692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202900,150057890,6180,6180,6180,6180,2547
|
|
20240405,202800,150057890,6180,6180,6180,6180,0
|
|
20240405,202700,150057890,6180,6180,6180,6180,0
|
|
20240405,202600,150057890,6180,6180,6180,6180,0
|
|
20240405,202500,150057890,6180,6180,6180,6180,0
|
|
20240405,202400,150057890,6180,6180,6180,6180,0
|
|
20240405,202300,150057890,6180,6180,6180,6180,0
|
|
20240405,202200,150057890,6180,6180,6180,6180,0
|
|
20240405,202100,150057890,6180,6180,6180,6180,0
|
|
20240405,202000,150057890,6180,6180,6180,6180,0
|
|
20240405,201900,150057890,6180,6180,6180,6180,0
|
|
20240405,201800,150057890,6180,6180,6180,6180,0
|
|
20240405,201700,150057890,6180,6180,6180,6180,0
|
|
20240405,201600,150057890,6180,6180,6180,6180,0
|
|
20240405,201500,150057890,6180,6180,6180,6180,0
|
|
20240405,201400,150057890,6180,6180,6180,6180,0
|
|
20240405,201300,150057890,6180,6180,6180,6180,0
|
|
20240405,201200,150057890,6180,6180,6180,6180,0
|
|
20240405,201100,150057890,6180,6180,6180,6180,0
|
|
20240405,201000,150057890,6180,6180,6180,6180,0
|
|
20240405,200900,150057890,6180,6180,6180,6180,0
|
|
20240405,200800,150057890,6180,6180,6180,6180,0
|
|
20240405,200700,150057890,6180,6180,6180,6180,0
|
|
20240405,200600,150057890,6180,6180,6180,6180,0
|
|
20240405,200500,150057890,6180,6180,6180,6180,0
|
|
20240405,200400,150057890,6180,6180,6180,6180,0
|
|
20240405,200300,150057890,6180,6180,6180,6180,0
|
|
20240405,200200,150057890,6180,6180,6180,6180,0
|
|
20240405,200100,150057890,6180,6180,6180,6180,0
|
|
20240405,200000,150057890,6180,6180,6180,6180,0
|
|
20240405,195900,150057890,6180,6180,6180,6180,2547
|
|
20240405,195800,150057890,6180,6180,6180,6180,0
|
|
20240405,195700,150057890,6180,6180,6180,6180,0
|
|
20240405,195600,150057890,6180,6180,6180,6180,0
|
|
20240405,195500,150057890,6180,6180,6180,6180,0
|
|
20240405,195400,150057890,6180,6180,6180,6180,0
|
|
20240405,195300,150057890,6180,6180,6180,6180,0
|
|
20240405,195200,150057890,6180,6180,6180,6180,0
|
|
20240405,195100,150057890,6180,6180,6180,6180,0
|
|
20240405,195000,150057890,6180,6180,6180,6180,0
|
|
20240405,194900,150057890,6180,6180,6180,6180,0
|
|
20240405,194800,150057890,6180,6180,6180,6180,0
|
|
20240405,194700,150057890,6180,6180,6180,6180,0
|
|
20240405,194600,150057890,6180,6180,6180,6180,0
|
|
20240405,194500,150057890,6180,6180,6180,6180,0
|
|
20240405,194400,150057890,6180,6180,6180,6180,0
|
|
20240405,194300,150057890,6180,6180,6180,6180,0
|
|
20240405,194200,150057890,6180,6180,6180,6180,0
|
|
20240405,194100,150057890,6180,6180,6180,6180,0
|
|
20240405,194000,150057890,6180,6180,6180,6180,0
|
|
20240405,193900,150057890,6180,6180,6180,6180,0
|
|
20240405,193800,150057890,6180,6180,6180,6180,0
|
|
20240405,193700,150057890,6180,6180,6180,6180,0
|
|
20240405,193600,150057890,6180,6180,6180,6180,0
|
|
20240405,193500,150057890,6180,6180,6180,6180,0
|
|
20240405,193400,150057890,6180,6180,6180,6180,0
|
|
20240405,193300,150057890,6180,6180,6180,6180,0
|
|
20240405,193200,150057890,6180,6180,6180,6180,0
|
|
20240405,193100,150057890,6180,6180,6180,6180,0
|
|
20240405,193000,150057890,6180,6180,6180,6180,0
|
|
20240405,192900,150057890,6180,6180,6180,6180,2547
|
|
20240405,192800,150057890,6180,6180,6180,6180,0
|
|
20240405,192700,150057890,6180,6180,6180,6180,0
|
|
20240405,192600,150057890,6180,6180,6180,6180,0
|
|
20240405,192500,150057890,6180,6180,6180,6180,0
|
|
20240405,192400,150057890,6180,6180,6180,6180,0
|
|
20240405,192300,150057890,6180,6180,6180,6180,0
|
|
20240405,192200,150057890,6180,6180,6180,6180,0
|
|
20240405,192100,150057890,6180,6180,6180,6180,0
|
|
20240405,192000,150057890,6180,6180,6180,6180,0
|
|
20240405,191900,150057890,6180,6180,6180,6180,0
|
|
20240405,191800,150057890,6180,6180,6180,6180,0
|
|
20240405,191700,150057890,6180,6180,6180,6180,0
|
|
20240405,191600,150057890,6180,6180,6180,6180,0
|
|
20240405,191500,150057890,6180,6180,6180,6180,0
|
|
20240405,191400,150057890,6180,6180,6180,6180,0
|
|
20240405,191300,150057890,6180,6180,6180,6180,0
|
|
20240405,191200,150057890,6180,6180,6180,6180,0
|
|
20240405,191100,150057890,6180,6180,6180,6180,0
|
|
20240405,191000,150057890,6180,6180,6180,6180,0
|
|
20240405,190900,150057890,6180,6180,6180,6180,0
|
|
20240405,190800,150057890,6180,6180,6180,6180,0
|
|
20240405,190700,150057890,6180,6180,6180,6180,0
|
|
20240405,190600,150057890,6180,6180,6180,6180,0
|
|
20240405,190500,150057890,6180,6180,6180,6180,0
