589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184600,116884010,6460,6460,6460,6460,405
|
|
20240423,184500,116884010,6460,6460,6460,6460,0
|
|
20240423,184400,116884010,6460,6460,6460,6460,0
|
|
20240423,184300,116884010,6460,6460,6460,6460,0
|
|
20240423,184200,116884010,6460,6460,6460,6460,0
|
|
20240423,184100,116884010,6460,6460,6460,6460,0
|
|
20240423,184000,116884010,6460,6460,6460,6460,0
|
|
20240423,183900,116884010,6460,6460,6460,6460,0
|
|
20240423,183800,116884010,6460,6460,6460,6460,0
|
|
20240423,183700,116884010,6460,6460,6460,6460,0
|
|
20240423,183600,116884010,6460,6460,6460,6460,0
|
|
20240423,183500,116884010,6460,6460,6460,6460,0
|
|
20240423,183400,116884010,6460,6460,6460,6460,0
|
|
20240423,183300,116884010,6460,6460,6460,6460,0
|
|
20240423,183200,116884010,6460,6460,6460,6460,0
|
|
20240423,183100,116884010,6460,6460,6460,6460,0
|
|
20240423,183000,116884010,6460,6460,6460,6460,0
|
|
20240423,182900,116884010,6460,6460,6460,6460,0
|
|
20240423,182800,116884010,6460,6460,6460,6460,0
|
|
20240423,182700,116884010,6460,6460,6460,6460,0
|
|
20240423,182600,116884010,6460,6460,6460,6460,0
|
|
20240423,182500,116884010,6460,6460,6460,6460,0
|
|
20240423,182400,116884010,6460,6460,6460,6460,0
|
|
20240423,182300,116884010,6460,6460,6460,6460,0
|
|
20240423,182200,116884010,6460,6460,6460,6460,0
|
|
20240423,182100,116884010,6460,6460,6460,6460,0
|
|
20240423,182000,116884010,6460,6460,6460,6460,0
|
|
20240423,181900,116884010,6460,6460,6460,6460,0
|
|
20240423,181800,116884010,6460,6460,6460,6460,0
|
|
20240423,181700,116884010,6460,6460,6460,6460,0
|
|
20240423,181600,116884010,6460,6460,6460,6460,405
|
|
20240423,181500,116884010,6460,6460,6460,6460,0
|
|
20240423,181400,116884010,6460,6460,6460,6460,0
|
|
20240423,181300,116884010,6460,6460,6460,6460,0
|
|
20240423,181200,116884010,6460,6460,6460,6460,0
|
|
20240423,181100,116884010,6460,6460,6460,6460,0
|
|
20240423,181000,116884010,6460,6460,6460,6460,0
|
|
20240423,180900,116884010,6460,6460,6460,6460,0
|
|
20240423,180800,116884010,6460,6460,6460,6460,0
|
|
20240423,180700,116884010,6460,6460,6460,6460,0
|
|
20240423,180600,116884010,6460,6460,6460,6460,0
|
|
20240423,180500,116884010,6460,6460,6460,6460,0
|
|
20240423,180400,116884010,6460,6460,6460,6460,0
|
|
20240423,180300,116884010,6460,6460,6460,6460,0
|
|
20240423,180200,116884010,6460,6460,6460,6460,0
|
|
20240423,180100,116884010,6460,6460,6460,6460,0
|
|
20240423,180000,116884010,6460,6460,6460,6460,0
|
|
20240423,175900,116884010,6460,6460,6460,6460,0
|
|
20240423,175800,116884010,6460,6460,6460,6460,0
|
|
20240423,175700,116884010,6460,6460,6460,6460,0
|
|
20240423,175600,116884010,6460,6460,6460,6460,0
|
|
20240423,175500,116884010,6460,6460,6460,6460,0
|
|
20240423,175400,116884010,6460,6460,6460,6460,0
|
|
20240423,175300,116884010,6460,6460,6460,6460,0
|
|
20240423,175200,116884010,6460,6460,6460,6460,0
|
|
20240423,175100,116884010,6460,6460,6460,6460,0
|
|
20240423,175000,116884010,6460,6460,6460,6460,0
|
|
20240423,174900,116884010,6460,6460,6460,6460,0
|
|
20240423,174800,116884010,6460,6460,6460,6460,0
|
|
20240423,174700,116884010,6460,6460,6460,6460,0
|
|
20240423,174600,116884010,6460,6460,6460,6460,405
|
|
20240423,174500,116884010,6460,6460,6460,6460,0
|
|
20240423,174400,116884010,6460,6460,6460,6460,0
|
|
20240423,174300,116884010,6460,6460,6460,6460,0
|
|
20240423,174200,116884010,6460,6460,6460,6460,0
|
|
20240423,174100,116884010,6460,6460,6460,6460,0
|
|
20240423,174000,116884010,6460,6460,6460,6460,0
|
|
20240423,173900,116884010,6460,6460,6460,6460,0
|
|
20240423,173800,116884010,6460,6460,6460,6460,0
|
|
20240423,173700,116884010,6460,6460,6460,6460,0
|
|
20240423,173600,116884010,6460,6460,6460,6460,0
|
|
20240423,173500,116884010,6460,6460,6460,6460,0
