6340,6340,6340,0
|
|
20240419,170700,37944910,6340,6340,6340,6340,0
|
|
20240419,170600,37944910,6340,6340,6340,6340,0
|
|
20240419,170500,37944910,6340,6340,6340,6340,0
|
|
20240419,170400,37944910,6340,6340,6340,6340,0
|
|
20240419,170300,37944910,6340,6340,6340,6340,0
|
|
20240419,170200,37944910,6340,6340,6340,6340,0
|
|
20240419,170100,37944910,6340,6340,6340,6340,0
|
|
20240419,170000,37944910,6340,6340,6340,6340,0
|
|
20240419,165900,37944910,6340,6340,6340,6340,0
|
|
20240419,165800,37944910,6340,6340,6340,6340,0
|
|
20240419,165700,37944910,6340,6340,6340,6340,0
|
|
20240419,165600,37944910,6340,6340,6340,6340,0
|
|
20240419,165500,37944910,6340,6340,6340,6340,0
|
|
20240419,165400,37944910,6340,6340,6340,6340,0
|
|
20240419,165300,37944910,6340,6340,6340,6340,0
|
|
20240419,165200,37944910,6340,6340,6340,6340,0
|
|
20240419,165100,37944910,6340,6340,6340,6340,0
|
|
20240419,165000,37944910,6340,6340,6340,6340,0
|
|
20240419,164900,37944910,6340,6340,6340,6340,0
|
|
20240419,164800,37944910,6340,6340,6340,6340,0
|
|
20240419,164700,37944910,6340,6340,6340,6340,0
|
|
20240419,164600,37944910,6340,6340,6340,6340,0
|
|
20240419,164500,37944910,6340,6340,6340,6340,0
|
|
20240419,164400,37944910,6340,6340,6340,6340,0
|
|
20240419,164300,37944910,6340,6340,6340,6340,108
|
|
20240419,164200,37944910,6340,6340,6340,6340,0
|
|
20240419,164100,37944910,6340,6340,6340,6340,0
|
|
20240419,164000,37944910,6340,6340,6340,6340,0
|
|
20240419,163900,37944910,6340,6340,6340,6340,0
|
|
20240419,163800,37944910,6340,6340,6340,6340,0
|
|
20240419,163700,37944910,6340,6340,6340,6340,0
|
|
20240419,163600,37944910,6340,6340,6340,6340,0
|
|
20240419,163500,37944910,6340,6340,6340,6340,0
|
|
20240419,163400,37944910,6340,6340,6340,6340,0
|
|
20240419,163300,37944910,6340,6340,6340,6340,0
|
|
20240419,163200,37944910,6340,6340,6340,6340,0
|
|
20240419,163100,37944910,6340,6340,6340,6340,0
|
|
20240419,163000,37944910,6340,6340,6340,6340,0
|
|
20240419,162900,37944910,6340,6340,6340,6340,0
|
|
20240419,162800,37944910,6340,6340,6340,6340,0
|
|
20240419,162700,37944910,6340,6340,6340,6340,0
|
|
20240419,162600,37944910,6340,6340,6340,6340,0
|
|
20240419,162500,37944910,6340,6340,6340,6340,0
|
|
20240419,162400,37944910,6340,6340,6340,6340,0
|
|
20240419,162300,37944910,6340,6340,6340,6340,0
|
|
20240419,162200,37944910,6340,6340,6340,6340,0
|
|
20240419,162100,37944910,6340,6340,6340,6340,0
|
|
20240419,162000,37944910,6340,6340,6340,6340,0
|
|
20240419,161900,37944910,6340,6340,6340,6340,0
|
|
20240419,161800,37944910,6340,6340,6340,6340,0
|
|
20240419,161700,37944910,6340,6340,6340,6340,0
|
|
20240419,161600,37944910,6340,6340,6340,6340,0
|
|
20240419,161500,37944910,6340,6340,6340,6340,0
|
|
20240419,161400,37944910,6340,6340,6340,6340,0
|
|
20240419,161300,37944910,6340,6340,6340,6340,108
|
|
20240419,161200,37944910,6340,6340,6340,6340,0
|
|
20240419,161100,37944910,6340,6340,6340,6340,0
|
|
20240419,161000,37944910,6340,6340,6340,6340,0
|
|
20240419,160900,37944910,6340,6340,6340,6340,0
|
|
20240419,160800,37944910,6340,6340,6340,6340,0
|
|
20240419,160700,37944910,6340,6340,6340,6340,0