|
|
20240405,190400,150057890,6180,6180,6180,6180,0
|
|
20240405,190300,150057890,6180,6180,6180,6180,0
|
|
20240405,190200,150057890,6180,6180,6180,6180,0
|
|
20240405,190100,150057890,6180,6180,6180,6180,0
|
|
20240405,190000,150057890,6180,6180,6180,6180,0
|
|
20240405,185900,150057890,6180,6180,6180,6180,2547
|
|
20240405,185800,150057890,6180,6180,6180,6180,0
|
|
20240405,185700,150057890,6180,6180,6180,6180,0
|
|
20240405,185600,150057890,6180,6180,6180,6180,0
|
|
20240405,185500,150057890,6180,6180,6180,6180,0
|
|
20240405,185400,150057890,6180,6180,6180,6180,0
|
|
20240405,185300,150057890,6180,6180,6180,6180,0
|
|
20240405,185200,150057890,6180,6180,6180,6180,0
|
|
20240405,185100,150057890,6180,6180,6180,6180,0
|
|
20240405,185000,150057890,6180,6180,6180,6180,0
|
|
20240405,184900,150057890,6180,6180,6180,6180,0
|
|
20240405,184800,150057890,6180,6180,6180,6180,0
|
|
20240405,184700,150057890,6180,6180,6180,6180,0
|
|
20240405,184600,150057890,6180,6180,6180,6180,0
|
|
20240405,184500,150057890,6180,6180,6180,6180,0
|
|
20240405,184400,150057890,6180,6180,6180,6180,0
|
|
20240405,184300,150057890,6180,6180,6180,6180,0
|
|
20240405,184200,150057890,6180,6180,6180,6180,0
|
|
20240405,184100,150057890,6180,6180,6180,6180,0
|
|
20240405,184000,150057890,6180,6180,6180,6180,0
|
|
20240405,183900,150057890,6180,6180,6180,6180,0
|
|
20240405,183800,150057890,6180,6180,6180,6180,0
|
|
20240405,183700,150057890,6180,6180,6180,6180,0
|
|
20240405,183600,150057890,6180,6180,6180,6180,0
|
|
20240405,183500,150057890,6180,6180,6180,6180,0
|
|
20240405,183400,150057890,6180,6180,6180,6180,0
|
|
20240405,183300,150057890,6180,6180,6180,6180,0
|
|
20240405,183200,150057890,6180,6180,6180,6180,0
|
|
20240405,183100,150057890,6180,6180,6180,6180,0
|
|
20240405,183000,150057890,6180,6180,6180,6180,0
|
|
20240405,182900,150057890,6180,6180,6180,6180,2547
|
|
20240405,182800,150057890,6180,6180,6180,6180,0
|
|
20240405,182700,150057890,6180,6180,6180,6180,0
|
|
20240405,182600,150057890,6180,6180,6180,6180,0
|
|
20240405,182500,150057890,6180,6180,6180,6180,0
|
|
20240405,182400,150057890,6180,6180,6180,6180,0
|
|
20240405,182300,150057890,6180,6180,6180,6180,0
|
|
20240405,182200,150057890,6180,6180,6180,6180,0
|
|
20240405,182100,150057890,6180,6180,6180,6180,0
|
|
20240405,182000,150057890,6180,6180,6180,6180,0
|
|
20240405,181900,150057890,6180,6180,6180,6180,0
|
|
20240405,181800,150057890,6180,6180,6180,6180,0
|
|
20240405,181700,150057890,6180,6180,6180,6180,0
|
|
20240405,181600,150057890,6180,6180,6180,6180,0
|
|
20240405,181500,150057890,6180,6180,6180,6180,0
|
|
20240405,181400,150057890,6180,6180,6180,6180,0
|
|
20240405,181300,150057890,6180,6180,6180,6180,0
|
|
20240405,181200,150057890,6180,6180,6180,6180,0
|
|
20240405,181100,150057890,6180,6180,6180,6180,0
|
|
20240405,181000,150057890,6180,6180,6180,6180,0
|
|
20240405,180900,150057890,6180,6180,6180,6180,0
|
|
20240405,180800,150057890,6180,6180,6180,6180,0
|
|
20240405,180700,150057890,6180,6180,6180,6180,0
|
|
20240405,180600,150057890,6180,6180,6180,6180,0
|
|
20240405,180500,150057890,6180,6180,6180,6180,0
|
|
20240405,180400,150057890,6180,6180,6180,6180,0
|
|
20240405,180300,150057890,6180,6180,6180,6180,0
|
|
20240405,180200,150057890,6180,6180,6180,6180,0
|
|
20240405,180100,150057890,6180,6180,6180,6180,0
|
|
20240405,180000,150057890,6180,6180,6180,6180,0
|
|
20240405,175900,150057890,6180,6180,6180,6180,2547
|
|
20240405,175800,150057890,6180,6180,6180,6180,0
|
|
20240405,175700,150057890,6180,6180,6180,6180,0
|
|
20240405,175600,150057890,6180,6180,6180,6180,0
|
|
20240405,175500,150057890,6180,6180,6180,6180,0
|
|
20240405,175400,150057890,6180,6180,6180,6180,0
|
|
20240405,175300,150057890,6180,6180,6180,6180,0
|
|
20240405,175200,150057890,6180,6180,6180,6180,0
|
|
20240405,175100,150057890,6180,6180,6180,6180,0
|
|
20240405,175000,150057890,6180,6180,6180,6180,0
|
|
20240405,174900,150057890,6180,6180,6180,6180,0
|
|
20240405,174800,150057890,6180,6180,6180,6180,0
|
|
20240405,174700,150057890,6180,6180,6180,6180,0
|
|
20240405,174600,150057890,6180,6180,6180,6180,0
|
|
20240405,174500,150057890,6180,6180,6180,6180,0
|
|
20240405,174400,150057890,6180,6180,6180,6180,0
|
|
20240405,174300,150057890,6180,6180,6180,6180,0
|
|
20240405,174200,150057890,6180,6180,6180,6180,0
|
|
20240405,174100,150057890,6180,6180,6180,6180,0
|
|
20240405,174000,150057890,6180,6180,6180,6180,0
|
|
20240405,173900,150057890,6180,6180,6180,6180,0