|
|
20240423,173400,116884010,6460,6460,6460,6460,0
|
|
20240423,173300,116884010,6460,6460,6460,6460,0
|
|
20240423,173200,116884010,6460,6460,6460,6460,0
|
|
20240423,173100,116884010,6460,6460,6460,6460,0
|
|
20240423,173000,116884010,6460,6460,6460,6460,0
|
|
20240423,172900,116884010,6460,6460,6460,6460,0
|
|
20240423,172800,116884010,6460,6460,6460,6460,0
|
|
20240423,172700,116884010,6460,6460,6460,6460,0
|
|
20240423,172600,116884010,6460,6460,6460,6460,0
|
|
20240423,172500,116884010,6460,6460,6460,6460,0
|
|
20240423,172400,116884010,6460,6460,6460,6460,0
|
|
20240423,172300,116884010,6460,6460,6460,6460,0
|
|
20240423,172200,116884010,6460,6460,6460,6460,0
|
|
20240423,172100,116884010,6460,6460,6460,6460,0
|
|
20240423,172000,116884010,6460,6460,6460,6460,0
|
|
20240423,171900,116884010,6460,6460,6460,6460,0
|
|
20240423,171800,116884010,6460,6460,6460,6460,0
|
|
20240423,171700,116884010,6460,6460,6460,6460,0
|
|
20240423,171600,116884010,6460,6460,6460,6460,405
|
|
20240423,171500,116884010,6460,6460,6460,6460,0
|
|
20240423,171400,116884010,6460,6460,6460,6460,0
|
|
20240423,171300,116884010,6460,6460,6460,6460,0
|
|
20240423,171200,116884010,6460,6460,6460,6460,0
|
|
20240423,171100,116884010,6460,6460,6460,6460,0
|
|
20240423,171000,116884010,6460,6460,6460,6460,0
|
|
20240423,170900,116884010,6460,6460,6460,6460,0
|
|
20240423,170800,116884010,6460,6460,6460,6460,0
|
|
20240423,170700,116884010,6460,6460,6460,6460,0
|
|
20240423,170600,116884010,6460,6460,6460,6460,0
|
|
20240423,170500,116884010,6460,6460,6460,6460,0
|
|
20240423,170400,116884010,6460,6460,6460,6460,0
|
|
20240423,170300,116884010,6460,6460,6460,6460,0
|
|
20240423,170200,116884010,6460,6460,6460,6460,0
|
|
20240423,170100,116884010,6460,6460,6460,6460,0
|
|
20240423,170000,116884010,6460,6460,6460,6460,0
|
|
20240423,165900,116884010,6460,6460,6460,6460,0
|
|
20240423,165800,116884010,6460,6460,6460,6460,0
|
|
20240423,165700,116884010,6460,6460,6460,6460,0
|
|
20240423,165600,116884010,6460,6460,6460,6460,0
|
|
20240423,165500,116884010,6460,6460,6460,6460,0
|
|
20240423,165400,116884010,6460,6460,6460,6460,0
|
|
20240423,165300,116884010,6460,6460,6460,6460,0
|
|
20240423,165200,116884010,6460,6460,6460,6460,0
|
|
20240423,165100,116884010,6460,6460,6460,6460,0
|
|
20240423,165000,116884010,6460,6460,6460,6460,0
|
|
20240423,164900,116884010,6460,6460,6460,6460,0
|
|
20240423,164800,116884010,6460,6460,6460,6460,0
|
|
20240423,164700,116884010,6460,6460,6460,6460,0
|
|
20240423,164600,116884010,6460,6460,6460,6460,405
|
|
20240423,164500,116884010,6460,6460,6460,6460,0
|
|
20240423,164400,116884010,6460,6460,6460,6460,0
|
|
20240423,164300,116884010,6460,6460,6460,6460,0
|
|
20240423,164200,116884010,6460,6460,6460,6460,0
|
|
20240423,164100,116884010,6460,6460,6460,6460,0
|
|
20240423,164000,116884010,6460,6460,6460,6460,0
|
|
20240423,163900,116884010,6460,6460,6460,6460,0
|
|
20240423,163800,116884010,6460,6460,6460,6460,0
|
|
20240423,163700,116884010,6460,6460,6460,6460,0
|
|
20240423,163600,116884010,6460,6460,6460,6460,0
|
|
20240423,163500,116884010,6460,6460,6460,6460,0
|
|
20240423,163400,116884010,6460,6460,6460,6460,0
|
|
20240423,163300,116884010,6460,6460,6460,6460,0
|
|
20240423,163200,116884010,6460,6460,6460,6460,0
|
|
20240423,163100,116884010,6460,6460,6460,6460,0
|
|
20240423,163000,116884010,6460,6460,6460,6460,0
|
|
20240423,162900,116884010,6460,6460,6460,6460,0
|
|
20240423,162800,116884010,6460,6460,6460,6460,0
|
|
20240423,162700,116884010,6460,6460,6460,6460,0
|
|
20240423,162600,116884010,6460,6460,6460,6460,0
|
|
20240423,162500,116884010,6460,6460,6460,6460,0
|
|
20240423,162400,116884010,6460,6460,6460,6460,0
|
|
20240423,162300,116884010,6460,6460,6460,6460,0
|
|
20240423,162200,116884010,6460,6460,6460,6460,0