|
|
20240419,160600,37944910,6340,6340,6340,6340,0
|
|
20240419,160500,37944910,6340,6340,6340,6340,0
|
|
20240419,160400,37944910,6340,6340,6340,6340,0
|
|
20240419,160300,37944910,6340,6340,6340,6340,0
|
|
20240419,160200,37944910,6340,6340,6340,6340,0
|
|
20240419,160100,37944910,6340,6340,6340,6340,0
|
|
20240419,160000,37944910,6340,6340,6340,6340,0
|
|
20240419,155900,37944910,6340,6340,6340,6340,0
|
|
20240419,155800,37944910,6340,6340,6340,6340,0
|
|
20240419,155700,37944910,6340,6340,6340,6340,0
|
|
20240419,155600,37944910,6340,6340,6340,6340,0
|
|
20240419,155500,37944910,6340,6340,6340,6340,0
|
|
20240419,155400,37944910,6340,6340,6340,6340,0
|
|
20240419,155300,37944910,6340,6340,6340,6340,0
|
|
20240419,155200,37944910,6340,6340,6340,6340,0
|
|
20240419,155100,37944910,6340,6340,6340,6340,0
|
|
20240419,155000,37944910,6340,6340,6340,6340,0
|
|
20240419,154900,37944910,6340,6340,6340,6340,0
|
|
20240419,154800,37944910,6340,6340,6340,6340,0
|
|
20240419,154700,37944910,6340,6340,6340,6340,0
|
|
20240419,154600,37944910,6340,6340,6340,6340,0
|
|
20240419,154500,37944910,6340,6340,6340,6340,0
|
|
20240419,154400,37944910,6340,6340,6340,6340,0
|
|
20240419,154300,37944910,6340,6340,6340,6340,108
|
|
20240419,154200,37944910,6340,6340,6340,6340,0
|
|
20240419,154100,37944910,6340,6340,6340,6340,0
|
|
20240419,154000,37944910,6340,6340,6340,6340,0
|
|
20240419,153900,37944910,6340,6340,6340,6340,0
|
|
20240419,153800,37944910,6340,6340,6340,6340,0
|
|
20240419,153700,37944910,6340,6340,6340,6340,0
|
|
20240419,153600,37944910,6340,6340,6340,6340,0
|
|
20240419,153500,37944910,6340,6340,6340,6340,0
|
|
20240419,153400,37944910,6340,6340,6340,6340,0
|
|
20240419,153300,37944910,6340,6340,6340,6340,0
|
|
20240419,153200,37944910,6340,6340,6340,6340,0
|
|
20240419,153100,37944910,6340,6340,6340,6340,0
|
|
20240419,153000,37944910,6340,6340,6340,6340,108
|
|
20240419,152900,37260190,6320,6320,6320,6320,0
|
|
20240419,152800,37260190,6320,6320,6320,6320,0
|
|
20240419,152700,37260190,6320,6320,6320,6320,0
|
|
20240419,152600,37260190,6320,6320,6320,6320,0
|
|
20240419,152500,37260190,6320,6320,6320,6320,0
|
|
20240419,152400,37260190,6320,6320,6320,6320,0
|
|
20240419,152300,37260190,6320,6320,6320,6320,0
|
|
20240419,152200,37260190,6320,6320,6320,6320,0
|
|
20240419,152100,37260190,6320,6320,6320,6320,0
|
|
20240419,152000,37260190,6320,6320,6320,6320,0
|
|
20240419,151900,37260190,6320,6320,6320,6320,1
|
|
20240419,151800,37253870,6290,6290,6290,6290,0
|
|
20240419,151700,37253870,6290,6290,6290,6290,0
|
|
20240419,151600,37253870,6290,6290,6290,6290,8
|
|
20240419,151500,37203550,6320,6320,6320,6320,0
|
|
20240419,151400,37203550,6320,6320,6320,6320,0
|
|
20240419,151300,37203550,6320,6320,6320,6320,0
|
|
20240419,151200,37203550,6320,6320,6320,6320,0
|
|
20240419,151100,37203550,6320,6320,6320,6320,0
|
|
20240419,151000,37203550,6320,6320,6320,6320,0
|
|
20240419,150900,37203550,6320,6320,6320,6320,0
|
|
20240419,150800,37203550,6320,6320,6320,6320,0
|
|
20240419,150700,37203550,6320,6320,6320,6320,0
|
|