|
|
20240405,173800,150057890,6180,6180,6180,6180,0
|
|
20240405,173700,150057890,6180,6180,6180,6180,0
|
|
20240405,173600,150057890,6180,6180,6180,6180,0
|
|
20240405,173500,150057890,6180,6180,6180,6180,0
|
|
20240405,173400,150057890,6180,6180,6180,6180,0
|
|
20240405,173300,150057890,6180,6180,6180,6180,0
|
|
20240405,173200,150057890,6180,6180,6180,6180,0
|
|
20240405,173100,150057890,6180,6180,6180,6180,0
|
|
20240405,173000,150057890,6180,6180,6180,6180,0
|
|
20240405,172900,150057890,6180,6180,6180,6180,2547
|
|
20240405,172800,150057890,6180,6180,6180,6180,0
|
|
20240405,172700,150057890,6180,6180,6180,6180,0
|
|
20240405,172600,150057890,6180,6180,6180,6180,0
|
|
20240405,172500,150057890,6180,6180,6180,6180,0
|
|
20240405,172400,150057890,6180,6180,6180,6180,0
|
|
20240405,172300,150057890,6180,6180,6180,6180,0
|
|
20240405,172200,150057890,6180,6180,6180,6180,0
|
|
20240405,172100,150057890,6180,6180,6180,6180,0
|
|
20240405,172000,150057890,6180,6180,6180,6180,0
|
|
20240405,171900,150057890,6180,6180,6180,6180,0
|
|
20240405,171800,150057890,6180,6180,6180,6180,0
|
|
20240405,171700,150057890,6180,6180,6180,6180,0
|
|
20240405,171600,150057890,6180,6180,6180,6180,0
|
|
20240405,171500,150057890,6180,6180,6180,6180,0
|
|
20240405,171400,150057890,6180,6180,6180,6180,0
|
|
20240405,171300,150057890,6180,6180,6180,6180,0
|
|
20240405,171200,150057890,6180,6180,6180,6180,0
|
|
20240405,171100,150057890,6180,6180,6180,6180,0
|
|
20240405,171000,150057890,6180,6180,6180,6180,0
|
|
20240405,170900,150057890,6180,6180,6180,6180,0
|
|
20240405,170800,150057890,6180,6180,6180,6180,0
|
|
20240405,170700,150057890,6180,6180,6180,6180,0
|
|
20240405,170600,150057890,6180,6180,6180,6180,0
|
|
20240405,170500,150057890,6180,6180,6180,6180,0
|
|
20240405,170400,150057890,6180,6180,6180,6180,0
|
|
20240405,170300,150057890,6180,6180,6180,6180,0
|
|
20240405,170200,150057890,6180,6180,6180,6180,0
|
|
20240405,170100,150057890,6180,6180,6180,6180,0
|
|
20240405,170000,150057890,6180,6180,6180,6180,0
|
|
20240405,165900,150057890,6180,6180,6180,6180,2547
|
|
20240405,165800,150057890,6180,6180,6180,6180,0
|
|
20240405,165700,150057890,6180,6180,6180,6180,0
|
|
20240405,165600,150057890,6180,6180,6180,6180,0
|
|
20240405,165500,150057890,6180,6180,6180,6180,0
|
|
20240405,165400,150057890,6180,6180,6180,6180,0
|
|
20240405,165300,150057890,6180,6180,6180,6180,0
|
|
20240405,165200,150057890,6180,6180,6180,6180,0
|
|
20240405,165100,150057890,6180,6180,6180,6180,0
|
|
20240405,165000,150057890,6180,6180,6180,6180,0
|
|
20240405,164900,150057890,6180,6180,6180,6180,0
|
|
20240405,164800,150057890,6180,6180,6180,6180,0
|
|
20240405,164700,150057890,6180,6180,6180,6180,0
|
|
20240405,164600,150057890,6180,6180,6180,6180,0
|
|
20240405,164500,150057890,6180,6180,6180,6180,0
|
|
20240405,164400,150057890,6180,6180,6180,6180,0
|
|
20240405,164300,150057890,6180,6180,6180,6180,0
|
|
20240405,164200,150057890,6180,6180,6180,6180,0
|
|
20240405,164100,150057890,6180,6180,6180,6180,0
|
|
20240405,164000,150057890,6180,6180,6180,6180,0
|
|
20240405,163900,150057890,6180,6180,6180,6180,0
|
|
20240405,163800,150057890,6180,6180,6180,6180,0
|
|
20240405,163700,150057890,6180,6180,6180,6180,0
|
|
20240405,163600,150057890,6180,6180,6180,6180,0
|
|
20240405,163500,150057890,6180,6180,6180,6180,0
|
|
20240405,163400,150057890,6180,6180,6180,6180,0
|
|
20240405,163300,150057890,6180,6180,6180,6180,0
|
|
20240405,163200,150057890,6180,6180,6180,6180,0
|
|
20240405,163100,150057890,6180,6180,6180,6180,0
|
|
20240405,163000,150057890,6180,6180,6180,6180,0
|
|
20240405,162900,150057890,6180,6180,6180,6180,2547
|
|
20240405,162800,150057890,6180,6180,6180,6180,0
|
|
20240405,162700,150057890,6180,6180,6180,6180,0
|
|
20240405,162600,150057890,6180,6180,6180,6180,0
|
|
20240405,162500,150057890,6180,6180,6180,6180,0
|
|
20240405,162400,150057890,6180,6180,6180,6180,0
|
|
20240405,162300,150057890,6180,6180,6180,6180,0
|
|
20240405,162200,150057890,6180,6180,6180,6180,0
|
|
20240405,162100,150057890,6180,6180,6180,6180,0
|
|
20240405,162000,150057890,6180,6180,6180,6180,0
|
|
20240405,161900,150057890,6180,6180,6180,6180,0
|
|
20240405,161800,150057890,6180,6180,6180,6180,0
|
|
20240405,161700,150057890,6180,6180,6180,6180,0
|
|
20240405,161600,150057890,6180,6180,6180,6180,0
|
|
20240405,161500,150057890,6180,6180,6180,6180,0
|
|
20240405,161400,150057890,6180,6180,6180,6180,0
|
|
