593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185000,329766010,6340,6340,6340,6340,521
|
|
20240417,184900,329766010,6340,6340,6340,6340,0
|
|
20240417,184800,329766010,6340,6340,6340,6340,0
|
|
20240417,184700,329766010,6340,6340,6340,6340,0
|
|
20240417,184600,329766010,6340,6340,6340,6340,0
|
|
20240417,184500,329766010,6340,6340,6340,6340,0
|
|
20240417,184400,329766010,6340,6340,6340,6340,0
|
|
20240417,184300,329766010,6340,6340,6340,6340,0
|
|
20240417,184200,329766010,6340,6340,6340,6340,0
|
|
20240417,184100,329766010,6340,6340,6340,6340,0
|
|
20240417,184000,329766010,6340,6340,6340,6340,0
|
|
20240417,183900,329766010,6340,6340,6340,6340,0
|
|
20240417,183800,329766010,6340,6340,6340,6340,0
|
|
20240417,183700,329766010,6340,6340,6340,6340,0
|
|
20240417,183600,329766010,6340,6340,6340,6340,0
|
|
20240417,183500,329766010,6340,6340,6340,6340,0
|
|
20240417,183400,329766010,6340,6340,6340,6340,0
|
|
20240417,183300,329766010,6340,6340,6340,6340,0
|
|
20240417,183200,329766010,6340,6340,6340,6340,0
|
|
20240417,183100,329766010,6340,6340,6340,6340,0
|
|
20240417,183000,329766010,6340,6340,6340,6340,0
|
|
20240417,182900,329766010,6340,6340,6340,6340,0
|
|
20240417,182800,329766010,6340,6340,6340,6340,0
|
|
20240417,182700,329766010,6340,6340,6340,6340,0
|
|
20240417,182600,329766010,6340,6340,6340,6340,0
|
|
20240417,182500,329766010,6340,6340,6340,6340,0
|
|
20240417,182400,329766010,6340,6340,6340,6340,0
|
|
20240417,182300,329766010,6340,6340,6340,6340,0
|
|
20240417,182200,329766010,6340,6340,6340,6340,0
|
|
20240417,182100,329766010,6340,6340,6340,6340,0
|
|
20240417,182000,329766010,6340,6340,6340,6340,521
|
|
20240417,181900,329766010,6340,6340,6340,6340,0
|
|
20240417,181800,329766010,6340,6340,6340,6340,0
|
|
20240417,181700,329766010,6340,6340,6340,6340,0
|
|
20240417,181600,329766010,6340,6340,6340,6340,0
|
|
20240417,181500,329766010,6340,6340,6340,6340,0
|
|
20240417,181400,329766010,6340,6340,6340,6340,0
|
|
20240417,181300,329766010,6340,6340,6340,6340,0
|
|
20240417,181200,329766010,6340,6340,6340,6340,0
|
|
20240417,181100,329766010,6340,6340,6340,6340,0
|
|
20240417,181000,329766010,6340,6340,6340,6340,0
|
|
20240417,180900,329766010,6340,6340,6340,6340,0
|
|
20240417,180800,329766010,6340,6340,6340,6340,0
|
|
20240417,180700,329766010,6340,6340,6340,6340,0
|
|
20240417,180600,329766010,6340,6340,6340,6340,0
|
|
20240417,180500,329766010,6340,6340,6340,6340,0
|
|
20240417,180400,329766010,6340,6340,6340,6340,0
|
|
20240417,180300,329766010,6340,6340,6340,6340,0
|
|
20240417,180200,329766010,6340,6340,6340,6340,0
|
|
20240417,180100,329766010,6340,6340,6340,6340,0
|
|
20240417,180000,329766010,6340,6340,6340,6340,0
|
|
20240417,175900,329766010,6340,6340,6340,6340,0
|
|
20240417,175800,329766010,6340,6340,6340,6340,0
|
|
20240417,175700,329766010,6340,6340,6340,6340,0
|
|
20240417,175600,329766010,6340,6340,6340,6340,0
|
|
20240417,175500,329766010,6340,6340,6340,6340,0
|
|
20240417,175400,329766010,6340,6340,6340,6340,0
|
|
20240417,175300,329766010,6340,6340,6340,6340,0
|
|
20240417,175200,329766010,6340,6340,6340,6340,0
|
|
20240417,175100,329766010,6340,6340,6340,6340,0
|
|
20240417,175000,329766010,6340,6340,6340,6340,521
|
|
20240417,174900,329766010,6340,6340,6340,6340,0
|
|
20240417,174800,329766010,6340,6340,6340,6340,0
|
|
20240417,174700,329766010,6340,6340,6340,6340,0
|
|
20240417,174600,329766010,6340,6340,6340,6340,0
|
|
20240417,174500,329766010,6340,6340,6340,6340,0
|
|
20240417,174400,329766010,6340,6340,6340,6340,0
|
|
20240417,174300,329766010,6340,6340,6340,6340,0
|
|
20240417,174200,329766010,6340,6340,6340,6340,0
|
|
20240417,174100,329766010,6340,6340,6340,6340,0
|
|
20240417,174000,329766010,6340,6340,6340,6340,0
|
|
20240417,173900,329766010,6340,6340,6340,6340,0
|
|
20240417,173800,329766010,6340,6340,6340,6340,0
|
|
