593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185000,820264250,6430,6430,6430,6430,1865
|
|
20240416,184900,820264250,6430,6430,6430,6430,0
|
|
20240416,184800,820264250,6430,6430,6430,6430,0
|
|
20240416,184700,820264250,6430,6430,6430,6430,0
|
|
20240416,184600,820264250,6430,6430,6430,6430,0
|
|
20240416,184500,820264250,6430,6430,6430,6430,0
|
|
20240416,184400,820264250,6430,6430,6430,6430,0
|
|
20240416,184300,820264250,6430,6430,6430,6430,0
|
|
20240416,184200,820264250,6430,6430,6430,6430,0
|
|
20240416,184100,820264250,6430,6430,6430,6430,0
|
|
20240416,184000,820264250,6430,6430,6430,6430,0
|
|
20240416,183900,820264250,6430,6430,6430,6430,0
|
|
20240416,183800,820264250,6430,6430,6430,6430,0
|
|
20240416,183700,820264250,6430,6430,6430,6430,0
|
|
20240416,183600,820264250,6430,6430,6430,6430,0
|
|
20240416,183500,820264250,6430,6430,6430,6430,0
|
|
20240416,183400,820264250,6430,6430,6430,6430,0
|
|
20240416,183300,820264250,6430,6430,6430,6430,0
|
|
20240416,183200,820264250,6430,6430,6430,6430,0
|
|
20240416,183100,820264250,6430,6430,6430,6430,0
|
|
20240416,183000,820264250,6430,6430,6430,6430,0
|
|
20240416,182900,820264250,6430,6430,6430,6430,0
|
|
20240416,182800,820264250,6430,6430,6430,6430,0
|
|
20240416,182700,820264250,6430,6430,6430,6430,0
|
|
20240416,182600,820264250,6430,6430,6430,6430,0
|
|
20240416,182500,820264250,6430,6430,6430,6430,0
|
|
20240416,182400,820264250,6430,6430,6430,6430,0
|
|
20240416,182300,820264250,6430,6430,6430,6430,0
|
|
20240416,182200,820264250,6430,6430,6430,6430,0
|
|
20240416,182100,820264250,6430,6430,6430,6430,0
|
|
20240416,182000,820264250,6430,6430,6430,6430,1865
|
|
20240416,181900,820264250,6430,6430,6430,6430,0
|
|
20240416,181800,820264250,6430,6430,6430,6430,0
|
|
20240416,181700,820264250,6430,6430,6430,6430,0
|
|
20240416,181600,820264250,6430,6430,6430,6430,0
|
|
20240416,181500,820264250,6430,6430,6430,6430,0
|
|
20240416,181400,820264250,6430,6430,6430,6430,0
|
|
20240416,181300,820264250,6430,6430,6430,6430,0
|
|
20240416,181200,820264250,6430,6430,6430,6430,0
|
|
20240416,181100,820264250,6430,6430,6430,6430,0
|
|
20240416,181000,820264250,6430,6430,6430,6430,0
|
|
20240416,180900,820264250,6430,6430,6430,6430,0
|
|
20240416,180800,820264250,6430,6430,6430,6430,0
|
|
20240416,180700,820264250,6430,6430,6430,6430,0
|
|
20240416,180600,820264250,6430,6430,6430,6430,0
|
|
20240416,180500,820264250,6430,6430,6430,6430,0
|
|
20240416,180400,820264250,6430,6430,6430,6430,0
|
|
20240416,180300,820264250,6430,6430,6430,6430,0
|
|
20240416,180200,820264250,6430,6430,6430,6430,0
|
|
20240416,180100,820264250,6430,6430,6430,6430,0
|
|
20240416,180000,820264250,6430,6430,6430,6430,0
|
|
20240416,175900,820264250,6430,6430,6430,6430,0
|
|
20240416,175800,820264250,6430,6430,6430,6430,0
|
|
20240416,175700,820264250,6430,6430,6430,6430,0
|
|
20240416,175600,820264250,6430,6430,6430,6430,0
|
|
20240416,175500,820264250,6430,6430,6430,6430,0
|
|
20240416,175400,820264250,6430,6430,6430,6430,0
|
|
20240416,175300,820264250,6430,6430,6430,6430,0
|
|
20240416,175200,820264250,6430,6430,6430,6430,0
|
|
20240416,175100,820264250,6430,6430,6430,6430,0
|
|
20240416,175000,820264250,6430,6430,6430,6430,1865
|
|
20240416,174900,820264250,6430,6430,6430,6430,0
|
|
20240416,174800,820264250,6430,6430,6430,6430,0
|
|
20240416,174700,820264250,6430,6430,6430,6430,0
|
|
20240416,174600,820264250,6430,6430,6430,6430,0
|
|
20240416,174500,820264250,6430,6430,6430,6430,0
|
|
20240416,174400,820264250,6430,6430,6430,6430,0
|
|
20240416,174300,820264250,6430,6430,6430,6430,0
|
|
20240416,174200,820264250,6430,6430,6430,6430,0
|
|
20240416,174100,820264250,6430,6430,6430,6430,0
|
|
20240416,174000,820264250,6430,6430,6430,6430,0
|
|
20240416,173900,820264250,6430,6430,6430,6430,0
|
|
20240416,173800,820264250,6430,6430,6430,6430,0
|
|
20240416,173700,820264250,6430,6430,6430,6430,0