20240405,161300,150057890,6180,6180,6180,6180,0
|
|
20240405,161200,150057890,6180,6180,6180,6180,0
|
|
20240405,161100,150057890,6180,6180,6180,6180,0
|
|
20240405,161000,150057890,6180,6180,6180,6180,0
|
|
20240405,160900,150057890,6180,6180,6180,6180,0
|
|
20240405,160800,150057890,6180,6180,6180,6180,0
|
|
20240405,160700,150057890,6180,6180,6180,6180,0
|
|
20240405,160600,150057890,6180,6180,6180,6180,0
|
|
20240405,160500,150057890,6180,6180,6180,6180,0
|
|
20240405,160400,150057890,6180,6180,6180,6180,0
|
|
20240405,160300,150057890,6180,6180,6180,6180,0
|
|
20240405,160200,150057890,6180,6180,6180,6180,0
|
|
20240405,160100,150057890,6180,6180,6180,6180,0
|
|
20240405,160000,150057890,6180,6180,6180,6180,0
|
|
20240405,155900,150057890,6180,6180,6180,6180,2547
|
|
20240405,155800,150057890,6180,6180,6180,6180,0
|
|
20240405,155700,150057890,6180,6180,6180,6180,0
|
|
20240405,155600,150057890,6180,6180,6180,6180,0
|
|
20240405,155500,150057890,6180,6180,6180,6180,0
|
|
20240405,155400,150057890,6180,6180,6180,6180,0
|
|
20240405,155300,150057890,6180,6180,6180,6180,0
|
|
20240405,155200,150057890,6180,6180,6180,6180,0
|
|
20240405,155100,150057890,6180,6180,6180,6180,0
|
|
20240405,155000,150057890,6180,6180,6180,6180,0
|
|
20240405,154900,150057890,6180,6180,6180,6180,0
|
|
20240405,154800,150057890,6180,6180,6180,6180,0
|
|
20240405,154700,150057890,6180,6180,6180,6180,0
|
|
20240405,154600,150057890,6180,6180,6180,6180,0
|
|
20240405,154500,150057890,6180,6180,6180,6180,0
|
|
20240405,154400,150057890,6180,6180,6180,6180,0
|
|
20240405,154300,150057890,6180,6180,6180,6180,0
|
|
20240405,154200,150057890,6180,6180,6180,6180,0
|
|
20240405,154100,150057890,6180,6180,6180,6180,0
|
|
20240405,154000,150057890,6180,6180,6180,6180,0
|
|
20240405,153900,150057890,6180,6180,6180,6180,0
|
|
20240405,153800,150057890,6180,6180,6180,6180,0
|
|
20240405,153700,150057890,6180,6180,6180,6180,0
|
|
20240405,153600,150057890,6180,6180,6180,6180,0
|
|
20240405,153500,150057890,6180,6180,6180,6180,0
|
|
20240405,153400,150057890,6180,6180,6180,6180,0
|
|
20240405,153300,150057890,6180,6180,6180,6180,0
|
|
20240405,153200,150057890,6180,6180,6180,6180,0
|
|
20240405,153100,150057890,6180,6180,6180,6180,0
|
|
20240405,153000,150057890,6180,6180,6180,6180,2547
|
|
20240405,152900,134317430,6180,6180,6180,6180,0
|
|
20240405,152800,134317430,6180,6180,6180,6180,0
|
|
20240405,152700,134317430,6180,6180,6180,6180,0
|
|
20240405,152600,134317430,6180,6180,6180,6180,0
|
|
20240405,152500,134317430,6180,6180,6180,6180,0
|
|
20240405,152400,134317430,6180,6180,6180,6180,0
|
|
20240405,152300,134317430,6180,6180,6180,6180,0
|
|
20240405,152200,134317430,6180,6180,6180,6180,0
|
|
20240405,152100,134317430,6180,6180,6180,6180,0
|
|
20240405,152000,134317430,6180,6180,6180,6180,0
|
|
20240405,151900,134317430,6180,6230,6230,6180,180
|
|
20240405,151800,133204430,6230,6230,6230,6230,0
|
|
20240405,151700,133204430,6230,6230,6230,6230,1
|
|
20240405,151600,133198200,6180,6180,6180,6180,11
|
|
20240405,151500,133130220,6230,6230,6230,6230,0
|
|
20240405,151400,133130220,6230,6230,6230,6230,5
|
|
20240405,151300,133099070,6230,6210,6230,6180,530
|
|
20240405,151200,129821940,6230,6230,6230,6230,150
|
|
20240405,151100,128887440,6230,6230,6230,6230,148
|
|
20240405,151000,127965400,6230,6230,6230,6230,120
|
|
20240405,150900,127217800,6220,6230,6230,6220,119
|
|
20240405,150800,126476530,6230,6180,6230,6180,101
|
|
20240405,150700,125847360,6230,6190,6230,6180,1246
|
|
20240405,150600,118140810,6190,6190,6190,6190,0
|
|
20240405,150500,118140810,6190,6190,6190,6190,0
|
|
20240405,150400,118140810,6190,6230,6230,6190,3000
|
|
20240405,150300,99551170,6230,6240,6240,6230,330
|
|
20240405,150200,97493980,6240,6240,6240,6240,0
|
|
20240405,150100,97493980,6240,6240,6240,6240,0
|
|
20240405,150000,97493980,6240,6240,6240,6240,0
|
|
20240405,145900,97493980,6240,6240,6240,6240,0
|
|
20240405,145800,97493980,6240,6240,6240,6240,0
|
|
20240405,145700,97493980,6240,6240,6240,6240,0
|
|
20240405,145600,97493980,6240,6240,6240,6240,0
|
|
20240405,145500,97493980,6240,6240,6240,6240,3
|
|
20240405,145400,97475260,6240,6240,6240,6240,0
|
|
20240405,145300,97475260,6240,6240,6240,6240,15
|
|
20240405,145200,97381660,6240,6240,6240,6240,20
|
|
20240405,145100,97256860,6240,6240,6240,6240,0
|
|
20240405,145000,97256860,6240,6240,6240,6240,0
|
|
20240405,144900,97256860,6240,6240,6240,6240,0
|
|
20240405,144800,97256860,6240,6240,6240,6240,0
|
|
