696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,203300,120663350,6470,6470,6470,6470,97
|
|
20240418,203200,120663350,6470,6470,6470,6470,0
|
|
20240418,203100,120663350,6470,6470,6470,6470,0
|
|
20240418,203000,120663350,6470,6470,6470,6470,0
|
|
20240418,202900,120663350,6470,6470,6470,6470,0
|
|
20240418,202800,120663350,6470,6470,6470,6470,0
|
|
20240418,202700,120663350,6470,6470,6470,6470,0
|
|
20240418,202600,120663350,6470,6470,6470,6470,0
|
|
20240418,202500,120663350,6470,6470,6470,6470,0
|
|
20240418,202400,120663350,6470,6470,6470,6470,0
|
|
20240418,202300,120663350,6470,6470,6470,6470,0
|
|
20240418,202200,120663350,6470,6470,6470,6470,0
|
|
20240418,202100,120663350,6470,6470,6470,6470,0
|
|
20240418,202000,120663350,6470,6470,6470,6470,0
|
|
20240418,201900,120663350,6470,6470,6470,6470,0
|
|
20240418,201800,120663350,6470,6470,6470,6470,0
|
|
20240418,201700,120663350,6470,6470,6470,6470,0
|
|
20240418,201600,120663350,6470,6470,6470,6470,0
|
|
20240418,201500,120663350,6470,6470,6470,6470,0
|
|
20240418,201400,120663350,6470,6470,6470,6470,0
|
|
20240418,201300,120663350,6470,6470,6470,6470,0
|
|
20240418,201200,120663350,6470,6470,6470,6470,0
|
|
20240418,201100,120663350,6470,6470,6470,6470,0
|
|
20240418,201000,120663350,6470,6470,6470,6470,0
|
|
20240418,200900,120663350,6470,6470,6470,6470,0
|
|
20240418,200800,120663350,6470,6470,6470,6470,0
|
|
20240418,200700,120663350,6470,6470,6470,6470,0
|
|
20240418,200600,120663350,6470,6470,6470,6470,0
|
|
20240418,200500,120663350,6470,6470,6470,6470,0
|
|
20240418,200400,120663350,6470,6470,6470,6470,0
|
|
20240418,200300,120663350,6470,6470,6470,6470,97
|
|
20240418,200200,120663350,6470,6470,6470,6470,0
|
|
20240418,200100,120663350,6470,6470,6470,6470,0
|
|
20240418,200000,120663350,6470,6470,6470,6470,0
|
|
20240418,195900,120663350,6470,6470,6470,6470,0
|
|
20240418,195800,120663350,6470,6470,6470,6470,0
|
|
20240418,195700,120663350,6470,6470,6470,6470,0
|
|
20240418,195600,120663350,6470,6470,6470,6470,0
|
|
20240418,195500,120663350,6470,6470,6470,6470,0
|
|
20240418,195400,120663350,6470,6470,6470,6470,0
|
|
20240418,195300,120663350,6470,6470,6470,6470,0
|
|
20240418,195200,120663350,6470,6470,6470,6470,0
|
|
20240418,195100,120663350,6470,6470,6470,6470,0
|
|
20240418,195000,120663350,6470,6470,6470,6470,0
|
|
20240418,194900,120663350,6470,6470,6470,6470,0
|
|
20240418,194800,120663350,6470,6470,6470,6470,0
|
|
20240418,194700,120663350,6470,6470,6470,6470,0
|
|
20240418,194600,120663350,6470,6470,6470,6470,0
|
|
20240418,194500,120663350,6470,6470,6470,6470,0
|
|
20240418,194400,120663350,6470,6470,6470,6470,0
|
|
20240418,194300,120663350,6470,6470,6470,6470,0
|
|
20240418,194200,120663350,6470,6470,6470,6470,0
|
|
20240418,194100,120663350,6470,6470,6470,6470,0
|
|
20240418,194000,120663350,6470,6470,6470,6470,0
|
|
20240418,193900,120663350,6470,6470,6470,6470,0
|
|
20240418,193800,120663350,6470,6470,6470,6470,0
|
|
20240418,193700,120663350,6470,6470,6470,6470,0
|
|
20240418,193600,120663350,6470,6470,6470,6470,0
|
|
20240418,193500,120663350,6470,6470,6470,6470,0
|
|
20240418,193400,120663350,6470,6470,6470,6470,0
|
|
20240418,193300,120663350,6470,6470,6470,6470,97
|
|
20240418,193200,120663350,6470,6470,6470,6470,0
|
|
20240418,193100,120663350,6470,6470,6470,6470,0
|
|
20240418,193000,120663350,6470,6470,6470,6470,0
|
|
20240418,192900,120663350,6470,6470,6470,6470,0
|
|
20240418,192800,120663350,6470,6470,6470,6470,0
|
|
20240418,192700,120663350,6470,6470,6470,6470,0
|
|
20240418,192600,120663350,6470,6470,6470,6470,0
|
|
20240418,192500,120663350,6470,6470,6470,6470,0
|
|
20240418,192400,120663350,6470,6470,6470,6470,0
|
|
20240418,192300,120663350,6470,6470,6470,6470,0
|
|
20240418,192200,120663350,6470,6470,6470,6470,0
|
|
20240418,192100,120663350,6470,6470,6470,6470,0