20240417,173700,329766010,6340,6340,6340,6340,0
|
|
20240417,173600,329766010,6340,6340,6340,6340,0
|
|
20240417,173500,329766010,6340,6340,6340,6340,0
|
|
20240417,173400,329766010,6340,6340,6340,6340,0
|
|
20240417,173300,329766010,6340,6340,6340,6340,0
|
|
20240417,173200,329766010,6340,6340,6340,6340,0
|
|
20240417,173100,329766010,6340,6340,6340,6340,0
|
|
20240417,173000,329766010,6340,6340,6340,6340,0
|
|
20240417,172900,329766010,6340,6340,6340,6340,0
|
|
20240417,172800,329766010,6340,6340,6340,6340,0
|
|
20240417,172700,329766010,6340,6340,6340,6340,0
|
|
20240417,172600,329766010,6340,6340,6340,6340,0
|
|
20240417,172500,329766010,6340,6340,6340,6340,0
|
|
20240417,172400,329766010,6340,6340,6340,6340,0
|
|
20240417,172300,329766010,6340,6340,6340,6340,0
|
|
20240417,172200,329766010,6340,6340,6340,6340,0
|
|
20240417,172100,329766010,6340,6340,6340,6340,0
|
|
20240417,172000,329766010,6340,6340,6340,6340,521
|
|
20240417,171900,329766010,6340,6340,6340,6340,0
|
|
20240417,171800,329766010,6340,6340,6340,6340,0
|
|
20240417,171700,329766010,6340,6340,6340,6340,0
|
|
20240417,171600,329766010,6340,6340,6340,6340,0
|
|
20240417,171500,329766010,6340,6340,6340,6340,0
|
|
20240417,171400,329766010,6340,6340,6340,6340,0
|
|
20240417,171300,329766010,6340,6340,6340,6340,0
|
|
20240417,171200,329766010,6340,6340,6340,6340,0
|
|
20240417,171100,329766010,6340,6340,6340,6340,0
|
|
20240417,171000,329766010,6340,6340,6340,6340,0
|
|
20240417,170900,329766010,6340,6340,6340,6340,0
|
|
20240417,170800,329766010,6340,6340,6340,6340,0
|
|
20240417,170700,329766010,6340,6340,6340,6340,0
|
|
20240417,170600,329766010,6340,6340,6340,6340,0
|
|
20240417,170500,329766010,6340,6340,6340,6340,0
|
|
20240417,170400,329766010,6340,6340,6340,6340,0
|
|
20240417,170300,329766010,6340,6340,6340,6340,0
|
|
20240417,170200,329766010,6340,6340,6340,6340,0
|
|
20240417,170100,329766010,6340,6340,6340,6340,0
|
|
20240417,170000,329766010,6340,6340,6340,6340,0
|
|
20240417,165900,329766010,6340,6340,6340,6340,0
|
|
20240417,165800,329766010,6340,6340,6340,6340,0
|
|
20240417,165700,329766010,6340,6340,6340,6340,0
|
|
20240417,165600,329766010,6340,6340,6340,6340,0
|
|
20240417,165500,329766010,6340,6340,6340,6340,0
|
|
20240417,165400,329766010,6340,6340,6340,6340,0
|
|
20240417,165300,329766010,6340,6340,6340,6340,0
|
|
20240417,165200,329766010,6340,6340,6340,6340,0
|
|
20240417,165100,329766010,6340,6340,6340,6340,0
|
|
20240417,165000,329766010,6340,6340,6340,6340,521
|
|
20240417,164900,329766010,6340,6340,6340,6340,0
|
|
20240417,164800,329766010,6340,6340,6340,6340,0
|
|
20240417,164700,329766010,6340,6340,6340,6340,0
|
|
20240417,164600,329766010,6340,6340,6340,6340,0
|
|
20240417,164500,329766010,6340,6340,6340,6340,0
|
|
20240417,164400,329766010,6340,6340,6340,6340,0
|
|
20240417,164300,329766010,6340,6340,6340,6340,0
|
|
20240417,164200,329766010,6340,6340,6340,6340,0
|
|
20240417,164100,329766010,6340,6340,6340,6340,0
|
|
20240417,164000,329766010,6340,6340,6340,6340,0
|
|
20240417,163900,329766010,6340,6340,6340,6340,0
|
|
20240417,163800,329766010,6340,6340,6340,6340,0
|
|
20240417,163700,329766010,6340,6340,6340,6340,0
|
|
20240417,163600,329766010,6340,6340,6340,6340,0
|
|
20240417,163500,329766010,6340,6340,6340,6340,0
|
|
20240417,163400,329766010,6340,6340,6340,6340,0
|
|
20240417,163300,329766010,6340,6340,6340,6340,0
|
|
20240417,163200,329766010,6340,6340,6340,6340,0
|
|
20240417,163100,329766010,6340,6340,6340,6340,0
|
|
20240417,163000,329766010,6340,6340,6340,6340,0
|
|
20240417,162900,329766010,6340,6340,6340,6340,0
|
|
20240417,162800,329766010,6340,6340,6340,6340,0
|
|
20240417,162700,329766010,6340,6340,6340,6340,0
|
|
20240417,162600,329766010,6340,6340,6340,6340,0
|
|
20240417,162500,329766010,6340,6340,6340,6340,0
|
|
20240417,162400,329766010,6340,6340,6340,6340,0
|
|
20240417,162300,329766010,6340,6340,6340,6340,0