|
|
20240416,173600,820264250,6430,6430,6430,6430,0
|
|
20240416,173500,820264250,6430,6430,6430,6430,0
|
|
20240416,173400,820264250,6430,6430,6430,6430,0
|
|
20240416,173300,820264250,6430,6430,6430,6430,0
|
|
20240416,173200,820264250,6430,6430,6430,6430,0
|
|
20240416,173100,820264250,6430,6430,6430,6430,0
|
|
20240416,173000,820264250,6430,6430,6430,6430,0
|
|
20240416,172900,820264250,6430,6430,6430,6430,0
|
|
20240416,172800,820264250,6430,6430,6430,6430,0
|
|
20240416,172700,820264250,6430,6430,6430,6430,0
|
|
20240416,172600,820264250,6430,6430,6430,6430,0
|
|
20240416,172500,820264250,6430,6430,6430,6430,0
|
|
20240416,172400,820264250,6430,6430,6430,6430,0
|
|
20240416,172300,820264250,6430,6430,6430,6430,0
|
|
20240416,172200,820264250,6430,6430,6430,6430,0
|
|
20240416,172100,820264250,6430,6430,6430,6430,0
|
|
20240416,172000,820264250,6430,6430,6430,6430,1865
|
|
20240416,171900,820264250,6430,6430,6430,6430,0
|
|
20240416,171800,820264250,6430,6430,6430,6430,0
|
|
20240416,171700,820264250,6430,6430,6430,6430,0
|
|
20240416,171600,820264250,6430,6430,6430,6430,0
|
|
20240416,171500,820264250,6430,6430,6430,6430,0
|
|
20240416,171400,820264250,6430,6430,6430,6430,0
|
|
20240416,171300,820264250,6430,6430,6430,6430,0
|
|
20240416,171200,820264250,6430,6430,6430,6430,0
|
|
20240416,171100,820264250,6430,6430,6430,6430,0
|
|
20240416,171000,820264250,6430,6430,6430,6430,0
|
|
20240416,170900,820264250,6430,6430,6430,6430,0
|
|
20240416,170800,820264250,6430,6430,6430,6430,0
|
|
20240416,170700,820264250,6430,6430,6430,6430,0
|
|
20240416,170600,820264250,6430,6430,6430,6430,0
|
|
20240416,170500,820264250,6430,6430,6430,6430,0
|
|
20240416,170400,820264250,6430,6430,6430,6430,0
|
|
20240416,170300,820264250,6430,6430,6430,6430,0
|
|
20240416,170200,820264250,6430,6430,6430,6430,0
|
|
20240416,170100,820264250,6430,6430,6430,6430,0
|
|
20240416,170000,820264250,6430,6430,6430,6430,0
|
|
20240416,165900,820264250,6430,6430,6430,6430,0
|
|
20240416,165800,820264250,6430,6430,6430,6430,0
|
|
20240416,165700,820264250,6430,6430,6430,6430,0
|
|
20240416,165600,820264250,6430,6430,6430,6430,0
|
|
20240416,165500,820264250,6430,6430,6430,6430,0
|
|
20240416,165400,820264250,6430,6430,6430,6430,0
|
|
20240416,165300,820264250,6430,6430,6430,6430,0
|
|
20240416,165200,820264250,6430,6430,6430,6430,0
|
|
20240416,165100,820264250,6430,6430,6430,6430,0
|
|
20240416,165000,820264250,6430,6430,6430,6430,1865
|
|
20240416,164900,820264250,6430,6430,6430,6430,0
|
|
20240416,164800,820264250,6430,6430,6430,6430,0
|
|
20240416,164700,820264250,6430,6430,6430,6430,0
|
|
20240416,164600,820264250,6430,6430,6430,6430,0
|
|
20240416,164500,820264250,6430,6430,6430,6430,0
|
|
20240416,164400,820264250,6430,6430,6430,6430,0
|
|
20240416,164300,820264250,6430,6430,6430,6430,0
|
|
20240416,164200,820264250,6430,6430,6430,6430,0
|
|
20240416,164100,820264250,6430,6430,6430,6430,0
|
|
20240416,164000,820264250,6430,6430,6430,6430,0
|
|
20240416,163900,820264250,6430,6430,6430,6430,0
|
|
20240416,163800,820264250,6430,6430,6430,6430,0
|
|
20240416,163700,820264250,6430,6430,6430,6430,0
|
|
20240416,163600,820264250,6430,6430,6430,6430,0
|
|
20240416,163500,820264250,6430,6430,6430,6430,0
|
|
20240416,163400,820264250,6430,6430,6430,6430,0
|
|
20240416,163300,820264250,6430,6430,6430,6430,0
|
|
20240416,163200,820264250,6430,6430,6430,6430,0
|
|
20240416,163100,820264250,6430,6430,6430,6430,0
|
|
20240416,163000,820264250,6430,6430,6430,6430,0
|
|
20240416,162900,820264250,6430,6430,6430,6430,0
|
|
20240416,162800,820264250,6430,6430,6430,6430,0
|
|
20240416,162700,820264250,6430,6430,6430,6430,0
|
|
20240416,162600,820264250,6430,6430,6430,6430,0
|
|
20240416,162500,820264250,6430,6430,6430,6430,0
|
|
20240416,162400,820264250,6430,6430,6430,6430,0
|
|
20240416,162300,820264250,6430,6430,6430,6430,0
|
|