|
|
20240423,162100,116884010,6460,6460,6460,6460,0
|
|
20240423,162000,116884010,6460,6460,6460,6460,0
|
|
20240423,161900,116884010,6460,6460,6460,6460,0
|
|
20240423,161800,116884010,6460,6460,6460,6460,0
|
|
20240423,161700,116884010,6460,6460,6460,6460,0
|
|
20240423,161600,116884010,6460,6460,6460,6460,405
|
|
20240423,161500,116884010,6460,6460,6460,6460,0
|
|
20240423,161400,116884010,6460,6460,6460,6460,0
|
|
20240423,161300,116884010,6460,6460,6460,6460,0
|
|
20240423,161200,116884010,6460,6460,6460,6460,0
|
|
20240423,161100,116884010,6460,6460,6460,6460,0
|
|
20240423,161000,116884010,6460,6460,6460,6460,0
|
|
20240423,160900,116884010,6460,6460,6460,6460,0
|
|
20240423,160800,116884010,6460,6460,6460,6460,0
|
|
20240423,160700,116884010,6460,6460,6460,6460,0
|
|
20240423,160600,116884010,6460,6460,6460,6460,0
|
|
20240423,160500,116884010,6460,6460,6460,6460,0
|
|
20240423,160400,116884010,6460,6460,6460,6460,0
|
|
20240423,160300,116884010,6460,6460,6460,6460,0
|
|
20240423,160200,116884010,6460,6460,6460,6460,0
|
|
20240423,160100,116884010,6460,6460,6460,6460,0
|
|
20240423,160000,116884010,6460,6460,6460,6460,0
|
|
20240423,155900,116884010,6460,6460,6460,6460,0
|
|
20240423,155800,116884010,6460,6460,6460,6460,0
|
|
20240423,155700,116884010,6460,6460,6460,6460,0
|
|
20240423,155600,116884010,6460,6460,6460,6460,0
|
|
20240423,155500,116884010,6460,6460,6460,6460,0
|
|
20240423,155400,116884010,6460,6460,6460,6460,0
|
|
20240423,155300,116884010,6460,6460,6460,6460,0
|
|
20240423,155200,116884010,6460,6460,6460,6460,0
|
|
20240423,155100,116884010,6460,6460,6460,6460,0
|
|
20240423,155000,116884010,6460,6460,6460,6460,0
|
|
20240423,154900,116884010,6460,6460,6460,6460,0
|
|
20240423,154800,116884010,6460,6460,6460,6460,0
|
|
20240423,154700,116884010,6460,6460,6460,6460,0
|
|
20240423,154600,116884010,6460,6460,6460,6460,405
|
|
20240423,154500,116884010,6460,6460,6460,6460,0
|
|
20240423,154400,116884010,6460,6460,6460,6460,0
|
|
20240423,154300,116884010,6460,6460,6460,6460,0
|
|
20240423,154200,116884010,6460,6460,6460,6460,0
|
|
20240423,154100,116884010,6460,6460,6460,6460,0
|
|
20240423,154000,116884010,6460,6460,6460,6460,0
|
|
20240423,153900,116884010,6460,6460,6460,6460,0
|
|
20240423,153800,116884010,6460,6460,6460,6460,0
|
|
20240423,153700,116884010,6460,6460,6460,6460,0
|
|
20240423,153600,116884010,6460,6460,6460,6460,0
|
|
20240423,153500,116884010,6460,6460,6460,6460,0
|
|
20240423,153400,116884010,6460,6460,6460,6460,0
|
|
20240423,153300,116884010,6460,6460,6460,6460,0
|
|
20240423,153200,116884010,6460,6460,6460,6460,0
|
|
20240423,153100,116884010,6460,6460,6460,6460,0
|
|
20240423,153000,116884010,6460,6460,6460,6460,405
|
|
20240423,152900,114267710,6440,6440,6440,6440,0
|
|
20240423,152800,114267710,6440,6440,6440,6440,0
|
|
20240423,152700,114267710,6440,6440,6440,6440,0
|
|
20240423,152600,114267710,6440,6440,6440,6440,0
|
|
20240423,152500,114267710,6440,6440,6440,6440,0
|
|
20240423,152400,114267710,6440,6440,6440,6440,0
|
|
20240423,152300,114267710,6440,6440,6440,6440,0
|
|
20240423,152200,114267710,6440,6440,6440,6440,0
|
|
20240423,152100,114267710,6440,6440,6440,6440,0
|
|
20240423,152000,114267710,6440,6440,6440,6440,0
|
|
20240423,151900,114267710,6440,6440,6440,6440,13
|
|
20240423,151800,114183990,6450,6450,6450,6450,5
|
|
20240423,151700,114151740,6440,6440,6440,6440,0
|
|
20240423,151600,114151740,6440,6440,6440,6440,254
|
|
20240423,151500,112515980,6430,6430,6430,6430,0
|
|
20240423,151400,112515980,6430,6430,6430,6430,0
|
|
20240423,151300,112515980,6430,6430,6430,6430,0
|
|
20240423,151200,112515980,6430,6430,6430,6430,0
|
|
20240423,151100,112515980,6430,6430,6430,6430,89
|
|
20240423,151000,111943710,6430,6430,6430,6430,17
|
|
