598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185500,234056960,6270,6270,6270,6270,123
|
|
20240422,185400,234056960,6270,6270,6270,6270,0
|
|
20240422,185300,234056960,6270,6270,6270,6270,0
|
|
20240422,185200,234056960,6270,6270,6270,6270,0
|
|
20240422,185100,234056960,6270,6270,6270,6270,0
|
|
20240422,185000,234056960,6270,6270,6270,6270,0
|
|
20240422,184900,234056960,6270,6270,6270,6270,0
|
|
20240422,184800,234056960,6270,6270,6270,6270,0
|
|
20240422,184700,234056960,6270,6270,6270,6270,0
|
|
20240422,184600,234056960,6270,6270,6270,6270,0
|
|
20240422,184500,234056960,6270,6270,6270,6270,0
|
|
20240422,184400,234056960,6270,6270,6270,6270,0
|
|
20240422,184300,234056960,6270,6270,6270,6270,0
|
|
20240422,184200,234056960,6270,6270,6270,6270,0
|
|
20240422,184100,234056960,6270,6270,6270,6270,0
|
|
20240422,184000,234056960,6270,6270,6270,6270,0
|
|
20240422,183900,234056960,6270,6270,6270,6270,0
|
|
20240422,183800,234056960,6270,6270,6270,6270,0
|
|
20240422,183700,234056960,6270,6270,6270,6270,0
|
|
20240422,183600,234056960,6270,6270,6270,6270,0
|
|
20240422,183500,234056960,6270,6270,6270,6270,0
|
|
20240422,183400,234056960,6270,6270,6270,6270,0
|
|
20240422,183300,234056960,6270,6270,6270,6270,0
|
|
20240422,183200,234056960,6270,6270,6270,6270,0
|
|
20240422,183100,234056960,6270,6270,6270,6270,0
|
|
20240422,183000,234056960,6270,6270,6270,6270,0
|
|
20240422,182900,234056960,6270,6270,6270,6270,0
|
|
20240422,182800,234056960,6270,6270,6270,6270,0
|
|
20240422,182700,234056960,6270,6270,6270,6270,0
|
|
20240422,182600,234056960,6270,6270,6270,6270,0
|
|
20240422,182500,234056960,6270,6270,6270,6270,123
|
|
20240422,182400,234056960,6270,6270,6270,6270,0
|
|
20240422,182300,234056960,6270,6270,6270,6270,0
|
|
20240422,182200,234056960,6270,6270,6270,6270,0
|
|
20240422,182100,234056960,6270,6270,6270,6270,0
|
|
20240422,182000,234056960,6270,6270,6270,6270,0
|
|
20240422,181900,234056960,6270,6270,6270,6270,0
|
|
20240422,181800,234056960,6270,6270,6270,6270,0
|
|
20240422,181700,234056960,6270,6270,6270,6270,0
|
|
20240422,181600,234056960,6270,6270,6270,6270,0
|
|
20240422,181500,234056960,6270,6270,6270,6270,0
|
|
20240422,181400,234056960,6270,6270,6270,6270,0
|
|
20240422,181300,234056960,6270,6270,6270,6270,0
|
|
20240422,181200,234056960,6270,6270,6270,6270,0
|
|
20240422,181100,234056960,6270,6270,6270,6270,0
|
|
20240422,181000,234056960,6270,6270,6270,6270,0
|
|
20240422,180900,234056960,6270,6270,6270,6270,0
|
|
20240422,180800,234056960,6270,6270,6270,6270,0
|
|
20240422,180700,234056960,6270,6270,6270,6270,0
|
|
20240422,180600,234056960,6270,6270,6270,6270,0
|
|
20240422,180500,234056960,6270,6270,6270,6270,0
|
|
20240422,180400,234056960,6270,6270,6270,6270,0
|
|
20240422,180300,234056960,6270,6270,6270,6270,0
|
|
20240422,180200,234056960,6270,6270,6270,6270,0
|
|
20240422,180100,234056960,6270,6270,6270,6270,0
|
|
20240422,180000,234056960,6270,6270,6270,6270,0
|
|
20240422,175900,234056960,6270,6270,6270,6270,0
|
|
20240422,175800,234056960,6270,6270,6270,6270,0
|
|
20240422,175700,234056960,6270,6270,6270,6270,0
|
|
20240422,175600,234056960,6270,6270,6270,6270,0
|
|
20240422,175500,234056960,6270,6270,6270,6270,123
|
|
20240422,175400,234056960,6270,6270,6270,6270,0
|
|
20240422,175300,234056960,6270,6270,6270,6270,0
|
|
20240422,175200,234056960,6270,6270,6270,6270,0
|
|
20240422,175100,234056960,6270,6270,6270,6270,0
|
|
20240422,175000,234056960,6270,6270,6270,6270,0
|
|
20240422,174900,234056960,6270,6270,6270,6270,0
|
|
20240422,174800,234056960,6270,6270,6270,6270,0
|
|
20240422,174700,234056960,6270,6270,6270,6270,0
|
|
20240422,174600,234056960,6270,6270,6270,6270,0
|
|
20240422,174500,234056960,6270,6270,6270,6270,0
|
|
20240422,174400,234056960,6270,6270,6270,6270,0
|
|
20240422,174300,234056960,6270,6270,6270,6270,0
|
|
20240422,174200,234056960,6270,6270,6270,6270,0
|