|
|
20240417,162200,329766010,6340,6340,6340,6340,0
|
|
20240417,162100,329766010,6340,6340,6340,6340,0
|
|
20240417,162000,329766010,6340,6340,6340,6340,521
|
|
20240417,161900,329766010,6340,6340,6340,6340,0
|
|
20240417,161800,329766010,6340,6340,6340,6340,0
|
|
20240417,161700,329766010,6340,6340,6340,6340,0
|
|
20240417,161600,329766010,6340,6340,6340,6340,0
|
|
20240417,161500,329766010,6340,6340,6340,6340,0
|
|
20240417,161400,329766010,6340,6340,6340,6340,0
|
|
20240417,161300,329766010,6340,6340,6340,6340,0
|
|
20240417,161200,329766010,6340,6340,6340,6340,0
|
|
20240417,161100,329766010,6340,6340,6340,6340,0
|
|
20240417,161000,329766010,6340,6340,6340,6340,0
|
|
20240417,160900,329766010,6340,6340,6340,6340,0
|
|
20240417,160800,329766010,6340,6340,6340,6340,0
|
|
20240417,160700,329766010,6340,6340,6340,6340,0
|
|
20240417,160600,329766010,6340,6340,6340,6340,0
|
|
20240417,160500,329766010,6340,6340,6340,6340,0
|
|
20240417,160400,329766010,6340,6340,6340,6340,0
|
|
20240417,160300,329766010,6340,6340,6340,6340,0
|
|
20240417,160200,329766010,6340,6340,6340,6340,0
|
|
20240417,160100,329766010,6340,6340,6340,6340,0
|
|
20240417,160000,329766010,6340,6340,6340,6340,0
|
|
20240417,155900,329766010,6340,6340,6340,6340,0
|
|
20240417,155800,329766010,6340,6340,6340,6340,0
|
|
20240417,155700,329766010,6340,6340,6340,6340,0
|
|
20240417,155600,329766010,6340,6340,6340,6340,0
|
|
20240417,155500,329766010,6340,6340,6340,6340,0
|
|
20240417,155400,329766010,6340,6340,6340,6340,0
|
|
20240417,155300,329766010,6340,6340,6340,6340,0
|
|
20240417,155200,329766010,6340,6340,6340,6340,0
|
|
20240417,155100,329766010,6340,6340,6340,6340,0
|
|
20240417,155000,329766010,6340,6340,6340,6340,521
|
|
20240417,154900,329766010,6340,6340,6340,6340,0
|
|
20240417,154800,329766010,6340,6340,6340,6340,0
|
|
20240417,154700,329766010,6340,6340,6340,6340,0
|
|
20240417,154600,329766010,6340,6340,6340,6340,0
|
|
20240417,154500,329766010,6340,6340,6340,6340,0
|
|
20240417,154400,329766010,6340,6340,6340,6340,0
|
|
20240417,154300,329766010,6340,6340,6340,6340,0
|
|
20240417,154200,329766010,6340,6340,6340,6340,0
|
|
20240417,154100,329766010,6340,6340,6340,6340,0
|
|
20240417,154000,329766010,6340,6340,6340,6340,0
|
|
20240417,153900,329766010,6340,6340,6340,6340,0
|
|
20240417,153800,329766010,6340,6340,6340,6340,0
|
|
20240417,153700,329766010,6340,6340,6340,6340,0
|
|
20240417,153600,329766010,6340,6340,6340,6340,0
|
|
20240417,153500,329766010,6340,6340,6340,6340,0
|
|
20240417,153400,329766010,6340,6340,6340,6340,0
|
|
20240417,153300,329766010,6340,6340,6340,6340,0
|
|
20240417,153200,329766010,6340,6340,6340,6340,0
|
|
20240417,153100,329766010,6340,6340,6340,6340,0
|
|
20240417,153000,329766010,6340,6340,6340,6340,521
|
|
20240417,152900,326462870,6350,6350,6350,6350,0
|
|
20240417,152800,326462870,6350,6350,6350,6350,0
|
|
20240417,152700,326462870,6350,6350,6350,6350,0
|
|
20240417,152600,326462870,6350,6350,6350,6350,0
|
|
20240417,152500,326462870,6350,6350,6350,6350,0
|
|
20240417,152400,326462870,6350,6350,6350,6350,0
|
|
20240417,152300,326462870,6350,6350,6350,6350,0
|
|
20240417,152200,326462870,6350,6350,6350,6350,0
|
|
20240417,152100,326462870,6350,6350,6350,6350,0
|
|
20240417,152000,326462870,6350,6350,6350,6350,0
|
|
20240417,151900,326462870,6350,6340,6350,6340,167
|
|
20240417,151800,325404080,6340,6330,6340,6330,46
|
|
20240417,151700,325112740,6290,6290,6290,6290,0
|
|
20240417,151600,325112740,6290,6290,6290,6290,994
|
|
20240417,151500,318860480,6290,6290,6290,6290,0
|
|
20240417,151400,318860480,6290,6290,6290,6290,0
|
|
20240417,151300,318860480,6290,6300,6300,6290,316
|
|
20240417,151200,316872780,6320,6320,6320,6320,0
|
|
20240417,151100,316872780,6320,6320,6320,6320,0
|
|
20240417,151000,316872780,6320,6320,6320,6320,2
|
|
20240417,150900,316860140,6300,6300,6300,6300,1996
