598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185500,287911100,6270,6270,6270,6270,193
|
|
20240423,185400,287911100,6270,6270,6270,6270,0
|
|
20240423,185300,287911100,6270,6270,6270,6270,0
|
|
20240423,185200,287911100,6270,6270,6270,6270,0
|
|
20240423,185100,287911100,6270,6270,6270,6270,0
|
|
20240423,185000,287911100,6270,6270,6270,6270,0
|
|
20240423,184900,287911100,6270,6270,6270,6270,0
|
|
20240423,184800,287911100,6270,6270,6270,6270,0
|
|
20240423,184700,287911100,6270,6270,6270,6270,0
|
|
20240423,184600,287911100,6270,6270,6270,6270,0
|
|
20240423,184500,287911100,6270,6270,6270,6270,0
|
|
20240423,184400,287911100,6270,6270,6270,6270,0
|
|
20240423,184300,287911100,6270,6270,6270,6270,0
|
|
20240423,184200,287911100,6270,6270,6270,6270,0
|
|
20240423,184100,287911100,6270,6270,6270,6270,0
|
|
20240423,184000,287911100,6270,6270,6270,6270,0
|
|
20240423,183900,287911100,6270,6270,6270,6270,0
|
|
20240423,183800,287911100,6270,6270,6270,6270,0
|
|
20240423,183700,287911100,6270,6270,6270,6270,0
|
|
20240423,183600,287911100,6270,6270,6270,6270,0
|
|
20240423,183500,287911100,6270,6270,6270,6270,0
|
|
20240423,183400,287911100,6270,6270,6270,6270,0
|
|
20240423,183300,287911100,6270,6270,6270,6270,0
|
|
20240423,183200,287911100,6270,6270,6270,6270,0
|
|
20240423,183100,287911100,6270,6270,6270,6270,0
|
|
20240423,183000,287911100,6270,6270,6270,6270,0
|
|
20240423,182900,287911100,6270,6270,6270,6270,0
|
|
20240423,182800,287911100,6270,6270,6270,6270,0
|
|
20240423,182700,287911100,6270,6270,6270,6270,0
|
|
20240423,182600,287911100,6270,6270,6270,6270,0
|
|
20240423,182500,287911100,6270,6270,6270,6270,193
|
|
20240423,182400,287911100,6270,6270,6270,6270,0
|
|
20240423,182300,287911100,6270,6270,6270,6270,0
|
|
20240423,182200,287911100,6270,6270,6270,6270,0
|
|
20240423,182100,287911100,6270,6270,6270,6270,0
|
|
20240423,182000,287911100,6270,6270,6270,6270,0
|
|
20240423,181900,287911100,6270,6270,6270,6270,0
|
|
20240423,181800,287911100,6270,6270,6270,6270,0
|
|
20240423,181700,287911100,6270,6270,6270,6270,0
|
|
20240423,181600,287911100,6270,6270,6270,6270,0
|
|
20240423,181500,287911100,6270,6270,6270,6270,0
|
|
20240423,181400,287911100,6270,6270,6270,6270,0
|
|
20240423,181300,287911100,6270,6270,6270,6270,0
|
|
20240423,181200,287911100,6270,6270,6270,6270,0
|
|
20240423,181100,287911100,6270,6270,6270,6270,0
|
|
20240423,181000,287911100,6270,6270,6270,6270,0
|
|
20240423,180900,287911100,6270,6270,6270,6270,0
|
|
20240423,180800,287911100,6270,6270,6270,6270,0
|
|
20240423,180700,287911100,6270,6270,6270,6270,0
|
|
20240423,180600,287911100,6270,6270,6270,6270,0
|
|
20240423,180500,287911100,6270,6270,6270,6270,0
|
|
20240423,180400,287911100,6270,6270,6270,6270,0
|
|
20240423,180300,287911100,6270,6270,6270,6270,0
|
|
20240423,180200,287911100,6270,6270,6270,6270,0
|
|
20240423,180100,287911100,6270,6270,6270,6270,0
|
|
20240423,180000,287911100,6270,6270,6270,6270,0
|
|
20240423,175900,287911100,6270,6270,6270,6270,0
|
|
20240423,175800,287911100,6270,6270,6270,6270,0
|
|
20240423,175700,287911100,6270,6270,6270,6270,0
|
|
20240423,175600,287911100,6270,6270,6270,6270,0
|
|
20240423,175500,287911100,6270,6270,6270,6270,193
|
|
20240423,175400,287911100,6270,6270,6270,6270,0
|
|
20240423,175300,287911100,6270,6270,6270,6270,0
|
|
20240423,175200,287911100,6270,6270,6270,6270,0
|
|
20240423,175100,287911100,6270,6270,6270,6270,0
|
|
20240423,175000,287911100,6270,6270,6270,6270,0
|
|
20240423,174900,287911100,6270,6270,6270,6270,0
|
|
20240423,174800,287911100,6270,6270,6270,6270,0
|
|
20240423,174700,287911100,6270,6270,6270,6270,0
|
|
20240423,174600,287911100,6270,6270,6270,6270,0
|
|
20240423,174500,287911100,6270,6270,6270,6270,0
|
|
20240423,174400,287911100,6270,6270,6270,6270,0
|
|
20240423,174300,287911100,6270,6270,6270,6270,0
|
|
20240423,174200,287911100,6270,6270,6270,6270,0