|
20240422,174100,234056960,6270,6270,6270,6270,0
|
|
20240422,174000,234056960,6270,6270,6270,6270,0
|
|
20240422,173900,234056960,6270,6270,6270,6270,0
|
|
20240422,173800,234056960,6270,6270,6270,6270,0
|
|
20240422,173700,234056960,6270,6270,6270,6270,0
|
|
20240422,173600,234056960,6270,6270,6270,6270,0
|
|
20240422,173500,234056960,6270,6270,6270,6270,0
|
|
20240422,173400,234056960,6270,6270,6270,6270,0
|
|
20240422,173300,234056960,6270,6270,6270,6270,0
|
|
20240422,173200,234056960,6270,6270,6270,6270,0
|
|
20240422,173100,234056960,6270,6270,6270,6270,0
|
|
20240422,173000,234056960,6270,6270,6270,6270,0
|
|
20240422,172900,234056960,6270,6270,6270,6270,0
|
|
20240422,172800,234056960,6270,6270,6270,6270,0
|
|
20240422,172700,234056960,6270,6270,6270,6270,0
|
|
20240422,172600,234056960,6270,6270,6270,6270,0
|
|
20240422,172500,234056960,6270,6270,6270,6270,123
|
|
20240422,172400,234056960,6270,6270,6270,6270,0
|
|
20240422,172300,234056960,6270,6270,6270,6270,0
|
|
20240422,172200,234056960,6270,6270,6270,6270,0
|
|
20240422,172100,234056960,6270,6270,6270,6270,0
|
|
20240422,172000,234056960,6270,6270,6270,6270,0
|
|
20240422,171900,234056960,6270,6270,6270,6270,0
|
|
20240422,171800,234056960,6270,6270,6270,6270,0
|
|
20240422,171700,234056960,6270,6270,6270,6270,0
|
|
20240422,171600,234056960,6270,6270,6270,6270,0
|
|
20240422,171500,234056960,6270,6270,6270,6270,0
|
|
20240422,171400,234056960,6270,6270,6270,6270,0
|
|
20240422,171300,234056960,6270,6270,6270,6270,0
|
|
20240422,171200,234056960,6270,6270,6270,6270,0
|
|
20240422,171100,234056960,6270,6270,6270,6270,0
|
|
20240422,171000,234056960,6270,6270,6270,6270,0
|
|
20240422,170900,234056960,6270,6270,6270,6270,0
|
|
20240422,170800,234056960,6270,6270,6270,6270,0
|
|
20240422,170700,234056960,6270,6270,6270,6270,0
|
|
20240422,170600,234056960,6270,6270,6270,6270,0
|
|
20240422,170500,234056960,6270,6270,6270,6270,0
|
|
20240422,170400,234056960,6270,6270,6270,6270,0
|
|
20240422,170300,234056960,6270,6270,6270,6270,0
|
|
20240422,170200,234056960,6270,6270,6270,6270,0
|
|
20240422,170100,234056960,6270,6270,6270,6270,0
|
|
20240422,170000,234056960,6270,6270,6270,6270,0
|
|
20240422,165900,234056960,6270,6270,6270,6270,0
|
|
20240422,165800,234056960,6270,6270,6270,6270,0
|
|
20240422,165700,234056960,6270,6270,6270,6270,0
|
|
20240422,165600,234056960,6270,6270,6270,6270,0
|
|
20240422,165500,234056960,6270,6270,6270,6270,123
|
|
20240422,165400,234056960,6270,6270,6270,6270,0
|
|
20240422,165300,234056960,6270,6270,6270,6270,0
|
|
20240422,165200,234056960,6270,6270,6270,6270,0
|
|
20240422,165100,234056960,6270,6270,6270,6270,0
|
|
20240422,165000,234056960,6270,6270,6270,6270,0
|
|
20240422,164900,234056960,6270,6270,6270,6270,0
|
|
20240422,164800,234056960,6270,6270,6270,6270,0
|
|
20240422,164700,234056960,6270,6270,6270,6270,0
|
|
20240422,164600,234056960,6270,6270,6270,6270,0
|
|
20240422,164500,234056960,6270,6270,6270,6270,0
|
|
20240422,164400,234056960,6270,6270,6270,6270,0
|
|
20240422,164300,234056960,6270,6270,6270,6270,0
|
|
20240422,164200,234056960,6270,6270,6270,6270,0
|
|
20240422,164100,234056960,6270,6270,6270,6270,0
|
|
20240422,164000,234056960,6270,6270,6270,6270,0
|
|
20240422,163900,234056960,6270,6270,6270,6270,0
|
|
20240422,163800,234056960,6270,6270,6270,6270,0
|
|
20240422,163700,234056960,6270,6270,6270,6270,0
|
|
20240422,163600,234056960,6270,6270,6270,6270,0
|
|
20240422,163500,234056960,6270,6270,6270,6270,0
|
|
20240422,163400,234056960,6270,6270,6270,6270,0
|
|
20240422,163300,234056960,6270,6270,6270,6270,0
|
|
20240422,163200,234056960,6270,6270,6270,6270,0
|
|
20240422,163100,234056960,6270,6270,6270,6270,0
|
|
20240422,163000,234056960,6270,6270,6270,6270,0
|
|
20240422,162900,234056960,6270,6270,6270,6270,0
|
|
20240422,162800,234056960,6270,6270,6270,6270,0
|
|
20240422,162700,234056960,6270,6270,6270,6270,0
