593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185000,695893610,6200,6200,6200,6200,135
|
|
20240419,184900,695893610,6200,6200,6200,6200,0
|
|
20240419,184800,695893610,6200,6200,6200,6200,0
|
|
20240419,184700,695893610,6200,6200,6200,6200,0
|
|
20240419,184600,695893610,6200,6200,6200,6200,0
|
|
20240419,184500,695893610,6200,6200,6200,6200,0
|
|
20240419,184400,695893610,6200,6200,6200,6200,0
|
|
20240419,184300,695893610,6200,6200,6200,6200,0
|
|
20240419,184200,695893610,6200,6200,6200,6200,0
|
|
20240419,184100,695893610,6200,6200,6200,6200,0
|
|
20240419,184000,695893610,6200,6200,6200,6200,0
|
|
20240419,183900,695893610,6200,6200,6200,6200,0
|
|
20240419,183800,695893610,6200,6200,6200,6200,0
|
|
20240419,183700,695893610,6200,6200,6200,6200,0
|
|
20240419,183600,695893610,6200,6200,6200,6200,0
|
|
20240419,183500,695893610,6200,6200,6200,6200,0
|
|
20240419,183400,695893610,6200,6200,6200,6200,0
|
|
20240419,183300,695893610,6200,6200,6200,6200,0
|
|
20240419,183200,695893610,6200,6200,6200,6200,0
|
|
20240419,183100,695893610,6200,6200,6200,6200,0
|
|
20240419,183000,695893610,6200,6200,6200,6200,0
|
|
20240419,182900,695893610,6200,6200,6200,6200,0
|
|
20240419,182800,695893610,6200,6200,6200,6200,0
|
|
20240419,182700,695893610,6200,6200,6200,6200,0
|
|
20240419,182600,695893610,6200,6200,6200,6200,0
|
|
20240419,182500,695893610,6200,6200,6200,6200,0
|
|
20240419,182400,695893610,6200,6200,6200,6200,0
|
|
20240419,182300,695893610,6200,6200,6200,6200,0
|
|
20240419,182200,695893610,6200,6200,6200,6200,0
|
|
20240419,182100,695893610,6200,6200,6200,6200,0
|
|
20240419,182000,695893610,6200,6200,6200,6200,135
|
|
20240419,181900,695893610,6200,6200,6200,6200,0
|
|
20240419,181800,695893610,6200,6200,6200,6200,0
|
|
20240419,181700,695893610,6200,6200,6200,6200,0
|
|
20240419,181600,695893610,6200,6200,6200,6200,0
|
|
20240419,181500,695893610,6200,6200,6200,6200,0
|
|
20240419,181400,695893610,6200,6200,6200,6200,0
|
|
20240419,181300,695893610,6200,6200,6200,6200,0
|
|
20240419,181200,695893610,6200,6200,6200,6200,0
|
|
20240419,181100,695893610,6200,6200,6200,6200,0
|
|
20240419,181000,695893610,6200,6200,6200,6200,0
|
|
20240419,180900,695893610,6200,6200,6200,6200,0
|
|
20240419,180800,695893610,6200,6200,6200,6200,0
|
|
20240419,180700,695893610,6200,6200,6200,6200,0
|
|
20240419,180600,695893610,6200,6200,6200,6200,0
|
|
20240419,180500,695893610,6200,6200,6200,6200,0
|
|
20240419,180400,695893610,6200,6200,6200,6200,0
|
|
20240419,180300,695893610,6200,6200,6200,6200,0
|
|
20240419,180200,695893610,6200,6200,6200,6200,0
|
|
20240419,180100,695893610,6200,6200,6200,6200,0
|
|
20240419,180000,695893610,6200,6200,6200,6200,0
|
|
20240419,175900,695893610,6200,6200,6200,6200,0
|
|
20240419,175800,695893610,6200,6200,6200,6200,0
|
|
20240419,175700,695893610,6200,6200,6200,6200,0
|
|
20240419,175600,695893610,6200,6200,6200,6200,0
|
|
20240419,175500,695893610,6200,6200,6200,6200,0
|
|
20240419,175400,695893610,6200,6200,6200,6200,0
|
|
20240419,175300,695893610,6200,6200,6200,6200,0
|
|
20240419,175200,695893610,6200,6200,6200,6200,0
|
|
20240419,175100,695893610,6200,6200,6200,6200,0
|
|
20240419,175000,695893610,6200,6200,6200,6200,135
|
|
20240419,174900,695893610,6200,6200,6200,6200,0
|
|
20240419,174800,695893610,6200,6200,6200,6200,0
|
|
20240419,174700,695893610,6200,6200,6200,6200,0
|
|
20240419,174600,695893610,6200,6200,6200,6200,0
|
|
20240419,174500,695893610,6200,6200,6200,6200,0
|
|
20240419,174400,695893610,6200,6200,6200,6200,0
|
|
20240419,174300,695893610,6200,6200,6200,6200,0
|
|
20240419,174200,695893610,6200,6200,6200,6200,0
|
|
20240419,174100,695893610,6200,6200,6200,6200,0
|
|
20240419,174000,695893610,6200,6200,6200,6200,0
|
|
20240419,173900,695893610,6200,6200,6200,6200,0
|
|
20240419,173800,695893610,6200,6200,6200,6200,0
|
|
20240419,173700,695893610,6200,6200,6200,6200,0