20240423,150900,111834400,6440,6450,6450,6440,51
|
|
20240423,150800,111505460,6440,6440,6440,6440,0
|
|
20240423,150700,111505460,6440,6450,6450,6440,1357
|
|
20240423,150600,102752820,6450,6450,6450,6450,0
|
|
20240423,150500,102752820,6450,6450,6450,6450,0
|
|
20240423,150400,102752820,6450,6450,6450,6450,520
|
|
20240423,150300,99398820,6450,6450,6450,6450,5
|
|
20240423,150200,99366570,6450,6450,6450,6450,0
|
|
20240423,150100,99366570,6450,6450,6450,6450,0
|
|
20240423,150000,99366570,6450,6450,6450,6450,0
|
|
20240423,145900,99366570,6450,6450,6450,6450,0
|
|
20240423,145800,99366570,6450,6450,6450,6450,119
|
|
20240423,145700,98599020,6460,6460,6460,6460,1
|
|
20240423,145600,98592560,6450,6450,6450,6450,0
|
|
20240423,145500,98592560,6450,6450,6450,6450,0
|
|
20240423,145400,98592560,6450,6450,6450,6450,0
|
|
20240423,145300,98592560,6450,6450,6450,6450,500
|
|
20240423,145200,95367560,6460,6460,6460,6460,0
|
|
20240423,145100,95367560,6460,6460,6460,6460,0
|
|
20240423,145000,95367560,6460,6450,6460,6450,2
|
|
20240423,144900,95354650,6460,6460,6460,6460,0
|
|
20240423,144800,95354650,6460,6460,6460,6460,40
|
|
20240423,144700,95096250,6460,6460,6460,6460,100
|
|
20240423,144600,94450250,6460,6460,6460,6460,10
|
|
20240423,144500,94385650,6460,6460,6460,6460,0
|
|
20240423,144400,94385650,6460,6460,6460,6460,0
|
|
20240423,144300,94385650,6460,6460,6460,6460,0
|
|
20240423,144200,94385650,6460,6460,6460,6460,0
|
|
20240423,144100,94385650,6460,6460,6460,6460,0
|
|
20240423,144000,94385650,6460,6460,6460,6460,0
|
|
20240423,143900,94385650,6460,6460,6460,6460,0
|
|
20240423,143800,94385650,6460,6460,6460,6460,0
|
|
20240423,143700,94385650,6460,6460,6460,6460,0
|
|
20240423,143600,94385650,6460,6460,6460,6460,0
|
|
20240423,143500,94385650,6460,6480,6480,6450,239
|
|
20240423,143400,92843510,6480,6480,6480,6480,11
|
|
20240423,143300,92772230,6480,6480,6480,6480,6
|
|
20240423,143200,92733350,6480,6470,6480,6470,19
|
|
20240423,143100,92610260,6470,6470,6470,6470,0
|
|
20240423,143000,92610260,6470,6470,6470,6470,241
|
|
20240423,142900,91050990,6470,6470,6470,6470,177
|
|
20240423,142800,89905800,6460,6460,6460,6460,0
|
|
20240423,142700,89905800,6460,6460,6460,6460,20
|
|
20240423,142600,89776600,6450,6450,6450,6450,25
|
|
20240423,142500,89615350,6440,6440,6440,6440,0
|
|
20240423,142400,89615350,6440,6440,6440,6440,0
|
|
20240423,142300,89615350,6440,6440,6440,6440,0
|
|
20240423,142200,89615350,6440,6440,6440,6440,0
|
|
20240423,142100,89615350,6440,6440,6440,6440,0
|
|
20240423,142000,89615350,6440,6440,6440,6440,0
|
|
20240423,141900,89615350,6440,6440,6440,6440,0
|
|
20240423,141800,89615350,6440,6440,6440,6440,0
|
|
20240423,141700,89615350,6440,6440,6440,6440,0
|
|
20240423,141600,89615350,6440,6440,6440,6440,42
|
|
20240423,141500,89344870,6430,6430,6430,6430,0
|
|
20240423,141400,89344870,6430,6430,6430,6430,0
|
|
20240423,141300,89344870,6430,6430,6430,6430,0
|
|
20240423,141200,89344870,6430,6430,6430,6430,0
|
|
20240423,141100,89344870,6430,6430,6430,6430,0
|
|
20240423,141000,89344870,6430,6430,6430,6430,0
|
|
20240423,140900,89344870,6430,6430,6430,6430,0
|
|
20240423,140800,89344870,6430,6430,6430,6430,0
|
|
20240423,140700,89344870,6430,6430,6430,6430,409
|
|
20240423,140600,86715000,6430,6430,6430,6430,0
|
|
20240423,140500,86715000,6430,6430,6430,6430,0
|
|
20240423,140400,86715000,6430,6430,6430,6430,0
|
|
20240423,140300,86715000,6430,6430,6430,6430,0
|
|
20240423,140200,86715000,6430,6430,6430,6430,0
|
|
20240423,140100,86715000,6430,6430,6430,6430,0
|
|
20240423,140000,86715000,6430,6430,6430,6430,0
|
|
20240423,135900,86715000,6430,6430,6430,6430,0
|
|
20240423,135800,86715000,6430,6430,6430,6430,0
|
|
20240423,135700,86715000,6430,6430,6430,6430,0
|
|
20240423,135600,86715000,6430,6430,6430,6430,0