|
|
20240418,192000,120663350,6470,6470,6470,6470,0
|
|
20240418,191900,120663350,6470,6470,6470,6470,0
|
|
20240418,191800,120663350,6470,6470,6470,6470,0
|
|
20240418,191700,120663350,6470,6470,6470,6470,0
|
|
20240418,191600,120663350,6470,6470,6470,6470,0
|
|
20240418,191500,120663350,6470,6470,6470,6470,0
|
|
20240418,191400,120663350,6470,6470,6470,6470,0
|
|
20240418,191300,120663350,6470,6470,6470,6470,0
|
|
20240418,191200,120663350,6470,6470,6470,6470,0
|
|
20240418,191100,120663350,6470,6470,6470,6470,0
|
|
20240418,191000,120663350,6470,6470,6470,6470,0
|
|
20240418,190900,120663350,6470,6470,6470,6470,0
|
|
20240418,190800,120663350,6470,6470,6470,6470,0
|
|
20240418,190700,120663350,6470,6470,6470,6470,0
|
|
20240418,190600,120663350,6470,6470,6470,6470,0
|
|
20240418,190500,120663350,6470,6470,6470,6470,0
|
|
20240418,190400,120663350,6470,6470,6470,6470,0
|
|
20240418,190300,120663350,6470,6470,6470,6470,97
|
|
20240418,190200,120663350,6470,6470,6470,6470,0
|
|
20240418,190100,120663350,6470,6470,6470,6470,0
|
|
20240418,190000,120663350,6470,6470,6470,6470,0
|
|
20240418,185900,120663350,6470,6470,6470,6470,0
|
|
20240418,185800,120663350,6470,6470,6470,6470,0
|
|
20240418,185700,120663350,6470,6470,6470,6470,0
|
|
20240418,185600,120663350,6470,6470,6470,6470,0
|
|
20240418,185500,120663350,6470,6470,6470,6470,0
|
|
20240418,185400,120663350,6470,6470,6470,6470,0
|
|
20240418,185300,120663350,6470,6470,6470,6470,0
|
|
20240418,185200,120663350,6470,6470,6470,6470,0
|
|
20240418,185100,120663350,6470,6470,6470,6470,0
|
|
20240418,185000,120663350,6470,6470,6470,6470,0
|
|
20240418,184900,120663350,6470,6470,6470,6470,0
|
|
20240418,184800,120663350,6470,6470,6470,6470,0
|
|
20240418,184700,120663350,6470,6470,6470,6470,0
|
|
20240418,184600,120663350,6470,6470,6470,6470,0
|
|
20240418,184500,120663350,6470,6470,6470,6470,0
|
|
20240418,184400,120663350,6470,6470,6470,6470,0
|
|
20240418,184300,120663350,6470,6470,6470,6470,0
|
|
20240418,184200,120663350,6470,6470,6470,6470,0
|
|
20240418,184100,120663350,6470,6470,6470,6470,0
|
|
20240418,184000,120663350,6470,6470,6470,6470,0
|
|
20240418,183900,120663350,6470,6470,6470,6470,0
|
|
20240418,183800,120663350,6470,6470,6470,6470,0
|
|
20240418,183700,120663350,6470,6470,6470,6470,0
|
|
20240418,183600,120663350,6470,6470,6470,6470,0
|
|
20240418,183500,120663350,6470,6470,6470,6470,0
|
|
20240418,183400,120663350,6470,6470,6470,6470,0
|
|
20240418,183300,120663350,6470,6470,6470,6470,97
|
|
20240418,183200,120663350,6470,6470,6470,6470,0
|
|
20240418,183100,120663350,6470,6470,6470,6470,0
|
|
20240418,183000,120663350,6470,6470,6470,6470,0
|
|
20240418,182900,120663350,6470,6470,6470,6470,0
|
|
20240418,182800,120663350,6470,6470,6470,6470,0
|
|
20240418,182700,120663350,6470,6470,6470,6470,0
|
|
20240418,182600,120663350,6470,6470,6470,6470,0
|
|
20240418,182500,120663350,6470,6470,6470,6470,0
|
|
20240418,182400,120663350,6470,6470,6470,6470,0
|
|
20240418,182300,120663350,6470,6470,6470,6470,0
|
|
20240418,182200,120663350,6470,6470,6470,6470,0
|
|
20240418,182100,120663350,6470,6470,6470,6470,0
|
|
20240418,182000,120663350,6470,6470,6470,6470,0
|
|
20240418,181900,120663350,6470,6470,6470,6470,0
|
|
20240418,181800,120663350,6470,6470,6470,6470,0
|
|
20240418,181700,120663350,6470,6470,6470,6470,0
|
|
20240418,181600,120663350,6470,6470,6470,6470,0
|
|
20240418,181500,120663350,6470,6470,6470,6470,0
|
|
20240418,181400,120663350,6470,6470,6470,6470,0
|
|
20240418,181300,120663350,6470,6470,6470,6470,0
|
|
20240418,181200,120663350,6470,6470,6470,6470,0
|
|
20240418,181100,120663350,6470,6470,6470,6470,0
|
|
20240418,181000,120663350,6470,6470,6470,6470,0
|
|
20240418,180900,120663350,6470,6470,6470,6470,0
|
|
20240418,180800,120663350,6470,6470,6470,6470,0
|
|
20240418,180700,120663350,6470,6470,6470,6470,0