|
|
20240419,173600,695893610,6200,6200,6200,6200,0
|
|
20240419,173500,695893610,6200,6200,6200,6200,0
|
|
20240419,173400,695893610,6200,6200,6200,6200,0
|
|
20240419,173300,695893610,6200,6200,6200,6200,0
|
|
20240419,173200,695893610,6200,6200,6200,6200,0
|
|
20240419,173100,695893610,6200,6200,6200,6200,0
|
|
20240419,173000,695893610,6200,6200,6200,6200,0
|
|
20240419,172900,695893610,6200,6200,6200,6200,0
|
|
20240419,172800,695893610,6200,6200,6200,6200,0
|
|
20240419,172700,695893610,6200,6200,6200,6200,0
|
|
20240419,172600,695893610,6200,6200,6200,6200,0
|
|
20240419,172500,695893610,6200,6200,6200,6200,0
|
|
20240419,172400,695893610,6200,6200,6200,6200,0
|
|
20240419,172300,695893610,6200,6200,6200,6200,0
|
|
20240419,172200,695893610,6200,6200,6200,6200,0
|
|
20240419,172100,695893610,6200,6200,6200,6200,0
|
|
20240419,172000,695893610,6200,6200,6200,6200,135
|
|
20240419,171900,695893610,6200,6200,6200,6200,0
|
|
20240419,171800,695893610,6200,6200,6200,6200,0
|
|
20240419,171700,695893610,6200,6200,6200,6200,0
|
|
20240419,171600,695893610,6200,6200,6200,6200,0
|
|
20240419,171500,695893610,6200,6200,6200,6200,0
|
|
20240419,171400,695893610,6200,6200,6200,6200,0
|
|
20240419,171300,695893610,6200,6200,6200,6200,0
|
|
20240419,171200,695893610,6200,6200,6200,6200,0
|
|
20240419,171100,695893610,6200,6200,6200,6200,0
|
|
20240419,171000,695893610,6200,6200,6200,6200,0
|
|
20240419,170900,695893610,6200,6200,6200,6200,0
|
|
20240419,170800,695893610,6200,6200,6200,6200,0
|
|
20240419,170700,695893610,6200,6200,6200,6200,0
|
|
20240419,170600,695893610,6200,6200,6200,6200,0
|
|
20240419,170500,695893610,6200,6200,6200,6200,0
|
|
20240419,170400,695893610,6200,6200,6200,6200,0
|
|
20240419,170300,695893610,6200,6200,6200,6200,0
|
|
20240419,170200,695893610,6200,6200,6200,6200,0
|
|
20240419,170100,695893610,6200,6200,6200,6200,0
|
|
20240419,170000,695893610,6200,6200,6200,6200,0
|
|
20240419,165900,695893610,6200,6200,6200,6200,0
|
|
20240419,165800,695893610,6200,6200,6200,6200,0
|
|
20240419,165700,695893610,6200,6200,6200,6200,0
|
|
20240419,165600,695893610,6200,6200,6200,6200,0
|
|
20240419,165500,695893610,6200,6200,6200,6200,0
|
|
20240419,165400,695893610,6200,6200,6200,6200,0
|
|
20240419,165300,695893610,6200,6200,6200,6200,0
|
|
20240419,165200,695893610,6200,6200,6200,6200,0
|
|
20240419,165100,695893610,6200,6200,6200,6200,0
|
|
20240419,165000,695893610,6200,6200,6200,6200,135
|
|
20240419,164900,695893610,6200,6200,6200,6200,0
|
|
20240419,164800,695893610,6200,6200,6200,6200,0
|
|
20240419,164700,695893610,6200,6200,6200,6200,0
|
|
20240419,164600,695893610,6200,6200,6200,6200,0
|
|
20240419,164500,695893610,6200,6200,6200,6200,0
|
|
20240419,164400,695893610,6200,6200,6200,6200,0
|
|
20240419,164300,695893610,6200,6200,6200,6200,0
|
|
20240419,164200,695893610,6200,6200,6200,6200,0
|
|
20240419,164100,695893610,6200,6200,6200,6200,0
|
|
20240419,164000,695893610,6200,6200,6200,6200,0
|
|
20240419,163900,695893610,6200,6200,6200,6200,0
|
|
20240419,163800,695893610,6200,6200,6200,6200,0
|
|
20240419,163700,695893610,6200,6200,6200,6200,0
|
|
20240419,163600,695893610,6200,6200,6200,6200,0
|
|
20240419,163500,695893610,6200,6200,6200,6200,0
|
|
20240419,163400,695893610,6200,6200,6200,6200,0
|
|
20240419,163300,695893610,6200,6200,6200,6200,0
|
|
20240419,163200,695893610,6200,6200,6200,6200,0
|
|
20240419,163100,695893610,6200,6200,6200,6200,0
|
|
20240419,163000,695893610,6200,6200,6200,6200,0
|
|
20240419,162900,695893610,6200,6200,6200,6200,0
|
|
20240419,162800,695893610,6200,6200,6200,6200,0
|
|
20240419,162700,695893610,6200,6200,6200,6200,0
|
|
20240419,162600,695893610,6200,6200,6200,6200,0
|
|
20240419,162500,695893610,6200,6200,6200,6200,0
|
|
20240419,162400,695893610,6200,6200,6200,6200,0
|
|
20240419,162300,695893610,6200,6200,6200,6200,0
|
|
