695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,203200,989338250,6350,6350,6350,6350,2539
|
|
20240409,203100,989338250,6350,6350,6350,6350,0
|
|
20240409,203000,989338250,6350,6350,6350,6350,0
|
|
20240409,202900,989338250,6350,6350,6350,6350,0
|
|
20240409,202800,989338250,6350,6350,6350,6350,0
|
|
20240409,202700,989338250,6350,6350,6350,6350,0
|
|
20240409,202600,989338250,6350,6350,6350,6350,0
|
|
20240409,202500,989338250,6350,6350,6350,6350,0
|
|
20240409,202400,989338250,6350,6350,6350,6350,0
|
|
20240409,202300,989338250,6350,6350,6350,6350,0
|
|
20240409,202200,989338250,6350,6350,6350,6350,0
|
|
20240409,202100,989338250,6350,6350,6350,6350,0
|
|
20240409,202000,989338250,6350,6350,6350,6350,0
|
|
20240409,201900,989338250,6350,6350,6350,6350,0
|
|
20240409,201800,989338250,6350,6350,6350,6350,0
|
|
20240409,201700,989338250,6350,6350,6350,6350,0
|
|
20240409,201600,989338250,6350,6350,6350,6350,0
|
|
20240409,201500,989338250,6350,6350,6350,6350,0
|
|
20240409,201400,989338250,6350,6350,6350,6350,0
|
|
20240409,201300,989338250,6350,6350,6350,6350,0
|
|
20240409,201200,989338250,6350,6350,6350,6350,0
|
|
20240409,201100,989338250,6350,6350,6350,6350,0
|
|
20240409,201000,989338250,6350,6350,6350,6350,0
|
|
20240409,200900,989338250,6350,6350,6350,6350,0
|
|
20240409,200800,989338250,6350,6350,6350,6350,0
|
|
20240409,200700,989338250,6350,6350,6350,6350,0
|
|
20240409,200600,989338250,6350,6350,6350,6350,0
|
|
20240409,200500,989338250,6350,6350,6350,6350,0
|
|
20240409,200400,989338250,6350,6350,6350,6350,0
|
|
20240409,200300,989338250,6350,6350,6350,6350,0
|
|
20240409,200200,989338250,6350,6350,6350,6350,2539
|
|
20240409,200100,989338250,6350,6350,6350,6350,0
|
|
20240409,200000,989338250,6350,6350,6350,6350,0
|
|
20240409,195900,989338250,6350,6350,6350,6350,0
|
|
20240409,195800,989338250,6350,6350,6350,6350,0
|
|
20240409,195700,989338250,6350,6350,6350,6350,0
|
|
20240409,195600,989338250,6350,6350,6350,6350,0
|
|
20240409,195500,989338250,6350,6350,6350,6350,0
|
|
20240409,195400,989338250,6350,6350,6350,6350,0
|
|
20240409,195300,989338250,6350,6350,6350,6350,0
|
|
20240409,195200,989338250,6350,6350,6350,6350,0
|
|
20240409,195100,989338250,6350,6350,6350,6350,0
|
|
20240409,195000,989338250,6350,6350,6350,6350,0
|
|
20240409,194900,989338250,6350,6350,6350,6350,0
|
|
20240409,194800,989338250,6350,6350,6350,6350,0
|
|
20240409,194700,989338250,6350,6350,6350,6350,0
|
|
20240409,194600,989338250,6350,6350,6350,6350,0
|
|
20240409,194500,989338250,6350,6350,6350,6350,0
|
|
20240409,194400,989338250,6350,6350,6350,6350,0
|
|
20240409,194300,989338250,6350,6350,6350,6350,0
|
|
20240409,194200,989338250,6350,6350,6350,6350,0
|
|
20240409,194100,989338250,6350,6350,6350,6350,0
|
|
20240409,194000,989338250,6350,6350,6350,6350,0
|
|
20240409,193900,989338250,6350,6350,6350,6350,0
|
|
20240409,193800,989338250,6350,6350,6350,6350,0
|
|
20240409,193700,989338250,6350,6350,6350,6350,0
|
|
20240409,193600,989338250,6350,6350,6350,6350,0
|
|
20240409,193500,989338250,6350,6350,6350,6350,0
|
|
20240409,193400,989338250,6350,6350,6350,6350,0
|
|
20240409,193300,989338250,6350,6350,6350,6350,0
|
|
20240409,193200,989338250,6350,6350,6350,6350,2539
|
|
20240409,193100,989338250,6350,6350,6350,6350,0
|
|
20240409,193000,989338250,6350,6350,6350,6350,0
|
|
20240409,192900,989338250,6350,6350,6350,6350,0
|
|
20240409,192800,989338250,6350,6350,6350,6350,0
|
|
20240409,192700,989338250,6350,6350,6350,6350,0
|
|
20240409,192600,989338250,6350,6350,6350,6350,0
|
|
20240409,192500,989338250,6350,6350,6350,6350,0
|
|
20240409,192400,989338250,6350,6350,6350,6350,0
|
|
20240409,192300,989338250,6350,6350,6350,6350,0
|
|
20240409,192200,989338250,6350,6350,6350,6350,0
|
|
20240409,192100,989338250,6350,6350,6350,6350,0
|
|
20240409,192000,989338250,6350,6350,6350,6350,0
|
|
20240409,191900,989338250,6350,6350,6350,6350,0
|
|
20240409,191800,989338250,6350,6350,6350,6350,0
|
|
20240409,191700,989338250,6350,6350,6350,6350,0
|
|
20240409,191600,989338250,6350,6350,6350,6350,0
|
|
20240409,191500,989338250,6350,6350,6350,6350,0
|
|
20240409,191400,989338250,6350,6350,6350,6350,0
|
|
20240409,191300,989338250,6350,6350,6350,6350,0
|
|
20240409,191200,989338250,6350,6350,6350,6350,0
|
|
20240409,191100,989338250,6350,6350,6350,6350,0
|
|
20240409,191000,989338250,6350,6350,6350,6350,0
|
|
20240409,190900,989338250,6350,6350,6350,6350,0
|
|
20240409,190800,989338250,6350,6350,6350,6350,0
|
|
20240409,190700,989338250,6350,6350,6350,6350,0
|
|