|
|
20240423,174100,287911100,6270,6270,6270,6270,0
|
|
20240423,174000,287911100,6270,6270,6270,6270,0
|
|
20240423,173900,287911100,6270,6270,6270,6270,0
|
|
20240423,173800,287911100,6270,6270,6270,6270,0
|
|
20240423,173700,287911100,6270,6270,6270,6270,0
|
|
20240423,173600,287911100,6270,6270,6270,6270,0
|
|
20240423,173500,287911100,6270,6270,6270,6270,0
|
|
20240423,173400,287911100,6270,6270,6270,6270,0
|
|
20240423,173300,287911100,6270,6270,6270,6270,0
|
|
20240423,173200,287911100,6270,6270,6270,6270,0
|
|
20240423,173100,287911100,6270,6270,6270,6270,0
|
|
20240423,173000,287911100,6270,6270,6270,6270,0
|
|
20240423,172900,287911100,6270,6270,6270,6270,0
|
|
20240423,172800,287911100,6270,6270,6270,6270,0
|
|
20240423,172700,287911100,6270,6270,6270,6270,0
|
|
20240423,172600,287911100,6270,6270,6270,6270,0
|
|
20240423,172500,287911100,6270,6270,6270,6270,193
|
|
20240423,172400,287911100,6270,6270,6270,6270,0
|
|
20240423,172300,287911100,6270,6270,6270,6270,0
|
|
20240423,172200,287911100,6270,6270,6270,6270,0
|
|
20240423,172100,287911100,6270,6270,6270,6270,0
|
|
20240423,172000,287911100,6270,6270,6270,6270,0
|
|
20240423,171900,287911100,6270,6270,6270,6270,0
|
|
20240423,171800,287911100,6270,6270,6270,6270,0
|
|
20240423,171700,287911100,6270,6270,6270,6270,0
|
|
20240423,171600,287911100,6270,6270,6270,6270,0
|
|
20240423,171500,287911100,6270,6270,6270,6270,0
|
|
20240423,171400,287911100,6270,6270,6270,6270,0
|
|
20240423,171300,287911100,6270,6270,6270,6270,0
|
|
20240423,171200,287911100,6270,6270,6270,6270,0
|
|
20240423,171100,287911100,6270,6270,6270,6270,0
|
|
20240423,171000,287911100,6270,6270,6270,6270,0
|
|
20240423,170900,287911100,6270,6270,6270,6270,0
|
|
20240423,170800,287911100,6270,6270,6270,6270,0
|
|
20240423,170700,287911100,6270,6270,6270,6270,0
|
|
20240423,170600,287911100,6270,6270,6270,6270,0
|
|
20240423,170500,287911100,6270,6270,6270,6270,0
|
|
20240423,170400,287911100,6270,6270,6270,6270,0
|
|
20240423,170300,287911100,6270,6270,6270,6270,0
|
|
20240423,170200,287911100,6270,6270,6270,6270,0
|
|
20240423,170100,287911100,6270,6270,6270,6270,0
|
|
20240423,170000,287911100,6270,6270,6270,6270,0
|
|
20240423,165900,287911100,6270,6270,6270,6270,0
|
|
20240423,165800,287911100,6270,6270,6270,6270,0
|
|
20240423,165700,287911100,6270,6270,6270,6270,0
|
|
20240423,165600,287911100,6270,6270,6270,6270,0
|
|
20240423,165500,287911100,6270,6270,6270,6270,193
|
|
20240423,165400,287911100,6270,6270,6270,6270,0
|
|
20240423,165300,287911100,6270,6270,6270,6270,0
|
|
20240423,165200,287911100,6270,6270,6270,6270,0
|
|
20240423,165100,287911100,6270,6270,6270,6270,0
|
|
20240423,165000,287911100,6270,6270,6270,6270,0
|
|
20240423,164900,287911100,6270,6270,6270,6270,0
|
|
20240423,164800,287911100,6270,6270,6270,6270,0
|
|
20240423,164700,287911100,6270,6270,6270,6270,0
|
|
20240423,164600,287911100,6270,6270,6270,6270,0
|
|
20240423,164500,287911100,6270,6270,6270,6270,0
|
|
20240423,164400,287911100,6270,6270,6270,6270,0
|
|
20240423,164300,287911100,6270,6270,6270,6270,0
|
|
20240423,164200,287911100,6270,6270,6270,6270,0
|
|
20240423,164100,287911100,6270,6270,6270,6270,0
|
|
20240423,164000,287911100,6270,6270,6270,6270,0
|
|
20240423,163900,287911100,6270,6270,6270,6270,0
|
|
20240423,163800,287911100,6270,6270,6270,6270,0
|
|
20240423,163700,287911100,6270,6270,6270,6270,0
|
|
20240423,163600,287911100,6270,6270,6270,6270,0
|
|
20240423,163500,287911100,6270,6270,6270,6270,0
|
|
20240423,163400,287911100,6270,6270,6270,6270,0
|
|
20240423,163300,287911100,6270,6270,6270,6270,0
|
|
20240423,163200,287911100,6270,6270,6270,6270,0
|
|
20240423,163100,287911100,6270,6270,6270,6270,0
|
|
20240423,163000,287911100,6270,6270,6270,6270,0
|
|
20240423,162900,287911100,6270,6270,6270,6270,0
|
|
20240423,162800,287911100,6270,6270,6270,6270,0
|
|
20240423,162700,287911100,6270,6270,6270,6270,0