20240419,162200,695893610,6200,6200,6200,6200,0
|
|
20240419,162100,695893610,6200,6200,6200,6200,0
|
|
20240419,162000,695893610,6200,6200,6200,6200,135
|
|
20240419,161900,695893610,6200,6200,6200,6200,0
|
|
20240419,161800,695893610,6200,6200,6200,6200,0
|
|
20240419,161700,695893610,6200,6200,6200,6200,0
|
|
20240419,161600,695893610,6200,6200,6200,6200,0
|
|
20240419,161500,695893610,6200,6200,6200,6200,0
|
|
20240419,161400,695893610,6200,6200,6200,6200,0
|
|
20240419,161300,695893610,6200,6200,6200,6200,0
|
|
20240419,161200,695893610,6200,6200,6200,6200,0
|
|
20240419,161100,695893610,6200,6200,6200,6200,0
|
|
20240419,161000,695893610,6200,6200,6200,6200,0
|
|
20240419,160900,695893610,6200,6200,6200,6200,0
|
|
20240419,160800,695893610,6200,6200,6200,6200,0
|
|
20240419,160700,695893610,6200,6200,6200,6200,0
|
|
20240419,160600,695893610,6200,6200,6200,6200,0
|
|
20240419,160500,695893610,6200,6200,6200,6200,0
|
|
20240419,160400,695893610,6200,6200,6200,6200,0
|
|
20240419,160300,695893610,6200,6200,6200,6200,0
|
|
20240419,160200,695893610,6200,6200,6200,6200,0
|
|
20240419,160100,695893610,6200,6200,6200,6200,0
|
|
20240419,160000,695893610,6200,6200,6200,6200,0
|
|
20240419,155900,695893610,6200,6200,6200,6200,0
|
|
20240419,155800,695893610,6200,6200,6200,6200,0
|
|
20240419,155700,695893610,6200,6200,6200,6200,0
|
|
20240419,155600,695893610,6200,6200,6200,6200,0
|
|
20240419,155500,695893610,6200,6200,6200,6200,0
|
|
20240419,155400,695893610,6200,6200,6200,6200,0
|
|
20240419,155300,695893610,6200,6200,6200,6200,0
|
|
20240419,155200,695893610,6200,6200,6200,6200,0
|
|
20240419,155100,695893610,6200,6200,6200,6200,0
|
|
20240419,155000,695893610,6200,6200,6200,6200,135
|
|
20240419,154900,695893610,6200,6200,6200,6200,0
|
|
20240419,154800,695893610,6200,6200,6200,6200,0
|
|
20240419,154700,695893610,6200,6200,6200,6200,0
|
|
20240419,154600,695893610,6200,6200,6200,6200,0
|
|
20240419,154500,695893610,6200,6200,6200,6200,0
|
|
20240419,154400,695893610,6200,6200,6200,6200,0
|
|
20240419,154300,695893610,6200,6200,6200,6200,0
|
|
20240419,154200,695893610,6200,6200,6200,6200,0
|
|
20240419,154100,695893610,6200,6200,6200,6200,0
|
|
20240419,154000,695893610,6200,6200,6200,6200,0
|
|
20240419,153900,695893610,6200,6200,6200,6200,0
|
|
20240419,153800,695893610,6200,6200,6200,6200,0
|
|
20240419,153700,695893610,6200,6200,6200,6200,0
|
|
20240419,153600,695893610,6200,6200,6200,6200,0
|
|
20240419,153500,695893610,6200,6200,6200,6200,0
|
|
20240419,153400,695893610,6200,6200,6200,6200,0
|
|
20240419,153300,695893610,6200,6200,6200,6200,0
|
|
20240419,153200,695893610,6200,6200,6200,6200,0
|
|
20240419,153100,695893610,6200,6200,6200,6200,0
|
|
20240419,153000,695893610,6200,6200,6200,6200,135
|
|
20240419,152900,695056610,6200,6200,6200,6200,0
|
|
20240419,152800,695056610,6200,6200,6200,6200,0
|
|
20240419,152700,695056610,6200,6200,6200,6200,0
|
|
20240419,152600,695056610,6200,6200,6200,6200,0
|
|
20240419,152500,695056610,6200,6200,6200,6200,0
|
|
20240419,152400,695056610,6200,6200,6200,6200,0
|
|
20240419,152300,695056610,6200,6200,6200,6200,0
|
|
20240419,152200,695056610,6200,6200,6200,6200,0
|
|
20240419,152100,695056610,6200,6200,6200,6200,0
|
|
20240419,152000,695056610,6200,6200,6200,6200,0
|
|
20240419,151900,695056610,6200,6210,6210,6200,360
|
|
20240419,151800,692824550,6200,6200,6200,6200,0
|
|
20240419,151700,692824550,6200,6200,6200,6200,0
|
|
20240419,151600,692824550,6200,6200,6200,6200,0
|
|
20240419,151500,692824550,6200,6200,6200,6200,7
|
|
20240419,151400,692781150,6230,6230,6230,6230,0
|
|
20240419,151300,692781150,6230,6230,6230,6230,0
|
|
20240419,151200,692781150,6230,6230,6230,6230,0
|
|
20240419,151100,692781150,6230,6230,6230,6220,1385
|
|
20240419,151000,684152630,6230,6230,6230,6230,0
|
|
20240419,150900,684152630,6230,6230,6230,6230,0
|
|
20240419,150800,684152630,6230,6230,6230,6230,2