20240409,190600,989338250,6350,6350,6350,6350,0
|
|
20240409,190500,989338250,6350,6350,6350,6350,0
|
|
20240409,190400,989338250,6350,6350,6350,6350,0
|
|
20240409,190300,989338250,6350,6350,6350,6350,0
|
|
20240409,190200,989338250,6350,6350,6350,6350,2539
|
|
20240409,190100,989338250,6350,6350,6350,6350,0
|
|
20240409,190000,989338250,6350,6350,6350,6350,0
|
|
20240409,185900,989338250,6350,6350,6350,6350,0
|
|
20240409,185800,989338250,6350,6350,6350,6350,0
|
|
20240409,185700,989338250,6350,6350,6350,6350,0
|
|
20240409,185600,989338250,6350,6350,6350,6350,0
|
|
20240409,185500,989338250,6350,6350,6350,6350,0
|
|
20240409,185400,989338250,6350,6350,6350,6350,0
|
|
20240409,185300,989338250,6350,6350,6350,6350,0
|
|
20240409,185200,989338250,6350,6350,6350,6350,0
|
|
20240409,185100,989338250,6350,6350,6350,6350,0
|
|
20240409,185000,989338250,6350,6350,6350,6350,0
|
|
20240409,184900,989338250,6350,6350,6350,6350,0
|
|
20240409,184800,989338250,6350,6350,6350,6350,0
|
|
20240409,184700,989338250,6350,6350,6350,6350,0
|
|
20240409,184600,989338250,6350,6350,6350,6350,0
|
|
20240409,184500,989338250,6350,6350,6350,6350,0
|
|
20240409,184400,989338250,6350,6350,6350,6350,0
|
|
20240409,184300,989338250,6350,6350,6350,6350,0
|
|
20240409,184200,989338250,6350,6350,6350,6350,0
|
|
20240409,184100,989338250,6350,6350,6350,6350,0
|
|
20240409,184000,989338250,6350,6350,6350,6350,0
|
|
20240409,183900,989338250,6350,6350,6350,6350,0
|
|
20240409,183800,989338250,6350,6350,6350,6350,0
|
|
20240409,183700,989338250,6350,6350,6350,6350,0
|
|
20240409,183600,989338250,6350,6350,6350,6350,0
|
|
20240409,183500,989338250,6350,6350,6350,6350,0
|
|
20240409,183400,989338250,6350,6350,6350,6350,0
|
|
20240409,183300,989338250,6350,6350,6350,6350,0
|
|
20240409,183200,989338250,6350,6350,6350,6350,2539
|
|
20240409,183100,989338250,6350,6350,6350,6350,0
|
|
20240409,183000,989338250,6350,6350,6350,6350,0
|
|
20240409,182900,989338250,6350,6350,6350,6350,0
|
|
20240409,182800,989338250,6350,6350,6350,6350,0
|
|
20240409,182700,989338250,6350,6350,6350,6350,0
|
|
20240409,182600,989338250,6350,6350,6350,6350,0
|
|
20240409,182500,989338250,6350,6350,6350,6350,0
|
|
20240409,182400,989338250,6350,6350,6350,6350,0
|
|
20240409,182300,989338250,6350,6350,6350,6350,0
|
|
20240409,182200,989338250,6350,6350,6350,6350,0
|
|
20240409,182100,989338250,6350,6350,6350,6350,0
|
|
20240409,182000,989338250,6350,6350,6350,6350,0
|
|
20240409,181900,989338250,6350,6350,6350,6350,0
|
|
20240409,181800,989338250,6350,6350,6350,6350,0
|
|
20240409,181700,989338250,6350,6350,6350,6350,0
|
|
20240409,181600,989338250,6350,6350,6350,6350,0
|
|
20240409,181500,989338250,6350,6350,6350,6350,0
|
|
20240409,181400,989338250,6350,6350,6350,6350,0
|
|
20240409,181300,989338250,6350,6350,6350,6350,0
|
|
20240409,181200,989338250,6350,6350,6350,6350,0
|
|
20240409,181100,989338250,6350,6350,6350,6350,0
|
|
20240409,181000,989338250,6350,6350,6350,6350,0
|
|
20240409,180900,989338250,6350,6350,6350,6350,0
|
|
20240409,180800,989338250,6350,6350,6350,6350,0
|
|
20240409,180700,989338250,6350,6350,6350,6350,0
|
|
20240409,180600,989338250,6350,6350,6350,6350,0
|
|
20240409,180500,989338250,6350,6350,6350,6350,0
|
|
20240409,180400,989338250,6350,6350,6350,6350,0
|
|
20240409,180300,989338250,6350,6350,6350,6350,0
|
|
20240409,180200,989338250,6350,6350,6350,6350,2539
|
|
20240409,180100,989338250,6350,6350,6350,6350,0
|
|
20240409,180000,989338250,6350,6350,6350,6350,0
|
|
20240409,175900,989338250,6350,6350,6350,6350,0
|
|
20240409,175800,989338250,6350,6350,6350,6350,0
|
|
20240409,175700,989338250,6350,6350,6350,6350,0
|
|
20240409,175600,989338250,6350,6350,6350,6350,0
|
|
20240409,175500,989338250,6350,6350,6350,6350,0
|
|
20240409,175400,989338250,6350,6350,6350,6350,0
|
|
20240409,175300,989338250,6350,6350,6350,6350,0
|
|
20240409,175200,989338250,6350,6350,6350,6350,0
|
|
20240409,175100,989338250,6350,6350,6350,6350,0
|
|
20240409,175000,989338250,6350,6350,6350,6350,0
|
|
20240409,174900,989338250,6350,6350,6350,6350,0
|
|
20240409,174800,989338250,6350,6350,6350,6350,0
|
|
20240409,174700,989338250,6350,6350,6350,6350,0
|
|
20240409,174600,989338250,6350,6350,6350,6350,0
|
|
20240409,174500,989338250,6350,6350,6350,6350,0
|
|
20240409,174400,989338250,6350,6350,6350,6350,0
|
|
20240409,174300,989338250,6350,6350,6350,6350,0
|
|
20240409,174200,989338250,6350,6350,6350,6350,0
|
|
20240409,174100,989338250,6350,6350,6350,6350,0
|
|
20240409,174000,989338250,6350,6350,6350,6350,0
|
|