20240405,144700,97256860,6240,6240,6240,6240,3
|
|
20240405,144600,97238140,6250,6250,6250,6250,521
|
|
20240405,144500,93981890,6260,6260,6260,6260,0
|
|
20240405,144400,93981890,6260,6260,6260,6260,0
|
|
20240405,144300,93981890,6260,6260,6260,6260,0
|
|
20240405,144200,93981890,6260,6260,6260,6260,0
|
|
20240405,144100,93981890,6260,6260,6260,6260,0
|
|
20240405,144000,93981890,6260,6260,6260,6260,0
|
|
20240405,143900,93981890,6260,6260,6260,6260,70
|
|
20240405,143800,93543690,6260,6260,6260,6260,0
|
|
20240405,143700,93543690,6260,6260,6260,6260,0
|
|
20240405,143600,93543690,6260,6260,6260,6260,0
|
|
20240405,143500,93543690,6260,6260,6260,6260,10
|
|
20240405,143400,93481090,6270,6270,6270,6270,0
|
|
20240405,143300,93481090,6270,6270,6270,6270,0
|
|
20240405,143200,93481090,6270,6270,6270,6270,0
|
|
20240405,143100,93481090,6270,6270,6270,6270,0
|
|
20240405,143000,93481090,6270,6270,6270,6270,0
|
|
20240405,142900,93481090,6270,6270,6270,6270,0
|
|
20240405,142800,93481090,6270,6270,6270,6270,0
|
|
20240405,142700,93481090,6270,6270,6270,6270,3
|
|
20240405,142600,93462280,6260,6260,6260,6260,55
|
|
20240405,142500,93117980,6270,6270,6270,6270,242
|
|
20240405,142400,91600640,6280,6280,6280,6280,0
|
|
20240405,142300,91600640,6280,6280,6280,6280,3
|
|
20240405,142200,91581800,6280,6280,6280,6280,0
|
|
20240405,142100,91581800,6280,6280,6280,6280,0
|
|
20240405,142000,91581800,6280,6280,6280,6280,0
|
|
20240405,141900,91581800,6280,6280,6280,6280,0
|
|
20240405,141800,91581800,6280,6280,6280,6280,0
|
|
20240405,141700,91581800,6280,6280,6280,6280,0
|
|
20240405,141600,91581800,6280,6280,6280,6280,0
|
|
20240405,141500,91581800,6280,6280,6280,6280,120
|
|
20240405,141400,90828200,6280,6270,6280,6270,4
|
|
20240405,141300,90803090,6280,6280,6280,6280,0
|
|
20240405,141200,90803090,6280,6280,6280,6280,0
|
|
20240405,141100,90803090,6280,6280,6280,6280,0
|
|
20240405,141000,90803090,6280,6280,6280,6280,200
|
|
20240405,140900,89547090,6280,6280,6280,6280,0
|
|
20240405,140800,89547090,6280,6280,6280,6280,360
|
|
20240405,140700,87286290,6270,6270,6270,6270,0
|
|
20240405,140600,87286290,6270,6270,6270,6270,0
|
|
20240405,140500,87286290,6270,6270,6270,6270,20
|
|
20240405,140400,87160890,6270,6270,6270,6270,10
|
|
20240405,140300,87098190,6270,6270,6270,6270,2
|
|
20240405,140200,87085650,6280,6280,6280,6280,0
|
|
20240405,140100,87085650,6280,6280,6280,6280,0
|
|
20240405,140000,87085650,6280,6280,6280,6280,5
|
|
20240405,135900,87054250,6280,6280,6280,6280,5
|
|
20240405,135800,87022850,6280,6280,6280,6280,0
|
|
20240405,135700,87022850,6280,6280,6280,6280,0
|
|
20240405,135600,87022850,6280,6280,6280,6280,0
|
|
20240405,135500,87022850,6280,6270,6280,6270,1116
|
|
20240405,135400,80020240,6270,6260,6270,6260,400
|
|
20240405,135300,77512800,6250,6250,6250,6250,86
|
|
20240405,135200,76975300,6250,6250,6250,6250,0
|
|
20240405,135100,76975300,6250,6250,6250,6250,0
|
|
20240405,135000,76975300,6250,6250,6250,6250,0
|
|
20240405,134900,76975300,6250,6250,6250,6250,0
|
|
20240405,134800,76975300,6250,6250,6250,6250,0
|
|
20240405,134700,76975300,6250,6250,6250,6250,0
|
|
20240405,134600,76975300,6250,6250,6250,6250,0
|
|
20240405,134500,76975300,6250,6250,6250,6250,2
|
|
20240405,134400,76962800,6240,6240,6240,6240,1
|
|
20240405,134300,76956560,6250,6250,6250,6250,0
|
|
20240405,134200,76956560,6250,6250,6250,6250,0
|
|
20240405,134100,76956560,6250,6250,6250,6250,0
|
|
20240405,134000,76956560,6250,6250,6250,6250,227
|
|
20240405,133900,75537810,6250,6250,6250,6250,250
|
|
20240405,133800,73975310,6240,6240,6240,6240,67
|
|
20240405,133700,73557230,6240,6240,6240,6240,400
|
|
20240405,133600,71061230,6240,6230,6240,6230,333
|
|
20240405,133500,68986240,6230,6220,6230,6220,525
|
|
20240405,133400,65716340,6220,6220,6220,6220,10
|
|
20240405,133300,65654140,6200,6200,6200,6200,0
|
|
20240405,133200,65654140,6200,6200,6200,6200,0
|
|
20240405,133100,65654140,6200,6200,6200,6200,0
|
|
20240405,133000,65654140,6200,6200,6200,6200,0
|
|
20240405,132900,65654140,6200,6200,6200,6200,0
|
|
20240405,132800,65654140,6200,6200,6200,6200,0
|
|
20240405,132700,65654140,6200,6200,6200,6200,12
|
|
20240405,132600,65579740,6200,6200,6200,6200,0
|
|
20240405,132500,65579740,6200,6200,6200,6200,0
|
|
20240405,132400,65579740,6200,6200,6200,6200,0
|
|
20240405,132300,65579740,6200,6200,6200,6200,65
|
|
20240405,132200,65176740,6190,6190,6190,6190,0
|
|
20240405,132100,65176740,6190,6200,6200,6190,240
|
|