20240419,150600,37203550,6320,6320,6320,6320,0
|
|
20240419,150500,37203550,6320,6320,6320,6320,0
|
|
20240419,150400,37203550,6320,6320,6320,6320,0
|
|
20240419,150300,37203550,6320,6320,6320,6320,0
|
|
20240419,150200,37203550,6320,6320,6320,6320,16
|
|
20240419,150100,37102430,6290,6290,6290,6290,2
|
|
20240419,150000,37089850,6320,6320,6320,6320,0
|
|
20240419,145900,37089850,6320,6320,6320,6320,0
|
|
20240419,145800,37089850,6320,6320,6320,6320,0
|
|
20240419,145700,37089850,6320,6320,6320,6320,0
|
|
20240419,145600,37089850,6320,6320,6320,6320,0
|
|
20240419,145500,37089850,6320,6320,6320,6320,0
|
|
20240419,145400,37089850,6320,6320,6320,6320,0
|
|
20240419,145300,37089850,6320,6320,6320,6320,0
|
|
20240419,145200,37089850,6320,6320,6320,6320,0
|
|
20240419,145100,37089850,6320,6320,6320,6320,0
|
|
20240419,145000,37089850,6320,6320,6320,6320,0
|
|
20240419,144900,37089850,6320,6320,6320,6320,0
|
|
20240419,144800,37089850,6320,6320,6320,6320,0
|
|
20240419,144700,37089850,6320,6320,6320,6320,0
|
|
20240419,144600,37089850,6320,6320,6320,6320,0
|
|
20240419,144500,37089850,6320,6320,6320,6320,0
|
|
20240419,144400,37089850,6320,6320,6320,6320,0
|
|
20240419,144300,37089850,6320,6320,6320,6320,0
|
|
20240419,144200,37089850,6320,6320,6320,6320,0
|
|
20240419,144100,37089850,6320,6320,6320,6320,0
|
|
20240419,144000,37089850,6320,6320,6320,6320,0
|
|
20240419,143900,37089850,6320,6320,6320,6320,0
|
|
20240419,143800,37089850,6320,6320,6320,6320,0
|
|
20240419,143700,37089850,6320,6320,6320,6320,0
|
|
20240419,143600,37089850,6320,6320,6320,6320,0
|
|
20240419,143500,37089850,6320,6320,6320,6320,0
|
|
20240419,143400,37089850,6320,6320,6320,6320,5
|
|
20240419,143300,37058250,6320,6310,6320,6310,19
|
|
20240419,143200,36938320,6280,6290,6290,6280,50
|
|
20240419,143100,36624300,6320,6320,6320,6320,0
|
|
20240419,143000,36624300,6320,6320,6320,6320,0
|
|
20240419,142900,36624300,6320,6320,6320,6320,7
|
|
20240419,142800,36580060,6320,6320,6320,6320,0
|
|
20240419,142700,36580060,6320,6320,6320,6320,0
|
|
20240419,142600,36580060,6320,6320,6320,6320,0
|
|
20240419,142500,36580060,6320,6320,6320,6320,0
|
|
20240419,142400,36580060,6320,6320,6320,6320,0
|
|
20240419,142300,36580060,6320,6320,6320,6320,0
|
|
20240419,142200,36580060,6320,6320,6320,6320,0
|
|
20240419,142100,36580060,6320,6320,6320,6320,0
|
|
20240419,142000,36580060,6320,6320,6320,6320,0
|
|
20240419,141900,36580060,6320,6320,6320,6320,0
|
|
20240419,141800,36580060,6320,6320,6320,6320,0
|
|
20240419,141700,36580060,6320,6320,6320,6320,0
|
|
20240419,141600,36580060,6320,6320,6320,6320,0
|
|
20240419,141500,36580060,6320,6320,6320,6320,0
|
|
20240419,141400,36580060,6320,6320,6320,6320,0
|
|
20240419,141300,36580060,6320,6320,6320,6320,0
|
|
20240419,141200,36580060,6320,6320,6320,6320,0
|
|
20240419,141100,36580060,6320,6320,6320,6320,0
|
|
20240419,141000,36580060,6320,6320,6320,6320,0
|
|
20240419,140900,36580060,6320,6320,6320,6320,0
|
|
20240419,140800,36580060,6320,6320,6320,6320,0
|
|
20240419,140700,36580060,6320,6320,6320,6320,0
|
|
20240419,140600,36580060,6320,6320,6320,6320,0
|
|