20240416,162200,820264250,6430,6430,6430,6430,0
|
|
20240416,162100,820264250,6430,6430,6430,6430,0
|
|
20240416,162000,820264250,6430,6430,6430,6430,1865
|
|
20240416,161900,820264250,6430,6430,6430,6430,0
|
|
20240416,161800,820264250,6430,6430,6430,6430,0
|
|
20240416,161700,820264250,6430,6430,6430,6430,0
|
|
20240416,161600,820264250,6430,6430,6430,6430,0
|
|
20240416,161500,820264250,6430,6430,6430,6430,0
|
|
20240416,161400,820264250,6430,6430,6430,6430,0
|
|
20240416,161300,820264250,6430,6430,6430,6430,0
|
|
20240416,161200,820264250,6430,6430,6430,6430,0
|
|
20240416,161100,820264250,6430,6430,6430,6430,0
|
|
20240416,161000,820264250,6430,6430,6430,6430,0
|
|
20240416,160900,820264250,6430,6430,6430,6430,0
|
|
20240416,160800,820264250,6430,6430,6430,6430,0
|
|
20240416,160700,820264250,6430,6430,6430,6430,0
|
|
20240416,160600,820264250,6430,6430,6430,6430,0
|
|
20240416,160500,820264250,6430,6430,6430,6430,0
|
|
20240416,160400,820264250,6430,6430,6430,6430,0
|
|
20240416,160300,820264250,6430,6430,6430,6430,0
|
|
20240416,160200,820264250,6430,6430,6430,6430,0
|
|
20240416,160100,820264250,6430,6430,6430,6430,0
|
|
20240416,160000,820264250,6430,6430,6430,6430,0
|
|
20240416,155900,820264250,6430,6430,6430,6430,0
|
|
20240416,155800,820264250,6430,6430,6430,6430,0
|
|
20240416,155700,820264250,6430,6430,6430,6430,0
|
|
20240416,155600,820264250,6430,6430,6430,6430,0
|
|
20240416,155500,820264250,6430,6430,6430,6430,0
|
|
20240416,155400,820264250,6430,6430,6430,6430,0
|
|
20240416,155300,820264250,6430,6430,6430,6430,0
|
|
20240416,155200,820264250,6430,6430,6430,6430,0
|
|
20240416,155100,820264250,6430,6430,6430,6430,0
|
|
20240416,155000,820264250,6430,6430,6430,6430,1865
|
|
20240416,154900,820264250,6430,6430,6430,6430,0
|
|
20240416,154800,820264250,6430,6430,6430,6430,0
|
|
20240416,154700,820264250,6430,6430,6430,6430,0
|
|
20240416,154600,820264250,6430,6430,6430,6430,0
|
|
20240416,154500,820264250,6430,6430,6430,6430,0
|
|
20240416,154400,820264250,6430,6430,6430,6430,0
|
|
20240416,154300,820264250,6430,6430,6430,6430,0
|
|
20240416,154200,820264250,6430,6430,6430,6430,0
|
|
20240416,154100,820264250,6430,6430,6430,6430,0
|
|
20240416,154000,820264250,6430,6430,6430,6430,0
|
|
20240416,153900,820264250,6430,6430,6430,6430,0
|
|
20240416,153800,820264250,6430,6430,6430,6430,0
|
|
20240416,153700,820264250,6430,6430,6430,6430,0
|
|
20240416,153600,820264250,6430,6430,6430,6430,0
|
|
20240416,153500,820264250,6430,6430,6430,6430,0
|
|
20240416,153400,820264250,6430,6430,6430,6430,0
|
|
20240416,153300,820264250,6430,6430,6430,6430,0
|
|
20240416,153200,820264250,6430,6430,6430,6430,0
|
|
20240416,153100,820264250,6430,6430,6430,6430,0
|
|
20240416,153000,820264250,6430,6430,6430,6430,1865
|
|
20240416,152900,808272300,6450,6450,6450,6450,0
|
|
20240416,152800,808272300,6450,6450,6450,6450,0
|
|
20240416,152700,808272300,6450,6450,6450,6450,0
|
|
20240416,152600,808272300,6450,6450,6450,6450,0
|
|
20240416,152500,808272300,6450,6450,6450,6450,0
|
|
20240416,152400,808272300,6450,6450,6450,6450,0
|
|
20240416,152300,808272300,6450,6450,6450,6450,0
|
|
20240416,152200,808272300,6450,6450,6450,6450,0
|
|
20240416,152100,808272300,6450,6450,6450,6450,0
|
|
20240416,152000,808272300,6450,6450,6450,6450,0
|
|
20240416,151900,808272300,6450,6450,6450,6450,0
|
|
20240416,151800,808272300,6450,6450,6450,6430,1203
|
|
20240416,151700,800513550,6450,6420,6450,6420,195
|
|
20240416,151600,799260490,6420,6400,6420,6400,613
|
|
20240416,151500,795337030,6400,6400,6420,6400,209
|
|
20240416,151400,793999310,6410,6410,6410,6410,0
|
|
20240416,151300,793999310,6410,6410,6410,6410,0
|
|
20240416,151200,793999310,6410,6410,6410,6410,0
|
|
20240416,151100,793999310,6410,6410,6410,6410,21
|
|
20240416,151000,793864700,6410,6410,6410,6410,0
|
|
20240416,150900,793864700,6410,6410,6410,6410,0
|
|
20240416,150800,793864700,6410,6410,6410,6410,0