|
|
20240423,162600,287911100,6270,6270,6270,6270,0
|
|
20240423,162500,287911100,6270,6270,6270,6270,193
|
|
20240423,162400,287911100,6270,6270,6270,6270,0
|
|
20240423,162300,287911100,6270,6270,6270,6270,0
|
|
20240423,162200,287911100,6270,6270,6270,6270,0
|
|
20240423,162100,287911100,6270,6270,6270,6270,0
|
|
20240423,162000,287911100,6270,6270,6270,6270,0
|
|
20240423,161900,287911100,6270,6270,6270,6270,0
|
|
20240423,161800,287911100,6270,6270,6270,6270,0
|
|
20240423,161700,287911100,6270,6270,6270,6270,0
|
|
20240423,161600,287911100,6270,6270,6270,6270,0
|
|
20240423,161500,287911100,6270,6270,6270,6270,0
|
|
20240423,161400,287911100,6270,6270,6270,6270,0
|
|
20240423,161300,287911100,6270,6270,6270,6270,0
|
|
20240423,161200,287911100,6270,6270,6270,6270,0
|
|
20240423,161100,287911100,6270,6270,6270,6270,0
|
|
20240423,161000,287911100,6270,6270,6270,6270,0
|
|
20240423,160900,287911100,6270,6270,6270,6270,0
|
|
20240423,160800,287911100,6270,6270,6270,6270,0
|
|
20240423,160700,287911100,6270,6270,6270,6270,0
|
|
20240423,160600,287911100,6270,6270,6270,6270,0
|
|
20240423,160500,287911100,6270,6270,6270,6270,0
|
|
20240423,160400,287911100,6270,6270,6270,6270,0
|
|
20240423,160300,287911100,6270,6270,6270,6270,0
|
|
20240423,160200,287911100,6270,6270,6270,6270,0
|
|
20240423,160100,287911100,6270,6270,6270,6270,0
|
|
20240423,160000,287911100,6270,6270,6270,6270,0
|
|
20240423,155900,287911100,6270,6270,6270,6270,0
|
|
20240423,155800,287911100,6270,6270,6270,6270,0
|
|
20240423,155700,287911100,6270,6270,6270,6270,0
|
|
20240423,155600,287911100,6270,6270,6270,6270,0
|
|
20240423,155500,287911100,6270,6270,6270,6270,193
|
|
20240423,155400,287911100,6270,6270,6270,6270,0
|
|
20240423,155300,287911100,6270,6270,6270,6270,0
|
|
20240423,155200,287911100,6270,6270,6270,6270,0
|
|
20240423,155100,287911100,6270,6270,6270,6270,0
|
|
20240423,155000,287911100,6270,6270,6270,6270,0
|
|
20240423,154900,287911100,6270,6270,6270,6270,0
|
|
20240423,154800,287911100,6270,6270,6270,6270,0
|
|
20240423,154700,287911100,6270,6270,6270,6270,0
|
|
20240423,154600,287911100,6270,6270,6270,6270,0
|
|
20240423,154500,287911100,6270,6270,6270,6270,0
|
|
20240423,154400,287911100,6270,6270,6270,6270,0
|
|
20240423,154300,287911100,6270,6270,6270,6270,0
|
|
20240423,154200,287911100,6270,6270,6270,6270,0
|
|
20240423,154100,287911100,6270,6270,6270,6270,0
|
|
20240423,154000,287911100,6270,6270,6270,6270,0
|
|
20240423,153900,287911100,6270,6270,6270,6270,0
|
|
20240423,153800,287911100,6270,6270,6270,6270,0
|
|
20240423,153700,287911100,6270,6270,6270,6270,0
|
|
20240423,153600,287911100,6270,6270,6270,6270,0
|
|
20240423,153500,287911100,6270,6270,6270,6270,0
|
|
20240423,153400,287911100,6270,6270,6270,6270,0
|
|
20240423,153300,287911100,6270,6270,6270,6270,0
|
|
20240423,153200,287911100,6270,6270,6270,6270,0
|
|
20240423,153100,287911100,6270,6270,6270,6270,0
|
|
20240423,153000,287911100,6270,6270,6270,6270,193
|
|
20240423,152900,286700990,6270,6270,6270,6270,0
|
|
20240423,152800,286700990,6270,6270,6270,6270,0
|
|
20240423,152700,286700990,6270,6270,6270,6270,0
|
|
20240423,152600,286700990,6270,6270,6270,6270,0
|
|
20240423,152500,286700990,6270,6270,6270,6270,0
|
|
20240423,152400,286700990,6270,6270,6270,6270,0
|
|
20240423,152300,286700990,6270,6270,6270,6270,0
|
|
20240423,152200,286700990,6270,6270,6270,6270,0
|
|
20240423,152100,286700990,6270,6270,6270,6270,0
|
|
20240423,152000,286700990,6270,6270,6270,6270,0
|
|
20240423,151900,286700990,6270,6270,6270,6270,0
|
|
20240423,151800,286700990,6270,6260,6270,6260,68
|
|
20240423,151700,286275290,6230,6230,6230,6230,100
|
|
20240423,151600,285652290,6270,6270,6270,6270,0
|
|
20240423,151500,285652290,6270,6270,6270,6270,0
|
|
20240423,151400,285652290,6270,6270,6270,6270,0
|
|
20240423,151300,285652290,6270,6270,6270,6270,0
|
|