|
|
20240418,180600,120663350,6470,6470,6470,6470,0
|
|
20240418,180500,120663350,6470,6470,6470,6470,0
|
|
20240418,180400,120663350,6470,6470,6470,6470,0
|
|
20240418,180300,120663350,6470,6470,6470,6470,97
|
|
20240418,180200,120663350,6470,6470,6470,6470,0
|
|
20240418,180100,120663350,6470,6470,6470,6470,0
|
|
20240418,180000,120663350,6470,6470,6470,6470,0
|
|
20240418,175900,120663350,6470,6470,6470,6470,0
|
|
20240418,175800,120663350,6470,6470,6470,6470,0
|
|
20240418,175700,120663350,6470,6470,6470,6470,0
|
|
20240418,175600,120663350,6470,6470,6470,6470,0
|
|
20240418,175500,120663350,6470,6470,6470,6470,0
|
|
20240418,175400,120663350,6470,6470,6470,6470,0
|
|
20240418,175300,120663350,6470,6470,6470,6470,0
|
|
20240418,175200,120663350,6470,6470,6470,6470,0
|
|
20240418,175100,120663350,6470,6470,6470,6470,0
|
|
20240418,175000,120663350,6470,6470,6470,6470,0
|
|
20240418,174900,120663350,6470,6470,6470,6470,0
|
|
20240418,174800,120663350,6470,6470,6470,6470,0
|
|
20240418,174700,120663350,6470,6470,6470,6470,0
|
|
20240418,174600,120663350,6470,6470,6470,6470,0
|
|
20240418,174500,120663350,6470,6470,6470,6470,0
|
|
20240418,174400,120663350,6470,6470,6470,6470,0
|
|
20240418,174300,120663350,6470,6470,6470,6470,0
|
|
20240418,174200,120663350,6470,6470,6470,6470,0
|
|
20240418,174100,120663350,6470,6470,6470,6470,0
|
|
20240418,174000,120663350,6470,6470,6470,6470,0
|
|
20240418,173900,120663350,6470,6470,6470,6470,0
|
|
20240418,173800,120663350,6470,6470,6470,6470,0
|
|
20240418,173700,120663350,6470,6470,6470,6470,0
|
|
20240418,173600,120663350,6470,6470,6470,6470,0
|
|
20240418,173500,120663350,6470,6470,6470,6470,0
|
|
20240418,173400,120663350,6470,6470,6470,6470,0
|
|
20240418,173300,120663350,6470,6470,6470,6470,97
|
|
20240418,173200,120663350,6470,6470,6470,6470,0
|
|
20240418,173100,120663350,6470,6470,6470,6470,0
|
|
20240418,173000,120663350,6470,6470,6470,6470,0
|
|
20240418,172900,120663350,6470,6470,6470,6470,0
|
|
20240418,172800,120663350,6470,6470,6470,6470,0
|
|
20240418,172700,120663350,6470,6470,6470,6470,0
|
|
20240418,172600,120663350,6470,6470,6470,6470,0
|
|
20240418,172500,120663350,6470,6470,6470,6470,0
|
|
20240418,172400,120663350,6470,6470,6470,6470,0
|
|
20240418,172300,120663350,6470,6470,6470,6470,0
|
|
20240418,172200,120663350,6470,6470,6470,6470,0
|
|
20240418,172100,120663350,6470,6470,6470,6470,0
|
|
20240418,172000,120663350,6470,6470,6470,6470,0
|
|
20240418,171900,120663350,6470,6470,6470,6470,0
|
|
20240418,171800,120663350,6470,6470,6470,6470,0
|
|
20240418,171700,120663350,6470,6470,6470,6470,0
|
|
20240418,171600,120663350,6470,6470,6470,6470,0
|
|
20240418,171500,120663350,6470,6470,6470,6470,0
|
|
20240418,171400,120663350,6470,6470,6470,6470,0
|
|
20240418,171300,120663350,6470,6470,6470,6470,0
|
|
20240418,171200,120663350,6470,6470,6470,6470,0
|
|
20240418,171100,120663350,6470,6470,6470,6470,0
|
|
20240418,171000,120663350,6470,6470,6470,6470,0
|
|
20240418,170900,120663350,6470,6470,6470,6470,0
|
|
20240418,170800,120663350,6470,6470,6470,6470,0
|
|
20240418,170700,120663350,6470,6470,6470,6470,0
|
|
20240418,170600,120663350,6470,6470,6470,6470,0
|
|
20240418,170500,120663350,6470,6470,6470,6470,0
|
|
20240418,170400,120663350,6470,6470,6470,6470,0
|
|
20240418,170300,120663350,6470,6470,6470,6470,97
|
|
20240418,170200,120663350,6470,6470,6470,6470,0
|
|
20240418,170100,120663350,6470,6470,6470,6470,0
|
|
20240418,170000,120663350,6470,6470,6470,6470,0
|
|
20240418,165900,120663350,6470,6470,6470,6470,0
|
|
20240418,165800,120663350,6470,6470,6470,6470,0
|
|
20240418,165700,120663350,6470,6470,6470,6470,0
|
|
20240418,165600,120663350,6470,6470,6470,6470,0
|
|
20240418,165500,120663350,6470,6470,6470,6470,0
|
|
20240418,165400,120663350,6470,6470,6470,6470,0
|
|