|
|
20240416,150700,793864700,6410,6410,6410,6410,200
|
|
20240416,150600,792582700,6410,6370,6410,6370,3002
|
|
20240416,150500,773459920,6370,6380,6380,6370,205
|
|
20240416,150400,772152030,6420,6420,6420,6420,0
|
|
20240416,150300,772152030,6420,6420,6420,6420,0
|
|
20240416,150200,772152030,6420,6420,6420,6420,1
|
|
20240416,150100,772145610,6420,6410,6420,6410,2
|
|
20240416,150000,772132780,6420,6420,6420,6420,1191
|
|
20240416,145900,764486560,6420,6400,6420,6400,19
|
|
20240416,145800,764364640,6400,6380,6400,6380,584
|
|
20240416,145700,760630070,6380,6350,6380,6350,474
|
|
20240416,145600,757609680,6320,6320,6320,6320,6
|
|
20240416,145500,757571760,6370,6370,6370,6370,0
|
|
20240416,145400,757571760,6370,6370,6370,6370,0
|
|
20240416,145300,757571760,6370,6370,6370,6370,0
|
|
20240416,145200,757571760,6370,6370,6370,6370,0
|
|
20240416,145100,757571760,6370,6360,6370,6320,3
|
|
20240416,145000,757552710,6300,6320,6370,6290,1125
|
|
20240416,144900,750425350,6300,6320,6320,6260,3077
|
|
20240416,144800,731094940,6340,6340,6340,6340,0
|
|
20240416,144700,731094940,6340,6340,6340,6340,207
|
|
20240416,144600,729782560,6320,6320,6320,6320,0
|
|
20240416,144500,729782560,6320,6320,6320,6320,0
|
|
20240416,144400,729782560,6320,6320,6320,6320,0
|
|
20240416,144300,729782560,6320,6320,6320,6320,0
|
|
20240416,144200,729782560,6320,6320,6320,6320,132
|
|
20240416,144100,728948320,6320,6340,6340,6320,2000
|
|
20240416,144000,716302190,6340,6350,6380,6340,32
|
|
20240416,143900,716099120,6390,6390,6390,6390,0
|
|
20240416,143800,716099120,6390,6390,6390,6390,1
|
|
20240416,143700,716092730,6330,6340,6340,6330,30
|
|
20240416,143600,715902780,6330,6340,6340,6330,200
|
|
20240416,143500,714636630,6390,6390,6390,6390,30
|
|
20240416,143400,714444930,6390,6390,6390,6390,2
|
|
20240416,143300,714432150,6380,6380,6380,6380,0
|
|
20240416,143200,714432150,6380,6380,6380,6380,2
|
|
20240416,143100,714419390,6330,6330,6330,6330,1
|
|
20240416,143000,714413060,6370,6340,6370,6340,1085
|
|
20240416,142900,707504760,6310,6310,6310,6310,64
|
|
20240416,142800,707100920,6340,6340,6340,6340,0
|
|
20240416,142700,707100920,6340,6290,6340,6290,76
|
|
20240416,142600,706622830,6280,6300,6300,6280,3000
|
|
20240416,142500,687776800,6350,6350,6350,6350,1
|
|
20240416,142400,687770450,6310,6310,6310,6310,406
|
|
20240416,142300,685208590,6340,6340,6340,6340,0
|
|
20240416,142200,685208590,6340,6340,6340,6340,1
|
|
20240416,142100,685202250,6310,6310,6310,6310,0
|
|
20240416,142000,685202250,6310,6310,6310,6310,0
|
|
20240416,141900,685202250,6310,6310,6310,6310,4
|
|
20240416,141800,685177010,6350,6350,6350,6350,0
|
|
20240416,141700,685177010,6350,6350,6350,6350,0
|
|
20240416,141600,685177010,6350,6350,6350,6350,0
|
|
20240416,141500,685177010,6350,6350,6350,6350,0
|
|
20240416,141400,685177010,6350,6350,6350,6350,0
|
|
20240416,141300,685177010,6350,6350,6350,6350,0
|
|
20240416,141200,685177010,6350,6350,6350,6350,0
|
|
20240416,141100,685177010,6350,6340,6350,6340,1109
|
|
20240416,141000,678134870,6330,6330,6330,6330,0
|
|
20240416,140900,678134870,6330,6330,6330,6290,2225
|
|
20240416,140800,664100270,6330,6330,6330,6330,6
|
|
20240416,140700,664062290,6320,6370,6370,6320,2000
|
|
20240416,140600,651404310,6370,6370,6370,6370,2
|
|
20240416,140500,651391570,6380,6380,6380,6380,92
|
|
20240416,140400,650804610,6390,6390,6390,6390,0
|
|
20240416,140300,650804610,6390,6390,6390,6390,0
|
|
20240416,140200,650804610,6390,6390,6390,6390,1
|
|
20240416,140100,650798220,6390,6390,6390,6390,0
|
|
20240416,140000,650798220,6390,6390,6390,6390,0
|
|
20240416,135900,650798220,6390,6390,6390,6390,0
|
|
20240416,135800,650798220,6390,6390,6390,6390,0
|
|
20240416,135700,650798220,6390,6390,6390,6390,50
|
|
20240416,135600,650478720,6380,6340,6380,6340,56
|
|
20240416,135500,650123440,6340,6340,6340,6340,0
|
|