20240423,151200,285652290,6270,6270,6270,6270,0
|
|
20240423,151100,285652290,6270,6270,6270,6270,0
|
|
20240423,151000,285652290,6270,6270,6270,6270,0
|
|
20240423,150900,285652290,6270,6270,6270,6270,0
|
|
20240423,150800,285652290,6270,6270,6270,6270,0
|
|
20240423,150700,285652290,6270,6270,6270,6270,0
|
|
20240423,150600,285652290,6270,6270,6270,6270,0
|
|
20240423,150500,285652290,6270,6270,6270,6270,0
|
|
20240423,150400,285652290,6270,6270,6270,6270,0
|
|
20240423,150300,285652290,6270,6270,6270,6270,0
|
|
20240423,150200,285652290,6270,6270,6270,6270,0
|
|
20240423,150100,285652290,6270,6270,6270,6270,31
|
|
20240423,150000,285457920,6260,6260,6260,6260,0
|
|
20240423,145900,285457920,6260,6260,6260,6260,0
|
|
20240423,145800,285457920,6260,6260,6260,6260,400
|
|
20240423,145700,282953920,6330,6330,6330,6330,0
|
|
20240423,145600,282953920,6330,6250,6330,6250,1500
|
|
20240423,145500,273558720,6230,6230,6230,6230,241
|
|
20240423,145400,272057290,6250,6250,6250,6250,0
|
|
20240423,145300,272057290,6250,6250,6250,6250,0
|
|
20240423,145200,272057290,6250,6250,6250,6250,0
|
|
20240423,145100,272057290,6250,6230,6250,6230,500
|
|
20240423,145000,268934180,6210,6210,6210,6210,0
|
|
20240423,144900,268934180,6210,6210,6210,6210,0
|
|
20240423,144800,268934180,6210,6210,6210,6210,0
|
|
20240423,144700,268934180,6210,6210,6210,6210,0
|
|
20240423,144600,268934180,6210,6210,6210,6210,0
|
|
20240423,144500,268934180,6210,6210,6210,6210,0
|
|
20240423,144400,268934180,6210,6210,6210,6210,0
|
|
20240423,144300,268934180,6210,6210,6210,6210,0
|
|
20240423,144200,268934180,6210,6210,6210,6210,0
|
|
20240423,144100,268934180,6210,6210,6210,6210,0
|
|
20240423,144000,268934180,6210,6210,6210,6210,0
|
|
20240423,143900,268934180,6210,6210,6210,6210,0
|
|
20240423,143800,268934180,6210,6210,6210,6210,0
|
|
20240423,143700,268934180,6210,6210,6210,6210,0
|
|
20240423,143600,268934180,6210,6210,6210,6210,0
|
|
20240423,143500,268934180,6210,6210,6210,6210,33
|
|
20240423,143400,268729250,6220,6220,6220,6220,10
|
|
20240423,143300,268667050,6220,6220,6220,6220,0
|
|
20240423,143200,268667050,6220,6220,6220,6220,0
|
|
20240423,143100,268667050,6220,6220,6220,6220,0
|
|
20240423,143000,268667050,6220,6220,6220,6220,0
|
|
20240423,142900,268667050,6220,6220,6220,6220,100
|
|
20240423,142800,268045050,6200,6200,6200,6200,0
|
|
20240423,142700,268045050,6200,6200,6200,6200,0
|
|
20240423,142600,268045050,6200,6200,6200,6200,0
|
|
20240423,142500,268045050,6200,6200,6200,6200,0
|
|
20240423,142400,268045050,6200,6200,6200,6200,0
|
|
20240423,142300,268045050,6200,6200,6200,6200,0
|
|
20240423,142200,268045050,6200,6210,6210,6200,209
|
|
20240423,142100,266748250,6200,6200,6200,6200,0
|
|
20240423,142000,266748250,6200,6200,6200,6200,0
|
|
20240423,141900,266748250,6200,6200,6200,6200,0
|
|
20240423,141800,266748250,6200,6200,6200,6200,0
|
|
20240423,141700,266748250,6200,6200,6200,6200,122
|
|
20240423,141600,265991850,6200,6200,6200,6200,0
|
|
20240423,141500,265991850,6200,6200,6200,6200,1
|
|
20240423,141400,265985650,6210,6210,6210,6210,1
|
|
20240423,141300,265979440,6210,6210,6210,6210,4
|
|
20240423,141200,265954600,6210,6210,6210,6210,2
|
|
20240423,141100,265942180,6210,6210,6210,6210,0
|
|
20240423,141000,265942180,6210,6210,6210,6210,1
|
|
20240423,140900,265935970,6180,6180,6180,6180,0
|
|
20240423,140800,265935970,6180,6180,6180,6180,0
|
|
20240423,140700,265935970,6180,6180,6180,6180,0
|
|
20240423,140600,265935970,6180,6180,6180,6180,0
|
|
20240423,140500,265935970,6180,6180,6180,6180,0
|
|
20240423,140400,265935970,6180,6180,6180,6180,0
|
|
20240423,140300,265935970,6180,6180,6180,6180,0
|
|
20240423,140200,265935970,6180,6180,6180,6180,0
|
|
20240423,140100,265935970,6180,6180,6180,6180,0
|
|
20240423,140000,265935970,6180,6180,6180,6180,0
|
|
20240423,135900,265935970,6180,6180,6180,6180,0
|
|
20240423,135800,265935970,6180,6180,6180,6180,0