20240418,165300,120663350,6470,6470,6470,6470,0
|
|
20240418,165200,120663350,6470,6470,6470,6470,0
|
|
20240418,165100,120663350,6470,6470,6470,6470,0
|
|
20240418,165000,120663350,6470,6470,6470,6470,0
|
|
20240418,164900,120663350,6470,6470,6470,6470,0
|
|
20240418,164800,120663350,6470,6470,6470,6470,0
|
|
20240418,164700,120663350,6470,6470,6470,6470,0
|
|
20240418,164600,120663350,6470,6470,6470,6470,0
|
|
20240418,164500,120663350,6470,6470,6470,6470,0
|
|
20240418,164400,120663350,6470,6470,6470,6470,0
|
|
20240418,164300,120663350,6470,6470,6470,6470,0
|
|
20240418,164200,120663350,6470,6470,6470,6470,0
|
|
20240418,164100,120663350,6470,6470,6470,6470,0
|
|
20240418,164000,120663350,6470,6470,6470,6470,0
|
|
20240418,163900,120663350,6470,6470,6470,6470,0
|
|
20240418,163800,120663350,6470,6470,6470,6470,0
|
|
20240418,163700,120663350,6470,6470,6470,6470,0
|
|
20240418,163600,120663350,6470,6470,6470,6470,0
|
|
20240418,163500,120663350,6470,6470,6470,6470,0
|
|
20240418,163400,120663350,6470,6470,6470,6470,0
|
|
20240418,163300,120663350,6470,6470,6470,6470,97
|
|
20240418,163200,120663350,6470,6470,6470,6470,0
|
|
20240418,163100,120663350,6470,6470,6470,6470,0
|
|
20240418,163000,120663350,6470,6470,6470,6470,0
|
|
20240418,162900,120663350,6470,6470,6470,6470,0
|
|
20240418,162800,120663350,6470,6470,6470,6470,0
|
|
20240418,162700,120663350,6470,6470,6470,6470,0
|
|
20240418,162600,120663350,6470,6470,6470,6470,0
|
|
20240418,162500,120663350,6470,6470,6470,6470,0
|
|
20240418,162400,120663350,6470,6470,6470,6470,0
|
|
20240418,162300,120663350,6470,6470,6470,6470,0
|
|
20240418,162200,120663350,6470,6470,6470,6470,0
|
|
20240418,162100,120663350,6470,6470,6470,6470,0
|
|
20240418,162000,120663350,6470,6470,6470,6470,0
|
|
20240418,161900,120663350,6470,6470,6470,6470,0
|
|
20240418,161800,120663350,6470,6470,6470,6470,0
|
|
20240418,161700,120663350,6470,6470,6470,6470,0
|
|
20240418,161600,120663350,6470,6470,6470,6470,0
|
|
20240418,161500,120663350,6470,6470,6470,6470,0
|
|
20240418,161400,120663350,6470,6470,6470,6470,0
|
|
20240418,161300,120663350,6470,6470,6470,6470,0
|
|
20240418,161200,120663350,6470,6470,6470,6470,0
|
|
20240418,161100,120663350,6470,6470,6470,6470,0
|
|
20240418,161000,120663350,6470,6470,6470,6470,0
|
|
20240418,160900,120663350,6470,6470,6470,6470,0
|
|
20240418,160800,120663350,6470,6470,6470,6470,0
|
|
20240418,160700,120663350,6470,6470,6470,6470,0
|
|
20240418,160600,120663350,6470,6470,6470,6470,0
|
|
20240418,160500,120663350,6470,6470,6470,6470,0
|
|
20240418,160400,120663350,6470,6470,6470,6470,0
|
|
20240418,160300,120663350,6470,6470,6470,6470,97
|
|
20240418,160200,120663350,6470,6470,6470,6470,0
|
|
20240418,160100,120663350,6470,6470,6470,6470,0
|
|
20240418,160000,120663350,6470,6470,6470,6470,0
|
|
20240418,155900,120663350,6470,6470,6470,6470,0
|
|
20240418,155800,120663350,6470,6470,6470,6470,0
|
|
20240418,155700,120663350,6470,6470,6470,6470,0
|
|
20240418,155600,120663350,6470,6470,6470,6470,0
|
|
20240418,155500,120663350,6470,6470,6470,6470,0
|
|
20240418,155400,120663350,6470,6470,6470,6470,0
|
|
20240418,155300,120663350,6470,6470,6470,6470,0
|
|
20240418,155200,120663350,6470,6470,6470,6470,0
|
|
20240418,155100,120663350,6470,6470,6470,6470,0
|
|
20240418,155000,120663350,6470,6470,6470,6470,0
|
|
20240418,154900,120663350,6470,6470,6470,6470,0
|
|
20240418,154800,120663350,6470,6470,6470,6470,0
|
|
20240418,154700,120663350,6470,6470,6470,6470,0
|
|
20240418,154600,120663350,6470,6470,6470,6470,0
|
|
20240418,154500,120663350,6470,6470,6470,6470,0
|
|
20240418,154400,120663350,6470,6470,6470,6470,0
|
|
20240418,154300,120663350,6470,6470,6470,6470,0
|
|
20240418,154200,120663350,6470,6470,6470,6470,0
|
|
20240418,154100,120663350,6470,6470,6470,6470,0
|
|
20240418,154000,120663350,6470,6470,6470,6470,0
|
|