20240405,132000,63689120,6200,6200,6200,6200,0
|
|
20240405,131900,63689120,6200,6200,6200,6200,37
|
|
20240405,131800,63459720,6200,6200,6200,6200,0
|
|
20240405,131700,63459720,6200,6200,6200,6200,288
|
|
20240405,131600,61674120,6200,6200,6200,6200,0
|
|
20240405,131500,61674120,6200,6200,6200,6200,0
|
|
20240405,131400,61674120,6200,6200,6200,6200,0
|
|
20240405,131300,61674120,6200,6200,6200,6200,0
|
|
20240405,131200,61674120,6200,6200,6200,6200,0
|
|
20240405,131100,61674120,6200,6200,6200,6200,0
|
|
20240405,131000,61674120,6200,6200,6200,6200,0
|
|
20240405,130900,61674120,6200,6200,6200,6200,0
|
|
20240405,130800,61674120,6200,6200,6200,6200,0
|
|
20240405,130700,61674120,6200,6200,6200,6200,0
|
|
20240405,130600,61674120,6200,6200,6200,6200,0
|
|
20240405,130500,61674120,6200,6200,6200,6200,528
|
|
20240405,130400,58400520,6230,6230,6230,6230,0
|
|
20240405,130300,58400520,6230,6230,6230,6230,0
|
|
20240405,130200,58400520,6230,6230,6230,6230,0
|
|
20240405,130100,58400520,6230,6220,6230,6220,66
|
|
20240405,130000,57989990,6220,6220,6220,6220,0
|
|
20240405,125900,57989990,6220,6220,6220,6220,0
|
|
20240405,125800,57989990,6220,6220,6220,6220,0
|
|
20240405,125700,57989990,6220,6220,6220,6220,0
|
|
20240405,125600,57989990,6220,6220,6220,6220,0
|
|
20240405,125500,57989990,6220,6220,6220,6220,257
|
|
20240405,125400,56391450,6210,6210,6210,6210,0
|
|
20240405,125300,56391450,6210,6210,6210,6210,0
|
|
20240405,125200,56391450,6210,6210,6210,6210,0
|
|
20240405,125100,56391450,6210,6210,6210,6210,0
|
|
20240405,125000,56391450,6210,6210,6210,6210,0
|
|
20240405,124900,56391450,6210,6210,6210,6210,0
|
|
20240405,124800,56391450,6210,6210,6210,6210,1
|
|
20240405,124700,56385240,6220,6220,6220,6220,2
|
|
20240405,124600,56372800,6200,6200,6200,6200,0
|
|
20240405,124500,56372800,6200,6200,6200,6200,0
|
|
20240405,124400,56372800,6200,6200,6200,6200,0
|
|
20240405,124300,56372800,6200,6200,6200,6200,0
|
|
20240405,124200,56372800,6200,6200,6200,6200,0
|
|
20240405,124100,56372800,6200,6200,6200,6200,50
|
|
20240405,124000,56062800,6200,6200,6200,6200,0
|
|
20240405,123900,56062800,6200,6200,6200,6200,0
|
|
20240405,123800,56062800,6200,6200,6200,6200,0
|
|
20240405,123700,56062800,6200,6200,6200,6200,59
|
|
20240405,123600,55697000,6200,6200,6200,6200,0
|
|
20240405,123500,55697000,6200,6200,6200,6200,200
|
|
20240405,123400,54457000,6210,6210,6210,6210,0
|
|
20240405,123300,54457000,6210,6210,6210,6210,75
|
|
20240405,123200,53991250,6210,6210,6210,6210,0
|
|
20240405,123100,53991250,6210,6210,6210,6210,159
|
|
20240405,123000,53003860,6210,6210,6210,6210,212
|
|
20240405,122900,51687340,6210,6210,6210,6210,0
|
|
20240405,122800,51687340,6210,6210,6210,6210,0
|
|
20240405,122700,51687340,6210,6210,6210,6210,0
|
|
20240405,122600,51687340,6210,6210,6210,6210,0
|
|
20240405,122500,51687340,6210,6210,6210,6210,0
|
|
20240405,122400,51687340,6210,6210,6210,6210,0
|
|
20240405,122300,51687340,6210,6210,6210,6210,0
|
|
20240405,122200,51687340,6210,6210,6210,6210,10
|
|
20240405,122100,51625240,6210,6210,6210,6210,0
|
|
20240405,122000,51625240,6210,6210,6210,6210,0
|
|
20240405,121900,51625240,6210,6210,6210,6210,0
|
|
20240405,121800,51625240,6210,6200,6210,6200,38
|
|
20240405,121700,51389500,6200,6200,6200,6200,0
|
|
20240405,121600,51389500,6200,6200,6200,6200,50
|
|
20240405,121500,51079500,6200,6200,6200,6200,0
|
|
20240405,121400,51079500,6200,6200,6200,6200,2
|
|
20240405,121300,51067100,6190,6190,6190,6190,0
|
|
20240405,121200,51067100,6190,6200,6200,6190,3
|
|
20240405,121100,51048510,6200,6200,6200,6200,50
|
|
20240405,121000,50738510,6200,6200,6200,6200,0
|
|
20240405,120900,50738510,6200,6200,6200,6200,0
|
|
20240405,120800,50738510,6200,6200,6200,6200,0
|
|
20240405,120700,50738510,6200,6200,6200,6200,0
|
|
20240405,120600,50738510,6200,6200,6200,6200,2
|
|
20240405,120500,50726110,6200,6200,6200,6200,2
|
|
20240405,120400,50713710,6210,6210,6210,6210,0
|
|
20240405,120300,50713710,6210,6210,6210,6210,0
|
|
20240405,120200,50713710,6210,6210,6210,6210,0
|
|
20240405,120100,50713710,6210,6210,6210,6210,0
|
|
20240405,120000,50713710,6210,6210,6210,6210,10
|
|
20240405,115900,50651610,6200,6200,6200,6200,0
|
|
20240405,115800,50651610,6200,6200,6200,6200,0
|
|
20240405,115700,50651610,6200,6200,6200,6200,0
|
|
20240405,115600,50651610,6200,6200,6200,6200,0
|
|
20240405,115500,50651610,6200,6200,6200,6200,0
|
|
20240405,115400,50651610,6200,6200,6200,6200,0
|
|