|
|
20240417,150800,304285340,6280,6290,6300,6280,217
|
|
20240417,150700,302920580,6280,6280,6280,6280,0
|
|
20240417,150600,302920580,6280,6280,6280,6280,100
|
|
20240417,150500,302292580,6290,6290,6290,6290,0
|
|
20240417,150400,302292580,6290,6290,6290,6290,0
|
|
20240417,150300,302292580,6290,6290,6290,6290,231
|
|
20240417,150200,300839590,6280,6280,6280,6280,10
|
|
20240417,150100,300776790,6280,6280,6280,6280,250
|
|
20240417,150000,299206790,6270,6270,6270,6270,0
|
|
20240417,145900,299206790,6270,6280,6280,6270,3000
|
|
20240417,145800,280393390,6280,6290,6290,6280,1366
|
|
20240417,145700,271807890,6290,6290,6290,6290,255
|
|
20240417,145600,270203940,6290,6290,6290,6290,0
|
|
20240417,145500,270203940,6290,6290,6290,6290,0
|
|
20240417,145400,270203940,6290,6290,6290,6290,3
|
|
20240417,145300,270185070,6300,6300,6300,6300,0
|
|
20240417,145200,270185070,6300,6300,6300,6300,1
|
|
20240417,145100,270178770,6290,6290,6290,6290,0
|
|
20240417,145000,270178770,6290,6290,6290,6290,0
|
|
20240417,144900,270178770,6290,6290,6290,6290,0
|
|
20240417,144800,270178770,6290,6300,6300,6290,18
|
|
20240417,144700,270065380,6290,6290,6290,6290,0
|
|
20240417,144600,270065380,6290,6290,6290,6290,6
|
|
20240417,144500,270027640,6310,6310,6310,6310,0
|
|
20240417,144400,270027640,6310,6310,6310,6310,0
|
|
20240417,144300,270027640,6310,6310,6310,6310,1
|
|
20240417,144200,270021330,6290,6290,6290,6290,0
|
|
20240417,144100,270021330,6290,6290,6290,6290,0
|
|
20240417,144000,270021330,6290,6290,6290,6290,0
|
|
20240417,143900,270021330,6290,6290,6290,6290,1
|
|
20240417,143800,270015040,6290,6300,6300,6290,12
|
|
20240417,143700,269939540,6300,6300,6300,6300,351
|
|
20240417,143600,267728240,6290,6320,6320,6290,1278
|
|
20240417,143500,259677320,6320,6320,6320,6320,150
|
|
20240417,143400,258729320,6330,6330,6330,6330,0
|
|
20240417,143300,258729320,6330,6330,6330,6330,74
|
|
20240417,143200,258260900,6330,6330,6330,6330,0
|
|
20240417,143100,258260900,6330,6330,6330,6330,400
|
|
20240417,143000,255728900,6340,6330,6340,6330,44
|
|
20240417,142900,255450370,6330,6330,6330,6330,6
|
|
20240417,142800,255412390,6330,6330,6330,6330,0
|
|
20240417,142700,255412390,6330,6330,6330,6330,54
|
|
20240417,142600,255070570,6330,6330,6330,6330,29
|
|
20240417,142500,254887000,6330,6330,6330,6330,31
|
|
20240417,142400,254690770,6330,6330,6330,6330,95
|
|
20240417,142300,254089420,6340,6340,6340,6340,2
|
|
20240417,142200,254076740,6350,6350,6350,6350,0
|
|
20240417,142100,254076740,6350,6350,6350,6350,0
|
|
20240417,142000,254076740,6350,6350,6350,6350,0
|
|
20240417,141900,254076740,6350,6350,6350,6350,0
|
|
20240417,141800,254076740,6350,6350,6350,6350,6
|
|
20240417,141700,254038640,6350,6340,6350,6340,7
|
|
20240417,141600,253994230,6350,6340,6350,6340,2
|
|
20240417,141500,253981540,6350,6330,6350,6330,18
|
|
20240417,141400,253867500,6330,6330,6330,6330,0
|
|
20240417,141300,253867500,6330,6330,6330,6330,0
|
|
20240417,141200,253867500,6330,6330,6330,6330,6
|
|
20240417,141100,253829520,6350,6330,6350,6320,300
|
|
20240417,141000,251930870,6330,6340,6340,6330,160
|
|
20240417,140900,250916870,6340,6340,6340,6340,100
|
|
20240417,140800,250282870,6340,6340,6340,6340,0
|
|
20240417,140700,250282870,6340,6340,6340,6340,0
|
|
20240417,140600,250282870,6340,6340,6340,6340,0
|
|
20240417,140500,250282870,6340,6340,6340,6340,0
|
|
20240417,140400,250282870,6340,6340,6340,6340,0
|
|
20240417,140300,250282870,6340,6340,6340,6340,0
|
|
20240417,140200,250282870,6340,6340,6340,6340,0
|
|
20240417,140100,250282870,6340,6340,6340,6340,0
|
|
20240417,140000,250282870,6340,6340,6340,6340,63
|
|
20240417,135900,249883450,6330,6310,6340,6310,16
|
|
20240417,135800,249782180,6310,6300,6310,6300,2062
|
|
20240417,135700,236791570,6300,6300,6300,6300,0
|
|
20240417,135600,236791570,6300,6320,6320,6300,2015
|
|