|
|
20240419,150700,684140170,6230,6230,6230,6230,0
|
|
20240419,150600,684140170,6230,6230,6230,6230,0
|
|
20240419,150500,684140170,6230,6230,6230,6230,0
|
|
20240419,150400,684140170,6230,6230,6230,6230,3
|
|
20240419,150300,684121480,6220,6220,6220,6220,24
|
|
20240419,150200,683972200,6220,6210,6220,6210,1005
|
|
20240419,150100,677724780,6210,6210,6210,6210,1
|
|
20240419,150000,677718570,6210,6210,6210,6210,0
|
|
20240419,145900,677718570,6210,6210,6210,6210,0
|
|
20240419,145800,677718570,6210,6210,6210,6210,0
|
|
20240419,145700,677718570,6210,6210,6210,6210,0
|
|
20240419,145600,677718570,6210,6210,6210,6210,2
|
|
20240419,145500,677706150,6180,6180,6180,6180,49
|
|
20240419,145400,677403330,6180,6180,6180,6180,0
|
|
20240419,145300,677403330,6180,6180,6180,6180,0
|
|
20240419,145200,677403330,6180,6180,6180,6180,0
|
|
20240419,145100,677403330,6180,6180,6180,6180,0
|
|
20240419,145000,677403330,6180,6220,6220,6180,3
|
|
20240419,144900,677384750,6180,6180,6180,6180,3
|
|
20240419,144800,677366210,6180,6180,6180,6180,0
|
|
20240419,144700,677366210,6180,6180,6180,6180,0
|
|
20240419,144600,677366210,6180,6200,6220,6180,161
|
|
20240419,144500,676368110,6180,6180,6180,6180,0
|
|
20240419,144400,676368110,6180,6180,6180,6180,0
|
|
20240419,144300,676368110,6180,6200,6200,6180,341
|
|
20240419,144200,674254910,6190,6180,6190,6180,589
|
|
20240419,144100,670609010,6170,6170,6170,6170,0
|
|
20240419,144000,670609010,6170,6170,6170,6170,50
|
|
20240419,143900,670300510,6180,6190,6190,6180,572
|
|
20240419,143800,666762430,6190,6190,6190,6190,0
|
|
20240419,143700,666762430,6190,6190,6190,6190,1
|
|
20240419,143600,666756240,6180,6180,6180,6180,0
|
|
20240419,143500,666756240,6180,6180,6180,6180,0
|
|
20240419,143400,666756240,6180,6180,6180,6180,0
|
|
20240419,143300,666756240,6180,6180,6180,6180,95
|
|
20240419,143200,666169140,6190,6190,6190,6190,0
|
|
20240419,143100,666169140,6190,6190,6190,6190,0
|
|
20240419,143000,666169140,6190,6190,6190,6190,7
|
|
20240419,142900,666125810,6190,6180,6190,6180,7
|
|
20240419,142800,666082540,6200,6200,6200,6200,30
|
|
20240419,142700,665896540,6200,6200,6200,6200,170
|
|
20240419,142600,664842540,6170,6170,6170,6170,0
|
|
20240419,142500,664842540,6170,6170,6170,6170,0
|
|
20240419,142400,664842540,6170,6170,6170,6170,0
|
|
20240419,142300,664842540,6170,6170,6170,6170,0
|
|
20240419,142200,664842540,6170,6170,6170,6170,0
|
|
20240419,142100,664842540,6170,6170,6170,6170,0
|
|
20240419,142000,664842540,6170,6170,6170,6170,0
|
|
20240419,141900,664842540,6170,6170,6170,6170,400
|
|
20240419,141800,662374540,6200,6200,6200,6200,0
|
|
20240419,141700,662374540,6200,6200,6200,6200,0
|
|
20240419,141600,662374540,6200,6200,6200,6200,0
|
|
20240419,141500,662374540,6200,6200,6200,6200,3
|
|
20240419,141400,662355940,6160,6160,6160,6160,0
|
|
20240419,141300,662355940,6160,6160,6160,6160,0
|
|
20240419,141200,662355940,6160,6170,6170,6160,26
|
|
20240419,141100,662195580,6170,6170,6170,6170,480
|
|
20240419,141000,659233980,6180,6180,6180,6180,0
|
|
20240419,140900,659233980,6180,6180,6180,6180,0
|
|
20240419,140800,659233980,6180,6190,6200,6180,501
|
|
20240419,140700,656131020,6180,6180,6180,6180,0
|
|
20240419,140600,656131020,6180,6180,6180,6180,0
|
|
20240419,140500,656131020,6180,6180,6180,6180,0
|
|
20240419,140400,656131020,6180,6180,6180,6180,0
|
|
20240419,140300,656131020,6180,6180,6180,6180,0
|
|
20240419,140200,656131020,6180,6180,6180,6180,0
|
|
20240419,140100,656131020,6180,6180,6180,6180,24
|
|
20240419,140000,655982700,6180,6180,6180,6180,0
|
|
20240419,135900,655982700,6180,6180,6180,6180,0
|
|
20240419,135800,655982700,6180,6180,6180,6180,0
|
|
20240419,135700,655982700,6180,6180,6180,6180,0
|
|
20240419,135600,655982700,6180,6180,6180,6180,1
|
|
20240419,135500,655976520,6170,6180,6180,6170,7
|
|
20240419,135400,655933320,6180,6180,6180,6180,0