|
|
20240422,162600,234056960,6270,6270,6270,6270,0
|
|
20240422,162500,234056960,6270,6270,6270,6270,123
|
|
20240422,162400,234056960,6270,6270,6270,6270,0
|
|
20240422,162300,234056960,6270,6270,6270,6270,0
|
|
20240422,162200,234056960,6270,6270,6270,6270,0
|
|
20240422,162100,234056960,6270,6270,6270,6270,0
|
|
20240422,162000,234056960,6270,6270,6270,6270,0
|
|
20240422,161900,234056960,6270,6270,6270,6270,0
|
|
20240422,161800,234056960,6270,6270,6270,6270,0
|
|
20240422,161700,234056960,6270,6270,6270,6270,0
|
|
20240422,161600,234056960,6270,6270,6270,6270,0
|
|
20240422,161500,234056960,6270,6270,6270,6270,0
|
|
20240422,161400,234056960,6270,6270,6270,6270,0
|
|
20240422,161300,234056960,6270,6270,6270,6270,0
|
|
20240422,161200,234056960,6270,6270,6270,6270,0
|
|
20240422,161100,234056960,6270,6270,6270,6270,0
|
|
20240422,161000,234056960,6270,6270,6270,6270,0
|
|
20240422,160900,234056960,6270,6270,6270,6270,0
|
|
20240422,160800,234056960,6270,6270,6270,6270,0
|
|
20240422,160700,234056960,6270,6270,6270,6270,0
|
|
20240422,160600,234056960,6270,6270,6270,6270,0
|
|
20240422,160500,234056960,6270,6270,6270,6270,0
|
|
20240422,160400,234056960,6270,6270,6270,6270,0
|
|
20240422,160300,234056960,6270,6270,6270,6270,0
|
|
20240422,160200,234056960,6270,6270,6270,6270,0
|
|
20240422,160100,234056960,6270,6270,6270,6270,0
|
|
20240422,160000,234056960,6270,6270,6270,6270,0
|
|
20240422,155900,234056960,6270,6270,6270,6270,0
|
|
20240422,155800,234056960,6270,6270,6270,6270,0
|
|
20240422,155700,234056960,6270,6270,6270,6270,0
|
|
20240422,155600,234056960,6270,6270,6270,6270,0
|
|
20240422,155500,234056960,6270,6270,6270,6270,123
|
|
20240422,155400,234056960,6270,6270,6270,6270,0
|
|
20240422,155300,234056960,6270,6270,6270,6270,0
|
|
20240422,155200,234056960,6270,6270,6270,6270,0
|
|
20240422,155100,234056960,6270,6270,6270,6270,0
|
|
20240422,155000,234056960,6270,6270,6270,6270,0
|
|
20240422,154900,234056960,6270,6270,6270,6270,0
|
|
20240422,154800,234056960,6270,6270,6270,6270,0
|
|
20240422,154700,234056960,6270,6270,6270,6270,0
|
|
20240422,154600,234056960,6270,6270,6270,6270,0
|
|
20240422,154500,234056960,6270,6270,6270,6270,0
|
|
20240422,154400,234056960,6270,6270,6270,6270,0
|
|
20240422,154300,234056960,6270,6270,6270,6270,0
|
|
20240422,154200,234056960,6270,6270,6270,6270,0
|
|
20240422,154100,234056960,6270,6270,6270,6270,0
|
|
20240422,154000,234056960,6270,6270,6270,6270,0
|
|
20240422,153900,234056960,6270,6270,6270,6270,0
|
|
20240422,153800,234056960,6270,6270,6270,6270,0
|
|
20240422,153700,234056960,6270,6270,6270,6270,0
|
|
20240422,153600,234056960,6270,6270,6270,6270,0
|
|
20240422,153500,234056960,6270,6270,6270,6270,0
|
|
20240422,153400,234056960,6270,6270,6270,6270,0
|
|
20240422,153300,234056960,6270,6270,6270,6270,0
|
|
20240422,153200,234056960,6270,6270,6270,6270,0
|
|
20240422,153100,234056960,6270,6270,6270,6270,0
|
|
20240422,153000,234056960,6270,6270,6270,6270,123
|
|
20240422,152900,233285750,6270,6270,6270,6270,0
|
|
20240422,152800,233285750,6270,6270,6270,6270,0
|
|
20240422,152700,233285750,6270,6270,6270,6270,0
|
|
20240422,152600,233285750,6270,6270,6270,6270,0
|
|
20240422,152500,233285750,6270,6270,6270,6270,0
|
|
20240422,152400,233285750,6270,6270,6270,6270,0
|
|
20240422,152300,233285750,6270,6270,6270,6270,0
|
|
20240422,152200,233285750,6270,6270,6270,6270,0
|
|
20240422,152100,233285750,6270,6270,6270,6270,0
|
|
20240422,152000,233285750,6270,6270,6270,6270,0
|
|
20240422,151900,233285750,6270,6260,6270,6240,20
|
|
20240422,151800,233160680,6240,6240,6240,6240,18
|
|
20240422,151700,233048360,6240,6250,6250,6240,600
|
|
20240422,151600,229304350,6250,6250,6250,6250,350
|
|
20240422,151500,227116850,6270,6250,6270,6250,271
|
|
20240422,151400,225419440,6250,6250,6250,6250,0
|
|
20240422,151300,225419440,6250,6250,6250,6250,200
|
|
20240422,151200,224169440,6260,6260,6260,6260,0