20240418,153900,120663350,6470,6470,6470,6470,0
|
|
20240418,153800,120663350,6470,6470,6470,6470,0
|
|
20240418,153700,120663350,6470,6470,6470,6470,0
|
|
20240418,153600,120663350,6470,6470,6470,6470,0
|
|
20240418,153500,120663350,6470,6470,6470,6470,0
|
|
20240418,153400,120663350,6470,6470,6470,6470,0
|
|
20240418,153300,120663350,6470,6470,6470,6470,97
|
|
20240418,153200,120663350,6470,6470,6470,6470,0
|
|
20240418,153100,120663350,6470,6470,6470,6470,0
|
|
20240418,153000,120663350,6470,6470,6470,6470,97
|
|
20240418,152900,120035760,6470,6470,6470,6470,0
|
|
20240418,152800,120035760,6470,6470,6470,6470,0
|
|
20240418,152700,120035760,6470,6470,6470,6470,0
|
|
20240418,152600,120035760,6470,6470,6470,6470,0
|
|
20240418,152500,120035760,6470,6470,6470,6470,0
|
|
20240418,152400,120035760,6470,6470,6470,6470,0
|
|
20240418,152300,120035760,6470,6470,6470,6470,0
|
|
20240418,152200,120035760,6470,6470,6470,6470,0
|
|
20240418,152100,120035760,6470,6470,6470,6470,0
|
|
20240418,152000,120035760,6470,6470,6470,6470,0
|
|
20240418,151900,120035760,6470,6470,6470,6470,0
|
|
20240418,151800,120035760,6470,6460,6470,6460,91
|
|
20240418,151700,119447150,6450,6450,6450,6450,100
|
|
20240418,151600,118802150,6460,6460,6460,6460,0
|
|
20240418,151500,118802150,6460,6460,6460,6460,0
|
|
20240418,151400,118802150,6460,6460,6460,6460,3
|
|
20240418,151300,118782770,6440,6440,6440,6440,0
|
|
20240418,151200,118782770,6440,6440,6440,6440,83
|
|
20240418,151100,118248250,6440,6440,6440,6440,0
|
|
20240418,151000,118248250,6440,6440,6440,6440,1
|
|
20240418,150900,118241810,6460,6460,6460,6460,0
|
|
20240418,150800,118241810,6460,6460,6460,6460,0
|
|
20240418,150700,118241810,6460,6460,6460,6460,0
|
|
20240418,150600,118241810,6460,6460,6460,6460,0
|
|
20240418,150500,118241810,6460,6460,6460,6460,0
|
|
20240418,150400,118241810,6460,6460,6460,6460,0
|
|
20240418,150300,118241810,6460,6460,6460,6460,2
|
|
20240418,150200,118228890,6430,6450,6450,6430,128
|
|
20240418,150100,117405000,6500,6500,6500,6500,0
|
|
20240418,150000,117405000,6500,6500,6500,6500,0
|
|
20240418,145900,117405000,6500,6500,6500,6500,0
|
|
20240418,145800,117405000,6500,6490,6500,6490,2
|
|
20240418,145700,117392010,6460,6460,6460,6460,26
|
|
20240418,145600,117224050,6450,6450,6450,6450,0
|
|
20240418,145500,117224050,6450,6450,6450,6450,0
|
|
20240418,145400,117224050,6450,6450,6450,6450,267
|
|
20240418,145300,115501900,6450,6450,6450,6450,0
|
|
20240418,145200,115501900,6450,6450,6450,6450,2
|
|
20240418,145100,115489000,6430,6440,6440,6430,178
|
|
20240418,145000,114343790,6440,6440,6440,6440,0
|
|
20240418,144900,114343790,6440,6440,6440,6440,0
|
|
20240418,144800,114343790,6440,6440,6440,6440,2
|
|
20240418,144700,114330910,6450,6450,6450,6450,0
|
|
20240418,144600,114330910,6450,6450,6450,6450,0
|
|
20240418,144500,114330910,6450,6450,6450,6450,0
|
|
20240418,144400,114330910,6450,6450,6450,6450,0
|
|
20240418,144300,114330910,6450,6450,6450,6450,1
|
|
20240418,144200,114324460,6440,6440,6440,6440,0
|
|
20240418,144100,114324460,6440,6440,6440,6440,34
|
|
20240418,144000,114105500,6430,6430,6430,6430,0
|
|
20240418,143900,114105500,6430,6430,6430,6430,0
|
|
20240418,143800,114105500,6430,6430,6430,6430,0
|
|
20240418,143700,114105500,6430,6430,6430,6430,0
|
|
20240418,143600,114105500,6430,6430,6430,6430,0
|
|
20240418,143500,114105500,6430,6430,6430,6430,0
|
|
20240418,143400,114105500,6430,6430,6430,6430,0
|
|
20240418,143300,114105500,6430,6430,6430,6430,0
|
|
20240418,143200,114105500,6430,6430,6430,6430,42
|
|
20240418,143100,113835440,6430,6430,6430,6430,1249
|
|
20240418,143000,105804370,6440,6440,6440,6440,143
|
|
20240418,142900,104883450,6440,6440,6440,6440,0
|
|
20240418,142800,104883450,6440,6440,6440,6440,0
|
|
20240418,142700,104883450,6440,6440,6440,6440,17
|
|
20240418,142600,104773970,6430,6430,6430,6430,0