20240416,135400,650123440,6340,6340,6340,6340,0
|
|
20240416,135300,650123440,6340,6340,6340,6340,0
|
|
20240416,135200,650123440,6340,6340,6340,6340,6
|
|
20240416,135100,650085400,6410,6410,6410,6410,0
|
|
20240416,135000,650085400,6410,6350,6410,6350,573
|
|
20240416,134900,646446790,6300,6300,6300,6300,0
|
|
20240416,134800,646446790,6300,6320,6320,6300,5
|
|
20240416,134700,646415250,6350,6350,6350,6350,204
|
|
20240416,134600,645119850,6350,6350,6350,6350,0
|
|
20240416,134500,645119850,6350,6350,6350,6350,0
|
|
20240416,134400,645119850,6350,6350,6350,6350,1
|
|
20240416,134300,645113500,6410,6410,6410,6410,5
|
|
20240416,134200,645081450,6410,6410,6410,6410,0
|
|
20240416,134100,645081450,6410,6410,6410,6410,0
|
|
20240416,134000,645081450,6410,6410,6410,6410,0
|
|
20240416,133900,645081450,6410,6410,6410,6410,1
|
|
20240416,133800,645075040,6370,6370,6370,6370,0
|
|
20240416,133700,645075040,6370,6370,6370,6370,5
|
|
20240416,133600,645043190,6350,6410,6410,6350,16
|
|
20240416,133500,644940990,6410,6350,6410,6350,102
|
|
20240416,133400,644287290,6410,6360,6410,6360,108
|
|
20240416,133300,643595660,6360,6350,6360,6350,111
|
|
20240416,133200,642890780,6350,6350,6350,6350,50
|
|
20240416,133100,642573280,6350,6350,6350,6350,0
|
|
20240416,133000,642573280,6350,6350,6350,6350,0
|
|
20240416,132900,642573280,6350,6350,6350,6350,1
|
|
20240416,132800,642566930,6300,6340,6350,6300,585
|
|
20240416,132700,638862160,6350,6340,6350,6340,50
|
|
20240416,132600,638545130,6340,6340,6340,6340,0
|
|
20240416,132500,638545130,6340,6340,6340,6340,3
|
|
20240416,132400,638526110,6350,6350,6350,6350,154
|
|
20240416,132300,637548210,6360,6360,6360,6360,307
|
|
20240416,132200,635595690,6350,6340,6350,6340,355
|
|
20240416,132100,633341460,6320,6310,6320,6310,348
|
|
20240416,132000,631142850,6290,6290,6290,6290,6
|
|
20240416,131900,631105110,6280,6280,6280,6280,2
|
|
20240416,131800,631092550,6310,6310,6310,6310,5
|
|
20240416,131700,631061000,6300,6300,6300,6300,0
|
|
20240416,131600,631061000,6300,6300,6300,6300,94
|
|
20240416,131500,630468800,6300,6300,6300,6300,0
|
|
20240416,131400,630468800,6300,6290,6300,6290,879
|
|
20240416,131300,624931910,6290,6290,6290,6290,85
|
|
20240416,131200,624397260,6290,6270,6290,6270,1016
|
|
20240416,131100,618006640,6300,6300,6300,6300,0
|
|
20240416,131000,618006640,6300,6300,6300,6300,0
|
|
20240416,130900,618006640,6300,6300,6300,6300,0
|
|
20240416,130800,618006640,6300,6300,6300,6300,1
|
|
20240416,130700,618000340,6300,6300,6300,6300,0
|
|
20240416,130600,618000340,6300,6300,6300,6300,0
|
|
20240416,130500,618000340,6300,6280,6300,6260,8
|
|
20240416,130400,617950040,6260,6290,6290,6260,8
|
|
20240416,130300,617899900,6290,6290,6290,6290,130
|
|
20240416,130200,617082200,6290,6300,6300,6290,21
|
|
20240416,130100,616950100,6290,6280,6290,6280,460
|
|
20240416,130000,614056720,6290,6300,6300,6260,1148
|
|
20240416,125900,606826890,6300,6290,6300,6290,500
|
|
20240416,125800,603678610,6300,6290,6300,6290,639
|
|
20240416,125700,599655300,6280,6270,6290,6230,4581
|
|
20240416,125600,571015460,6290,6290,6290,6290,123
|
|
20240416,125500,570241790,6270,6310,6310,6270,41
|
|
20240416,125400,569984680,6300,6300,6300,6300,0
|
|
20240416,125300,569984680,6300,6320,6320,6250,5229
|
|
20240416,125200,537246920,6340,6340,6340,6340,500
|
|
20240416,125100,534076920,6270,6270,6270,6270,0
|
|
20240416,125000,534076920,6270,6270,6270,6270,0
|
|
20240416,124900,534076920,6270,6270,6270,6270,0
|
|
20240416,124800,534076920,6270,6270,6270,6270,8
|
|
20240416,124700,534026760,6290,6330,6330,6270,3729
|
|
20240416,124600,510637040,6280,6290,6290,6280,1393
|
|
20240416,124500,501881660,6290,6300,6300,6290,656
|
|
20240416,124400,497751120,6300,6330,6330,6300,1002
|
|
20240416,124300,491431400,6360,6360,6360,6360,50
|
|
20240416,124200,491113400,6360,6360,6360,6360,0
|
|
20240416,124100,491113400,6360,6360,6360,6360,0