|
|
20240419,135300,655933320,6180,6180,6180,6180,0
|
|
20240419,135200,655933320,6180,6180,6180,6180,2
|
|
20240419,135100,655920960,6170,6170,6170,6170,0
|
|
20240419,135000,655920960,6170,6170,6170,6170,40
|
|
20240419,134900,655674160,6200,6200,6200,6200,54
|
|
20240419,134800,655339360,6200,6200,6200,6200,0
|
|
20240419,134700,655339360,6200,6200,6200,6200,0
|
|
20240419,134600,655339360,6200,6170,6200,6170,7
|
|
20240419,134500,655296110,6210,6180,6210,6160,1038
|
|
20240419,134400,648891790,6180,6180,6180,6180,0
|
|
20240419,134300,648891790,6180,6220,6220,6180,1700
|
|
20240419,134200,638359570,6220,6220,6220,6220,237
|
|
20240419,134100,636885430,6220,6220,6220,6220,0
|
|
20240419,134000,636885430,6220,6200,6220,6200,112
|
|
20240419,133900,636189010,6200,6200,6200,6200,0
|
|
20240419,133800,636189010,6200,6200,6200,6200,6
|
|
20240419,133700,636151810,6210,6220,6220,6210,306
|
|
20240419,133600,634251490,6220,6220,6220,6220,200
|
|
20240419,133500,633007490,6220,6220,6220,6220,7
|
|
20240419,133400,632963950,6220,6220,6220,6220,100
|
|
20240419,133300,632341950,6220,6220,6220,6220,120
|
|
20240419,133200,631595550,6230,6230,6230,6230,0
|
|
20240419,133100,631595550,6230,6230,6230,6230,0
|
|
20240419,133000,631595550,6230,6210,6230,6210,2
|
|
20240419,132900,631583110,6180,6180,6180,6180,0
|
|
20240419,132800,631583110,6180,6180,6180,6180,1
|
|
20240419,132700,631576930,6230,6230,6230,6230,0
|
|
20240419,132600,631576930,6230,6230,6230,6230,0
|
|
20240419,132500,631576930,6230,6230,6230,6230,0
|
|
20240419,132400,631576930,6230,6230,6230,6230,0
|
|
20240419,132300,631576930,6230,6230,6230,6230,0
|
|
20240419,132200,631576930,6230,6230,6230,6230,0
|
|
20240419,132100,631576930,6230,6210,6230,6180,561
|
|
20240419,132000,628087720,6220,6210,6220,6210,2
|
|
20240419,131900,628075290,6210,6210,6210,6210,0
|
|
20240419,131800,628075290,6210,6210,6210,6210,0
|
|
20240419,131700,628075290,6210,6210,6210,6210,0
|
|
20240419,131600,628075290,6210,6210,6210,6210,0
|
|
20240419,131500,628075290,6210,6210,6210,6210,0
|
|
20240419,131400,628075290,6210,6210,6210,6210,0
|
|
20240419,131300,628075290,6210,6200,6210,6200,2
|
|
20240419,131200,628062880,6210,6210,6210,6210,0
|
|
20240419,131100,628062880,6210,6210,6210,6210,0
|
|
20240419,131000,628062880,6210,6210,6210,6210,0
|
|
20240419,130900,628062880,6210,6210,6210,6210,0
|
|
20240419,130800,628062880,6210,6200,6210,6200,1000
|
|
20240419,130700,621858230,6200,6190,6200,6150,15
|
|
20240419,130600,621765590,6180,6180,6180,6180,0
|
|
20240419,130500,621765590,6180,6180,6180,6180,0
|
|
20240419,130400,621765590,6180,6180,6180,6180,6
|
|
20240419,130300,621728510,6190,6190,6190,6190,0
|
|
20240419,130200,621728510,6190,6190,6190,6190,0
|
|
20240419,130100,621728510,6190,6190,6190,6190,1
|
|
20240419,130000,621722320,6190,6190,6190,6190,10
|
|
20240419,125900,621660420,6190,6190,6190,6190,6
|
|
20240419,125800,621623280,6190,6190,6190,6190,0
|
|
20240419,125700,621623280,6190,6190,6190,6190,0
|
|
20240419,125600,621623280,6190,6190,6190,6190,3
|
|
20240419,125500,621604710,6190,6190,6190,6190,1
|
|
20240419,125400,621598520,6200,6200,6200,6200,180
|
|
20240419,125300,620482520,6210,6200,6210,6120,823
|
|
20240419,125200,615423410,6210,6210,6210,6210,0
|
|
20240419,125100,615423410,6210,6210,6210,6210,0
|
|
20240419,125000,615423410,6210,6210,6210,6210,105
|
|
20240419,124900,614771360,6210,6210,6210,6210,0
|
|
20240419,124800,614771360,6210,6210,6210,6210,0
|
|
20240419,124700,614771360,6210,6210,6210,6210,12
|
|
20240419,124600,614696840,6220,6220,6220,6220,0
|
|
20240419,124500,614696840,6220,6220,6220,6220,0
|
|
20240419,124400,614696840,6220,6210,6220,6210,2
|
|
20240419,124300,614684410,6210,6210,6210,6210,1
|
|
20240419,124200,614678200,6180,6180,6180,6180,0
|
|
20240419,124100,614678200,6180,6180,6180,6180,0
|
|
20240419,124000,614678200,6180,6180,6180,6180,0