|
|
20240418,142500,104773970,6430,6430,6430,6430,263
|
|
20240418,142400,103082880,6440,6440,6440,6440,2
|
|
20240418,142300,103070000,6440,6440,6440,6440,0
|
|
20240418,142200,103070000,6440,6440,6440,6440,12
|
|
20240418,142100,102992720,6440,6440,6440,6440,0
|
|
20240418,142000,102992720,6440,6440,6440,6440,0
|
|
20240418,141900,102992720,6440,6440,6440,6440,0
|
|
20240418,141800,102992720,6440,6440,6440,6440,0
|
|
20240418,141700,102992720,6440,6440,6440,6440,0
|
|
20240418,141600,102992720,6440,6440,6440,6440,0
|
|
20240418,141500,102992720,6440,6430,6440,6430,236
|
|
20240418,141400,101473220,6430,6430,6430,6430,0
|
|
20240418,141300,101473220,6430,6430,6430,6430,0
|
|
20240418,141200,101473220,6430,6430,6430,6430,14
|
|
20240418,141100,101383200,6430,6430,6430,6430,0
|
|
20240418,141000,101383200,6430,6430,6430,6430,6
|
|
20240418,140900,101344620,6430,6430,6430,6430,0
|
|
20240418,140800,101344620,6430,6430,6430,6430,0
|
|
20240418,140700,101344620,6430,6430,6430,6430,0
|
|
20240418,140600,101344620,6430,6430,6430,6430,0
|
|
20240418,140500,101344620,6430,6430,6430,6430,0
|
|
20240418,140400,101344620,6430,6430,6430,6430,20
|
|
20240418,140300,101216020,6420,6420,6420,6420,0
|
|
20240418,140200,101216020,6420,6420,6420,6420,0
|
|
20240418,140100,101216020,6420,6420,6420,6420,0
|
|
20240418,140000,101216020,6420,6420,6420,6420,0
|
|
20240418,135900,101216020,6420,6420,6420,6420,0
|
|
20240418,135800,101216020,6420,6420,6420,6420,14
|
|
20240418,135700,101126140,6420,6420,6420,6420,0
|
|
20240418,135600,101126140,6420,6420,6420,6420,144
|
|
20240418,135500,100201660,6410,6410,6410,6410,0
|
|
20240418,135400,100201660,6410,6410,6410,6410,0
|
|
20240418,135300,100201660,6410,6410,6410,6410,0
|
|
20240418,135200,100201660,6410,6410,6410,6410,0
|
|
20240418,135100,100201660,6410,6410,6410,6410,0
|
|
20240418,135000,100201660,6410,6410,6410,6410,0
|
|
20240418,134900,100201660,6410,6410,6410,6410,0
|
|
20240418,134800,100201660,6410,6410,6410,6410,0
|
|
20240418,134700,100201660,6410,6410,6410,6410,0
|
|
20240418,134600,100201660,6410,6410,6410,6410,910
|
|
20240418,134500,94368560,6430,6430,6430,6430,1
|
|
20240418,134400,94362130,6420,6420,6420,6420,0
|
|
20240418,134300,94362130,6420,6420,6420,6420,334
|
|
20240418,134200,92217850,6420,6420,6420,6420,0
|
|
20240418,134100,92217850,6420,6420,6420,6420,0
|
|
20240418,134000,92217850,6420,6420,6420,6420,105
|
|
20240418,133900,91543750,6420,6420,6420,6420,0
|
|
20240418,133800,91543750,6420,6420,6420,6420,0
|
|
20240418,133700,91543750,6420,6420,6420,6420,0
|
|
20240418,133600,91543750,6420,6420,6420,6420,0
|
|
20240418,133500,91543750,6420,6420,6420,6420,0
|
|
20240418,133400,91543750,6420,6420,6420,6420,38
|
|
20240418,133300,91299790,6420,6420,6420,6420,0
|
|
20240418,133200,91299790,6420,6420,6420,6420,0
|
|
20240418,133100,91299790,6420,6420,6420,6420,100
|
|
20240418,133000,90657790,6420,6420,6420,6420,0
|
|
20240418,132900,90657790,6420,6420,6420,6420,0
|
|
20240418,132800,90657790,6420,6420,6420,6420,237
|
|
20240418,132700,89136250,6420,6420,6420,6420,0
|
|
20240418,132600,89136250,6420,6420,6420,6420,0
|
|
20240418,132500,89136250,6420,6420,6420,6420,9
|
|
20240418,132400,89078470,6420,6420,6420,6420,0
|
|
20240418,132300,89078470,6420,6430,6430,6420,225
|
|
20240418,132200,87633630,6420,6420,6420,6420,0
|
|
20240418,132100,87633630,6420,6420,6420,6420,0
|
|
20240418,132000,87633630,6420,6420,6420,6420,0
|
|
20240418,131900,87633630,6420,6420,6420,6420,0
|
|
20240418,131800,87633630,6420,6430,6430,6420,500
|
|
20240418,131700,84422090,6430,6430,6430,6430,0
|
|
20240418,131600,84422090,6430,6430,6430,6430,98
|
|
20240418,131500,83791950,6420,6420,6420,6420,0
|
|
20240418,131400,83791950,6420,6420,6420,6420,0
|
|
20240418,131300,83791950,6420,6420,6420,6420,0
|
|
20240418,131200,83791950,6420,6420,6420,6420,0