|
|
20240422,151100,224169440,6260,6260,6270,6260,201
|
|
20240422,151000,222909520,6270,6270,6270,6270,0
|
|
20240422,150900,222909520,6270,6270,6270,6270,0
|
|
20240422,150800,222909520,6270,6270,6270,6270,0
|
|
20240422,150700,222909520,6270,6270,6270,6270,0
|
|
20240422,150600,222909520,6270,6270,6270,6270,0
|
|
20240422,150500,222909520,6270,6270,6270,6270,0
|
|
20240422,150400,222909520,6270,6270,6270,6270,23
|
|
20240422,150300,222765310,6270,6270,6270,6270,0
|
|
20240422,150200,222765310,6270,6270,6270,6270,60
|
|
20240422,150100,222389110,6260,6260,6260,6260,155
|
|
20240422,150000,221418810,6260,6260,6260,6260,0
|
|
20240422,145900,221418810,6260,6260,6260,6250,15
|
|
20240422,145800,221324940,6260,6260,6260,6260,173
|
|
20240422,145700,220241960,6260,6260,6260,6260,0
|
|
20240422,145600,220241960,6260,6260,6260,6260,0
|
|
20240422,145500,220241960,6260,6260,6260,6260,0
|
|
20240422,145400,220241960,6260,6260,6260,6260,536
|
|
20240422,145300,216886600,6270,6270,6270,6270,791
|
|
20240422,145200,211927030,6280,6280,6280,6280,0
|
|
20240422,145100,211927030,6280,6280,6280,6280,403
|
|
20240422,145000,209396190,6290,6290,6290,6290,0
|
|
20240422,144900,209396190,6290,6290,6290,6290,0
|
|
20240422,144800,209396190,6290,6290,6290,6290,0
|
|
20240422,144700,209396190,6290,6290,6290,6290,0
|
|
20240422,144600,209396190,6290,6290,6290,6290,0
|
|
20240422,144500,209396190,6290,6290,6290,6290,0
|
|
20240422,144400,209396190,6290,6290,6290,6290,0
|
|
20240422,144300,209396190,6290,6290,6290,6290,0
|
|
20240422,144200,209396190,6290,6290,6290,6290,0
|
|
20240422,144100,209396190,6290,6290,6290,6290,0
|
|
20240422,144000,209396190,6290,6290,6290,6290,1
|
|
20240422,143900,209389900,6270,6270,6270,6270,0
|
|
20240422,143800,209389900,6270,6270,6270,6270,0
|
|
20240422,143700,209389900,6270,6270,6270,6270,0
|
|
20240422,143600,209389900,6270,6280,6280,6270,429
|
|
20240422,143500,206699450,6300,6300,6300,6300,0
|
|
20240422,143400,206699450,6300,6300,6300,6300,0
|
|
20240422,143300,206699450,6300,6300,6300,6300,0
|
|
20240422,143200,206699450,6300,6300,6300,6300,0
|
|
20240422,143100,206699450,6300,6300,6300,6300,0
|
|
20240422,143000,206699450,6300,6300,6300,6300,0
|
|
20240422,142900,206699450,6300,6300,6300,6300,0
|
|
20240422,142800,206699450,6300,6300,6300,6300,0
|
|
20240422,142700,206699450,6300,6300,6300,6300,0
|
|
20240422,142600,206699450,6300,6300,6300,6300,0
|
|
20240422,142500,206699450,6300,6300,6300,6300,0
|
|
20240422,142400,206699450,6300,6300,6300,6300,0
|
|
20240422,142300,206699450,6300,6300,6300,6300,0
|
|
20240422,142200,206699450,6300,6280,6300,6280,42
|
|
20240422,142100,206435370,6270,6270,6270,6270,0
|
|
20240422,142000,206435370,6270,6270,6270,6270,0
|
|
20240422,141900,206435370,6270,6270,6270,6270,0
|
|
20240422,141800,206435370,6270,6270,6270,6270,0
|
|
20240422,141700,206435370,6270,6270,6270,6270,0
|
|
20240422,141600,206435370,6270,6270,6270,6270,0
|
|
20240422,141500,206435370,6270,6270,6270,6270,0
|
|
20240422,141400,206435370,6270,6270,6270,6270,0
|
|
20240422,141300,206435370,6270,6280,6280,6270,152
|
|
20240422,141200,205480940,6300,6300,6300,6300,0
|
|
20240422,141100,205480940,6300,6300,6300,6300,0
|
|
20240422,141000,205480940,6300,6290,6300,6290,52
|
|
20240422,140900,205153360,6300,6300,6300,6300,0
|
|
20240422,140800,205153360,6300,6290,6300,6290,90
|
|
20240422,140700,204586370,6310,6310,6310,6310,0
|
|
20240422,140600,204586370,6310,6310,6310,6310,0
|
|
20240422,140500,204586370,6310,6310,6310,6310,0
|
|
20240422,140400,204586370,6310,6310,6310,6310,0
|
|
20240422,140300,204586370,6310,6310,6310,6310,0
|
|
20240422,140200,204586370,6310,6290,6310,6290,6
|
|
20240422,140100,204548570,6290,6290,6290,6290,4
|
|
20240422,140000,204523410,6290,6290,6290,6290,1
|
|
20240422,135900,204517120,6290,6290,6290,6290,0
|
|
20240422,135800,204517120,6290,6290,6290,6290,0
|
|