20240419,140500,36580060,6320,6320,6320,6320,0
|
|
20240419,140400,36580060,6320,6320,6320,6320,0
|
|
20240419,140300,36580060,6320,6320,6320,6320,0
|
|
20240419,140200,36580060,6320,6320,6320,6320,0
|
|
20240419,140100,36580060,6320,6320,6320,6320,11
|
|
20240419,140000,36510540,6320,6320,6320,6320,0
|
|
20240419,135900,36510540,6320,6320,6320,6320,0
|
|
20240419,135800,36510540,6320,6320,6320,6320,0
|
|
20240419,135700,36510540,6320,6320,6320,6320,0
|
|
20240419,135600,36510540,6320,6320,6320,6320,0
|
|
20240419,135500,36510540,6320,6320,6320,6320,0
|
|
20240419,135400,36510540,6320,6320,6320,6320,0
|
|
20240419,135300,36510540,6320,6320,6320,6320,0
|
|
20240419,135200,36510540,6320,6320,6320,6320,0
|
|
20240419,135100,36510540,6320,6320,6320,6320,0
|
|
20240419,135000,36510540,6320,6320,6320,6320,0
|
|
20240419,134900,36510540,6320,6320,6320,6320,0
|
|
20240419,134800,36510540,6320,6320,6320,6320,0
|
|
20240419,134700,36510540,6320,6320,6320,6320,0
|
|
20240419,134600,36510540,6320,6320,6320,6320,0
|
|
20240419,134500,36510540,6320,6320,6320,6320,0
|
|
20240419,134400,36510540,6320,6320,6320,6320,0
|
|
20240419,134300,36510540,6320,6320,6320,6320,11
|
|
20240419,134200,36441020,6310,6310,6310,6310,200
|
|
20240419,134100,35179020,6310,6310,6310,6310,0
|
|
20240419,134000,35179020,6310,6310,6310,6310,0
|
|
20240419,133900,35179020,6310,6270,6310,6270,9
|
|
20240419,133800,35122270,6310,6310,6310,6310,0
|
|
20240419,133700,35122270,6310,6310,6310,6310,0
|
|
20240419,133600,35122270,6310,6310,6310,6310,0
|
|
20240419,133500,35122270,6310,6310,6310,6310,0
|
|
20240419,133400,35122270,6310,6310,6310,6310,0
|
|
20240419,133300,35122270,6310,6310,6310,6310,0
|
|
20240419,133200,35122270,6310,6310,6310,6310,0
|
|
20240419,133100,35122270,6310,6310,6310,6310,7
|
|
20240419,133000,35078100,6300,6300,6300,6300,0
|
|
20240419,132900,35078100,6300,6300,6300,6300,14
|
|
20240419,132800,34989900,6300,6300,6300,6300,0
|
|
20240419,132700,34989900,6300,6300,6300,6300,0
|
|
20240419,132600,34989900,6300,6300,6300,6300,0
|
|
20240419,132500,34989900,6300,6300,6300,6300,0
|
|
20240419,132400,34989900,6300,6300,6300,6300,0
|
|
20240419,132300,34989900,6300,6300,6300,6300,0
|
|
20240419,132200,34989900,6300,6300,6300,6300,0
|
|
20240419,132100,34989900,6300,6300,6300,6300,0
|
|
20240419,132000,34989900,6300,6300,6300,6300,0
|
|
20240419,131900,34989900,6300,6300,6300,6300,4
|
|
20240419,131800,34964700,6300,6300,6300,6300,0
|
|
20240419,131700,34964700,6300,6300,6300,6300,11
|
|
20240419,131600,34895400,6290,6290,6290,6290,0
|
|
20240419,131500,34895400,6290,6290,6290,6290,0
|
|
20240419,131400,34895400,6290,6290,6290,6290,0
|
|
20240419,131300,34895400,6290,6290,6290,6290,0
|
|
20240419,131200,34895400,6290,6290,6290,6290,3
|
|
20240419,131100,34876530,6270,6270,6270,6270,1
|
|
20240419,131000,34870260,6280,6280,6280,6280,87
|
|
20240419,130900,34323900,6280,6280,6280,6280,0
|
|
20240419,130800,34323900,6280,6280,6280,6280,0
|
|
20240419,130700,34323900,6280,6280,6280,6280,3
|
|
20240419,130600,34305060,6260,6260,6260,6260,0
|
|
20240419,130500,34305060,6260,6260,6260,6260,0
|
|