20240409,173900,989338250,6350,6350,6350,6350,0
|
|
20240409,173800,989338250,6350,6350,6350,6350,0
|
|
20240409,173700,989338250,6350,6350,6350,6350,0
|
|
20240409,173600,989338250,6350,6350,6350,6350,0
|
|
20240409,173500,989338250,6350,6350,6350,6350,0
|
|
20240409,173400,989338250,6350,6350,6350,6350,0
|
|
20240409,173300,989338250,6350,6350,6350,6350,0
|
|
20240409,173200,989338250,6350,6350,6350,6350,2539
|
|
20240409,173100,989338250,6350,6350,6350,6350,0
|
|
20240409,173000,989338250,6350,6350,6350,6350,0
|
|
20240409,172900,989338250,6350,6350,6350,6350,0
|
|
20240409,172800,989338250,6350,6350,6350,6350,0
|
|
20240409,172700,989338250,6350,6350,6350,6350,0
|
|
20240409,172600,989338250,6350,6350,6350,6350,0
|
|
20240409,172500,989338250,6350,6350,6350,6350,0
|
|
20240409,172400,989338250,6350,6350,6350,6350,0
|
|
20240409,172300,989338250,6350,6350,6350,6350,0
|
|
20240409,172200,989338250,6350,6350,6350,6350,0
|
|
20240409,172100,989338250,6350,6350,6350,6350,0
|
|
20240409,172000,989338250,6350,6350,6350,6350,0
|
|
20240409,171900,989338250,6350,6350,6350,6350,0
|
|
20240409,171800,989338250,6350,6350,6350,6350,0
|
|
20240409,171700,989338250,6350,6350,6350,6350,0
|
|
20240409,171600,989338250,6350,6350,6350,6350,0
|
|
20240409,171500,989338250,6350,6350,6350,6350,0
|
|
20240409,171400,989338250,6350,6350,6350,6350,0
|
|
20240409,171300,989338250,6350,6350,6350,6350,0
|
|
20240409,171200,989338250,6350,6350,6350,6350,0
|
|
20240409,171100,989338250,6350,6350,6350,6350,0
|
|
20240409,171000,989338250,6350,6350,6350,6350,0
|
|
20240409,170900,989338250,6350,6350,6350,6350,0
|
|
20240409,170800,989338250,6350,6350,6350,6350,0
|
|
20240409,170700,989338250,6350,6350,6350,6350,0
|
|
20240409,170600,989338250,6350,6350,6350,6350,0
|
|
20240409,170500,989338250,6350,6350,6350,6350,0
|
|
20240409,170400,989338250,6350,6350,6350,6350,0
|
|
20240409,170300,989338250,6350,6350,6350,6350,0
|
|
20240409,170200,989338250,6350,6350,6350,6350,2539
|
|
20240409,170100,989338250,6350,6350,6350,6350,0
|
|
20240409,170000,989338250,6350,6350,6350,6350,0
|
|
20240409,165900,989338250,6350,6350,6350,6350,0
|
|
20240409,165800,989338250,6350,6350,6350,6350,0
|
|
20240409,165700,989338250,6350,6350,6350,6350,0
|
|
20240409,165600,989338250,6350,6350,6350,6350,0
|
|
20240409,165500,989338250,6350,6350,6350,6350,0
|
|
20240409,165400,989338250,6350,6350,6350,6350,0
|
|
20240409,165300,989338250,6350,6350,6350,6350,0
|
|
20240409,165200,989338250,6350,6350,6350,6350,0
|
|
20240409,165100,989338250,6350,6350,6350,6350,0
|
|
20240409,165000,989338250,6350,6350,6350,6350,0
|
|
20240409,164900,989338250,6350,6350,6350,6350,0
|
|
20240409,164800,989338250,6350,6350,6350,6350,0
|
|
20240409,164700,989338250,6350,6350,6350,6350,0
|
|
20240409,164600,989338250,6350,6350,6350,6350,0
|
|
20240409,164500,989338250,6350,6350,6350,6350,0
|
|
20240409,164400,989338250,6350,6350,6350,6350,0
|
|
20240409,164300,989338250,6350,6350,6350,6350,0
|
|
20240409,164200,989338250,6350,6350,6350,6350,0
|
|
20240409,164100,989338250,6350,6350,6350,6350,0
|
|
20240409,164000,989338250,6350,6350,6350,6350,0
|
|
20240409,163900,989338250,6350,6350,6350,6350,0
|
|
20240409,163800,989338250,6350,6350,6350,6350,0
|
|
20240409,163700,989338250,6350,6350,6350,6350,0
|
|
20240409,163600,989338250,6350,6350,6350,6350,0
|
|
20240409,163500,989338250,6350,6350,6350,6350,0
|
|
20240409,163400,989338250,6350,6350,6350,6350,0
|
|
20240409,163300,989338250,6350,6350,6350,6350,0
|
|
20240409,163200,989338250,6350,6350,6350,6350,2539
|
|
20240409,163100,989338250,6350,6350,6350,6350,0
|
|
20240409,163000,989338250,6350,6350,6350,6350,0
|
|
20240409,162900,989338250,6350,6350,6350,6350,0
|
|
20240409,162800,989338250,6350,6350,6350,6350,0
|
|
20240409,162700,989338250,6350,6350,6350,6350,0
|
|
20240409,162600,989338250,6350,6350,6350,6350,0
|
|
20240409,162500,989338250,6350,6350,6350,6350,0
|
|
20240409,162400,989338250,6350,6350,6350,6350,0
|
|
20240409,162300,989338250,6350,6350,6350,6350,0
|
|
20240409,162200,989338250,6350,6350,6350,6350,0
|
|
20240409,162100,989338250,6350,6350,6350,6350,0
|
|
20240409,162000,989338250,6350,6350,6350,6350,0
|
|
20240409,161900,989338250,6350,6350,6350,6350,0
|
|
20240409,161800,989338250,6350,6350,6350,6350,0
|
|
20240409,161700,989338250,6350,6350,6350,6350,0
|
|
20240409,161600,989338250,6350,6350,6350,6350,0
|
|
20240409,161500,989338250,6350,6350,6350,6350,0
|
|
20240409,161400,989338250,6350,6350,6350,6350,0
|
|
20240409,161300,989338250,6350,6350,6350,6350,0
|
|
20240409,161200,989338250,6350,6350,6350,6350,0