20240405,115300,50651610,6200,6200,6200,6200,0
|
|
20240405,115200,50651610,6200,6200,6200,6200,0
|
|
20240405,115100,50651610,6200,6200,6200,6200,0
|
|
20240405,115000,50651610,6200,6200,6200,6200,0
|
|
20240405,114900,50651610,6200,6200,6200,6200,0
|
|
20240405,114800,50651610,6200,6200,6200,6200,0
|
|
20240405,114700,50651610,6200,6200,6200,6200,0
|
|
20240405,114600,50651610,6200,6200,6200,6200,0
|
|
20240405,114500,50651610,6200,6200,6200,6200,0
|
|
20240405,114400,50651610,6200,6200,6200,6200,0
|
|
20240405,114300,50651610,6200,6200,6200,6200,0
|
|
20240405,114200,50651610,6200,6200,6200,6200,16
|
|
20240405,114100,50552410,6200,6200,6200,6200,0
|
|
20240405,114000,50552410,6200,6200,6200,6200,0
|
|
20240405,113900,50552410,6200,6200,6200,6200,0
|
|
20240405,113800,50552410,6200,6200,6200,6200,0
|
|
20240405,113700,50552410,6200,6200,6200,6200,0
|
|
20240405,113600,50552410,6200,6200,6200,6200,0
|
|
20240405,113500,50552410,6200,6200,6200,6200,0
|
|
20240405,113400,50552410,6200,6200,6200,6200,0
|
|
20240405,113300,50552410,6200,6200,6200,6200,0
|
|
20240405,113200,50552410,6200,6200,6200,6200,1
|
|
20240405,113100,50546210,6200,6200,6200,6200,0
|
|
20240405,113000,50546210,6200,6200,6200,6200,2
|
|
20240405,112900,50533810,6200,6200,6200,6200,0
|
|
20240405,112800,50533810,6200,6200,6200,6200,0
|
|
20240405,112700,50533810,6200,6200,6200,6200,10
|
|
20240405,112600,50471810,6200,6200,6200,6200,8
|
|
20240405,112500,50422210,6200,6200,6200,6200,0
|
|
20240405,112400,50422210,6200,6200,6200,6200,0
|
|
20240405,112300,50422210,6200,6200,6200,6200,0
|
|
20240405,112200,50422210,6200,6200,6200,6200,0
|
|
20240405,112100,50422210,6200,6200,6200,6200,2
|
|
20240405,112000,50409810,6190,6190,6190,6190,370
|
|
20240405,111900,48119510,6190,6190,6190,6190,0
|
|
20240405,111800,48119510,6190,6190,6190,6190,0
|
|
20240405,111700,48119510,6190,6190,6190,6190,12
|
|
20240405,111600,48045230,6200,6200,6200,6200,30
|
|
20240405,111500,47859230,6200,6200,6200,6200,30
|
|
20240405,111400,47673230,6200,6200,6200,6200,0
|
|
20240405,111300,47673230,6200,6200,6200,6200,3
|
|
20240405,111200,47654630,6210,6210,6210,6210,0
|
|
20240405,111100,47654630,6210,6210,6210,6210,10
|
|
20240405,111000,47592530,6210,6210,6210,6210,0
|
|
20240405,110900,47592530,6210,6210,6210,6210,0
|
|
20240405,110800,47592530,6210,6210,6210,6210,0
|
|
20240405,110700,47592530,6210,6210,6210,6210,13
|
|
20240405,110600,47511800,6180,6180,6180,6180,0
|
|
20240405,110500,47511800,6180,6180,6180,6180,0
|
|
20240405,110400,47511800,6180,6180,6180,6180,0
|
|
20240405,110300,47511800,6180,6190,6190,6180,196
|
|
20240405,110200,46299140,6210,6210,6210,6210,16
|
|
20240405,110100,46199780,6190,6190,6190,6190,242
|
|
20240405,110000,44701800,6210,6210,6210,6210,0
|
|
20240405,105900,44701800,6210,6210,6210,6210,17
|
|
20240405,105800,44596230,6190,6190,6190,6190,0
|
|
20240405,105700,44596230,6190,6190,6190,6190,0
|
|
20240405,105600,44596230,6190,6190,6190,6190,0
|
|
20240405,105500,44596230,6190,6190,6190,6190,100
|
|
20240405,105400,43977230,6210,6210,6210,6210,0
|
|
20240405,105300,43977230,6210,6190,6210,6190,141
|
|
20240405,105200,43104420,6190,6190,6190,6190,0
|
|
20240405,105100,43104420,6190,6190,6190,6190,0
|
|
20240405,105000,43104420,6190,6190,6190,6190,53
|
|
20240405,104900,42776350,6190,6190,6190,6190,0
|
|
20240405,104800,42776350,6190,6190,6190,6190,0
|
|
20240405,104700,42776350,6190,6200,6200,6190,216
|
|
20240405,104600,41439300,6190,6190,6190,6190,0
|
|
20240405,104500,41439300,6190,6190,6190,6190,14
|
|
20240405,104400,41352640,6210,6210,6210,6210,152
|
|
20240405,104300,40408720,6210,6210,6210,6210,0
|
|
20240405,104200,40408720,6210,6210,6210,6210,0
|
|
20240405,104100,40408720,6210,6210,6210,6210,0
|
|
20240405,104000,40408720,6210,6210,6210,6210,0
|
|
20240405,103900,40408720,6210,6200,6210,6200,150
|
|
20240405,103800,39477870,6200,6200,6200,6200,1
|
|
20240405,103700,39471670,6200,6200,6200,6200,0
|
|
20240405,103600,39471670,6200,6200,6200,6200,0
|
|
20240405,103500,39471670,6200,6200,6200,6200,223
|
|
20240405,103400,38089070,6210,6210,6210,6210,0
|
|
20240405,103300,38089070,6210,6210,6210,6210,0
|
|
20240405,103200,38089070,6210,6210,6210,6210,0
|
|
20240405,103100,38089070,6210,6210,6210,6210,2
|
|
20240405,103000,38076650,6210,6210,6210,6210,1
|
|
20240405,102900,38070440,6220,6220,6220,6220,0
|
|
20240405,102800,38070440,6220,6220,6220,6220,0
|
|
20240405,102700,38070440,6220,6220,6220,6220,0
|
|