20240422,135700,204517120,6290,6290,6290,6290,0
|
|
20240422,135600,204517120,6290,6290,6290,6290,0
|
|
20240422,135500,204517120,6290,6290,6290,6290,0
|
|
20240422,135400,204517120,6290,6290,6290,6290,0
|
|
20240422,135300,204517120,6290,6290,6290,6290,0
|
|
20240422,135200,204517120,6290,6290,6290,6290,0
|
|
20240422,135100,204517120,6290,6290,6290,6290,0
|
|
20240422,135000,204517120,6290,6290,6290,6290,0
|
|
20240422,134900,204517120,6290,6290,6290,6290,0
|
|
20240422,134800,204517120,6290,6290,6290,6290,0
|
|
20240422,134700,204517120,6290,6290,6290,6290,0
|
|
20240422,134600,204517120,6290,6290,6290,6290,1
|
|
20240422,134500,204510830,6280,6280,6280,6280,0
|
|
20240422,134400,204510830,6280,6280,6280,6280,0
|
|
20240422,134300,204510830,6280,6280,6280,6280,0
|
|
20240422,134200,204510830,6280,6280,6280,6280,0
|
|
20240422,134100,204510830,6280,6280,6280,6280,172
|
|
20240422,134000,203430670,6280,6300,6300,6280,648
|
|
20240422,133900,199361210,6290,6290,6290,6290,0
|
|
20240422,133800,199361210,6290,6290,6290,6290,101
|
|
20240422,133700,198725920,6290,6290,6290,6290,0
|
|
20240422,133600,198725920,6290,6290,6290,6290,965
|
|
20240422,133500,192656070,6300,6300,6300,6300,0
|
|
20240422,133400,192656070,6300,6300,6300,6300,0
|
|
20240422,133300,192656070,6300,6300,6300,6300,117
|
|
20240422,133200,191918970,6310,6310,6310,6310,0
|
|
20240422,133100,191918970,6310,6310,6310,6310,0
|
|
20240422,133000,191918970,6310,6310,6310,6310,1
|
|
20240422,132900,191912660,6320,6320,6320,6320,0
|
|
20240422,132800,191912660,6320,6320,6320,6320,1
|
|
20240422,132700,191906340,6310,6310,6310,6310,0
|
|
20240422,132600,191906340,6310,6310,6310,6310,199
|
|
20240422,132500,190650650,6300,6300,6300,6300,0
|
|
20240422,132400,190650650,6300,6300,6300,6300,1
|
|
20240422,132300,190644350,6290,6290,6290,6290,0
|
|
20240422,132200,190644350,6290,6290,6290,6290,0
|
|
20240422,132100,190644350,6290,6290,6290,6290,0
|
|
20240422,132000,190644350,6290,6290,6290,6290,0
|
|
20240422,131900,190644350,6290,6290,6290,6290,0
|
|
20240422,131800,190644350,6290,6290,6290,6290,40
|
|
20240422,131700,190392750,6300,6300,6300,6300,154
|
|
20240422,131600,189422550,6300,6300,6300,6300,0
|
|
20240422,131500,189422550,6300,6300,6300,6300,0
|
|
20240422,131400,189422550,6300,6310,6310,6300,202
|
|
20240422,131300,188149930,6310,6310,6310,6310,0
|
|
20240422,131200,188149930,6310,6310,6310,6310,0
|
|
20240422,131100,188149930,6310,6310,6310,6310,135
|
|
20240422,131000,187298080,6310,6310,6310,6310,0
|
|
20240422,130900,187298080,6310,6310,6310,6310,1
|
|
20240422,130800,187291770,6330,6330,6330,6330,0
|
|
20240422,130700,187291770,6330,6330,6330,6330,0
|
|
20240422,130600,187291770,6330,6330,6330,6330,0
|
|
20240422,130500,187291770,6330,6330,6330,6330,0
|
|
20240422,130400,187291770,6330,6330,6330,6330,0
|
|
20240422,130300,187291770,6330,6330,6330,6330,0
|
|
20240422,130200,187291770,6330,6330,6330,6330,0
|
|
20240422,130100,187291770,6330,6330,6330,6330,0
|
|
20240422,130000,187291770,6330,6330,6330,6330,24
|
|
20240422,125900,187139850,6330,6330,6330,6330,1
|
|
20240422,125800,187133520,6320,6320,6320,6320,0
|
|
20240422,125700,187133520,6320,6320,6320,6320,0
|
|
20240422,125600,187133520,6320,6320,6320,6320,0
|
|
20240422,125500,187133520,6320,6320,6320,6320,4
|
|
20240422,125400,187108240,6320,6320,6320,6320,0
|
|
20240422,125300,187108240,6320,6320,6320,6320,0
|
|
20240422,125200,187108240,6320,6320,6320,6320,0
|
|
20240422,125100,187108240,6320,6320,6320,6320,0
|
|
20240422,125000,187108240,6320,6320,6320,6320,1
|
|
20240422,124900,187101920,6290,6310,6310,6290,37
|
|
20240422,124800,186868850,6320,6320,6320,6320,0
|
|
20240422,124700,186868850,6320,6320,6320,6320,0
|
|
20240422,124600,186868850,6320,6320,6320,6320,0
|
|
20240422,124500,186868850,6320,6320,6320,6320,0
|
|
20240422,124400,186868850,6320,6320,6320,6320,0
|
|
20240422,124300,186868850,6320,6320,6320,6320,0