|
|
20240418,131100,83791950,6420,6420,6420,6420,0
|
|
20240418,131000,83791950,6420,6420,6420,6420,186
|
|
20240418,130900,82597830,6420,6420,6420,6420,0
|
|
20240418,130800,82597830,6420,6420,6420,6420,0
|
|
20240418,130700,82597830,6420,6420,6420,6420,0
|
|
20240418,130600,82597830,6420,6420,6420,6420,0
|
|
20240418,130500,82597830,6420,6420,6420,6420,0
|
|
20240418,130400,82597830,6420,6420,6420,6420,0
|
|
20240418,130300,82597830,6420,6420,6420,6420,0
|
|
20240418,130200,82597830,6420,6420,6420,6420,0
|
|
20240418,130100,82597830,6420,6420,6420,6420,0
|
|
20240418,130000,82597830,6420,6420,6420,6420,0
|
|
20240418,125900,82597830,6420,6420,6420,6420,0
|
|
20240418,125800,82597830,6420,6420,6420,6420,1
|
|
20240418,125700,82591410,6430,6430,6430,6430,0
|
|
20240418,125600,82591410,6430,6430,6430,6430,0
|
|
20240418,125500,82591410,6430,6430,6430,6430,0
|
|
20240418,125400,82591410,6430,6430,6430,6430,0
|
|
20240418,125300,82591410,6430,6430,6430,6430,0
|
|
20240418,125200,82591410,6430,6430,6430,6430,0
|
|
20240418,125100,82591410,6430,6430,6430,6430,57
|
|
20240418,125000,82224900,6420,6420,6420,6420,117
|
|
20240418,124900,81473760,6430,6430,6430,6430,8
|
|
20240418,124800,81422320,6440,6440,6440,6440,0
|
|
20240418,124700,81422320,6440,6440,6440,6440,0
|
|
20240418,124600,81422320,6440,6440,6440,6440,0
|
|
20240418,124500,81422320,6440,6440,6440,6440,39
|
|
20240418,124400,81171160,6440,6440,6440,6440,0
|
|
20240418,124300,81171160,6440,6440,6440,6440,0
|
|
20240418,124200,81171160,6440,6440,6440,6440,0
|
|
20240418,124100,81171160,6440,6440,6440,6440,0
|
|
20240418,124000,81171160,6440,6440,6440,6440,0
|
|
20240418,123900,81171160,6440,6440,6440,6440,0
|
|
20240418,123800,81171160,6440,6440,6440,6440,0
|
|
20240418,123700,81171160,6440,6440,6440,6440,0
|
|
20240418,123600,81171160,6440,6440,6440,6440,0
|
|
20240418,123500,81171160,6440,6440,6440,6440,0
|
|
20240418,123400,81171160,6440,6440,6440,6440,0
|
|
20240418,123300,81171160,6440,6440,6440,6440,0
|
|
20240418,123200,81171160,6440,6440,6440,6440,0
|
|
20240418,123100,81171160,6440,6440,6440,6440,0
|
|
20240418,123000,81171160,6440,6440,6440,6440,0
|
|
20240418,122900,81171160,6440,6440,6440,6440,0
|
|
20240418,122800,81171160,6440,6440,6440,6440,0
|
|
20240418,122700,81171160,6440,6440,6440,6440,1
|
|
20240418,122600,81164720,6420,6420,6420,6420,0
|
|
20240418,122500,81164720,6420,6420,6420,6420,0
|
|
20240418,122400,81164720,6420,6430,6430,6420,500
|
|
20240418,122300,77951720,6430,6430,6430,6430,0
|
|
20240418,122200,77951720,6430,6430,6430,6430,0
|
|
20240418,122100,77951720,6430,6430,6430,6430,0
|
|
20240418,122000,77951720,6430,6430,6430,6430,0
|
|
20240418,121900,77951720,6430,6430,6430,6430,0
|
|
20240418,121800,77951720,6430,6430,6430,6430,157
|
|
20240418,121700,76942210,6430,6430,6430,6430,0
|
|
20240418,121600,76942210,6430,6430,6430,6430,0
|
|
20240418,121500,76942210,6430,6430,6430,6430,5
|
|
20240418,121400,76910060,6420,6420,6420,6420,0
|
|
20240418,121300,76910060,6420,6420,6420,6420,0
|
|
20240418,121200,76910060,6420,6420,6420,6420,0
|
|
20240418,121100,76910060,6420,6420,6420,6420,0
|
|
20240418,121000,76910060,6420,6430,6430,6420,117
|
|
20240418,120900,76158690,6440,6440,6440,6440,0
|
|
20240418,120800,76158690,6440,6440,6440,6440,3
|
|
20240418,120700,76139370,6430,6430,6430,6430,112
|
|
20240418,120600,75419210,6440,6440,6440,6440,0
|
|
20240418,120500,75419210,6440,6440,6440,6440,0
|
|
20240418,120400,75419210,6440,6440,6440,6440,0
|
|
20240418,120300,75419210,6440,6440,6440,6440,0
|
|
20240418,120200,75419210,6440,6440,6440,6440,0
|
|
20240418,120100,75419210,6440,6440,6440,6440,0
|
|
20240418,120000,75419210,6440,6440,6440,6440,0
|
|
20240418,115900,75419210,6440,6440,6440,6440,0
|
|
20240418,115800,75419210,6440,6440,6440,6440,0
|
|
20240418,115700,75419210,6440,6440,6440,6440,0