20240419,130400,34305060,6260,6260,6260,6260,0
|
|
20240419,130300,34305060,6260,6260,6260,6260,0
|
|
20240419,130200,34305060,6260,6260,6260,6260,0
|
|
20240419,130100,34305060,6260,6260,6260,6260,0
|
|
20240419,130000,34305060,6260,6260,6260,6260,0
|
|
20240419,125900,34305060,6260,6260,6260,6260,0
|
|
20240419,125800,34305060,6260,6260,6260,6260,0
|
|
20240419,125700,34305060,6260,6260,6260,6260,0
|
|
20240419,125600,34305060,6260,6260,6260,6260,8
|
|
20240419,125500,34254980,6260,6260,6260,6260,10
|
|
20240419,125400,34192380,6240,6250,6250,6240,19
|
|
20240419,125300,34073810,6260,6260,6260,6260,17
|
|
20240419,125200,33967390,6270,6270,6270,6270,0
|
|
20240419,125100,33967390,6270,6270,6270,6270,0
|
|
20240419,125000,33967390,6270,6270,6270,6270,0
|
|
20240419,124900,33967390,6270,6270,6270,6270,0
|
|
20240419,124800,33967390,6270,6270,6270,6270,42
|
|
20240419,124700,33704050,6260,6260,6260,6260,0
|
|
20240419,124600,33704050,6260,6250,6260,6250,11
|
|
20240419,124500,33635280,6230,6230,6230,6230,0
|
|
20240419,124400,33635280,6230,6230,6230,6230,0
|
|
20240419,124300,33635280,6230,6230,6230,6230,0
|
|
20240419,124200,33635280,6230,6230,6230,6230,0
|
|
20240419,124100,33635280,6230,6230,6230,6230,0
|
|
20240419,124000,33635280,6230,6230,6230,6230,0
|
|
20240419,123900,33635280,6230,6230,6230,6230,0
|
|
20240419,123800,33635280,6230,6230,6230,6230,0
|
|
20240419,123700,33635280,6230,6230,6230,6230,0
|
|
20240419,123600,33635280,6230,6230,6230,6230,0
|
|
20240419,123500,33635280,6230,6230,6230,6230,0
|
|
20240419,123400,33635280,6230,6230,6230,6230,0
|
|
20240419,123300,33635280,6230,6230,6230,6230,0
|
|
20240419,123200,33635280,6230,6230,6230,6230,0
|
|
20240419,123100,33635280,6230,6230,6230,6230,0
|
|
20240419,123000,33635280,6230,6230,6230,6230,0
|
|
20240419,122900,33635280,6230,6230,6230,6230,0
|
|
20240419,122800,33635280,6230,6230,6230,6230,0
|
|
20240419,122700,33635280,6230,6230,6230,6230,0
|
|
20240419,122600,33635280,6230,6230,6230,6230,0
|
|
20240419,122500,33635280,6230,6230,6230,6230,0
|
|
20240419,122400,33635280,6230,6230,6230,6230,0
|
|
20240419,122300,33635280,6230,6230,6230,6230,167
|
|
20240419,122200,32594870,6200,6200,6200,6200,0
|
|
20240419,122100,32594870,6200,6200,6200,6200,0
|
|
20240419,122000,32594870,6200,6200,6200,6200,0
|
|
20240419,121900,32594870,6200,6200,6200,6200,0
|
|
20240419,121800,32594870,6200,6200,6200,6200,0
|
|
20240419,121700,32594870,6200,6200,6200,6200,0
|
|
20240419,121600,32594870,6200,6200,6200,6200,0
|
|
20240419,121500,32594870,6200,6200,6200,6200,0
|
|
20240419,121400,32594870,6200,6200,6200,6200,0
|
|
20240419,121300,32594870,6200,6220,6220,6200,253
|
|
20240419,121200,31023870,6220,6220,6220,6220,0
|
|
20240419,121100,31023870,6220,6220,6220,6220,0
|
|
20240419,121000,31023870,6220,6220,6220,6220,0
|
|
20240419,120900,31023870,6220,6220,6220,6220,0
|
|
20240419,120800,31023870,6220,6220,6220,6220,0
|
|
20240419,120700,31023870,6220,6220,6220,6220,0
|
|
20240419,120600,31023870,6220,6220,6220,6220,0
|
|
20240419,120500,31023870,6220,6220,6220,6220,0
|
|
20240419,120400,31023870,6220,6220,6220,6220,0
|
|