20240405,102600,38070440,6220,6220,6220,6220,0
|
|
20240405,102500,38070440,6220,6220,6220,6220,0
|
|
20240405,102400,38070440,6220,6220,6220,6220,0
|
|
20240405,102300,38070440,6220,6220,6220,6220,0
|
|
20240405,102200,38070440,6220,6220,6220,6220,0
|
|
20240405,102100,38070440,6220,6220,6220,6220,0
|
|
20240405,102000,38070440,6220,6220,6220,6200,13
|
|
20240405,101900,37989640,6200,6200,6200,6200,53
|
|
20240405,101800,37661040,6200,6200,6200,6200,1
|
|
20240405,101700,37654840,6200,6200,6200,6200,0
|
|
20240405,101600,37654840,6200,6200,6200,6200,0
|
|
20240405,101500,37654840,6200,6200,6200,6200,3
|
|
20240405,101400,37636240,6200,6200,6200,6200,0
|
|
20240405,101300,37636240,6200,6200,6200,6200,20
|
|
20240405,101200,37512240,6220,6220,6220,6220,0
|
|
20240405,101100,37512240,6220,6220,6220,6220,0
|
|
20240405,101000,37512240,6220,6220,6220,6220,0
|
|
20240405,100900,37512240,6220,6220,6220,6220,6
|
|
20240405,100800,37474920,6190,6200,6200,6190,533
|
|
20240405,100700,34174010,6200,6200,6200,6200,0
|
|
20240405,100600,34174010,6200,6200,6200,6200,0
|
|
20240405,100500,34174010,6200,6200,6200,6200,0
|
|
20240405,100400,34174010,6200,6200,6200,6200,0
|
|
20240405,100300,34174010,6200,6200,6200,6200,0
|
|
20240405,100200,34174010,6200,6200,6200,6200,50
|
|
20240405,100100,33864010,6220,6200,6220,6200,37
|
|
20240405,100000,33634590,6200,6200,6200,6200,292
|
|
20240405,095900,31824190,6200,6200,6200,6200,60
|
|
20240405,095800,31452190,6200,6220,6220,6200,11
|
|
20240405,095700,31383970,6200,6200,6200,6200,0
|
|
20240405,095600,31383970,6200,6200,6200,6200,1
|
|
20240405,095500,31377770,6200,6200,6200,6200,126
|
|
20240405,095400,30596570,6200,6200,6200,6200,0
|
|
20240405,095300,30596570,6200,6220,6220,6200,193
|
|
20240405,095200,29399840,6220,6220,6220,6220,0
|
|
20240405,095100,29399840,6220,6220,6220,6220,100
|
|
20240405,095000,28777840,6200,6200,6200,6200,61
|
|
20240405,094900,28399640,6200,6200,6200,6200,100
|
|
20240405,094800,27779640,6200,6200,6200,6200,72
|
|
20240405,094700,27333240,6200,6200,6200,6200,3
|
|
20240405,094600,27314640,6190,6190,6190,6190,0
|
|
20240405,094500,27314640,6190,6190,6190,6190,0
|
|
20240405,094400,27314640,6190,6190,6190,6190,0
|
|
20240405,094300,27314640,6190,6190,6190,6190,0
|
|
20240405,094200,27314640,6190,6190,6190,6190,0
|
|
20240405,094100,27314640,6190,6190,6190,6190,0
|
|
20240405,094000,27314640,6190,6190,6190,6190,0
|
|
20240405,093900,27314640,6190,6190,6190,6190,7
|
|
20240405,093800,27271310,6190,6190,6190,6190,130
|
|
20240405,093700,26466610,6190,6190,6190,6190,22
|
|
20240405,093600,26330430,6190,6200,6200,6180,157
|
|
20240405,093500,25357870,6200,6200,6200,6200,397
|
|
20240405,093400,22896470,6210,6210,6210,6210,0
|
|
20240405,093300,22896470,6210,6210,6210,6210,10
|
|
20240405,093200,22834370,6210,6210,6220,6210,289
|
|
20240405,093100,21039260,6210,6220,6220,6210,2
|
|
20240405,093000,21026830,6220,6220,6220,6220,30
|
|
20240405,092900,20840230,6220,6220,6220,6220,16
|
|
20240405,092800,20740710,6220,6220,6220,6220,0
|
|
20240405,092700,20740710,6220,6220,6220,6220,1
|
|
20240405,092600,20734490,6220,6210,6220,6210,111
|
|
20240405,092500,20045170,6220,6220,6220,6220,10
|
|
20240405,092400,19982970,6220,6220,6220,6220,7
|
|
20240405,092300,19939430,6220,6220,6220,6220,91
|
|
20240405,092200,19373410,6220,6220,6220,6220,47
|
|
20240405,092100,19081070,6220,6240,6240,6220,11
|
|
20240405,092000,19012590,6240,6240,6240,6240,2
|
|
20240405,091900,19000110,6250,6250,6250,6250,0
|
|
20240405,091800,19000110,6250,6250,6250,6250,41
|
|
20240405,091700,18743860,6250,6250,6250,6250,32
|
|
20240405,091600,18543860,6250,6250,6250,6250,0
|
|
20240405,091500,18543860,6250,6250,6250,6250,0
|
|
20240405,091400,18543860,6250,6250,6250,6250,0
|
|
20240405,091300,18543860,6250,6250,6250,6250,2
|
|
20240405,091200,18531360,6250,6250,6250,6250,600
|
|
20240405,091100,14781360,6250,6250,6250,6250,0
|
|
20240405,091000,14781360,6250,6240,6260,6200,596
|
|
20240405,090900,11074450,6250,6250,6250,6250,0
|
|
20240405,090800,11074450,6250,6250,6250,6250,5
|
|
20240405,090700,11043200,6250,6250,6250,6250,40
|
|
20240405,090600,10793200,6280,6280,6280,6280,0
|
|
20240405,090500,10793200,6280,6250,6280,6210,326
|
|
20240405,090400,8761390,6280,6280,6280,6280,0
|
|
20240405,090300,8761390,6280,6280,6280,6280,0
|
|
20240405,090200,8761390,6280,6280,6280,6280,0
|
|
20240405,090100,8761390,6280,6250,6280,6220,223
|
|
20240405,090000,7368750,6250,6250,6250,6250,1179
|