|
|
20240419,123900,614678200,6180,6190,6200,6180,305
|
|
20240419,123800,612787340,6180,6180,6180,6180,7
|
|
20240419,123700,612744080,6180,6170,6180,6170,1230
|
|
20240419,123600,605154930,6170,6170,6170,6170,1
|
|
20240419,123500,605148760,6160,6160,6160,6160,1000
|
|
20240419,123400,598988760,6160,6160,6160,6160,1615
|
|
20240419,123300,589040360,6160,6160,6160,6160,563
|
|
20240419,123200,585572280,6160,6160,6160,6160,0
|
|
20240419,123100,585572280,6160,6160,6160,6160,0
|
|
20240419,123000,585572280,6160,6180,6180,6160,6
|
|
20240419,122900,585535260,6200,6200,6200,6200,0
|
|
20240419,122800,585535260,6200,6200,6200,6200,0
|
|
20240419,122700,585535260,6200,6200,6200,6200,0
|
|
20240419,122600,585535260,6200,6200,6200,6200,0
|
|
20240419,122500,585535260,6200,6200,6200,6200,0
|
|
20240419,122400,585535260,6200,6200,6200,6200,0
|
|
20240419,122300,585535260,6200,6200,6200,6200,0
|
|
20240419,122200,585535260,6200,6200,6200,6200,0
|
|
20240419,122100,585535260,6200,6200,6200,6200,0
|
|
20240419,122000,585535260,6200,6200,6200,6200,1
|
|
20240419,121900,585529060,6200,6200,6200,6200,0
|
|
20240419,121800,585529060,6200,6170,6200,6170,1005
|
|
20240419,121700,579328060,6170,6180,6180,6170,2
|
|
20240419,121600,579315710,6200,6200,6200,6200,1
|
|
20240419,121500,579309510,6230,6230,6230,6230,1
|
|
20240419,121400,579303280,6150,6150,6150,6150,0
|
|
20240419,121300,579303280,6150,6190,6190,6150,6
|
|
20240419,121200,579266290,6230,6230,6230,6230,0
|
|
20240419,121100,579266290,6230,6230,6230,6230,1
|
|
20240419,121000,579260060,6230,6180,6230,6180,247
|
|
20240419,120900,577732170,6150,6150,6150,6150,0
|
|
20240419,120800,577732170,6150,6150,6150,6150,5
|
|
20240419,120700,577701420,6210,6160,6210,6150,520
|
|
20240419,120600,574491330,6160,6160,6160,6160,0
|
|
20240419,120500,574491330,6160,6160,6160,6160,0
|
|
20240419,120400,574491330,6160,6160,6160,6160,1050
|
|
20240419,120300,568023330,6210,6210,6210,6210,4
|
|
20240419,120200,567998490,6210,6180,6210,6180,1402
|
|
20240419,120100,559329200,6170,6160,6170,6160,116
|
|
20240419,120000,558614630,6160,6160,6160,6160,0
|
|
20240419,115900,558614630,6160,6160,6160,6160,0
|
|
20240419,115800,558614630,6160,6150,6160,6150,201
|
|
20240419,115700,557378470,6180,6180,6180,6180,7
|
|
20240419,115600,557335210,6140,6140,6140,6140,6
|
|
20240419,115500,557298370,6170,6170,6170,6170,0
|
|
20240419,115400,557298370,6170,6170,6170,6170,0
|
|
20240419,115300,557298370,6170,6160,6170,6160,203
|
|
20240419,115200,556046300,6120,6120,6120,6120,0
|
|
20240419,115100,556046300,6120,6150,6150,6120,23
|
|
20240419,115000,555905140,6120,6110,6120,6110,23
|
|
20240419,114900,555764510,6150,6150,6150,6150,0
|
|
20240419,114800,555764510,6150,6150,6150,6150,1216
|
|
20240419,114700,548286110,6150,6150,6150,6150,0
|
|
20240419,114600,548286110,6150,6150,6150,6150,1
|
|
20240419,114500,548279960,6150,6150,6150,6150,0
|
|
20240419,114400,548279960,6150,6150,6150,6150,6
|
|
20240419,114300,548243060,6100,6100,6100,6100,0
|
|
20240419,114200,548243060,6100,6100,6100,6100,0
|
|
20240419,114100,548243060,6100,6150,6150,6100,2000
|
|
20240419,114000,536017660,6150,6150,6150,6150,0
|
|
20240419,113900,536017660,6150,6150,6150,6150,6
|
|
20240419,113800,535980760,6200,6200,6200,6200,8
|
|
20240419,113700,535931160,6210,6210,6210,6210,0
|
|
20240419,113600,535931160,6210,6210,6210,6210,0
|
|
20240419,113500,535931160,6210,6150,6210,6150,55
|
|
20240419,113400,535590120,6200,6170,6200,6170,70
|
|
20240419,113300,535156150,6170,6170,6170,6170,0
|
|
20240419,113200,535156150,6170,6160,6170,6150,592
|
|
20240419,113100,531509720,6160,6160,6160,6160,21
|
|
20240419,113000,531380360,6170,6170,6170,6170,210
|
|
20240419,112900,530084660,6230,6230,6230,6230,0
|
|
20240419,112800,530084660,6230,6230,6230,6230,0
|
|
20240419,112700,530084660,6230,6230,6230,6230,0
|
|