20240419,120300,31023870,6220,6220,6220,6220,0
|
|
20240419,120200,31023870,6220,6220,6220,6220,0
|
|
20240419,120100,31023870,6220,6220,6220,6220,0
|
|
20240419,120000,31023870,6220,6220,6220,6220,0
|
|
20240419,115900,31023870,6220,6220,6220,6220,0
|
|
20240419,115800,31023870,6220,6220,6220,6220,0
|
|
20240419,115700,31023870,6220,6220,6220,6220,0
|
|
20240419,115600,31023870,6220,6220,6220,6220,0
|
|
20240419,115500,31023870,6220,6220,6220,6220,50
|
|
20240419,115400,30712870,6270,6270,6270,6270,0
|
|
20240419,115300,30712870,6270,6270,6270,6270,0
|
|
20240419,115200,30712870,6270,6270,6270,6270,0
|
|
20240419,115100,30712870,6270,6270,6270,6270,0
|
|
20240419,115000,30712870,6270,6270,6270,6270,0
|
|
20240419,114900,30712870,6270,6270,6270,6270,0
|
|
20240419,114800,30712870,6270,6270,6270,6270,0
|
|
20240419,114700,30712870,6270,6270,6270,6270,0
|
|
20240419,114600,30712870,6270,6270,6270,6270,0
|
|
20240419,114500,30712870,6270,6270,6270,6270,0
|
|
20240419,114400,30712870,6270,6270,6270,6270,0
|
|
20240419,114300,30712870,6270,6270,6270,6270,0
|
|
20240419,114200,30712870,6270,6270,6270,6270,0
|
|
20240419,114100,30712870,6270,6270,6270,6270,0
|
|
20240419,114000,30712870,6270,6270,6270,6270,0
|
|
20240419,113900,30712870,6270,6270,6270,6270,0
|
|
20240419,113800,30712870,6270,6270,6270,6270,0
|
|
20240419,113700,30712870,6270,6270,6270,6270,0
|
|
20240419,113600,30712870,6270,6270,6270,6270,0
|
|
20240419,113500,30712870,6270,6270,6270,6270,0
|
|
20240419,113400,30712870,6270,6270,6270,6270,0
|
|
20240419,113300,30712870,6270,6210,6270,6210,87
|
|
20240419,113200,30169840,6180,6180,6180,6180,0
|
|
20240419,113100,30169840,6180,6180,6180,6180,0
|
|
20240419,113000,30169840,6180,6180,6180,6180,42
|
|
20240419,112900,29910280,6180,6180,6180,6180,0
|
|
20240419,112800,29910280,6180,6180,6180,6180,0
|
|
20240419,112700,29910280,6180,6180,6180,6180,0
|
|
20240419,112600,29910280,6180,6170,6180,6160,26
|
|
20240419,112500,29749840,6170,6170,6170,6170,0
|
|
20240419,112400,29749840,6170,6170,6170,6170,0
|
|
20240419,112300,29749840,6170,6170,6170,6170,0
|
|
20240419,112200,29749840,6170,6170,6170,6170,0
|
|
20240419,112100,29749840,6170,6170,6170,6170,2
|
|
20240419,112000,29737500,6170,6190,6190,6170,100
|
|
20240419,111900,29119860,6200,6200,6200,6200,105
|
|
20240419,111800,28468860,6210,6210,6210,6210,747
|
|
20240419,111700,23829990,6220,6220,6220,6220,0
|
|
20240419,111600,23829990,6220,6220,6220,6220,0
|
|
20240419,111500,23829990,6220,6220,6220,6220,0
|
|
20240419,111400,23829990,6220,6220,6220,6220,594
|
|
20240419,111300,20135310,6220,6220,6220,6220,500
|
|
20240419,111200,17025310,6220,6220,6220,6220,0
|
|
20240419,111100,17025310,6220,6220,6220,6220,0
|
|
20240419,111000,17025310,6220,6220,6220,6220,0
|
|
20240419,110900,17025310,6220,6220,6220,6220,0
|
|
20240419,110800,17025310,6220,6220,6220,6220,0
|
|
20240419,110700,17025310,6220,6220,6220,6220,204
|
|
20240419,110600,15756430,6220,6220,6220,6220,217
|
|
20240419,110500,14406690,6230,6230,6230,6230,0
|
|
20240419,110400,14406690,6230,6230,6230,6230,0
|
|
20240419,110300,14406690,6230,6230,6230,6230,0