|
|
20240409,161100,989338250,6350,6350,6350,6350,0
|
|
20240409,161000,989338250,6350,6350,6350,6350,0
|
|
20240409,160900,989338250,6350,6350,6350,6350,0
|
|
20240409,160800,989338250,6350,6350,6350,6350,0
|
|
20240409,160700,989338250,6350,6350,6350,6350,0
|
|
20240409,160600,989338250,6350,6350,6350,6350,0
|
|
20240409,160500,989338250,6350,6350,6350,6350,0
|
|
20240409,160400,989338250,6350,6350,6350,6350,0
|
|
20240409,160300,989338250,6350,6350,6350,6350,0
|
|
20240409,160200,989338250,6350,6350,6350,6350,2539
|
|
20240409,160100,989338250,6350,6350,6350,6350,0
|
|
20240409,160000,989338250,6350,6350,6350,6350,0
|
|
20240409,155900,989338250,6350,6350,6350,6350,0
|
|
20240409,155800,989338250,6350,6350,6350,6350,0
|
|
20240409,155700,989338250,6350,6350,6350,6350,0
|
|
20240409,155600,989338250,6350,6350,6350,6350,0
|
|
20240409,155500,989338250,6350,6350,6350,6350,0
|
|
20240409,155400,989338250,6350,6350,6350,6350,0
|
|
20240409,155300,989338250,6350,6350,6350,6350,0
|
|
20240409,155200,989338250,6350,6350,6350,6350,0
|
|
20240409,155100,989338250,6350,6350,6350,6350,0
|
|
20240409,155000,989338250,6350,6350,6350,6350,0
|
|
20240409,154900,989338250,6350,6350,6350,6350,0
|
|
20240409,154800,989338250,6350,6350,6350,6350,0
|
|
20240409,154700,989338250,6350,6350,6350,6350,0
|
|
20240409,154600,989338250,6350,6350,6350,6350,0
|
|
20240409,154500,989338250,6350,6350,6350,6350,0
|
|
20240409,154400,989338250,6350,6350,6350,6350,0
|
|
20240409,154300,989338250,6350,6350,6350,6350,0
|
|
20240409,154200,989338250,6350,6350,6350,6350,0
|
|
20240409,154100,989338250,6350,6350,6350,6350,0
|
|
20240409,154000,989338250,6350,6350,6350,6350,0
|
|
20240409,153900,989338250,6350,6350,6350,6350,0
|
|
20240409,153800,989338250,6350,6350,6350,6350,0
|
|
20240409,153700,989338250,6350,6350,6350,6350,0
|
|
20240409,153600,989338250,6350,6350,6350,6350,0
|
|
20240409,153500,989338250,6350,6350,6350,6350,0
|
|
20240409,153400,989338250,6350,6350,6350,6350,0
|
|
20240409,153300,989338250,6350,6350,6350,6350,0
|
|
20240409,153200,989338250,6350,6350,6350,6350,2539
|
|
20240409,153100,989338250,6350,6350,6350,6350,0
|
|
20240409,153000,989338250,6350,6350,6350,6350,2539
|
|
20240409,152900,973215600,6350,6350,6350,6350,0
|
|
20240409,152800,973215600,6350,6350,6350,6350,0
|
|
20240409,152700,973215600,6350,6350,6350,6350,0
|
|
20240409,152600,973215600,6350,6350,6350,6350,0
|
|
20240409,152500,973215600,6350,6350,6350,6350,0
|
|
20240409,152400,973215600,6350,6350,6350,6350,0
|
|
20240409,152300,973215600,6350,6350,6350,6350,0
|
|
20240409,152200,973215600,6350,6350,6350,6350,0
|
|
20240409,152100,973215600,6350,6350,6350,6350,0
|
|
20240409,152000,973215600,6350,6350,6350,6350,0
|
|
20240409,151900,973215600,6350,6350,6350,6350,69
|
|
20240409,151800,972777450,6350,6330,6350,6300,140
|
|
20240409,151700,971891470,6330,6320,6330,6320,61
|
|
20240409,151600,971505520,6330,6310,6330,6310,150
|
|
20240409,151500,970557410,6310,6300,6310,6300,30
|
|
20240409,151400,970368170,6300,6300,6300,6300,30
|
|
20240409,151300,970179170,6300,6300,6300,6300,26
|
|
20240409,151200,970015370,6300,6300,6300,6300,0
|
|
20240409,151100,970015370,6300,6300,6300,6300,0
|
|
20240409,151000,970015370,6300,6300,6300,6300,0
|
|
20240409,150900,970015370,6300,6300,6300,6300,0
|
|
20240409,150800,970015370,6300,6280,6300,6280,80
|
|
20240409,150700,969511950,6270,6270,6270,6270,0
|
|
20240409,150600,969511950,6270,6270,6270,6270,0
|
|
20240409,150500,969511950,6270,6270,6270,6270,0
|
|
20240409,150400,969511950,6270,6270,6270,6270,0
|
|
20240409,150300,969511950,6270,6270,6270,6270,282
|
|
20240409,150200,967743810,6270,6270,6270,6270,1
|
|
20240409,150100,967737540,6260,6260,6260,6260,0
|
|
20240409,150000,967737540,6260,6260,6260,6260,0
|
|
20240409,145900,967737540,6260,6260,6260,6260,0
|
|
20240409,145800,967737540,6260,6260,6260,6260,0
|
|
20240409,145700,967737540,6260,6260,6260,6260,9
|
|
20240409,145600,967681200,6260,6260,6260,6260,0
|
|
20240409,145500,967681200,6260,6260,6260,6260,0
|
|
20240409,145400,967681200,6260,6260,6260,6260,6
|
|
20240409,145300,967643640,6260,6260,6260,6260,6
|
|
20240409,145200,967606080,6270,6270,6270,6270,5
|
|
20240409,145100,967574730,6260,6260,6260,6260,0
|
|
20240409,145000,967574730,6260,6260,6260,6260,0
|
|
20240409,144900,967574730,6260,6260,6260,6260,257
|
|
20240409,144800,965965910,6260,6260,6260,6260,0
|
|
20240409,144700,965965910,6260,6270,6270,6260,51
|
|
20240409,144600,965646150,6270,6270,6270,6270,6
|
|
20240409,144500,965608530,6260,6260,6260,6260,0