|
|
20240423,135500,86715000,6430,6430,6430,6430,0
|
|
20240423,135400,86715000,6430,6430,6430,6430,0
|
|
20240423,135300,86715000,6430,6430,6430,6430,0
|
|
20240423,135200,86715000,6430,6430,6430,6430,0
|
|
20240423,135100,86715000,6430,6430,6430,6430,0
|
|
20240423,135000,86715000,6430,6430,6430,6430,0
|
|
20240423,134900,86715000,6430,6430,6430,6430,16
|
|
20240423,134800,86612120,6430,6430,6430,6430,0
|
|
20240423,134700,86612120,6430,6430,6430,6430,0
|
|
20240423,134600,86612120,6430,6430,6430,6430,0
|
|
20240423,134500,86612120,6430,6430,6430,6430,0
|
|
20240423,134400,86612120,6430,6430,6430,6430,0
|
|
20240423,134300,86612120,6430,6430,6430,6430,0
|
|
20240423,134200,86612120,6430,6430,6430,6430,0
|
|
20240423,134100,86612120,6430,6430,6430,6430,0
|
|
20240423,134000,86612120,6430,6430,6430,6430,90
|
|
20240423,133900,86033420,6430,6430,6430,6430,0
|
|
20240423,133800,86033420,6430,6430,6430,6430,0
|
|
20240423,133700,86033420,6430,6430,6430,6430,36
|
|
20240423,133600,85801940,6430,6430,6430,6430,0
|
|
20240423,133500,85801940,6430,6430,6430,6430,0
|
|
20240423,133400,85801940,6430,6430,6430,6430,0
|
|
20240423,133300,85801940,6430,6430,6430,6430,0
|
|
20240423,133200,85801940,6430,6430,6430,6430,0
|
|
20240423,133100,85801940,6430,6430,6430,6430,0
|
|
20240423,133000,85801940,6430,6430,6430,6430,0
|
|
20240423,132900,85801940,6430,6430,6430,6430,0
|
|
20240423,132800,85801940,6430,6430,6430,6430,0
|
|
20240423,132700,85801940,6430,6430,6430,6430,0
|
|
20240423,132600,85801940,6430,6430,6430,6430,0
|
|
20240423,132500,85801940,6430,6430,6430,6430,0
|
|
20240423,132400,85801940,6430,6430,6430,6430,0
|
|
20240423,132300,85801940,6430,6430,6430,6430,0
|
|
20240423,132200,85801940,6430,6430,6430,6430,0
|
|
20240423,132100,85801940,6430,6430,6430,6430,0
|
|
20240423,132000,85801940,6430,6430,6430,6430,0
|
|
20240423,131900,85801940,6430,6430,6430,6430,0
|
|
20240423,131800,85801940,6430,6430,6430,6430,0
|
|
20240423,131700,85801940,6430,6430,6430,6430,0
|
|
20240423,131600,85801940,6430,6430,6430,6430,0
|
|
20240423,131500,85801940,6430,6430,6430,6430,0
|
|
20240423,131400,85801940,6430,6430,6430,6430,0
|
|
20240423,131300,85801940,6430,6430,6430,6430,0
|
|
20240423,131200,85801940,6430,6430,6430,6430,0
|
|
20240423,131100,85801940,6430,6430,6430,6430,0
|
|
20240423,131000,85801940,6430,6430,6430,6430,0
|
|
20240423,130900,85801940,6430,6430,6430,6430,73
|
|
20240423,130800,85332550,6420,6420,6420,6420,0
|
|
20240423,130700,85332550,6420,6420,6420,6420,5
|
|
20240423,130600,85300450,6420,6420,6420,6420,0
|
|
20240423,130500,85300450,6420,6420,6420,6420,0
|
|
20240423,130400,85300450,6420,6420,6420,6420,0
|
|
20240423,130300,85300450,6420,6420,6420,6420,1
|
|
20240423,130200,85294030,6410,6410,6410,6410,0
|
|
20240423,130100,85294030,6410,6410,6410,6410,0
|
|
20240423,130000,85294030,6410,6410,6410,6410,0
|
|
20240423,125900,85294030,6410,6410,6410,6410,0
|
|
20240423,125800,85294030,6410,6410,6410,6410,0
|
|
20240423,125700,85294030,6410,6410,6410,6410,0
|
|
20240423,125600,85294030,6410,6410,6410,6410,0
|
|
20240423,125500,85294030,6410,6410,6410,6410,0
|
|
20240423,125400,85294030,6410,6410,6410,6410,0
|
|
20240423,125300,85294030,6410,6410,6410,6410,0
|
|
20240423,125200,85294030,6410,6410,6410,6410,0
|
|
20240423,125100,85294030,6410,6410,6410,6410,0
|
|
20240423,125000,85294030,6410,6410,6410,6410,0
|
|
20240423,124900,85294030,6410,6410,6410,6410,0
|
|
20240423,124800,85294030,6410,6410,6410,6410,0
|
|
20240423,124700,85294030,6410,6410,6410,6410,100
|
|
20240423,124600,84653030,6420,6420,6420,6420,0
|
|
20240423,124500,84653030,6420,6440,6440,6420,200
|
|
20240423,124400,83365270,6440,6440,6440,6440,0
|
|
20240423,124300,83365270,6440,6440,6440,6440,0
|
|
20240423,124200,83365270,6440,6440,6440,6440,0