|
|
20240416,124000,491113400,6360,6360,6360,6360,0
|
|
20240416,123900,491113400,6360,6360,6360,6360,0
|
|
20240416,123800,491113400,6360,6360,6360,6360,0
|
|
20240416,123700,491113400,6360,6350,6360,6350,25
|
|
20240416,123600,490954640,6350,6320,6350,6320,6
|
|
20240416,123500,490916660,6330,6330,6330,6330,370
|
|
20240416,123400,488574560,6330,6330,6330,6330,0
|
|
20240416,123300,488574560,6330,6330,6330,6330,0
|
|
20240416,123200,488574560,6330,6340,6340,6330,943
|
|
20240416,123100,482596000,6340,6340,6340,6340,0
|
|
20240416,123000,482596000,6340,6330,6340,6330,12
|
|
20240416,122900,482520020,6330,6330,6330,6330,2
|
|
20240416,122800,482507360,6340,6340,6340,6340,31
|
|
20240416,122700,482310820,6340,6340,6340,6340,0
|
|
20240416,122600,482310820,6340,6340,6340,6340,0
|
|
20240416,122500,482310820,6340,6340,6340,6340,0
|
|
20240416,122400,482310820,6340,6340,6340,6340,0
|
|
20240416,122300,482310820,6340,6340,6340,6340,30
|
|
20240416,122200,482120620,6340,6340,6340,6340,0
|
|
20240416,122100,482120620,6340,6340,6340,6340,0
|
|
20240416,122000,482120620,6340,6340,6340,6340,0
|
|
20240416,121900,482120620,6340,6340,6340,6330,310
|
|
20240416,121800,480158040,6330,6330,6330,6330,75
|
|
20240416,121700,479683290,6330,6330,6330,6330,60
|
|
20240416,121600,479303490,6330,6330,6330,6330,8
|
|
20240416,121500,479252850,6380,6340,6380,6340,25
|
|
20240416,121400,479094270,6340,6340,6340,6340,1693
|
|
20240416,121300,468360650,6310,6360,6360,6300,5006
|
|
20240416,121200,436714260,6400,6400,6400,6400,0
|
|
20240416,121100,436714260,6400,6400,6400,6400,0
|
|
20240416,121000,436714260,6400,6400,6400,6400,0
|
|
20240416,120900,436714260,6400,6400,6400,6400,0
|
|
20240416,120800,436714260,6400,6400,6400,6400,1
|
|
20240416,120700,436707860,6350,6350,6350,6350,0
|
|
20240416,120600,436707860,6350,6350,6350,6350,0
|
|
20240416,120500,436707860,6350,6350,6350,6350,3
|
|
20240416,120400,436688810,6350,6360,6360,6350,2
|
|
20240416,120300,436676100,6400,6400,6400,6400,2
|
|
20240416,120200,436663300,6410,6410,6410,6410,0
|
|
20240416,120100,436663300,6410,6400,6410,6400,10
|
|
20240416,120000,436599260,6360,6360,6360,6360,6
|
|
20240416,115900,436561100,6410,6410,6410,6410,0
|
|
20240416,115800,436561100,6410,6410,6410,6410,0
|
|
20240416,115700,436561100,6410,6410,6410,6410,5
|
|
20240416,115600,436529050,6400,6400,6400,6400,0
|
|
20240416,115500,436529050,6400,6400,6400,6400,0
|
|
20240416,115400,436529050,6400,6380,6400,6380,125
|
|
20240416,115300,435730350,6400,6400,6400,6400,0
|
|
20240416,115200,435730350,6400,6400,6400,6400,0
|
|
20240416,115100,435730350,6400,6400,6400,6400,0
|
|
20240416,115000,435730350,6400,6400,6400,6400,0
|
|
20240416,114900,435730350,6400,6400,6400,6400,0
|
|
20240416,114800,435730350,6400,6400,6400,6400,0
|
|
20240416,114700,435730350,6400,6400,6400,6400,1
|
|
20240416,114600,435723950,6360,6360,6360,6360,123
|
|
20240416,114500,434941670,6330,6400,6400,6330,2001
|
|
20240416,114400,422259700,6350,6350,6350,6350,6
|
|
20240416,114300,422221600,6350,6350,6350,6350,0
|
|
20240416,114200,422221600,6350,6350,6350,6350,0
|
|
20240416,114100,422221600,6350,6350,6350,6350,0
|
|
20240416,114000,422221600,6350,6350,6350,6350,0
|
|
20240416,113900,422221600,6350,6350,6350,6350,160
|
|
20240416,113800,421205600,6400,6400,6400,6400,0
|
|
20240416,113700,421205600,6400,6400,6400,6400,0
|
|
20240416,113600,421205600,6400,6400,6400,6400,0
|
|
20240416,113500,421205600,6400,6400,6400,6400,0
|
|
20240416,113400,421205600,6400,6400,6400,6400,0
|
|
20240416,113300,421205600,6400,6400,6400,6400,119
|
|
20240416,113200,420444000,6350,6360,6360,6350,1000
|
|
20240416,113100,414090590,6370,6370,6370,6370,18
|
|
20240416,113000,413975930,6370,6380,6380,6360,3001
|
|
20240416,112900,394861150,6390,6390,6390,6390,0
|
|
20240416,112800,394861150,6390,6390,6390,6390,6
|
|