|
|
20240409,144400,965608530,6260,6260,6260,6260,3
|
|
20240409,144300,965589750,6270,6270,6270,6270,0
|
|
20240409,144200,965589750,6270,6270,6270,6270,0
|
|
20240409,144100,965589750,6270,6270,6270,6270,0
|
|
20240409,144000,965589750,6270,6260,6270,6260,28
|
|
20240409,143900,965414460,6260,6260,6260,6260,0
|
|
20240409,143800,965414460,6260,6260,6260,6260,0
|
|
20240409,143700,965414460,6260,6260,6260,6260,36
|
|
20240409,143600,965189100,6260,6260,6260,6260,26
|
|
20240409,143500,965026340,6260,6260,6260,6260,0
|
|
20240409,143400,965026340,6260,6260,6260,6260,0
|
|
20240409,143300,965026340,6260,6270,6270,6260,111
|
|
20240409,143200,964331330,6270,6270,6270,6270,6
|
|
20240409,143100,964293710,6260,6260,6260,6260,0
|
|
20240409,143000,964293710,6260,6260,6260,6260,0
|
|
20240409,142900,964293710,6260,6260,6260,6260,5
|
|
20240409,142800,964262410,6260,6260,6260,6260,17
|
|
20240409,142700,964155990,6260,6260,6260,6260,37
|
|
20240409,142600,963924370,6270,6270,6270,6270,0
|
|
20240409,142500,963924370,6270,6270,6270,6270,55
|
|
20240409,142400,963579520,6320,6320,6320,6320,0
|
|
20240409,142300,963579520,6320,6320,6320,6320,0
|
|
20240409,142200,963579520,6320,6320,6320,6320,0
|
|
20240409,142100,963579520,6320,6320,6320,6320,0
|
|
20240409,142000,963579520,6320,6320,6320,6320,126
|
|
20240409,141900,962783200,6320,6290,6320,6290,200
|
|
20240409,141800,961523430,6260,6260,6260,6260,7
|
|
20240409,141700,961479610,6260,6270,6270,6260,37
|
|
20240409,141600,961247850,6290,6290,6290,6290,3
|
|
20240409,141500,961228980,6290,6290,6290,6290,0
|
|
20240409,141400,961228980,6290,6290,6290,6290,0
|
|
20240409,141300,961228980,6290,6290,6290,6290,0
|
|
20240409,141200,961228980,6290,6290,6290,6290,0
|
|
20240409,141100,961228980,6290,6290,6290,6290,0
|
|
20240409,141000,961228980,6290,6290,6290,6290,0
|
|
20240409,140900,961228980,6290,6290,6290,6290,5
|
|
20240409,140800,961197530,6260,6270,6270,6260,104
|
|
20240409,140700,960545610,6270,6280,6280,6260,40
|
|
20240409,140600,960294940,6330,6330,6330,6330,1
|
|
20240409,140500,960288610,6330,6330,6330,6330,0
|
|
20240409,140400,960288610,6330,6330,6330,6330,10
|
|
20240409,140300,960225310,6330,6330,6330,6330,0
|
|
20240409,140200,960225310,6330,6330,6330,6330,0
|
|
20240409,140100,960225310,6330,6320,6340,6320,160
|
|
20240409,140000,959211300,6350,6350,6350,6350,0
|
|
20240409,135900,959211300,6350,6350,6350,6350,0
|
|
20240409,135800,959211300,6350,6350,6350,6350,100
|
|
20240409,135700,958576300,6350,6330,6350,6260,139
|
|
20240409,135600,957696870,6330,6330,6330,6330,200
|
|
20240409,135500,956430870,6330,6310,6330,6310,263
|
|
20240409,135400,954771100,6330,6330,6330,6330,1
|
|
20240409,135300,954764770,6330,6330,6330,6330,0
|
|
20240409,135200,954764770,6330,6320,6330,6320,1217
|
|
20240409,135100,947073300,6320,6320,6320,6320,22
|
|
20240409,135000,946934260,6320,6310,6320,6310,28
|
|
20240409,134900,946757560,6300,6300,6300,6300,13
|
|
20240409,134800,946675660,6300,6300,6300,6300,1
|
|
20240409,134700,946669360,6280,6250,6280,6250,47
|
|
20240409,134600,946375310,6250,6250,6250,6250,0
|
|
20240409,134500,946375310,6250,6250,6250,6250,56
|
|
20240409,134400,946025310,6250,6250,6250,6250,0
|
|
20240409,134300,946025310,6250,6250,6250,6250,0
|
|
20240409,134200,946025310,6250,6250,6250,6250,3
|
|
20240409,134100,946006560,6280,6280,6280,6280,0
|
|
20240409,134000,946006560,6280,6250,6280,6250,9
|
|
20240409,133900,945950280,6250,6250,6250,6250,0
|
|
20240409,133800,945950280,6250,6250,6250,6250,0
|
|
20240409,133700,945950280,6250,6250,6250,6250,37
|
|
20240409,133600,945719030,6250,6250,6250,6250,0
|
|
20240409,133500,945719030,6250,6250,6250,6250,0
|
|
20240409,133400,945719030,6250,6250,6250,6250,0
|
|
20240409,133300,945719030,6250,6250,6250,6250,0
|
|
20240409,133200,945719030,6250,6250,6250,6250,0
|
|
20240409,133100,945719030,6250,6260,6260,6250,42
|
|
20240409,133000,945456400,6260,6260,6260,6260,184
|
|
20240409,132900,944304560,6240,6240,6240,6240,0
|
|
20240409,132800,944304560,6240,6240,6240,6240,0
|
|
20240409,132700,944304560,6240,6240,6240,6240,37
|
|
20240409,132600,944073680,6260,6260,6260,6260,20
|
|
20240409,132500,943948480,6250,6260,6260,6250,74
|
|
20240409,132400,943485590,6270,6270,6270,6270,16
|
|
20240409,132300,943385270,6270,6270,6270,6270,0
|
|
20240409,132200,943385270,6270,6270,6270,6270,0
|
|
20240409,132100,943385270,6270,6270,6270,6270,4
|
|
20240409,132000,943360190,6270,6270,6270,6270,3
|
|
20240409,131900,943341380,6280,6280,6280,6280,0
|
|