|
|
20240423,135700,265935970,6180,6180,6180,6180,0
|
|
20240423,135600,265935970,6180,6180,6180,6180,0
|
|
20240423,135500,265935970,6180,6180,6180,6180,0
|
|
20240423,135400,265935970,6180,6180,6180,6180,0
|
|
20240423,135300,265935970,6180,6180,6180,6180,0
|
|
20240423,135200,265935970,6180,6180,6180,6180,0
|
|
20240423,135100,265935970,6180,6180,6180,6180,0
|
|
20240423,135000,265935970,6180,6180,6180,6180,0
|
|
20240423,134900,265935970,6180,6180,6180,6180,1
|
|
20240423,134800,265929790,6180,6180,6180,6180,0
|
|
20240423,134700,265929790,6180,6180,6180,6180,0
|
|
20240423,134600,265929790,6180,6170,6180,6170,91
|
|
20240423,134500,265367440,6170,6170,6170,6170,0
|
|
20240423,134400,265367440,6170,6170,6170,6170,0
|
|
20240423,134300,265367440,6170,6170,6170,6170,0
|
|
20240423,134200,265367440,6170,6170,6170,6170,0
|
|
20240423,134100,265367440,6170,6170,6170,6170,227
|
|
20240423,134000,263966850,6160,6160,6160,6160,125
|
|
20240423,133900,263196850,6160,6160,6160,6160,200
|
|
20240423,133800,261964850,6160,6160,6160,6160,300
|
|
20240423,133700,260116850,6160,6170,6170,6160,567
|
|
20240423,133600,256621610,6180,6180,6180,6180,468
|
|
20240423,133500,253729370,6190,6190,6190,6190,131
|
|
20240423,133400,252918480,6240,6240,6240,6240,5
|
|
20240423,133300,252887280,6190,6190,6190,6190,0
|
|
20240423,133200,252887280,6190,6190,6190,6190,89
|
|
20240423,133100,252336370,6200,6200,6200,6200,0
|
|
20240423,133000,252336370,6200,6200,6200,6200,1
|
|
20240423,132900,252330170,6200,6200,6200,6200,60
|
|
20240423,132800,251958170,6200,6200,6200,6200,0
|
|
20240423,132700,251958170,6200,6200,6200,6200,0
|
|
20240423,132600,251958170,6200,6200,6200,6200,0
|
|
20240423,132500,251958170,6200,6200,6200,6200,0
|
|
20240423,132400,251958170,6200,6200,6200,6200,0
|
|
20240423,132300,251958170,6200,6200,6200,6200,0
|
|
20240423,132200,251958170,6200,6200,6200,6200,0
|
|
20240423,132100,251958170,6200,6200,6200,6200,0
|
|
20240423,132000,251958170,6200,6200,6200,6200,0
|
|
20240423,131900,251958170,6200,6200,6200,6200,0
|
|
20240423,131800,251958170,6200,6200,6200,6200,0
|
|
20240423,131700,251958170,6200,6200,6200,6200,0
|
|
20240423,131600,251958170,6200,6200,6200,6200,0
|
|
20240423,131500,251958170,6200,6200,6200,6200,0
|
|
20240423,131400,251958170,6200,6200,6200,6200,0
|
|
20240423,131300,251958170,6200,6200,6200,6200,0
|
|
20240423,131200,251958170,6200,6200,6200,6200,61
|
|
20240423,131100,251579970,6190,6190,6190,6190,0
|
|
20240423,131000,251579970,6190,6190,6190,6190,30
|
|
20240423,130900,251394270,6200,6200,6200,6200,0
|
|
20240423,130800,251394270,6200,6200,6200,6200,41
|
|
20240423,130700,251140070,6180,6180,6180,6180,0
|
|
20240423,130600,251140070,6180,6180,6180,6180,0
|
|
20240423,130500,251140070,6180,6180,6180,6180,0
|
|
20240423,130400,251140070,6180,6180,6180,6180,0
|
|
20240423,130300,251140070,6180,6180,6180,6180,0
|
|
20240423,130200,251140070,6180,6180,6180,6180,291
|
|
20240423,130100,249341690,6180,6180,6180,6180,1
|
|
20240423,130000,249335510,6180,6210,6210,6180,2043
|
|
20240423,125900,236694150,6250,6250,6250,6250,1
|
|
20240423,125800,236687900,6250,6250,6250,6250,0
|
|
20240423,125700,236687900,6250,6250,6250,6250,215
|
|
20240423,125600,235344150,6210,6210,6210,6210,0
|
|
20240423,125500,235344150,6210,6210,6210,6210,0
|
|
20240423,125400,235344150,6210,6210,6210,6210,0
|
|
20240423,125300,235344150,6210,6210,6210,6210,0
|
|
20240423,125200,235344150,6210,6210,6210,6210,10
|
|
20240423,125100,235282050,6240,6240,6240,6240,160
|
|
20240423,125000,234283650,6240,6240,6240,6240,0
|
|
20240423,124900,234283650,6240,6240,6240,6240,0
|
|
20240423,124800,234283650,6240,6240,6240,6240,0
|
|
20240423,124700,234283650,6240,6240,6240,6240,0
|
|
20240423,124600,234283650,6240,6240,6240,6240,0
|
|
20240423,124500,234283650,6240,6240,6240,6240,0
|
|
20240423,124400,234283650,6240,6240,6240,6240,0
|
|