20240417,135500,224095130,6320,6340,6340,6320,39
|
|
20240417,135400,223848090,6350,6350,6350,6350,2
|
|
20240417,135300,223835390,6340,6340,6340,6340,29
|
|
20240417,135200,223651530,6340,6340,6340,6340,8
|
|
20240417,135100,223600810,6350,6350,6350,6350,1
|
|
20240417,135000,223594460,6350,6330,6350,6330,216
|
|
20240417,134900,222227160,6330,6330,6330,6330,0
|
|
20240417,134800,222227160,6330,6330,6330,6330,250
|
|
20240417,134700,220644660,6330,6330,6330,6330,0
|
|
20240417,134600,220644660,6330,6330,6330,6330,33
|
|
20240417,134500,220435770,6330,6330,6330,6330,0
|
|
20240417,134400,220435770,6330,6330,6330,6330,5
|
|
20240417,134300,220404120,6320,6320,6320,6320,0
|
|
20240417,134200,220404120,6320,6320,6320,6320,0
|
|
20240417,134100,220404120,6320,6320,6320,6320,1
|
|
20240417,134000,220397800,6300,6320,6330,6300,256
|
|
20240417,133900,218782390,6320,6320,6320,6320,914
|
|
20240417,133800,213005910,6320,6310,6320,6310,596
|
|
20240417,133700,209239250,6320,6320,6320,6320,0
|
|
20240417,133600,209239250,6320,6320,6320,6320,220
|
|
20240417,133500,207848850,6320,6320,6320,6320,270
|
|
20240417,133400,206142450,6310,6310,6310,6310,701
|
|
20240417,133300,201719140,6310,6310,6310,6310,0
|
|
20240417,133200,201719140,6310,6310,6310,6310,0
|
|
20240417,133100,201719140,6310,6310,6310,6310,0
|
|
20240417,133000,201719140,6310,6310,6310,6310,50
|
|
20240417,132900,201403640,6310,6310,6310,6310,0
|
|
20240417,132800,201403640,6310,6310,6310,6310,30
|
|
20240417,132700,201214340,6310,6310,6310,6310,0
|
|
20240417,132600,201214340,6310,6310,6310,6310,0
|
|
20240417,132500,201214340,6310,6310,6310,6310,0
|
|
20240417,132400,201214340,6310,6310,6310,6310,0
|
|
20240417,132300,201214340,6310,6310,6310,6310,0
|
|
20240417,132200,201214340,6310,6310,6310,6310,6
|
|
20240417,132100,201176480,6300,6300,6300,6300,7
|
|
20240417,132000,201132380,6310,6310,6310,6310,0
|
|
20240417,131900,201132380,6310,6300,6310,6300,10
|
|
20240417,131800,201069330,6300,6300,6300,6300,0
|
|
20240417,131700,201069330,6300,6300,6300,6300,0
|
|
20240417,131600,201069330,6300,6300,6300,6300,1
|
|
20240417,131500,201063030,6290,6290,6290,6290,0
|
|
20240417,131400,201063030,6290,6290,6290,6290,0
|
|
20240417,131300,201063030,6290,6290,6290,6290,0
|
|
20240417,131200,201063030,6290,6290,6290,6290,0
|
|
20240417,131100,201063030,6290,6290,6290,6290,0
|
|
20240417,131000,201063030,6290,6300,6300,6290,9
|
|
20240417,130900,201006370,6300,6300,6300,6300,100
|
|
20240417,130800,200376370,6300,6300,6300,6300,2
|
|
20240417,130700,200363770,6300,6300,6300,6300,0
|
|
20240417,130600,200363770,6300,6300,6300,6300,44
|
|
20240417,130500,200086570,6300,6300,6300,6300,8
|
|
20240417,130400,200036170,6310,6290,6310,6290,206
|
|
20240417,130300,198736440,6310,6300,6310,6300,5
|
|
20240417,130200,198704900,6310,6300,6310,6300,5
|
|
20240417,130100,198673390,6290,6290,6290,6290,750
|
|
20240417,130000,193955890,6310,6310,6310,6310,0
|
|
20240417,125900,193955890,6310,6300,6310,6300,16
|
|
20240417,125800,193854940,6310,6300,6310,6300,12
|
|
20240417,125700,193779330,6290,6290,6290,6290,0
|
|
20240417,125600,193779330,6290,6290,6290,6290,0
|
|
20240417,125500,193779330,6290,6290,6290,6290,11
|
|
20240417,125400,193710140,6290,6290,6290,6290,0
|
|
20240417,125300,193710140,6290,6290,6290,6290,0
|
|
20240417,125200,193710140,6290,6290,6290,6290,0
|
|
20240417,125100,193710140,6290,6290,6290,6290,0
|
|
20240417,125000,193710140,6290,6290,6290,6290,0
|
|
20240417,124900,193710140,6290,6290,6290,6290,0
|
|
20240417,124800,193710140,6290,6290,6290,6290,0
|
|
20240417,124700,193710140,6290,6300,6300,6290,1062
|
|
20240417,124600,187019600,6310,6310,6310,6310,150
|
|
20240417,124500,186073100,6310,6310,6310,6310,0
|
|
20240417,124400,186073100,6310,6320,6320,6310,1052
|
|
20240417,124300,179434910,6320,6320,6320,6320,0
|
|
20240417,124200,179434910,6320,6320,6320,6320,0