20240419,112600,530084660,6230,6230,6230,6230,1
|
|
20240419,112500,530078430,6240,6200,6240,6200,2
|
|
20240419,112400,530065990,6170,6170,6170,6170,0
|
|
20240419,112300,530065990,6170,6170,6170,6170,0
|
|
20240419,112200,530065990,6170,6170,6170,6170,6
|
|
20240419,112100,530028970,6170,6170,6170,6170,0
|
|
20240419,112000,530028970,6170,6260,6260,6170,6
|
|
20240419,111900,529991860,6170,6150,6320,6150,1853
|
|
20240419,111800,518383770,6170,6120,6320,6120,5963
|
|
20240419,111700,481277170,6110,6110,6110,6110,0
|
|
20240419,111600,481277170,6110,6090,6110,6090,1785
|
|
20240419,111500,470384580,6090,6080,6090,6080,297
|
|
20240419,111400,468577540,6080,6080,6080,6070,896
|
|
20240419,111300,463136280,6110,6110,6110,6110,51
|
|
20240419,111200,462824670,6110,6100,6110,6100,571
|
|
20240419,111100,459337810,6100,6100,6100,6100,0
|
|
20240419,111000,459337810,6100,6090,6100,6090,6
|
|
20240419,110900,459301220,6090,6090,6090,6090,166
|
|
20240419,110800,458290280,6080,6070,6080,6070,123
|
|
20240419,110700,457542670,6060,6060,6060,6060,78
|
|
20240419,110600,457069990,6040,6040,6040,6040,0
|
|
20240419,110500,457069990,6040,6040,6040,6040,6
|
|
20240419,110400,457033750,6070,6100,6100,6040,1740
|
|
20240419,110300,446491760,6100,6100,6100,6100,29
|
|
20240419,110200,446314860,6100,6100,6100,6100,110
|
|
20240419,110100,445643860,6100,6100,6100,6100,0
|
|
20240419,110000,445643860,6100,6100,6100,6100,51
|
|
20240419,105900,445332760,6100,6090,6100,6090,17
|
|
20240419,105800,445229180,6080,6080,6080,6080,0
|
|
20240419,105700,445229180,6080,6080,6080,6080,0
|
|
20240419,105600,445229180,6080,6080,6080,6080,0
|
|
20240419,105500,445229180,6080,6080,6080,6080,30
|
|
20240419,105400,445046780,6090,6090,6090,6090,0
|
|
20240419,105300,445046780,6090,6090,6090,6090,0
|
|
20240419,105200,445046780,6090,6090,6090,6090,0
|
|
20240419,105100,445046780,6090,6090,6090,6090,22
|
|
20240419,105000,444912800,6080,6070,6080,6070,829
|
|
20240419,104900,439877500,6060,6060,6060,6020,11508
|
|
20240419,104800,370378190,6060,6070,6070,6060,12
|
|
20240419,104700,370305410,6060,6070,6070,6060,2200
|
|
20240419,104600,356960680,6070,6080,6080,6070,1000
|
|
20240419,104500,350882090,6080,6080,6080,6080,0
|
|
20240419,104400,350882090,6080,6080,6080,6080,300
|
|
20240419,104300,349058090,6070,6070,6070,6070,0
|
|
20240419,104200,349058090,6070,6070,6070,6070,600
|
|
20240419,104100,345416090,6070,6110,6110,6070,902
|
|
20240419,104000,339930030,6120,6120,6120,6120,0
|
|
20240419,103900,339930030,6120,6120,6120,6120,120
|
|
20240419,103800,339195630,6120,6120,6120,6120,4
|
|
20240419,103700,339171150,6110,6110,6110,6110,0
|
|
20240419,103600,339171150,6110,6110,6110,6110,0
|
|
20240419,103500,339171150,6110,6110,6110,6110,0
|
|
20240419,103400,339171150,6110,6120,6120,6110,37
|
|
20240419,103300,338944720,6120,6110,6120,6110,25
|
|
20240419,103200,338791730,6100,6100,6100,6100,0
|
|
20240419,103100,338791730,6100,6100,6100,6100,18
|
|
20240419,103000,338681930,6100,6130,6140,6100,375
|
|
20240419,102900,336382320,6090,6090,6090,6090,30
|
|
20240419,102800,336199620,6090,6090,6090,6090,0
|
|
20240419,102700,336199620,6090,6100,6100,6090,1011
|
|
20240419,102600,330040520,6140,6140,6140,6140,0
|
|
20240419,102500,330040520,6140,6120,6140,6120,281
|
|
20240419,102400,328316180,6120,6110,6120,6080,3735
|
|
20240419,102300,305524650,6080,6090,6090,6080,2005
|
|
20240419,102200,293333090,6070,6130,6130,6070,6000
|
|
20240419,102100,256800820,6130,6130,6130,6130,1
|
|
20240419,102000,256794690,6130,6140,6140,6100,3588
|
|
20240419,101900,234862440,6170,6170,6170,6170,10
|
|
20240419,101800,234800740,6170,6170,6170,6170,0
|
|
20240419,101700,234800740,6170,6170,6170,6170,0
|
|
20240419,101600,234800740,6170,6160,6170,6160,134
|
|
20240419,101500,233973970,6170,6160,6170,6160,1491
|
|
20240419,101400,224777290,6140,6140,6140,6140,6
|
|
20240419,101300,224740450,6160,6160,6160,6160,0