|
|
20240423,124100,83365270,6440,6440,6440,6440,0
|
|
20240423,124000,83365270,6440,6440,6440,6440,0
|
|
20240423,123900,83365270,6440,6440,6440,6440,0
|
|
20240423,123800,83365270,6440,6440,6440,6440,0
|
|
20240423,123700,83365270,6440,6440,6440,6440,12
|
|
20240423,123600,83287990,6440,6420,6440,6420,500
|
|
20240423,123500,80072800,6430,6430,6430,6430,0
|
|
20240423,123400,80072800,6430,6430,6430,6430,0
|
|
20240423,123300,80072800,6430,6430,6430,6430,0
|
|
20240423,123200,80072800,6430,6430,6430,6430,0
|
|
20240423,123100,80072800,6430,6430,6430,6430,0
|
|
20240423,123000,80072800,6430,6430,6430,6430,0
|
|
20240423,122900,80072800,6430,6430,6430,6430,0
|
|
20240423,122800,80072800,6430,6430,6430,6430,0
|
|
20240423,122700,80072800,6430,6420,6430,6420,200
|
|
20240423,122600,78788660,6420,6410,6420,6410,200
|
|
20240423,122500,77506450,6400,6400,6400,6400,0
|
|
20240423,122400,77506450,6400,6400,6400,6400,0
|
|
20240423,122300,77506450,6400,6400,6400,6400,0
|
|
20240423,122200,77506450,6400,6400,6400,6400,0
|
|
20240423,122100,77506450,6400,6400,6400,6400,0
|
|
20240423,122000,77506450,6400,6400,6400,6400,0
|
|
20240423,121900,77506450,6400,6400,6400,6400,0
|
|
20240423,121800,77506450,6400,6400,6400,6400,0
|
|
20240423,121700,77506450,6400,6400,6400,6400,0
|
|
20240423,121600,77506450,6400,6400,6400,6400,0
|
|
20240423,121500,77506450,6400,6400,6400,6400,0
|
|
20240423,121400,77506450,6400,6400,6400,6400,0
|
|
20240423,121300,77506450,6400,6400,6400,6400,0
|
|
20240423,121200,77506450,6400,6400,6400,6400,0
|
|
20240423,121100,77506450,6400,6400,6400,6400,0
|
|
20240423,121000,77506450,6400,6400,6400,6400,0
|
|
20240423,120900,77506450,6400,6400,6400,6400,0
|
|
20240423,120800,77506450,6400,6400,6400,6400,0
|
|
20240423,120700,77506450,6400,6400,6400,6400,0
|
|
20240423,120600,77506450,6400,6400,6400,6400,0
|
|
20240423,120500,77506450,6400,6400,6400,6400,0
|
|
20240423,120400,77506450,6400,6400,6400,6400,0
|
|
20240423,120300,77506450,6400,6400,6400,6400,0
|
|
20240423,120200,77506450,6400,6400,6400,6400,2
|
|
20240423,120100,77493650,6400,6400,6400,6400,0
|
|
20240423,120000,77493650,6400,6410,6410,6400,31
|
|
20240423,115900,77295240,6410,6410,6410,6410,0
|
|
20240423,115800,77295240,6410,6410,6410,6410,0
|
|
20240423,115700,77295240,6410,6410,6410,6410,0
|
|
20240423,115600,77295240,6410,6410,6410,6410,0
|
|
20240423,115500,77295240,6410,6410,6410,6410,0
|
|
20240423,115400,77295240,6410,6410,6410,6410,0
|
|
20240423,115300,77295240,6410,6410,6410,6410,18
|
|
20240423,115200,77179860,6400,6410,6410,6400,8
|
|
20240423,115100,77128650,6410,6410,6410,6410,0
|
|
20240423,115000,77128650,6410,6410,6410,6410,0
|
|
20240423,114900,77128650,6410,6410,6410,6410,0
|
|
20240423,114800,77128650,6410,6410,6410,6410,48
|
|
20240423,114700,76820970,6410,6410,6410,6410,100
|
|
20240423,114600,76179970,6410,6410,6410,6410,42
|
|
20240423,114500,75910750,6400,6400,6400,6400,0
|
|
20240423,114400,75910750,6400,6400,6400,6400,0
|
|
20240423,114300,75910750,6400,6400,6400,6400,0
|
|
20240423,114200,75910750,6400,6400,6400,6400,0
|
|
20240423,114100,75910750,6400,6400,6400,6400,0
|
|
20240423,114000,75910750,6400,6400,6400,6400,0
|
|
20240423,113900,75910750,6400,6400,6400,6400,0
|
|
20240423,113800,75910750,6400,6400,6400,6400,0
|
|
20240423,113700,75910750,6400,6400,6400,6400,0
|
|
20240423,113600,75910750,6400,6400,6400,6400,0
|
|
20240423,113500,75910750,6400,6400,6400,6400,0
|
|
20240423,113400,75910750,6400,6400,6400,6400,0
|
|
20240423,113300,75910750,6400,6400,6400,6400,0
|
|
20240423,113200,75910750,6400,6400,6400,6400,0
|
|
20240423,113100,75910750,6400,6400,6400,6400,0
|
|
20240423,113000,75910750,6400,6400,6400,6400,0
|
|
20240423,112900,75910750,6400,6400,6400,6400,0
|
|
20240423,112800,75910750,6400,6400,6400,6400,0