|
|
20240422,124200,186868850,6320,6320,6320,6320,0
|
|
20240422,124100,186868850,6320,6320,6320,6320,0
|
|
20240422,124000,186868850,6320,6320,6320,6320,0
|
|
20240422,123900,186868850,6320,6320,6320,6320,0
|
|
20240422,123800,186868850,6320,6320,6320,6320,0
|
|
20240422,123700,186868850,6320,6320,6320,6320,0
|
|
20240422,123600,186868850,6320,6320,6320,6320,0
|
|
20240422,123500,186868850,6320,6320,6320,6320,0
|
|
20240422,123400,186868850,6320,6320,6320,6320,0
|
|
20240422,123300,186868850,6320,6330,6330,6300,261
|
|
20240422,123200,185221530,6320,6320,6320,6320,0
|
|
20240422,123100,185221530,6320,6330,6330,6320,14
|
|
20240422,123000,185132950,6320,6320,6320,6320,0
|
|
20240422,122900,185132950,6320,6320,6320,6320,0
|
|
20240422,122800,185132950,6320,6320,6320,6320,0
|
|
20240422,122700,185132950,6320,6320,6320,6320,0
|
|
20240422,122600,185132950,6320,6320,6320,6320,1
|
|
20240422,122500,185126630,6320,6320,6320,6320,0
|
|
20240422,122400,185126630,6320,6320,6320,6320,0
|
|
20240422,122300,185126630,6320,6320,6320,6320,0
|
|
20240422,122200,185126630,6320,6320,6320,6320,0
|
|
20240422,122100,185126630,6320,6300,6320,6300,82
|
|
20240422,122000,184609990,6320,6310,6320,6310,1761
|
|
20240422,121900,173498070,6300,6300,6300,6300,3
|
|
20240422,121800,173479170,6300,6300,6300,6300,0
|
|
20240422,121700,173479170,6300,6300,6300,6300,2
|
|
20240422,121600,173466570,6300,6300,6300,6300,0
|
|
20240422,121500,173466570,6300,6300,6300,6300,0
|
|
20240422,121400,173466570,6300,6300,6300,6300,0
|
|
20240422,121300,173466570,6300,6300,6300,6300,0
|
|
20240422,121200,173466570,6300,6300,6300,6300,0
|
|
20240422,121100,173466570,6300,6300,6300,6300,1
|
|
20240422,121000,173460270,6300,6300,6300,6300,0
|
|
20240422,120900,173460270,6300,6300,6300,6300,0
|
|
20240422,120800,173460270,6300,6300,6300,6300,0
|
|
20240422,120700,173460270,6300,6300,6300,6300,0
|
|
20240422,120600,173460270,6300,6300,6300,6300,0
|
|
20240422,120500,173460270,6300,6300,6300,6300,1
|
|
20240422,120400,173453970,6310,6310,6310,6310,0
|
|
20240422,120300,173453970,6310,6310,6310,6310,0
|
|
20240422,120200,173453970,6310,6310,6310,6310,2
|
|
20240422,120100,173441350,6290,6290,6290,6290,0
|
|
20240422,120000,173441350,6290,6290,6290,6290,0
|
|
20240422,115900,173441350,6290,6290,6290,6290,0
|
|
20240422,115800,173441350,6290,6290,6290,6290,0
|
|
20240422,115700,173441350,6290,6290,6290,6290,0
|
|
20240422,115600,173441350,6290,6290,6290,6290,0
|
|
20240422,115500,173441350,6290,6290,6290,6290,0
|
|
20240422,115400,173441350,6290,6290,6290,6290,0
|
|
20240422,115300,173441350,6290,6290,6290,6290,0
|
|
20240422,115200,173441350,6290,6290,6290,6290,0
|
|
20240422,115100,173441350,6290,6290,6290,6290,0
|
|
20240422,115000,173441350,6290,6290,6290,6290,0
|
|
20240422,114900,173441350,6290,6290,6290,6290,0
|
|
20240422,114800,173441350,6290,6290,6290,6290,0
|
|
20240422,114700,173441350,6290,6290,6290,6290,0
|
|
20240422,114600,173441350,6290,6290,6290,6290,0
|
|
20240422,114500,173441350,6290,6290,6290,6290,0
|
|
20240422,114400,173441350,6290,6290,6290,6290,0
|
|
20240422,114300,173441350,6290,6290,6290,6290,1000
|
|
20240422,114200,167151350,6320,6300,6320,6300,2
|
|
20240422,114100,167138730,6300,6300,6300,6300,0
|
|
20240422,114000,167138730,6300,6300,6300,6300,350
|
|
20240422,113900,164933730,6330,6320,6330,6320,50
|
|
20240422,113800,164617270,6330,6310,6330,6310,2
|
|
20240422,113700,164604630,6300,6300,6300,6300,0
|
|
20240422,113600,164604630,6300,6300,6300,6300,0
|
|
20240422,113500,164604630,6300,6300,6300,6300,0
|
|
20240422,113400,164604630,6300,6300,6300,6300,0
|
|
20240422,113300,164604630,6300,6300,6300,6300,0
|
|
20240422,113200,164604630,6300,6300,6300,6300,0
|
|
20240422,113100,164604630,6300,6300,6300,6300,135
|
|
20240422,113000,163754130,6300,6340,6340,6300,41
|
|
20240422,112900,163494240,6300,6300,6300,6300,135
|
|