|
|
20240419,110200,14406690,6230,6230,6230,6230,0
|
|
20240419,110100,14406690,6230,6230,6230,6230,0
|
|
20240419,110000,14406690,6230,6230,6230,6230,0
|
|
20240419,105900,14406690,6230,6230,6230,6230,0
|
|
20240419,105800,14406690,6230,6230,6230,6230,0
|
|
20240419,105700,14406690,6230,6230,6230,6230,0
|
|
20240419,105600,14406690,6230,6230,6230,6230,0
|
|
20240419,105500,14406690,6230,6230,6230,6230,0
|
|
20240419,105400,14406690,6230,6230,6230,6230,0
|
|
20240419,105300,14406690,6230,6230,6230,6230,0
|
|
20240419,105200,14406690,6230,6230,6230,6230,0
|
|
20240419,105100,14406690,6230,6230,6230,6230,0
|
|
20240419,105000,14406690,6230,6230,6230,6230,0
|
|
20240419,104900,14406690,6230,6230,6230,6230,0
|
|
20240419,104800,14406690,6230,6230,6230,6230,0
|
|
20240419,104700,14406690,6230,6230,6230,6230,0
|
|
20240419,104600,14406690,6230,6230,6230,6230,0
|
|
20240419,104500,14406690,6230,6230,6230,6230,0
|
|
20240419,104400,14406690,6230,6230,6230,6230,0
|
|
20240419,104300,14406690,6230,6230,6230,6230,0
|
|
20240419,104200,14406690,6230,6230,6230,6230,0
|
|
20240419,104100,14406690,6230,6230,6230,6230,0
|
|
20240419,104000,14406690,6230,6230,6230,6230,0
|
|
20240419,103900,14406690,6230,6230,6230,6230,0
|
|
20240419,103800,14406690,6230,6230,6230,6230,0
|
|
20240419,103700,14406690,6230,6230,6230,6230,0
|
|
20240419,103600,14406690,6230,6230,6230,6230,50
|
|
20240419,103500,14095190,6220,6220,6220,6220,0
|
|
20240419,103400,14095190,6220,6220,6220,6220,0
|
|
20240419,103300,14095190,6220,6220,6220,6220,0
|
|
20240419,103200,14095190,6220,6220,6220,6220,0
|
|
20240419,103100,14095190,6220,6220,6220,6220,0
|
|
20240419,103000,14095190,6220,6220,6220,6220,685
|
|
20240419,102900,9834490,6220,6220,6220,6220,0
|
|
20240419,102800,9834490,6220,6220,6220,6220,8
|
|
20240419,102700,9784730,6220,6220,6220,6220,0
|
|
20240419,102600,9784730,6220,6220,6220,6220,0
|
|
20240419,102500,9784730,6220,6220,6220,6220,0
|
|
20240419,102400,9784730,6220,6220,6220,6220,0
|
|
20240419,102300,9784730,6220,6220,6220,6220,0
|
|
20240419,102200,9784730,6220,6220,6220,6220,0
|
|
20240419,102100,9784730,6220,6220,6220,6220,50
|
|
20240419,102000,9473730,6230,6230,6230,6230,1
|
|
20240419,101900,9467500,6230,6230,6230,6230,0
|
|
20240419,101800,9467500,6230,6230,6230,6230,0
|
|
20240419,101700,9467500,6230,6230,6230,6230,0
|
|
20240419,101600,9467500,6230,6230,6230,6230,100
|
|
20240419,101500,8844500,6220,6230,6230,6220,65
|
|
20240419,101400,8440180,6230,6230,6230,6230,0
|
|
20240419,101300,8440180,6230,6230,6230,6230,0
|
|
20240419,101200,8440180,6230,6230,6230,6230,47
|
|
20240419,101100,8147370,6230,6240,6240,6230,100
|
|
20240419,101000,7523870,6260,6260,6260,6260,0
|
|
20240419,100900,7523870,6260,6260,6260,6260,0
|
|
20240419,100800,7523870,6260,6260,6260,6260,0
|
|
20240419,100700,7523870,6260,6260,6260,6260,0
|
|
20240419,100600,7523870,6260,6260,6260,6260,0
|
|
20240419,100500,7523870,6260,6260,6260,6260,0
|
|
20240419,100400,7523870,6260,6260,6260,6260,0
|
|
20240419,100300,7523870,6260,6260,6260,6260,0
|
|
20240419,100200,7523870,6260,6260,6260,6260,0
|
|