20240423,124300,234283650,6240,6240,6240,6240,1
|
|
20240423,124200,234277410,6190,6190,6190,6190,0
|
|
20240423,124100,234277410,6190,6190,6190,6190,0
|
|
20240423,124000,234277410,6190,6190,6190,6190,0
|
|
20240423,123900,234277410,6190,6190,6190,6190,0
|
|
20240423,123800,234277410,6190,6190,6190,6190,0
|
|
20240423,123700,234277410,6190,6190,6190,6190,0
|
|
20240423,123600,234277410,6190,6190,6190,6190,0
|
|
20240423,123500,234277410,6190,6190,6190,6190,0
|
|
20240423,123400,234277410,6190,6190,6190,6190,0
|
|
20240423,123300,234277410,6190,6190,6190,6190,0
|
|
20240423,123200,234277410,6190,6190,6190,6190,0
|
|
20240423,123100,234277410,6190,6190,6190,6190,1
|
|
20240423,123000,234271220,6240,6240,6240,6240,0
|
|
20240423,122900,234271220,6240,6240,6240,6240,0
|
|
20240423,122800,234271220,6240,6240,6240,6240,0
|
|
20240423,122700,234271220,6240,6240,6240,6240,0
|
|
20240423,122600,234271220,6240,6240,6240,6240,0
|
|
20240423,122500,234271220,6240,6240,6240,6240,0
|
|
20240423,122400,234271220,6240,6240,6240,6240,20
|
|
20240423,122300,234146420,6170,6170,6170,6170,0
|
|
20240423,122200,234146420,6170,6170,6170,6170,0
|
|
20240423,122100,234146420,6170,6170,6170,6170,0
|
|
20240423,122000,234146420,6170,6170,6170,6170,0
|
|
20240423,121900,234146420,6170,6170,6170,6170,0
|
|
20240423,121800,234146420,6170,6170,6170,6170,0
|
|
20240423,121700,234146420,6170,6170,6170,6170,0
|
|
20240423,121600,234146420,6170,6190,6190,6170,506
|
|
20240423,121500,231018230,6190,6190,6190,6190,0
|
|
20240423,121400,231018230,6190,6200,6200,6180,694
|
|
20240423,121300,226727230,6200,6200,6200,6200,0
|
|
20240423,121200,226727230,6200,6200,6200,6200,0
|
|
20240423,121100,226727230,6200,6200,6200,6200,0
|
|
20240423,121000,226727230,6200,6230,6230,6200,4110
|
|
20240423,120900,201157880,6240,6240,6240,6240,0
|
|
20240423,120800,201157880,6240,6240,6240,6240,0
|
|
20240423,120700,201157880,6240,6240,6240,6240,0
|
|
20240423,120600,201157880,6240,6240,6240,6240,0
|
|
20240423,120500,201157880,6240,6240,6240,6240,0
|
|
20240423,120400,201157880,6240,6240,6240,6240,0
|
|
20240423,120300,201157880,6240,6240,6240,6240,0
|
|
20240423,120200,201157880,6240,6240,6240,6240,204
|
|
20240423,120100,199884920,6240,6240,6240,6240,0
|
|
20240423,120000,199884920,6240,6240,6240,6240,0
|
|
20240423,115900,199884920,6240,6240,6240,6240,0
|
|
20240423,115800,199884920,6240,6240,6240,6240,0
|
|
20240423,115700,199884920,6240,6240,6240,6240,0
|
|
20240423,115600,199884920,6240,6240,6240,6240,0
|
|
20240423,115500,199884920,6240,6240,6240,6240,0
|
|
20240423,115400,199884920,6240,6250,6250,6240,1510
|
|
20240423,115300,190462320,6240,6240,6240,6240,0
|
|
20240423,115200,190462320,6240,6240,6240,6240,0
|
|
20240423,115100,190462320,6240,6240,6240,6240,44
|
|
20240423,115000,190187760,6250,6250,6250,6250,0
|
|
20240423,114900,190187760,6250,6250,6250,6250,0
|
|
20240423,114800,190187760,6250,6250,6250,6250,6
|
|
20240423,114700,190150260,6250,6250,6250,6250,0
|
|
20240423,114600,190150260,6250,6250,6250,6250,0
|
|
20240423,114500,190150260,6250,6250,6250,6250,0
|
|
20240423,114400,190150260,6250,6250,6250,6250,0
|
|
20240423,114300,190150260,6250,6250,6250,6250,0
|
|
20240423,114200,190150260,6250,6250,6250,6250,0
|
|
20240423,114100,190150260,6250,6250,6250,6250,0
|
|
20240423,114000,190150260,6250,6250,6250,6250,1
|
|
20240423,113900,190144010,6240,6240,6240,6240,0
|
|
20240423,113800,190144010,6240,6240,6240,6240,0
|
|
20240423,113700,190144010,6240,6240,6240,6240,0
|
|
20240423,113600,190144010,6240,6240,6240,6240,0
|
|
20240423,113500,190144010,6240,6240,6240,6240,0
|
|
20240423,113400,190144010,6240,6240,6240,6240,0
|
|
20240423,113300,190144010,6240,6240,6240,6240,0
|
|
20240423,113200,190144010,6240,6240,6240,6240,0
|
|
20240423,113100,190144010,6240,6240,6260,6240,189
|
|
20240423,113000,188963400,6260,6260,6260,6260,0
|
|
20240423,112900,188963400,6260,6260,6260,6260,0