20240422,112800,162643740,6290,6290,6290,6290,0
|
|
20240422,112700,162643740,6290,6290,6290,6290,0
|
|
20240422,112600,162643740,6290,6290,6290,6290,0
|
|
20240422,112500,162643740,6290,6290,6290,6290,0
|
|
20240422,112400,162643740,6290,6300,6300,6290,1000
|
|
20240422,112300,156353240,6340,6340,6340,6340,0
|
|
20240422,112200,156353240,6340,6340,6340,6340,651
|
|
20240422,112100,152225900,6340,6340,6340,6340,1
|
|
20240422,112000,152219560,6330,6320,6330,6320,387
|
|
20240422,111900,149770420,6310,6310,6310,6310,2
|
|
20240422,111800,149757800,6300,6300,6300,6300,1
|
|
20240422,111700,149751500,6280,6280,6280,6280,0
|
|
20240422,111600,149751500,6280,6280,6280,6280,0
|
|
20240422,111500,149751500,6280,6280,6280,6280,0
|
|
20240422,111400,149751500,6280,6280,6280,6280,0
|
|
20240422,111300,149751500,6280,6280,6280,6280,168
|
|
20240422,111200,148696460,6320,6320,6320,6320,0
|
|
20240422,111100,148696460,6320,6320,6320,6320,7
|
|
20240422,111000,148652220,6290,6290,6290,6290,262
|
|
20240422,110900,147004240,6320,6320,6320,6320,0
|
|
20240422,110800,147004240,6320,6320,6320,6320,0
|
|
20240422,110700,147004240,6320,6320,6320,6320,1
|
|
20240422,110600,146997920,6280,6310,6310,6280,57
|
|
20240422,110500,146638900,6320,6320,6320,6320,0
|
|
20240422,110400,146638900,6320,6310,6320,6310,65
|
|
20240422,110300,146228730,6310,6310,6310,6310,0
|
|
20240422,110200,146228730,6310,6310,6310,6310,6
|
|
20240422,110100,146190870,6350,6350,6350,6350,0
|
|
20240422,110000,146190870,6350,6350,6350,6350,2
|
|
20240422,105900,146178170,6320,6340,6350,6320,403
|
|
20240422,105800,143631130,6330,6330,6330,6330,137
|
|
20240422,105700,142763920,6340,6340,6340,6340,0
|
|
20240422,105600,142763920,6340,6350,6350,6340,4
|
|
20240422,105500,142738540,6350,6350,6350,6350,1
|
|
20240422,105400,142732190,6350,6340,6350,6340,281
|
|
20240422,105300,140949840,6350,6350,6350,6350,0
|
|
20240422,105200,140949840,6350,6350,6350,6350,207
|
|
20240422,105100,139635390,6340,6340,6350,6340,1002
|
|
20240422,105000,133277730,6330,6330,6330,6330,3
|
|
20240422,104900,133258740,6330,6330,6330,6330,0
|
|
20240422,104800,133258740,6330,6340,6340,6330,754
|
|
20240422,104700,128485910,6330,6320,6330,6320,4
|
|
20240422,104600,128460600,6330,6330,6330,6330,95
|
|
20240422,104500,127859250,6330,6330,6330,6330,57
|
|
20240422,104400,127498440,6330,6330,6330,6330,1
|
|
20240422,104300,127492110,6330,6320,6330,6320,104
|
|
20240422,104200,126834680,6320,6320,6330,6320,104
|
|
20240422,104100,126176400,6320,6320,6330,6320,103
|
|
20240422,104000,125524440,6320,6310,6320,6310,589
|
|
20240422,103900,121803870,6300,6300,6300,6300,1
|
|
20240422,103800,121797570,6310,6310,6310,6310,15
|
|
20240422,103700,121702920,6270,6270,6270,6270,0
|
|
20240422,103600,121702920,6270,6270,6270,6270,0
|
|
20240422,103500,121702920,6270,6300,6300,6270,245
|
|
20240422,103400,120161840,6300,6300,6300,6300,0
|
|
20240422,103300,120161840,6300,6300,6300,6300,0
|
|
20240422,103200,120161840,6300,6300,6300,6300,0
|
|
20240422,103100,120161840,6300,6300,6300,6300,201
|
|
20240422,103000,118895540,6310,6310,6310,6310,0
|
|
20240422,102900,118895540,6310,6310,6310,6310,0
|
|
20240422,102800,118895540,6310,6300,6310,6300,9
|
|
20240422,102700,118838790,6300,6300,6300,6300,824
|
|
20240422,102600,113647590,6320,6320,6320,6320,0
|
|
20240422,102500,113647590,6320,6320,6320,6320,0
|
|
20240422,102400,113647590,6320,6320,6320,6320,2
|
|
20240422,102300,113634950,6310,6310,6310,6310,254
|
|
20240422,102200,112032210,6320,6320,6320,6320,0
|
|
20240422,102100,112032210,6320,6320,6320,6320,2
|
|
20240422,102000,112019570,6330,6330,6330,6330,0
|
|
20240422,101900,112019570,6330,6330,6330,6330,6
|
|
20240422,101800,111981590,6320,6320,6320,6320,0
|
|
20240422,101700,111981590,6320,6320,6320,6320,1
|
|
20240422,101600,111975270,6320,6320,6320,6320,1
|
|
20240422,101500,111968950,6330,6320,6330,6320,90
|
|