20240416,112700,394822810,6420,6420,6420,6420,50
|
|
20240416,112600,394501810,6420,6420,6420,6420,33
|
|
20240416,112500,394289950,6430,6430,6430,6430,0
|
|
20240416,112400,394289950,6430,6430,6430,6430,0
|
|
20240416,112300,394289950,6430,6430,6430,6430,30
|
|
20240416,112200,394097050,6430,6430,6430,6430,0
|
|
20240416,112100,394097050,6430,6430,6430,6430,0
|
|
20240416,112000,394097050,6430,6430,6430,6430,0
|
|
20240416,111900,394097050,6430,6420,6430,6420,3
|
|
20240416,111800,394077770,6370,6370,6370,6370,0
|
|
20240416,111700,394077770,6370,6370,6370,6370,0
|
|
20240416,111600,394077770,6370,6370,6370,6370,1
|
|
20240416,111500,394071400,6430,6430,6430,6430,0
|
|
20240416,111400,394071400,6430,6390,6430,6390,603
|
|
20240416,111300,390218190,6360,6360,6360,6360,0
|
|
20240416,111200,390218190,6360,6360,6360,6360,6
|
|
20240416,111100,390180030,6390,6390,6390,6390,0
|
|
20240416,111000,390180030,6390,6390,6390,6390,0
|
|
20240416,110900,390180030,6390,6390,6390,6390,2
|
|
20240416,110800,390167250,6360,6360,6360,6360,0
|
|
20240416,110700,390167250,6360,6360,6360,6360,0
|
|
20240416,110600,390167250,6360,6370,6370,6360,2
|
|
20240416,110500,390154520,6390,6390,6390,6390,0
|
|
20240416,110400,390154520,6390,6390,6390,6390,0
|
|
20240416,110300,390154520,6390,6390,6390,6390,1
|
|
20240416,110200,390148130,6350,6390,6390,6350,1404
|
|
20240416,110100,381200480,6360,6400,6400,6360,8806
|
|
20240416,110000,325064810,6430,6430,6430,6430,0
|
|
20240416,105900,325064810,6430,6430,6430,6430,0
|
|
20240416,105800,325064810,6430,6420,6430,6400,2002
|
|
20240416,105700,312248090,6420,6420,6420,6420,0
|
|
20240416,105600,312248090,6420,6420,6420,6420,6
|
|
20240416,105500,312209570,6470,6470,6470,6470,0
|
|
20240416,105400,312209570,6470,6470,6470,6470,0
|
|
20240416,105300,312209570,6470,6470,6470,6470,0
|
|
20240416,105200,312209570,6470,6470,6470,6470,0
|
|
20240416,105100,312209570,6470,6470,6470,6470,0
|
|
20240416,105000,312209570,6470,6470,6470,6470,0
|
|
20240416,104900,312209570,6470,6430,6470,6430,3
|
|
20240416,104800,312190240,6430,6430,6430,6430,0
|
|
20240416,104700,312190240,6430,6420,6430,6420,221
|
|
20240416,104600,310770420,6410,6410,6410,6410,0
|
|
20240416,104500,310770420,6410,6410,6410,6410,1247
|
|
20240416,104400,302777150,6430,6430,6430,6420,2993
|
|
20240416,104300,283544970,6430,6430,6430,6430,10
|
|
20240416,104200,283480670,6430,6430,6430,6430,510
|
|
20240416,104100,280201370,6430,6430,6430,6430,0
|
|
20240416,104000,280201370,6430,6440,6440,6430,16
|
|
20240416,103900,280098480,6440,6440,6440,6440,0
|
|
20240416,103800,280098480,6440,6440,6440,6440,25
|
|
20240416,103700,279937480,6430,6440,6440,6430,931
|
|
20240416,103600,273941890,6440,6460,6460,6440,1157
|
|
20240416,103500,266480190,6460,6460,6460,6460,200
|
|
20240416,103400,265188190,6490,6490,6490,6490,60
|
|
20240416,103300,264798790,6490,6490,6490,6490,1
|
|
20240416,103200,264792300,6450,6460,6460,6450,1138
|
|
20240416,103100,257449710,6460,6460,6460,6460,100
|
|
20240416,103000,256803710,6480,6480,6480,6480,20
|
|
20240416,102900,256674110,6460,6460,6460,6460,0
|
|
20240416,102800,256674110,6460,6470,6490,6460,1769
|
|
20240416,102700,245244300,6460,6460,6460,6460,0
|
|
20240416,102600,245244300,6460,6460,6460,6460,0
|
|
20240416,102500,245244300,6460,6460,6460,6460,104
|
|
20240416,102400,244572460,6460,6470,6470,6460,1231
|
|
20240416,102300,236607960,6490,6490,6490,6490,15
|
|
20240416,102200,236510610,6500,6500,6500,6500,156
|
|
20240416,102100,235496610,6480,6480,6480,6480,103
|
|
20240416,102000,234829170,6480,6480,6480,6480,0
|
|
20240416,101900,234829170,6480,6480,6480,6480,0
|
|
20240416,101800,234829170,6480,6480,6480,6480,0
|
|
20240416,101700,234829170,6480,6480,6480,6480,110
|
|
20240416,101600,234116370,6480,6500,6500,6480,30
|
|
20240416,101500,233921770,6500,6500,6500,6500,0
|
|
20240416,101400,233921770,6500,6500,6500,6500,0
|
|