|
|
20240423,112800,188963400,6260,6260,6260,6260,0
|
|
20240423,112700,188963400,6260,6260,6260,6260,0
|
|
20240423,112600,188963400,6260,6260,6260,6260,0
|
|
20240423,112500,188963400,6260,6260,6260,6260,0
|
|
20240423,112400,188963400,6260,6260,6260,6260,0
|
|
20240423,112300,188963400,6260,6260,6260,6260,0
|
|
20240423,112200,188963400,6260,6260,6260,6260,0
|
|
20240423,112100,188963400,6260,6260,6260,6260,0
|
|
20240423,112000,188963400,6260,6260,6260,6260,0
|
|
20240423,111900,188963400,6260,6260,6260,6260,0
|
|
20240423,111800,188963400,6260,6260,6260,6260,0
|
|
20240423,111700,188963400,6260,6260,6260,6260,80
|
|
20240423,111600,188462600,6270,6270,6270,6270,0
|
|
20240423,111500,188462600,6270,6270,6270,6270,0
|
|
20240423,111400,188462600,6270,6270,6270,6270,0
|
|
20240423,111300,188462600,6270,6270,6270,6270,0
|
|
20240423,111200,188462600,6270,6270,6270,6270,0
|
|
20240423,111100,188462600,6270,6270,6270,6270,0
|
|
20240423,111000,188462600,6270,6270,6270,6270,31
|
|
20240423,110900,188268230,6270,6270,6270,6270,0
|
|
20240423,110800,188268230,6270,6270,6270,6270,0
|
|
20240423,110700,188268230,6270,6270,6270,6270,0
|
|
20240423,110600,188268230,6270,6270,6270,6270,0
|
|
20240423,110500,188268230,6270,6260,6270,6260,50
|
|
20240423,110400,187954740,6270,6270,6270,6270,0
|
|
20240423,110300,187954740,6270,6270,6270,6270,0
|
|
20240423,110200,187954740,6270,6270,6270,6270,0
|
|
20240423,110100,187954740,6270,6270,6270,6270,0
|
|
20240423,110000,187954740,6270,6270,6270,6270,0
|
|
20240423,105900,187954740,6270,6270,6270,6270,0
|
|
20240423,105800,187954740,6270,6270,6270,6270,5
|
|
20240423,105700,187923390,6240,6240,6240,6240,0
|
|
20240423,105600,187923390,6240,6240,6240,6240,8
|
|
20240423,105500,187873470,6240,6240,6240,6240,0
|
|
20240423,105400,187873470,6240,6240,6240,6240,0
|
|
20240423,105300,187873470,6240,6240,6240,6240,0
|
|
20240423,105200,187873470,6240,6240,6240,6240,0
|
|
20240423,105100,187873470,6240,6240,6240,6240,429
|
|
20240423,105000,185196510,6260,6260,6260,6260,0
|
|
20240423,104900,185196510,6260,6260,6260,6260,0
|
|
20240423,104800,185196510,6260,6260,6260,6260,1
|
|
20240423,104700,185190250,6300,6300,6300,6300,0
|
|
20240423,104600,185190250,6300,6300,6300,6300,0
|
|
20240423,104500,185190250,6300,6300,6300,6300,0
|
|
20240423,104400,185190250,6300,6270,6300,6270,44
|
|
20240423,104300,184913230,6260,6260,6260,6260,0
|
|
20240423,104200,184913230,6260,6260,6260,6260,0
|
|
20240423,104100,184913230,6260,6260,6260,6260,0
|
|
20240423,104000,184913230,6260,6260,6260,6260,6
|
|
20240423,103900,184875670,6260,6260,6260,6260,0
|
|
20240423,103800,184875670,6260,6260,6260,6260,478
|
|
20240423,103700,181883390,6300,6300,6300,6300,0
|
|
20240423,103600,181883390,6300,6270,6300,6270,1751
|
|
20240423,103500,170904330,6280,6280,6280,6280,5
|
|
20240423,103400,170872930,6280,6280,6280,6280,0
|
|
20240423,103300,170872930,6280,6280,6280,6280,0
|
|
20240423,103200,170872930,6280,6280,6280,6280,23
|
|
20240423,103100,170728490,6280,6300,6300,6280,51
|
|
20240423,103000,170408050,6290,6290,6290,6290,1
|
|
20240423,102900,170401760,6300,6300,6300,6300,1
|
|
20240423,102800,170395460,6300,6300,6300,6300,0
|
|
20240423,102700,170395460,6300,6300,6300,6300,0
|
|
20240423,102600,170395460,6300,6300,6300,6300,0
|
|
20240423,102500,170395460,6300,6300,6300,6300,15
|
|
20240423,102400,170300960,6300,6300,6300,6300,0
|
|
20240423,102300,170300960,6300,6300,6300,6300,0
|
|
20240423,102200,170300960,6300,6300,6300,6300,1
|
|
20240423,102100,170294660,6270,6270,6270,6270,0
|
|
20240423,102000,170294660,6270,6270,6270,6270,0
|
|
20240423,101900,170294660,6270,6270,6270,6270,0
|
|
20240423,101800,170294660,6270,6270,6270,6270,0
|
|
20240423,101700,170294660,6270,6270,6270,6270,0
|
|
20240423,101600,170294660,6270,6270,6270,6270,0
|
|
20240423,101500,170294660,6270,6270,6270,6270,0
|
|