|
|
20240423,112700,75910750,6400,6400,6400,6400,0
|
|
20240423,112600,75910750,6400,6400,6400,6400,0
|
|
20240423,112500,75910750,6400,6400,6400,6400,0
|
|
20240423,112400,75910750,6400,6400,6400,6400,0
|
|
20240423,112300,75910750,6400,6400,6400,6400,0
|
|
20240423,112200,75910750,6400,6400,6400,6400,0
|
|
20240423,112100,75910750,6400,6400,6400,6400,0
|
|
20240423,112000,75910750,6400,6400,6400,6400,0
|
|
20240423,111900,75910750,6400,6400,6400,6400,0
|
|
20240423,111800,75910750,6400,6400,6400,6400,0
|
|
20240423,111700,75910750,6400,6400,6400,6400,0
|
|
20240423,111600,75910750,6400,6400,6400,6400,0
|
|
20240423,111500,75910750,6400,6400,6400,6400,0
|
|
20240423,111400,75910750,6400,6400,6400,6400,5
|
|
20240423,111300,75878750,6400,6400,6400,6400,0
|
|
20240423,111200,75878750,6400,6400,6400,6400,0
|
|
20240423,111100,75878750,6400,6400,6400,6400,0
|
|
20240423,111000,75878750,6400,6400,6400,6400,0
|
|
20240423,110900,75878750,6400,6400,6400,6400,0
|
|
20240423,110800,75878750,6400,6400,6400,6400,0
|
|
20240423,110700,75878750,6400,6400,6400,6400,0
|
|
20240423,110600,75878750,6400,6400,6400,6400,0
|
|
20240423,110500,75878750,6400,6430,6430,6400,1000
|
|
20240423,110400,69472470,6430,6430,6430,6430,0
|
|
20240423,110300,69472470,6430,6430,6430,6430,10
|
|
20240423,110200,69408170,6420,6420,6420,6420,10
|
|
20240423,110100,69343970,6430,6430,6430,6430,0
|
|
20240423,110000,69343970,6430,6430,6430,6430,0
|
|
20240423,105900,69343970,6430,6430,6430,6430,0
|
|
20240423,105800,69343970,6430,6430,6430,6430,0
|
|
20240423,105700,69343970,6430,6430,6430,6430,0
|
|
20240423,105600,69343970,6430,6430,6430,6430,0
|
|
20240423,105500,69343970,6430,6430,6430,6430,0
|
|
20240423,105400,69343970,6430,6430,6430,6430,0
|
|
20240423,105300,69343970,6430,6430,6430,6430,8
|
|
20240423,105200,69292530,6440,6440,6440,6440,346
|
|
20240423,105100,67064290,6420,6440,6440,6420,500
|
|
20240423,105000,63853420,6440,6440,6440,6440,381
|
|
20240423,104900,61399780,6440,6460,6460,6440,700
|
|
20240423,104800,56888030,6470,6470,6470,6470,201
|
|
20240423,104700,55587560,6470,6470,6470,6470,0
|
|
20240423,104600,55587560,6470,6470,6470,6470,27
|
|
20240423,104500,55412870,6470,6470,6470,6470,0
|
|
20240423,104400,55412870,6470,6470,6470,6470,0
|
|
20240423,104300,55412870,6470,6470,6470,6470,5
|
|
20240423,104200,55380520,6470,6470,6470,6470,0
|
|
20240423,104100,55380520,6470,6470,6470,6470,0
|
|
20240423,104000,55380520,6470,6470,6470,6470,0
|
|
20240423,103900,55380520,6470,6470,6470,6470,0
|
|
20240423,103800,55380520,6470,6480,6480,6470,176
|
|
20240423,103700,54240330,6470,6460,6470,6460,258
|
|
20240423,103600,52571490,6460,6460,6460,6460,0
|
|
20240423,103500,52571490,6460,6460,6460,6460,0
|
|
20240423,103400,52571490,6460,6460,6460,6460,15
|
|
20240423,103300,52474590,6460,6460,6460,6460,0
|
|
20240423,103200,52474590,6460,6460,6460,6460,1
|
|
20240423,103100,52468130,6450,6450,6450,6450,0
|
|
20240423,103000,52468130,6450,6450,6450,6450,0
|
|
20240423,102900,52468130,6450,6450,6450,6450,0
|
|
20240423,102800,52468130,6450,6450,6450,6450,0
|
|
20240423,102700,52468130,6450,6450,6450,6450,0
|
|
20240423,102600,52468130,6450,6450,6450,6450,0
|
|
20240423,102500,52468130,6450,6450,6450,6450,0
|
|
20240423,102400,52468130,6450,6450,6450,6450,0
|
|
20240423,102300,52468130,6450,6450,6450,6450,0
|
|
20240423,102200,52468130,6450,6450,6450,6450,0
|
|
20240423,102100,52468130,6450,6450,6450,6450,6
|
|
20240423,102000,52429430,6450,6450,6450,6450,5
|
|
20240423,101900,52397180,6460,6460,6460,6460,0
|
|
20240423,101800,52397180,6460,6460,6460,6460,1
|
|
20240423,101700,52390720,6450,6450,6450,6450,0
|
|
20240423,101600,52390720,6450,6450,6450,6450,5
|
|
20240423,101500,52358470,6450,6450,6450,6450,0
|
|