|
|
20240417,124100,179434910,6320,6320,6320,6320,2
|
|
20240417,124000,179422270,6320,6320,6320,6320,0
|
|
20240417,123900,179422270,6320,6320,6320,6320,0
|
|
20240417,123800,179422270,6320,6320,6320,6320,3
|
|
20240417,123700,179403310,6320,6320,6320,6320,0
|
|
20240417,123600,179403310,6320,6320,6320,6320,1
|
|
20240417,123500,179396990,6320,6320,6320,6320,0
|
|
20240417,123400,179396990,6320,6320,6320,6320,0
|
|
20240417,123300,179396990,6320,6320,6320,6320,0
|
|
20240417,123200,179396990,6320,6320,6320,6320,20
|
|
20240417,123100,179270590,6320,6320,6320,6320,0
|
|
20240417,123000,179270590,6320,6310,6320,6310,116
|
|
20240417,122900,178538620,6310,6310,6310,6310,200
|
|
20240417,122800,177276620,6310,6310,6310,6310,1
|
|
20240417,122700,177270310,6310,6310,6310,6310,0
|
|
20240417,122600,177270310,6310,6310,6310,6310,100
|
|
20240417,122500,176639310,6310,6310,6310,6310,0
|
|
20240417,122400,176639310,6310,6310,6310,6310,0
|
|
20240417,122300,176639310,6310,6310,6310,6310,1
|
|
20240417,122200,176633000,6310,6330,6330,6310,1868
|
|
20240417,122100,164845880,6330,6330,6330,6330,0
|
|
20240417,122000,164845880,6330,6330,6330,6330,0
|
|
20240417,121900,164845880,6330,6330,6330,6330,101
|
|
20240417,121800,164206550,6330,6330,6330,6330,0
|
|
20240417,121700,164206550,6330,6330,6330,6330,1
|
|
20240417,121600,164200220,6320,6320,6320,6320,1
|
|
20240417,121500,164193900,6330,6330,6330,6330,0
|
|
20240417,121400,164193900,6330,6330,6330,6330,0
|
|
20240417,121300,164193900,6330,6310,6330,6310,12
|
|
20240417,121200,164118060,6330,6320,6330,6320,5
|
|
20240417,121100,164086440,6330,6330,6330,6330,0
|
|
20240417,121000,164086440,6330,6330,6330,6330,0
|
|
20240417,120900,164086440,6330,6330,6330,6330,0
|
|
20240417,120800,164086440,6330,6330,6330,6330,0
|
|
20240417,120700,164086440,6330,6330,6330,6330,0
|
|
20240417,120600,164086440,6330,6330,6330,6330,0
|
|
20240417,120500,164086440,6330,6330,6330,6330,6
|
|
20240417,120400,164048460,6320,6320,6320,6320,0
|
|
20240417,120300,164048460,6320,6320,6320,6320,1
|
|
20240417,120200,164042140,6310,6310,6310,6310,0
|
|
20240417,120100,164042140,6310,6310,6310,6310,0
|
|
20240417,120000,164042140,6310,6320,6330,6310,725
|
|
20240417,115900,159467360,6330,6330,6330,6330,0
|
|
20240417,115800,159467360,6330,6310,6330,6310,20
|
|
20240417,115700,159341140,6330,6330,6330,6330,1
|
|
20240417,115600,159334810,6310,6310,6310,6310,6
|
|
20240417,115500,159296950,6330,6330,6330,6330,0
|
|
20240417,115400,159296950,6330,6330,6330,6330,100
|
|
20240417,115300,158663950,6330,6330,6330,6330,2
|
|
20240417,115200,158651290,6310,6310,6310,6310,59
|
|
20240417,115100,158279000,6310,6320,6320,6310,210
|
|
20240417,115000,156953430,6330,6350,6350,6330,51
|
|
20240417,114900,156630470,6330,6330,6330,6330,6
|
|
20240417,114800,156592490,6350,6350,6350,6350,0
|
|
20240417,114700,156592490,6350,6350,6350,6350,1
|
|
20240417,114600,156586140,6340,6330,6340,6330,70
|
|
20240417,114500,156142930,6330,6330,6330,6330,0
|
|
20240417,114400,156142930,6330,6330,6330,6330,2
|
|
20240417,114300,156130270,6320,6320,6320,6320,57
|
|
20240417,114200,155770030,6320,6320,6320,6320,0
|
|
20240417,114100,155770030,6320,6320,6320,6320,5
|
|
20240417,114000,155738430,6310,6310,6310,6310,0
|
|
20240417,113900,155738430,6310,6310,6310,6310,6
|
|
20240417,113800,155700570,6310,6310,6310,6310,0
|
|
20240417,113700,155700570,6310,6310,6310,6310,0
|
|
20240417,113600,155700570,6310,6310,6310,6310,0
|
|
20240417,113500,155700570,6310,6310,6310,6310,0
|
|
20240417,113400,155700570,6310,6310,6310,6310,0
|
|
20240417,113300,155700570,6310,6310,6310,6310,0
|
|
20240417,113200,155700570,6310,6310,6310,6310,0
|
|
20240417,113100,155700570,6310,6310,6310,6310,0
|
|
20240417,113000,155700570,6310,6310,6310,6310,0
|
|
20240417,112900,155700570,6310,6310,6310,6310,0
|
|
20240417,112800,155700570,6310,6310,6310,6310,201