20240422,101400,111399270,6330,6330,6330,6330,2
|
|
20240422,101300,111386610,6320,6320,6320,6320,2
|
|
20240422,101200,111373970,6320,6320,6320,6320,3
|
|
20240422,101100,111355010,6320,6320,6320,6320,0
|
|
20240422,101000,111355010,6320,6320,6320,6320,0
|
|
20240422,100900,111355010,6320,6320,6320,6320,257
|
|
20240422,100800,109730770,6320,6320,6320,6320,0
|
|
20240422,100700,109730770,6320,6320,6320,6320,132
|
|
20240422,100600,108896530,6320,6320,6320,6320,10
|
|
20240422,100500,108833330,6320,6320,6320,6320,2
|
|
20240422,100400,108820690,6310,6310,6310,6310,0
|
|
20240422,100300,108820690,6310,6310,6310,6310,0
|
|
20240422,100200,108820690,6310,6310,6310,6310,78
|
|
20240422,100100,108328510,6310,6310,6310,6310,0
|
|
20240422,100000,108328510,6310,6310,6310,6310,0
|
|
20240422,095900,108328510,6310,6310,6310,6310,0
|
|
20240422,095800,108328510,6310,6310,6310,6310,0
|
|
20240422,095700,108328510,6310,6310,6310,6310,0
|
|
20240422,095600,108328510,6310,6310,6310,6310,400
|
|
20240422,095500,105804510,6310,6310,6310,6310,176
|
|
20240422,095400,104693950,6310,6310,6310,6310,2
|
|
20240422,095300,104681330,6330,6330,6330,6330,0
|
|
20240422,095200,104681330,6330,6330,6330,6330,0
|
|
20240422,095100,104681330,6330,6330,6330,6330,0
|
|
20240422,095000,104681330,6330,6330,6330,6330,20
|
|
20240422,094900,104554730,6280,6280,6280,6280,1491
|
|
20240422,094800,95191250,6290,6290,6290,6290,140
|
|
20240422,094700,94310650,6310,6310,6310,6310,0
|
|
20240422,094600,94310650,6310,6300,6310,6300,32
|
|
20240422,094500,94109010,6280,6280,6280,6280,0
|
|
20240422,094400,94109010,6280,6280,6280,6280,1
|
|
20240422,094300,94102730,6300,6300,6300,6300,0
|
|
20240422,094200,94102730,6300,6300,6300,6300,0
|
|
20240422,094100,94102730,6300,6300,6300,6300,8
|
|
20240422,094000,94052330,6280,6310,6310,6280,1035
|
|
20240422,093900,87531540,6340,6340,6340,6340,5
|
|
20240422,093800,87499840,6310,6330,6330,6310,100
|
|
20240422,093700,86868220,6330,6330,6330,6330,0
|
|
20240422,093600,86868220,6330,6330,6330,6330,0
|
|
20240422,093500,86868220,6330,6350,6350,6330,208
|
|
20240422,093400,85550880,6360,6360,6360,6360,103
|
|
20240422,093300,84895800,6360,6360,6360,6360,255
|
|
20240422,093200,83274000,6350,6350,6350,6350,40
|
|
20240422,093100,83020000,6330,6330,6330,6330,15
|
|
20240422,093000,82925050,6330,6320,6330,6320,252
|
|
20240422,092900,81331930,6330,6340,6340,6330,111
|
|
20240422,092800,80629160,6350,6350,6350,6350,0
|
|
20240422,092700,80629160,6350,6350,6350,6350,290
|
|
20240422,092600,78787660,6380,6380,6380,6380,32
|
|
20240422,092500,78583500,6340,6360,6380,6340,627
|
|
20240422,092400,74583600,6350,6360,6360,6350,102
|
|
20240422,092300,73935880,6350,6330,6360,6330,1108
|
|
20240422,092200,66912000,6350,6340,6350,6340,116
|
|
20240422,092100,66176410,6330,6330,6330,6330,0
|
|
20240422,092000,66176410,6330,6320,6330,6320,201
|
|
20240422,091900,64904260,6310,6300,6310,6300,6
|
|
20240422,091800,64866450,6300,6280,6300,6280,1551
|
|
20240422,091700,55111000,6290,6320,6320,6290,1535
|
|
20240422,091600,45453520,6330,6330,6330,6330,100
|
|
20240422,091500,44820520,6340,6340,6340,6340,0
|
|
20240422,091400,44820520,6340,6310,6340,6310,151
|
|
20240422,091300,43864710,6350,6340,6350,6340,170
|
|
20240422,091200,42785220,6320,6320,6320,6320,0
|
|
20240422,091100,42785220,6320,6320,6320,6320,1116
|
|
20240422,091000,35732100,6320,6320,6320,6320,0
|
|
20240422,090900,35732100,6320,6320,6320,6320,0
|
|
20240422,090800,35732100,6320,6330,6380,6320,243
|
|
20240422,090700,34188920,6390,6290,6390,6290,1600
|
|
20240422,090600,24058840,6290,6290,6290,6290,30
|
|
20240422,090500,23870140,6290,6290,6290,6290,0
|
|
20240422,090400,23870140,6290,6240,6290,6240,13
|
|
20240422,090300,23788720,6230,6230,6230,6230,0
|
|
20240422,090200,23788720,6230,6230,6230,6230,0
|
|
20240422,090100,23788720,6230,6230,6230,6230,3
|
|
20240422,090000,23770030,6290,6150,6300,6150,3804
|