20240416,101300,233921770,6500,6500,6500,6500,0
|
|
20240416,101200,233921770,6500,6500,6500,6500,1239
|
|
20240416,101100,225868270,6460,6460,6460,6460,0
|
|
20240416,101000,225868270,6460,6460,6460,6460,0
|
|
20240416,100900,225868270,6460,6460,6460,6460,0
|
|
20240416,100800,225868270,6460,6460,6460,6460,214
|
|
20240416,100700,224485830,6460,6490,6490,6460,1602
|
|
20240416,100600,214116020,6500,6500,6500,6500,248
|
|
20240416,100500,212504020,6500,6510,6510,6500,268
|
|
20240416,100400,210761870,6540,6540,6540,6540,0
|
|
20240416,100300,210761870,6540,6540,6540,6540,1
|
|
20240416,100200,210755330,6500,6500,6500,6500,0
|
|
20240416,100100,210755330,6500,6500,6500,6500,0
|
|
20240416,100000,210755330,6500,6500,6500,6500,0
|
|
20240416,095900,210755330,6500,6500,6500,6500,0
|
|
20240416,095800,210755330,6500,6500,6500,6480,1011
|
|
20240416,095700,204193830,6480,6480,6480,6480,0
|
|
20240416,095600,204193830,6480,6510,6510,6480,3624
|
|
20240416,095500,180672860,6510,6510,6510,6510,58
|
|
20240416,095400,180295280,6550,6550,6550,6550,3
|
|
20240416,095300,180275630,6550,6550,6550,6550,16
|
|
20240416,095200,180170830,6550,6550,6550,6500,16
|
|
20240416,095100,180066380,6500,6500,6500,6500,117
|
|
20240416,095000,179305880,6500,6540,6540,6500,309
|
|
20240416,094900,177295280,6540,6540,6540,6490,2083
|
|
20240416,094800,163741110,6540,6540,6540,6540,0
|
|
20240416,094700,163741110,6540,6540,6540,6540,192
|
|
20240416,094600,162485430,6540,6540,6540,6540,6
|
|
20240416,094500,162446190,6540,6580,6580,6500,8363
|
|
20240416,094400,107859410,6580,6590,6590,6580,304
|
|
20240416,094300,105858090,6600,6600,6600,6600,0
|
|
20240416,094200,105858090,6600,6600,6600,6600,100
|
|
20240416,094100,105198090,6630,6630,6630,6630,1
|
|
20240416,094000,105191460,6630,6630,6630,6630,206
|
|
20240416,093900,103825680,6630,6630,6630,6630,51
|
|
20240416,093800,103487550,6580,6580,6580,6580,0
|
|
20240416,093700,103487550,6580,6590,6590,6580,688
|
|
20240416,093600,98955210,6600,6600,6600,6600,201
|
|
20240416,093500,97628610,6610,6610,6610,6610,2
|
|
20240416,093400,97615390,6680,6680,6680,6680,0
|
|
20240416,093300,97615390,6680,6680,6680,6680,0
|
|
20240416,093200,97615390,6680,6680,6680,6680,0
|
|
20240416,093100,97615390,6680,6680,6680,6680,0
|
|
20240416,093000,97615390,6680,6680,6680,6680,0
|
|
20240416,092900,97615390,6680,6680,6680,6680,0
|
|
20240416,092800,97615390,6680,6610,6680,6610,1000
|
|
20240416,092700,90975610,6620,6620,6620,6620,0
|
|
20240416,092600,90975610,6620,6620,6620,6620,0
|
|
20240416,092500,90975610,6620,6620,6620,6620,1
|
|
20240416,092400,90968990,6620,6610,6620,6610,28
|
|
20240416,092300,90783850,6610,6600,6610,6600,208
|
|
20240416,092200,89409200,6570,6570,6570,6570,0
|
|
20240416,092100,89409200,6570,6590,6590,6570,77
|
|
20240416,092000,88903020,6620,6620,6620,6620,0
|
|
20240416,091900,88903020,6620,6620,6620,6620,88
|
|
20240416,091800,88320460,6630,6630,6630,6630,0
|
|
20240416,091700,88320460,6630,6630,6630,6590,4915
|
|
20240416,091600,55734810,6630,6590,6630,6590,639
|
|
20240416,091500,51508800,6580,6580,6580,6580,195
|
|
20240416,091400,50225700,6580,6580,6580,6580,5
|
|
20240416,091300,50192800,6590,6590,6590,6590,0
|
|
20240416,091200,50192800,6590,6590,6590,6590,1
|
|
20240416,091100,50186210,6570,6570,6570,6570,0
|
|
20240416,091000,50186210,6570,6570,6570,6570,0
|
|
20240416,090900,50186210,6570,6550,6570,6550,200
|
|
20240416,090800,48875850,6550,6520,6550,6520,843
|
|
20240416,090700,43356690,6530,6500,6530,6500,22
|
|
20240416,090600,43213530,6490,6510,6510,6490,1211
|
|
20240416,090500,35342200,6550,6510,6550,6510,10
|
|
20240416,090400,35276900,6550,6550,6550,6550,501
|
|
20240416,090300,31995350,6550,6550,6550,6550,101
|
|
20240416,090200,31333800,6510,6550,6560,6490,2434
|
|
20240416,090100,15496380,6490,6490,6490,6490,0
|
|
20240416,090000,15496380,6490,6510,6510,6490,2381
|