20240409,131800,943341380,6280,6280,6280,6280,41
|
|
20240409,131700,943083900,6280,6280,6280,6280,37
|
|
20240409,131600,942851540,6330,6330,6330,6330,0
|
|
20240409,131500,942851540,6330,6330,6330,6330,0
|
|
20240409,131400,942851540,6330,6330,6330,6330,0
|
|
20240409,131300,942851540,6330,6330,6330,6330,0
|
|
20240409,131200,942851540,6330,6330,6330,6330,0
|
|
20240409,131100,942851540,6330,6330,6330,6330,0
|
|
20240409,131000,942851540,6330,6330,6330,6330,0
|
|
20240409,130900,942851540,6330,6330,6330,6330,5
|
|
20240409,130800,942819890,6280,6280,6280,6280,0
|
|
20240409,130700,942819890,6280,6280,6280,6280,37
|
|
20240409,130600,942587530,6250,6250,6250,6250,0
|
|
20240409,130500,942587530,6250,6340,6340,6250,72
|
|
20240409,130400,942135000,6340,6340,6340,6340,0
|
|
20240409,130300,942135000,6340,6340,6340,6340,0
|
|
20240409,130200,942135000,6340,6340,6340,6340,0
|
|
20240409,130100,942135000,6340,6340,6340,6340,0
|
|
20240409,130000,942135000,6340,6340,6340,6340,0
|
|
20240409,125900,942135000,6340,6340,6340,6340,0
|
|
20240409,125800,942135000,6340,6340,6340,6340,0
|
|
20240409,125700,942135000,6340,6340,6340,6340,18
|
|
20240409,125600,942020880,6340,6340,6340,6340,0
|
|
20240409,125500,942020880,6340,6340,6340,6340,0
|
|
20240409,125400,942020880,6340,6340,6340,6340,0
|
|
20240409,125300,942020880,6340,6340,6340,6340,0
|
|
20240409,125200,942020880,6340,6340,6340,6340,0
|
|
20240409,125100,942020880,6340,6340,6340,6340,0
|
|
20240409,125000,942020880,6340,6340,6340,6340,0
|
|
20240409,124900,942020880,6340,6340,6340,6340,0
|
|
20240409,124800,942020880,6340,6340,6340,6340,70
|
|
20240409,124700,941577080,6340,6340,6340,6340,0
|
|
20240409,124600,941577080,6340,6340,6340,6340,2
|
|
20240409,124500,941564400,6330,6330,6330,6330,100
|
|
20240409,124400,940931400,6330,6330,6330,6330,180
|
|
20240409,124300,939792000,6320,6320,6320,6320,0
|
|
20240409,124200,939792000,6320,6320,6320,6320,0
|
|
20240409,124100,939792000,6320,6320,6320,6320,0
|
|
20240409,124000,939792000,6320,6230,6320,6220,402
|
|
20240409,123900,937279290,6220,6250,6250,6220,831
|
|
20240409,123800,932108590,6260,6260,6260,6260,35
|
|
20240409,123700,931889490,6320,6330,6330,6220,806
|
|
20240409,123600,926848830,6310,6310,6310,6310,0
|
|
20240409,123500,926848830,6310,6310,6310,6310,0
|
|
20240409,123400,926848830,6310,6310,6310,6310,0
|
|
20240409,123300,926848830,6310,6310,6310,6310,0
|
|
20240409,123200,926848830,6310,6310,6310,6310,0
|
|
20240409,123100,926848830,6310,6310,6310,6310,0
|
|
20240409,123000,926848830,6310,6310,6310,6310,228
|
|
20240409,122900,925410150,6310,6310,6310,6310,72
|
|
20240409,122800,924955830,6340,6340,6340,6340,0
|
|
20240409,122700,924955830,6340,6340,6340,6340,0
|
|
20240409,122600,924955830,6340,6340,6340,6340,30
|
|
20240409,122500,924765630,6310,6310,6310,6310,10
|
|
20240409,122400,924702530,6320,6320,6320,6320,6
|
|
20240409,122300,924664610,6320,6320,6320,6320,101
|
|
20240409,122200,924026290,6320,6320,6320,6320,34
|
|
20240409,122100,923811410,6320,6320,6320,6320,0
|
|
20240409,122000,923811410,6320,6320,6320,6320,30
|
|
20240409,121900,923621810,6310,6310,6310,6310,0
|
|
20240409,121800,923621810,6310,6310,6310,6310,0
|
|
20240409,121700,923621810,6310,6310,6310,6310,0
|
|
20240409,121600,923621810,6310,6310,6310,6310,0
|
|
20240409,121500,923621810,6310,6310,6310,6310,0
|
|
20240409,121400,923621810,6310,6310,6310,6310,0
|
|
20240409,121300,923621810,6310,6310,6310,6310,0
|
|
20240409,121200,923621810,6310,6310,6310,6310,107
|
|
20240409,121100,922946640,6350,6350,6350,6350,0
|
|
20240409,121000,922946640,6350,6350,6350,6350,1
|
|
20240409,120900,922940290,6340,6340,6340,6340,0
|
|
20240409,120800,922940290,6340,6340,6340,6340,0
|
|
20240409,120700,922940290,6340,6340,6340,6340,0
|
|
20240409,120600,922940290,6340,6340,6340,6340,0
|
|
20240409,120500,922940290,6340,6340,6340,6340,0
|
|
20240409,120400,922940290,6340,6340,6340,6340,5
|
|
20240409,120300,922908590,6300,6300,6300,6300,0
|
|
20240409,120200,922908590,6300,6300,6300,6300,39
|
|
20240409,120100,922662890,6360,6350,6360,6350,30
|
|
20240409,120000,922472130,6350,6340,6350,6340,120
|
|
20240409,115900,921710150,6310,6310,6310,6310,0
|
|
20240409,115800,921710150,6310,6310,6310,6310,0
|
|
20240409,115700,921710150,6310,6310,6310,6310,0
|
|
20240409,115600,921710150,6310,6310,6310,6310,2
|
|
20240409,115500,921697530,6360,6360,6360,6360,0
|
|
20240409,115400,921697530,6360,6360,6360,6360,1
|
|
20240409,115300,921691170,6360,6360,6360,6360,0
|
|
20240409,115200,921691170,6360,6350,6360,6350,110