20240423,101400,52358470,6450,6450,6450,6450,0
|
|
20240423,101300,52358470,6450,6450,6450,6450,0
|
|
20240423,101200,52358470,6450,6450,6450,6450,0
|
|
20240423,101100,52358470,6450,6450,6450,6450,0
|
|
20240423,101000,52358470,6450,6450,6450,6450,0
|
|
20240423,100900,52358470,6450,6450,6450,6450,0
|
|
20240423,100800,52358470,6450,6450,6450,6450,0
|
|
20240423,100700,52358470,6450,6450,6450,6450,11
|
|
20240423,100600,52287520,6460,6460,6460,6460,15
|
|
20240423,100500,52190620,6450,6450,6450,6450,0
|
|
20240423,100400,52190620,6450,6450,6450,6450,0
|
|
20240423,100300,52190620,6450,6450,6450,6450,0
|
|
20240423,100200,52190620,6450,6450,6450,6450,0
|
|
20240423,100100,52190620,6450,6480,6480,6450,645
|
|
20240423,100000,48023960,6490,6490,6490,6490,221
|
|
20240423,095900,46589670,6490,6490,6490,6490,131
|
|
20240423,095800,45739480,6500,6500,6500,6500,3
|
|
20240423,095700,45719980,6500,6500,6500,6500,7
|
|
20240423,095600,45674480,6500,6500,6500,6500,0
|
|
20240423,095500,45674480,6500,6500,6500,6500,1
|
|
20240423,095400,45667980,6500,6500,6500,6500,605
|
|
20240423,095300,41735480,6490,6490,6490,6490,56
|
|
20240423,095200,41372040,6470,6450,6500,6450,3358
|
|
20240423,095100,19696440,6450,6450,6450,6450,0
|
|
20240423,095000,19696440,6450,6450,6450,6450,0
|
|
20240423,094900,19696440,6450,6450,6450,6450,0
|
|
20240423,094800,19696440,6450,6420,6450,6420,535
|
|
20240423,094700,16251900,6420,6420,6420,6420,0
|
|
20240423,094600,16251900,6420,6420,6420,6420,0
|
|
20240423,094500,16251900,6420,6420,6420,6420,0
|
|
20240423,094400,16251900,6420,6420,6420,6420,366
|
|
20240423,094300,13902180,6430,6430,6430,6430,0
|
|
20240423,094200,13902180,6430,6430,6430,6430,0
|
|
20240423,094100,13902180,6430,6430,6430,6430,0
|
|
20240423,094000,13902180,6430,6430,6430,6430,40
|
|
20240423,093900,13644980,6430,6430,6430,6430,324
|
|
20240423,093800,11561660,6420,6420,6420,6420,0
|
|
20240423,093700,11561660,6420,6420,6420,6420,0
|
|
20240423,093600,11561660,6420,6420,6420,6420,0
|
|
20240423,093500,11561660,6420,6420,6420,6420,0
|
|
20240423,093400,11561660,6420,6420,6420,6420,1
|
|
20240423,093300,11555240,6420,6430,6430,6420,123
|
|
20240423,093200,10764580,6430,6430,6430,6430,0
|
|
20240423,093100,10764580,6430,6430,6430,6430,36
|
|
20240423,093000,10533100,6450,6450,6450,6450,0
|
|
20240423,092900,10533100,6450,6450,6450,6450,122
|
|
20240423,092800,9746200,6450,6450,6450,6450,120
|
|
20240423,092700,8972200,6450,6450,6450,6450,0
|
|
20240423,092600,8972200,6450,6450,6450,6450,0
|
|
20240423,092500,8972200,6450,6450,6450,6450,0
|
|
20240423,092400,8972200,6450,6450,6450,6450,0
|
|
20240423,092300,8972200,6450,6450,6450,6450,0
|
|
20240423,092200,8972200,6450,6450,6450,6450,0
|
|
20240423,092100,8972200,6450,6450,6450,6450,0
|
|
20240423,092000,8972200,6450,6450,6450,6450,0
|
|
20240423,091900,8972200,6450,6440,6450,6440,1288
|
|
20240423,091800,664610,6420,6420,6420,6420,0
|
|
20240423,091700,664610,6420,6420,6420,6420,1
|
|
20240423,091600,658190,6410,6410,6410,6410,0
|
|
20240423,091500,658190,6410,6410,6410,6410,0
|
|
20240423,091400,658190,6410,6410,6410,6410,1
|
|
20240423,091300,651780,6390,6390,6390,6390,0
|
|
20240423,091200,651780,6390,6390,6390,6390,0
|
|
20240423,091100,651780,6390,6390,6390,6390,0
|
|
20240423,091000,651780,6390,6390,6390,6390,0
|
|
20240423,090900,651780,6390,6390,6390,6390,0
|
|
20240423,090800,651780,6390,6390,6390,6390,0
|
|
20240423,090700,651780,6390,6390,6390,6390,0
|
|
20240423,090600,651780,6390,6390,6390,6390,0
|
|
20240423,090500,651780,6390,6390,6390,6390,0
|
|
20240423,090400,651780,6390,6390,6390,6390,0
|
|
20240423,090300,651780,6390,6390,6390,6390,0
|
|
20240423,090200,651780,6390,6390,6390,6390,0
|
|
20240423,090100,651780,6390,6390,6390,6390,0
|
|
20240423,090000,651780,6390,6390,6390,6390,102
|