|
|
20240417,112700,154432260,6310,6320,6320,6310,581
|
|
20240417,112600,150765760,6330,6330,6330,6330,0
|
|
20240417,112500,150765760,6330,6330,6330,6330,0
|
|
20240417,112400,150765760,6330,6330,6330,6330,200
|
|
20240417,112300,149499760,6320,6320,6320,6320,0
|
|
20240417,112200,149499760,6320,6320,6320,6320,6
|
|
20240417,112100,149461840,6320,6320,6320,6320,0
|
|
20240417,112000,149461840,6320,6320,6320,6320,0
|
|
20240417,111900,149461840,6320,6330,6330,6320,179
|
|
20240417,111800,148330550,6330,6330,6330,6330,0
|
|
20240417,111700,148330550,6330,6330,6330,6330,0
|
|
20240417,111600,148330550,6330,6330,6330,6330,8
|
|
20240417,111500,148279910,6350,6350,6350,6350,0
|
|
20240417,111400,148279910,6350,6350,6350,6350,0
|
|
20240417,111300,148279910,6350,6350,6350,6350,0
|
|
20240417,111200,148279910,6350,6350,6350,6350,0
|
|
20240417,111100,148279910,6350,6350,6350,6350,0
|
|
20240417,111000,148279910,6350,6350,6350,6350,0
|
|
20240417,110900,148279910,6350,6350,6350,6350,1
|
|
20240417,110800,148273560,6340,6340,6340,6340,0
|
|
20240417,110700,148273560,6340,6340,6340,6340,15
|
|
20240417,110600,148178460,6340,6340,6340,6340,0
|
|
20240417,110500,148178460,6340,6340,6340,6340,6
|
|
20240417,110400,148140420,6350,6350,6350,6350,5
|
|
20240417,110300,148108670,6350,6350,6350,6350,0
|
|
20240417,110200,148108670,6350,6350,6350,6350,0
|
|
20240417,110100,148108670,6350,6350,6350,6350,0
|
|
20240417,110000,148108670,6350,6350,6350,6350,0
|
|
20240417,105900,148108670,6350,6350,6350,6350,0
|
|
20240417,105800,148108670,6350,6350,6350,6350,54
|
|
20240417,105700,147765770,6350,6350,6350,6350,0
|
|
20240417,105600,147765770,6350,6350,6350,6340,1723
|
|
20240417,105500,136824730,6340,6340,6340,6340,3
|
|
20240417,105400,136805710,6340,6330,6340,6320,192
|
|
20240417,105300,135589100,6320,6320,6320,6320,0
|
|
20240417,105200,135589100,6320,6320,6320,6320,0
|
|
20240417,105100,135589100,6320,6320,6320,6320,0
|
|
20240417,105000,135589100,6320,6330,6330,6320,10
|
|
20240417,104900,135525850,6330,6330,6330,6330,50
|
|
20240417,104800,135209350,6320,6330,6330,6320,7
|
|
20240417,104700,135165090,6330,6320,6330,6320,100
|
|
20240417,104600,134533040,6320,6330,6330,6320,1646
|
|
20240417,104500,124127950,6340,6340,6340,6340,0
|
|
20240417,104400,124127950,6340,6340,6340,6340,0
|
|
20240417,104300,124127950,6340,6340,6340,6340,0
|
|
20240417,104200,124127950,6340,6340,6340,6340,0
|
|
20240417,104100,124127950,6340,6350,6350,6340,71
|
|
20240417,104000,123677800,6320,6320,6320,6320,0
|
|
20240417,103900,123677800,6320,6330,6330,6320,1152
|
|
20240417,103800,116393130,6350,6350,6350,6350,85
|
|
20240417,103700,115853380,6350,6330,6350,6330,77
|
|
20240417,103600,115365670,6330,6340,6340,6330,200
|
|
20240417,103500,114098240,6340,6340,6340,6340,0
|
|
20240417,103400,114098240,6340,6340,6340,6340,0
|
|
20240417,103300,114098240,6340,6340,6340,6340,0
|
|
20240417,103200,114098240,6340,6340,6340,6340,0
|
|
20240417,103100,114098240,6340,6340,6340,6340,6
|
|
20240417,103000,114060200,6400,6380,6400,6330,831
|
|
20240417,102900,108790230,6380,6380,6380,6370,970
|
|
20240417,102800,102601700,6440,6380,6440,6380,33
|
|
20240417,102700,102390980,6450,6450,6450,6450,0
|
|
20240417,102600,102390980,6450,6450,6450,6450,1
|
|
20240417,102500,102384530,6460,6460,6460,6460,0
|
|
20240417,102400,102384530,6460,6460,6460,6460,0
|
|
20240417,102300,102384530,6460,6460,6460,6460,19
|
|
20240417,102200,102261790,6460,6410,6460,6410,294
|
|
20240417,102100,100377050,6410,6410,6410,6410,0
|
|
20240417,102000,100377050,6410,6360,6410,6360,78
|
|
20240417,101900,99879720,6350,6330,6350,6330,10
|
|
20240417,101800,99816400,6320,6330,6330,6320,2000
|
|
20240417,101700,87174050,6350,6330,6350,6330,2301
|
|
20240417,101600,72577740,6320,6320,6320,6320,0
|
|
20240417,101500,72577740,6320,6320,6320,6320,376
|
|