|
|
20240409,115100,920991670,6360,6360,6360,6360,81
|
|
20240409,115000,920476510,6360,6290,6360,6290,163
|
|
20240409,114900,919445830,6270,6270,6270,6270,0
|
|
20240409,114800,919445830,6270,6270,6270,6270,0
|
|
20240409,114700,919445830,6270,6280,6280,6270,157
|
|
20240409,114600,918461080,6280,6280,6280,6280,0
|
|
20240409,114500,918461080,6280,6280,6280,6280,0
|
|
20240409,114400,918461080,6280,6280,6280,6280,0
|
|
20240409,114300,918461080,6280,6280,6280,6280,66
|
|
20240409,114200,918046600,6270,6280,6280,6270,44
|
|
20240409,114100,917770350,6280,6280,6280,6280,0
|
|
20240409,114000,917770350,6280,6280,6280,6280,0
|
|
20240409,113900,917770350,6280,6280,6280,6280,0
|
|
20240409,113800,917770350,6280,6280,6280,6280,0
|
|
20240409,113700,917770350,6280,6280,6280,6280,26
|
|
20240409,113600,917607070,6280,6280,6280,6280,0
|
|
20240409,113500,917607070,6280,6280,6280,6280,0
|
|
20240409,113400,917607070,6280,6280,6280,6280,50
|
|
20240409,113300,917293070,6280,6280,6280,6280,0
|
|
20240409,113200,917293070,6280,6280,6280,6280,0
|
|
20240409,113100,917293070,6280,6280,6280,6280,0
|
|
20240409,113000,917293070,6280,6280,6280,6280,0
|
|
20240409,112900,917293070,6280,6280,6280,6280,0
|
|
20240409,112800,917293070,6280,6280,6280,6280,0
|
|
20240409,112700,917293070,6280,6280,6280,6280,150
|
|
20240409,112600,916351070,6280,6280,6280,6280,0
|
|
20240409,112500,916351070,6280,6270,6280,6270,83
|
|
20240409,112400,915830140,6270,6270,6270,6270,0
|
|
20240409,112300,915830140,6270,6270,6270,6270,0
|
|
20240409,112200,915830140,6270,6270,6270,6270,0
|
|
20240409,112100,915830140,6270,6270,6270,6270,0
|
|
20240409,112000,915830140,6270,6260,6270,6260,11
|
|
20240409,111900,915761270,6240,6240,6240,6230,1061
|
|
20240409,111800,909141240,6250,6250,6250,6250,0
|
|
20240409,111700,909141240,6250,6250,6250,6250,81
|
|
20240409,111600,908634990,6250,6250,6250,6250,55
|
|
20240409,111500,908291240,6250,6250,6250,6250,46
|
|
20240409,111400,908003740,6240,6240,6240,6240,0
|
|
20240409,111300,908003740,6240,6240,6240,6240,1
|
|
20240409,111200,907997500,6230,6230,6230,6230,0
|
|
20240409,111100,907997500,6230,6270,6270,6230,823
|
|
20240409,111000,902855550,6270,6270,6270,6270,0
|
|
20240409,110900,902855550,6270,6270,6270,6270,0
|
|
20240409,110800,902855550,6270,6270,6270,6270,0
|
|
20240409,110700,902855550,6270,6270,6270,6270,0
|
|
20240409,110600,902855550,6270,6310,6310,6270,142
|
|
20240409,110500,901964330,6360,6360,6360,6360,0
|
|
20240409,110400,901964330,6360,6360,6360,6360,0
|
|
20240409,110300,901964330,6360,6360,6360,6360,0
|
|
20240409,110200,901964330,6360,6360,6360,6360,98
|
|
20240409,110100,901341050,6360,6360,6360,6280,539
|
|
20240409,110000,897927210,6410,6410,6410,6410,0
|
|
20240409,105900,897927210,6410,6410,6410,6410,0
|
|
20240409,105800,897927210,6410,6410,6410,6410,0
|
|
20240409,105700,897927210,6410,6410,6410,6410,0
|
|
20240409,105600,897927210,6410,6390,6430,6390,541
|
|
20240409,105500,894454620,6410,6340,6420,6340,1434
|
|
20240409,105400,885269190,6330,6330,6330,6330,0
|
|
20240409,105300,885269190,6330,6330,6330,6330,227
|
|
20240409,105200,883832280,6330,6330,6330,6330,2
|
|
20240409,105100,883819620,6350,6340,6350,6340,39
|
|
20240409,105000,883572190,6360,6300,6360,6300,100
|
|
20240409,104900,882937170,6290,6290,6290,6290,0
|
|
20240409,104800,882937170,6290,6290,6290,6290,76
|
|
20240409,104700,882459130,6290,6290,6290,6290,150
|
|
20240409,104600,881515630,6250,6250,6250,6250,13
|
|
20240409,104500,881434380,6260,6260,6260,6260,0
|
|
20240409,104400,881434380,6260,6280,6280,6260,1000
|
|
20240409,104300,875165480,6280,6280,6280,6280,70
|
|
20240409,104200,874725880,6270,6270,6270,6270,1
|
|
20240409,104100,874719610,6270,6290,6290,6270,84
|
|
20240409,104000,874192730,6290,6290,6290,6290,0
|
|
20240409,103900,874192730,6290,6290,6290,6290,0
|
|
20240409,103800,874192730,6290,6290,6290,6290,0
|
|
20240409,103700,874192730,6290,6290,6290,6290,0
|
|
20240409,103600,874192730,6290,6270,6290,6270,71
|
|
20240409,103500,873746550,6270,6270,6270,6270,184
|
|
20240409,103400,872592870,6270,6270,6270,6270,100
|
|
20240409,103300,871965870,6270,6270,6270,6270,757
|
|
20240409,103200,867219480,6280,6280,6280,6280,0
|
|
20240409,103100,867219480,6280,6280,6280,6280,0
|
|
20240409,103000,867219480,6280,6280,6280,6280,0
|
|
20240409,102900,867219480,6280,6280,6280,6280,0
|
|
20240409,102800,867219480,6280,6280,6280,6280,14
|
|
20240409,102700,867131560,6280,6290,6290,6280,542
|
|
20240409,102600,863726300,6290,6290,6290,6290,28
|