20240419,100100,7523870,6260,6260,6260,6260,29
|
|
20240419,100000,7342330,6270,6270,6270,6270,0
|
|
20240419,095900,7342330,6270,6270,6270,6270,0
|
|
20240419,095800,7342330,6270,6270,6270,6270,0
|
|
20240419,095700,7342330,6270,6270,6270,6270,50
|
|
20240419,095600,7028830,6270,6270,6270,6270,0
|
|
20240419,095500,7028830,6270,6270,6270,6270,0
|
|
20240419,095400,7028830,6270,6270,6270,6270,9
|
|
20240419,095300,6972400,6250,6250,6250,6250,0
|
|
20240419,095200,6972400,6250,6250,6250,6250,204
|
|
20240419,095100,5697400,6250,6250,6250,6250,12
|
|
20240419,095000,5622400,6230,6240,6240,6230,34
|
|
20240419,094900,5410450,6260,6260,6260,6260,0
|
|
20240419,094800,5410450,6260,6260,6260,6260,0
|
|
20240419,094700,5410450,6260,6260,6260,6260,0
|
|
20240419,094600,5410450,6260,6260,6260,6260,0
|
|
20240419,094500,5410450,6260,6260,6260,6260,0
|
|
20240419,094400,5410450,6260,6260,6260,6260,0
|
|
20240419,094300,5410450,6260,6260,6260,6260,0
|
|
20240419,094200,5410450,6260,6260,6260,6260,0
|
|
20240419,094100,5410450,6260,6260,6260,6260,100
|
|
20240419,094000,4784450,6250,6250,6250,6250,0
|
|
20240419,093900,4784450,6250,6250,6250,6250,0
|
|
20240419,093800,4784450,6250,6250,6250,6250,0
|
|
20240419,093700,4784450,6250,6250,6250,6250,0
|
|
20240419,093600,4784450,6250,6250,6250,6250,0
|
|
20240419,093500,4784450,6250,6250,6250,6250,0
|
|
20240419,093400,4784450,6250,6250,6250,6250,0
|
|
20240419,093300,4784450,6250,6250,6250,6250,0
|
|
20240419,093200,4784450,6250,6250,6250,6250,0
|
|
20240419,093100,4784450,6250,6250,6250,6250,0
|
|
20240419,093000,4784450,6250,6250,6250,6250,0
|
|
20240419,092900,4784450,6250,6250,6250,6250,0
|
|
20240419,092800,4784450,6250,6250,6250,6250,65
|
|
20240419,092700,4378200,6250,6260,6260,6250,51
|
|
20240419,092600,4059350,6260,6260,6260,6260,0
|
|
20240419,092500,4059350,6260,6260,6260,6260,0
|
|
20240419,092400,4059350,6260,6260,6260,6260,0
|
|
20240419,092300,4059350,6260,6260,6260,6260,0
|
|
20240419,092200,4059350,6260,6260,6260,6260,0
|
|
20240419,092100,4059350,6260,6260,6260,6260,0
|
|
20240419,092000,4059350,6260,6260,6260,6260,0
|
|
20240419,091900,4059350,6260,6260,6260,6260,0
|
|
20240419,091800,4059350,6260,6260,6260,6260,0
|
|
20240419,091700,4059350,6260,6260,6260,6260,0
|
|
20240419,091600,4059350,6260,6260,6260,6260,0
|
|
20240419,091500,4059350,6260,6260,6260,6260,0
|
|
20240419,091400,4059350,6260,6280,6280,6260,90
|
|
20240419,091300,3494870,6290,6290,6290,6290,0
|
|
20240419,091200,3494870,6290,6290,6290,6290,0
|
|
20240419,091100,3494870,6290,6290,6290,6290,0
|
|
20240419,091000,3494870,6290,6290,6290,6290,2
|
|
20240419,090900,3482290,6300,6300,6300,6300,2
|
|
20240419,090800,3469690,6310,6320,6320,6310,8
|
|
20240419,090700,3419150,6330,6330,6330,6330,0
|
|
20240419,090600,3419150,6330,6330,6330,6330,3
|
|
20240419,090500,3400160,6340,6340,6340,6340,14
|
|
20240419,090400,3311400,6380,6380,6380,6380,0
|
|
20240419,090300,3311400,6380,6380,6380,6380,0
|
|
20240419,090200,3311400,6380,6380,6380,6380,0
|
|
20240419,090100,3311400,6380,6380,6380,6380,500
|
|
20240419,090000,121400,6380,6390,6390,6380,19
|