20240417,101400,70201420,6320,6340,6340,6320,817
|
|
20240417,101300,65026760,6320,6350,6350,6320,448
|
|
20240417,101200,62186280,6360,6360,6360,6360,447
|
|
20240417,101100,59343360,6360,6360,6360,6360,0
|
|
20240417,101000,59343360,6360,6370,6370,6360,1000
|
|
20240417,100900,52974810,6380,6380,6380,6380,153
|
|
20240417,100800,51998670,6380,6380,6380,6380,0
|
|
20240417,100700,51998670,6380,6380,6380,6380,30
|
|
20240417,100600,51807270,6390,6390,6390,6390,10
|
|
20240417,100500,51743370,6400,6400,6400,6400,503
|
|
20240417,100400,48524170,6400,6400,6400,6400,0
|
|
20240417,100300,48524170,6400,6400,6400,6400,0
|
|
20240417,100200,48524170,6400,6410,6410,6400,116
|
|
20240417,100100,47781670,6410,6410,6410,6410,0
|
|
20240417,100000,47781670,6410,6420,6420,6410,119
|
|
20240417,095900,47018300,6420,6430,6430,6420,457
|
|
20240417,095800,44083860,6430,6430,6430,6430,0
|
|
20240417,095700,44083860,6430,6450,6450,6430,622
|
|
20240417,095600,40081100,6460,6460,6460,6460,2
|
|
20240417,095500,40068180,6470,6460,6470,6460,5
|
|
20240417,095400,40035870,6470,6460,6470,6460,18
|
|
20240417,095300,39919580,6460,6460,6460,6460,10
|
|
20240417,095200,39854980,6470,6470,6470,6470,0
|
|
20240417,095100,39854980,6470,6470,6470,6470,0
|
|
20240417,095000,39854980,6470,6470,6470,6470,28
|
|
20240417,094900,39673820,6470,6440,6470,6440,296
|
|
20240417,094800,37765060,6440,6440,6440,6440,0
|
|
20240417,094700,37765060,6440,6440,6440,6440,0
|
|
20240417,094600,37765060,6440,6440,6440,6440,1
|
|
20240417,094500,37758620,6430,6430,6430,6430,1
|
|
20240417,094400,37752190,6420,6420,6420,6420,0
|
|
20240417,094300,37752190,6420,6420,6420,6420,0
|
|
20240417,094200,37752190,6420,6410,6420,6410,10
|
|
20240417,094100,37688070,6410,6410,6410,6410,312
|
|
20240417,094000,35688150,6410,6410,6410,6410,7
|
|
20240417,093900,35643280,6400,6400,6400,6400,0
|
|
20240417,093800,35643280,6400,6400,6400,6400,0
|
|
20240417,093700,35643280,6400,6400,6400,6400,0
|
|
20240417,093600,35643280,6400,6400,6400,6400,0
|
|
20240417,093500,35643280,6400,6400,6400,6400,485
|
|
20240417,093400,32539280,6400,6400,6400,6400,324
|
|
20240417,093300,30465680,6400,6400,6400,6400,0
|
|
20240417,093200,30465680,6400,6410,6410,6390,201
|
|
20240417,093100,29179180,6420,6420,6420,6420,179
|
|
20240417,093000,28030000,6420,6420,6420,6420,221
|
|
20240417,092900,26611180,6420,6420,6420,6420,0
|
|
20240417,092800,26611180,6420,6420,6440,6420,741
|
|
20240417,092700,21853800,6440,6440,6440,6440,0
|
|
20240417,092600,21853800,6440,6440,6440,6440,156
|
|
20240417,092500,20849160,6440,6440,6440,6440,0
|
|
20240417,092400,20849160,6440,6440,6440,6440,0
|
|
20240417,092300,20849160,6440,6420,6440,6420,8
|
|
20240417,092200,20797780,6440,6430,6440,6430,404
|
|
20240417,092100,18199440,6430,6430,6430,6430,158
|
|
20240417,092000,17183500,6430,6430,6430,6430,0
|
|
20240417,091900,17183500,6430,6440,6440,6430,76
|
|
20240417,091800,16694720,6440,6440,6440,6440,0
|
|
20240417,091700,16694720,6440,6440,6440,6440,0
|
|
20240417,091600,16694720,6440,6440,6440,6440,13
|
|
20240417,091500,16611000,6450,6450,6450,6450,10
|
|
20240417,091400,16546500,6450,6450,6450,6450,0
|
|
20240417,091300,16546500,6450,6450,6450,6450,0
|
|
20240417,091200,16546500,6450,6450,6450,6450,1256
|
|
20240417,091100,8445300,6450,6450,6450,6450,0
|
|
20240417,091000,8445300,6450,6450,6450,6450,50
|
|
20240417,090900,8122800,6450,6450,6450,6450,55
|
|
20240417,090800,7768050,6450,6400,6450,6400,6
|
|
20240417,090700,7729450,6400,6400,6400,6400,0
|
|
20240417,090600,7729450,6400,6460,6460,6400,235
|
|
20240417,090500,6224560,6470,6470,6470,6470,1
|
|
20240417,090400,6218090,6410,6450,6460,6410,216
|
|
20240417,090300,4828510,6450,6430,6450,6430,118
|
|
20240417,090200,4069750,6410,6410,6410,6410,69
|
|
20240417,090100,3627460,6420,6420,6420,6420,0
|
|
20240417,090000,3627460,6420,6420,6420,6400,492
|