|
|
20240419,101200,224740450,6160,6160,6160,6160,2
|
|
20240419,101100,224728130,6150,6140,6150,6140,91
|
|
20240419,101000,224169380,6160,6160,6160,6140,481
|
|
20240419,100900,221207930,6170,6170,6170,6170,0
|
|
20240419,100800,221207930,6170,6170,6170,6170,0
|
|
20240419,100700,221207930,6170,6170,6170,6170,0
|
|
20240419,100600,221207930,6170,6170,6170,6170,0
|
|
20240419,100500,221207930,6170,6170,6170,6170,3
|
|
20240419,100400,221189420,6170,6170,6170,6170,0
|
|
20240419,100300,221189420,6170,6170,6170,6170,0
|
|
20240419,100200,221189420,6170,6170,6170,6170,10
|
|
20240419,100100,221127720,6160,6140,6160,6140,302
|
|
20240419,100000,219273400,6160,6160,6160,6160,2
|
|
20240419,095900,219261080,6130,6130,6130,6130,4
|
|
20240419,095800,219236560,6160,6160,6160,6160,2
|
|
20240419,095700,219224240,6120,6120,6120,6120,6
|
|
20240419,095600,219187520,6170,6130,6170,6130,1123
|
|
20240419,095500,212303490,6130,6150,6180,6130,98
|
|
20240419,095400,211699750,6170,6140,6170,6100,5014
|
|
20240419,095300,181008160,6160,6160,6160,6160,24
|
|
20240419,095200,180860320,6140,6140,6140,6140,0
|
|
20240419,095100,180860320,6140,6170,6170,6140,3
|
|
20240419,095000,180841870,6180,6180,6180,6180,0
|
|
20240419,094900,180841870,6180,6180,6180,6180,0
|
|
20240419,094800,180841870,6180,6180,6180,6180,0
|
|
20240419,094700,180841870,6180,6180,6180,6180,15
|
|
20240419,094600,180749170,6170,6170,6170,6170,0
|
|
20240419,094500,180749170,6170,6140,6170,6140,652
|
|
20240419,094400,176732370,6150,6150,6150,6150,0
|
|
20240419,094300,176732370,6150,6150,6150,6150,0
|
|
20240419,094200,176732370,6150,6150,6150,6150,178
|
|
20240419,094100,175637670,6150,6150,6150,6150,0
|
|
20240419,094000,175637670,6150,6140,6180,6120,190
|
|
20240419,093900,174469380,6130,6130,6130,6130,0
|
|
20240419,093800,174469380,6130,6130,6130,6130,649
|
|
20240419,093700,170491010,6180,6180,6180,6180,0
|
|
20240419,093600,170491010,6180,6180,6180,6180,0
|
|
20240419,093500,170491010,6180,6170,6180,6170,506
|
|
20240419,093400,167363960,6150,6140,6150,6140,7
|
|
20240419,093300,167320960,6130,6130,6130,6130,0
|
|
20240419,093200,167320960,6130,6140,6140,6130,1000
|
|
20240419,093100,161189740,6140,6130,6140,6130,50
|
|
20240419,093000,160882800,6130,6130,6130,6130,600
|
|
20240419,092900,157204800,6130,6130,6130,6130,0
|
|
20240419,092800,157204800,6130,6160,6160,6130,1500
|
|
20240419,092700,148003010,6180,6180,6180,6180,2
|
|
20240419,092600,147990650,6180,6150,6180,6150,1800
|
|
20240419,092500,136884420,6160,6160,6160,6160,0
|
|
20240419,092400,136884420,6160,6110,6160,6100,1006
|
|
20240419,092300,130747030,6100,6110,6110,6100,77
|
|
20240419,092200,130277310,6100,6120,6120,6100,1000
|
|
20240419,092100,124163360,6120,6170,6170,6110,2521
|
|
20240419,092000,108723070,6150,6150,6150,6150,41
|
|
20240419,091900,108470920,6170,6170,6170,6170,1
|
|
20240419,091800,108464750,6140,6170,6180,6140,737
|
|
20240419,091700,103921010,6180,6180,6180,6180,11
|
|
20240419,091600,103853030,6180,6180,6180,6180,0
|
|
20240419,091500,103853030,6180,6210,6210,6180,751
|
|
20240419,091400,99194950,6220,6220,6220,6220,200
|
|
20240419,091300,97950950,6210,6210,6210,6210,320
|
|
20240419,091200,95963750,6220,6210,6240,6210,1069
|
|
20240419,091100,89302050,6210,6210,6210,6210,20
|
|
20240419,091000,89177850,6210,6210,6210,6210,122
|
|
20240419,090900,88420230,6210,6210,6210,6210,4
|
|
20240419,090800,88395390,6210,6220,6220,6210,20
|
|
20240419,090700,88271090,6180,6220,6220,6180,311
|
|
20240419,090600,86348900,6220,6200,6220,6180,893
|
|
20240419,090500,80802800,6200,6250,6250,6120,2558
|
|
20240419,090400,64986080,6260,6300,6320,6210,8659
|
|
20240419,090300,10937100,6310,6330,6330,6310,1229
|
|
20240419,090200,3168050,6310,6310,6310,6310,164
|
|
20240419,090100,2133210,6330,6330,6330,6330,0
|
|
20240419,090000,2133210,6330,6330,6330,6330,337
|