20240423,101400,170294660,6270,6270,6270,6270,0
|
|
20240423,101300,170294660,6270,6270,6270,6270,0
|
|
20240423,101200,170294660,6270,6270,6270,6270,0
|
|
20240423,101100,170294660,6270,6270,6270,6270,0
|
|
20240423,101000,170294660,6270,6270,6270,6270,0
|
|
20240423,100900,170294660,6270,6270,6270,6270,0
|
|
20240423,100800,170294660,6270,6310,6310,6270,2724
|
|
20240423,100700,153151440,6320,6320,6320,6320,0
|
|
20240423,100600,153151440,6320,6340,6340,6320,2014
|
|
20240423,100500,140402930,6350,6350,6350,6350,0
|
|
20240423,100400,140402930,6350,6350,6350,6350,3
|
|
20240423,100300,140383880,6350,6350,6350,6350,0
|
|
20240423,100200,140383880,6350,6350,6350,6350,0
|
|
20240423,100100,140383880,6350,6350,6350,6350,0
|
|
20240423,100000,140383880,6350,6350,6350,6350,0
|
|
20240423,095900,140383880,6350,6350,6350,6350,0
|
|
20240423,095800,140383880,6350,6350,6350,6350,0
|
|
20240423,095700,140383880,6350,6350,6350,6350,0
|
|
20240423,095600,140383880,6350,6350,6350,6350,191
|
|
20240423,095500,139171030,6350,6360,6360,6350,210
|
|
20240423,095400,137836540,6360,6370,6370,6360,755
|
|
20240423,095300,133027200,6370,6370,6370,6370,2
|
|
20240423,095200,133014460,6370,6390,6420,6350,1107
|
|
20240423,095100,125919160,6350,6370,6390,6350,999
|
|
20240423,095000,119539120,6360,6350,6360,6350,506
|
|
20240423,094900,116325960,6350,6350,6350,6350,10
|
|
20240423,094800,116262460,6350,6350,6380,6350,328
|
|
20240423,094700,114173200,6360,6330,6360,6330,5300
|
|
20240423,094600,80555540,6300,6300,6300,6300,4
|
|
20240423,094500,80530340,6310,6310,6310,6310,30
|
|
20240423,094400,80341040,6310,6310,6310,6310,223
|
|
20240423,094300,78933910,6310,6310,6310,6310,5
|
|
20240423,094200,78902360,6310,6310,6310,6310,242
|
|
20240423,094100,77375340,6320,6320,6320,6320,1
|
|
20240423,094000,77369020,6330,6310,6330,6310,11
|
|
20240423,093900,77299490,6330,6330,6330,6330,0
|
|
20240423,093800,77299490,6330,6330,6330,6330,2
|
|
20240423,093700,77286830,6300,6300,6300,6300,0
|
|
20240423,093600,77286830,6300,6300,6300,6300,1
|
|
20240423,093500,77280530,6300,6300,6300,6300,0
|
|
20240423,093400,77280530,6300,6300,6300,6300,0
|
|
20240423,093300,77280530,6300,6340,6340,6300,2
|
|
20240423,093200,77267890,6300,6300,6300,6300,3
|
|
20240423,093100,77248990,6340,6340,6340,6340,0
|
|
20240423,093000,77248990,6340,6320,6340,6320,1007
|
|
20240423,092900,70884680,6310,6310,6310,6310,96
|
|
20240423,092800,70278920,6260,6230,6260,6220,3049
|
|
20240423,092700,51271620,6240,6240,6240,6240,1
|
|
20240423,092600,51265380,6220,6220,6230,6220,340
|
|
20240423,092500,49150570,6220,6220,6220,6220,1000
|
|
20240423,092400,42930570,6220,6220,6220,6220,1788
|
|
20240423,092300,31809210,6220,6220,6220,6220,0
|
|
20240423,092200,31809210,6220,6230,6230,6220,342
|
|
20240423,092100,29681920,6230,6240,6240,6230,305
|
|
20240423,092000,27780720,6260,6250,6260,6250,6
|
|
20240423,091900,27743170,6240,6260,6260,6240,912
|
|
20240423,091800,22035300,6260,6260,6260,6260,1
|
|
20240423,091700,22029040,6290,6290,6290,6290,0
|
|
20240423,091600,22029040,6290,6290,6290,6290,0
|
|
20240423,091500,22029040,6290,6290,6290,6290,0
|
|
20240423,091400,22029040,6290,6290,6290,6290,0
|
|
20240423,091300,22029040,6290,6290,6290,6290,1135
|
|
20240423,091200,14889890,6290,6290,6290,6290,6
|
|
20240423,091100,14852150,6290,6290,6290,6290,1400
|
|
20240423,091000,6046150,6290,6290,6290,6290,0
|
|
20240423,090900,6046150,6290,6290,6290,6290,403
|
|
20240423,090800,3511280,6290,6290,6290,6290,1
|
|
20240423,090700,3504990,6270,6270,6270,6270,305
|
|
20240423,090600,1592640,6270,6270,6270,6270,0
|
|
20240423,090500,1592640,6270,6270,6270,6270,0
|
|
20240423,090400,1592640,6270,6270,6270,6270,1
|
|
20240423,090300,1586370,6270,6270,6270,6270,10
|
|
20240423,090200,1523670,6270,6270,6270,6270,54
|
|
20240423,090100,1185090,6330,6330,6330,6330,0
|
|
20240423,090000,1185090,6330,6270,6330,6270,186
|