|
20240409,102500,863550180,6300,6300,6300,6300,0
|
|
20240409,102400,863550180,6300,6300,6300,6300,0
|
|
20240409,102300,863550180,6300,6310,6310,6300,3
|
|
20240409,102200,863531270,6290,6290,6290,6290,80
|
|
20240409,102100,863028070,6280,6280,6280,6280,0
|
|
20240409,102000,863028070,6280,6280,6280,6280,0
|
|
20240409,101900,863028070,6280,6280,6330,6280,68
|
|
20240409,101800,862600780,6280,6280,6280,6280,414
|
|
20240409,101700,860000860,6280,6290,6290,6280,545
|
|
20240409,101600,856576880,6280,6310,6310,6280,885
|
|
20240409,101500,851005960,6300,6320,6320,6300,514
|
|
20240409,101400,847763730,6330,6330,6330,6330,110
|
|
20240409,101300,847067430,6330,6330,6330,6330,0
|
|
20240409,101200,847067430,6330,6330,6330,6330,173
|
|
20240409,101100,845972340,6330,6330,6330,6330,0
|
|
20240409,101000,845972340,6330,6360,6370,6330,248
|
|
20240409,100900,844399220,6360,6360,6360,6360,5
|
|
20240409,100800,844367420,6360,6360,6360,6360,10
|
|
20240409,100700,844303820,6360,6360,6360,6360,2
|
|
20240409,100600,844291100,6340,6340,6340,6340,120
|
|
20240409,100500,843530300,6360,6360,6360,6360,1
|
|
20240409,100400,843523940,6340,6340,6340,6340,7
|
|
20240409,100300,843479560,6340,6350,6350,6340,286
|
|
20240409,100200,841663560,6350,6360,6360,6350,514
|
|
20240409,100100,838399460,6370,6350,6370,6350,338
|
|
20240409,100000,836247150,6330,6340,6340,6330,49
|
|
20240409,095900,835936940,6330,6340,6340,6330,516
|
|
20240409,095800,832665720,6360,6340,6360,6340,136
|
|
20240409,095700,831802840,6360,6340,6360,6340,6
|
|
20240409,095600,831764740,6340,6340,6340,6340,134
|
|
20240409,095500,830915180,6350,6350,6350,6350,575
|
|
20240409,095400,827263930,6350,6420,6420,6350,82
|
|
20240409,095300,826740820,6420,6390,6420,6340,1015
|
|
20240409,095200,820246180,6410,6400,6410,6400,190
|
|
20240409,095100,819029630,6420,6360,6430,6360,939
|
|
20240409,095000,813027500,6390,6330,6390,6300,300
|
|
20240409,094900,811130010,6340,6300,6340,6300,36
|
|
20240409,094800,810903100,6300,6290,6330,6290,469
|
|
20240409,094700,807942970,6310,6280,6310,6270,431
|
|
20240409,094600,805229200,6300,6300,6300,6300,11
|
|
20240409,094500,805159900,6280,6260,6300,6240,1457
|
|
20240409,094400,796042950,6260,6300,6300,6250,354
|
|
20240409,094300,793817970,6310,6320,6320,6250,1307
|
|
20240409,094200,785583980,6340,6330,6340,6320,2613
|
|
20240409,094100,769063790,6330,6330,6370,6310,3733
|
|
20240409,094000,745475380,6330,6350,6390,6290,6636
|
|
20240409,093900,703378990,6340,6480,6540,6280,13722
|
|
20240409,093800,616239610,6480,7050,7150,6480,37266
|
|
20240409,093700,359374140,7050,6660,7120,6590,40961
|
|
20240409,093600,76487260,6590,6590,6590,6590,0
|
|
20240409,093500,76487260,6590,6590,6590,6590,0
|
|
20240409,093400,76487260,6590,6440,6590,6380,4112
|
|
20240409,093300,49764120,6470,6310,6480,6170,511
|
|
20240409,093200,46524730,6320,6260,6320,6260,309
|
|
20240409,093100,44577820,6310,6310,6310,6310,0
|
|
20240409,093000,44577820,6310,6310,6310,6310,0
|
|
20240409,092900,44577820,6310,6310,6310,6170,5
|
|
20240409,092800,44546410,6160,6190,6360,6160,871
|
|
20240409,092700,39106960,6190,6190,6190,6190,0
|
|
20240409,092600,39106960,6190,6190,6190,6190,0
|
|
20240409,092500,39106960,6190,6180,6190,6180,178
|
|
20240409,092400,38005970,6190,6190,6190,6190,76
|
|
20240409,092300,37535530,6190,6190,6190,6190,0
|
|
20240409,092200,37535530,6190,6180,6190,6180,8
|
|
20240409,092100,37486070,6120,6160,6160,6120,14
|
|
20240409,092000,37400200,6170,6170,6170,6170,0
|
|
20240409,091900,37400200,6170,6180,6180,6170,8
|
|
20240409,091800,37350830,6190,6180,6190,6180,162
|
|
20240409,091700,36348110,6190,6190,6190,6190,0
|
|
20240409,091600,36348110,6190,6190,6190,6190,50
|
|
20240409,091500,36038610,6200,6200,6200,6200,0
|
|
20240409,091400,36038610,6200,6200,6200,6200,0
|
|
20240409,091300,36038610,6200,6200,6200,6090,48
|
|
20240409,091200,35744550,6210,6210,6210,6210,3
|
|
20240409,091100,35725920,6260,6260,6260,6260,0
|
|
20240409,091000,35725920,6260,6120,6260,6120,2418
|
|
20240409,090900,20918290,6120,6110,6120,6110,378
|
|
20240409,090800,18608420,6080,6080,6080,6080,0
|
|
20240409,090700,18608420,6080,6080,6080,6080,0
|
|
20240409,090600,18608420,6080,6080,6090,6080,1647
|
|
20240409,090500,8594420,6080,6080,6080,6080,20
|
|
20240409,090400,8472820,6080,6080,6080,6080,43
|
|
20240409,090300,8211380,6070,6080,6080,6070,130
|
|
20240409,090200,7421280,6070,6070,6070,6050,206
|
|
20240409,090100,6171290,6030,6030,6030,6030,0
|
|
20240409,090000,6171290,6030,6000,6110,6000,1027
|