|
|
20240418,115600,75419210,6440,6440,6440,6440,0
|
|
20240418,115500,75419210,6440,6440,6440,6440,0
|
|
20240418,115400,75419210,6440,6440,6440,6440,50
|
|
20240418,115300,75097210,6440,6440,6440,6440,0
|
|
20240418,115200,75097210,6440,6440,6440,6440,0
|
|
20240418,115100,75097210,6440,6440,6440,6440,0
|
|
20240418,115000,75097210,6440,6440,6440,6440,0
|
|
20240418,114900,75097210,6440,6440,6440,6440,0
|
|
20240418,114800,75097210,6440,6440,6440,6440,0
|
|
20240418,114700,75097210,6440,6420,6440,6420,315
|
|
20240418,114600,73073010,6420,6420,6420,6420,0
|
|
20240418,114500,73073010,6420,6420,6420,6420,0
|
|
20240418,114400,73073010,6420,6420,6420,6420,0
|
|
20240418,114300,73073010,6420,6420,6420,6420,0
|
|
20240418,114200,73073010,6420,6420,6420,6420,0
|
|
20240418,114100,73073010,6420,6420,6420,6420,0
|
|
20240418,114000,73073010,6420,6420,6420,6420,0
|
|
20240418,113900,73073010,6420,6420,6420,6420,5
|
|
20240418,113800,73040910,6420,6420,6420,6420,0
|
|
20240418,113700,73040910,6420,6420,6420,6420,0
|
|
20240418,113600,73040910,6420,6420,6420,6420,0
|
|
20240418,113500,73040910,6420,6420,6420,6420,2
|
|
20240418,113400,73028070,6420,6420,6420,6420,10
|
|
20240418,113300,72963870,6420,6420,6420,6420,9
|
|
20240418,113200,72906090,6420,6420,6420,6420,10
|
|
20240418,113100,72841890,6390,6390,6390,6390,0
|
|
20240418,113000,72841890,6390,6410,6410,6390,139
|
|
20240418,112900,71952670,6410,6410,6410,6410,43
|
|
20240418,112800,71677040,6410,6410,6410,6410,0
|
|
20240418,112700,71677040,6410,6410,6410,6410,0
|
|
20240418,112600,71677040,6410,6410,6410,6410,0
|
|
20240418,112500,71677040,6410,6410,6410,6410,0
|
|
20240418,112400,71677040,6410,6410,6410,6410,0
|
|
20240418,112300,71677040,6410,6410,6410,6410,0
|
|
20240418,112200,71677040,6410,6410,6410,6410,0
|
|
20240418,112100,71677040,6410,6410,6410,6410,0
|
|
20240418,112000,71677040,6410,6410,6410,6410,0
|
|
20240418,111900,71677040,6410,6410,6410,6410,0
|
|
20240418,111800,71677040,6410,6410,6410,6410,0
|
|
20240418,111700,71677040,6410,6410,6410,6410,0
|
|
20240418,111600,71677040,6410,6410,6410,6410,34
|
|
20240418,111500,71459100,6420,6420,6420,6420,1
|
|
20240418,111400,71452680,6420,6420,6420,6420,30
|
|
20240418,111300,71260080,6420,6420,6420,6420,0
|
|
20240418,111200,71260080,6420,6420,6420,6420,50
|
|
20240418,111100,70939080,6420,6420,6420,6420,1
|
|
20240418,111000,70932660,6410,6410,6410,6410,0
|
|
20240418,110900,70932660,6410,6410,6410,6410,9
|
|
20240418,110800,70874970,6430,6430,6430,6430,0
|
|
20240418,110700,70874970,6430,6430,6430,6430,0
|
|
20240418,110600,70874970,6430,6430,6430,6430,0
|
|
20240418,110500,70874970,6430,6430,6430,6430,0
|
|
20240418,110400,70874970,6430,6430,6430,6430,0
|
|
20240418,110300,70874970,6430,6430,6430,6430,0
|
|
20240418,110200,70874970,6430,6430,6430,6430,0
|
|
20240418,110100,70874970,6430,6430,6430,6430,0
|
|
20240418,110000,70874970,6430,6430,6430,6430,1
|
|
20240418,105900,70868540,6430,6430,6430,6430,1
|
|
20240418,105800,70862110,6440,6440,6440,6440,0
|
|
20240418,105700,70862110,6440,6450,6450,6340,3062
|
|
20240418,105600,51239980,6450,6450,6450,6450,0
|
|
20240418,105500,51239980,6450,6450,6450,6450,12
|
|
20240418,105400,51162580,6450,6450,6450,6450,0
|
|
20240418,105300,51162580,6450,6450,6450,6450,300
|
|
20240418,105200,49227580,6450,6450,6450,6450,0
|
|
20240418,105100,49227580,6450,6450,6450,6450,0
|
|
20240418,105000,49227580,6450,6460,6460,6450,117
|
|
20240418,104900,48472750,6490,6490,6490,6490,0
|
|
20240418,104800,48472750,6490,6490,6490,6490,0
|
|
20240418,104700,48472750,6490,6490,6490,6490,0
|
|
20240418,104600,48472750,6490,6490,6490,6490,0
|
|
20240418,104500,48472750,6490,6490,6490,6490,0
|
|
20240418,104400,48472750,6490,6490,6490,6490,1
|
|
20240418,104300,48466260,6460,6460,6460,6460,0
|
|
20240418,104200,48466260,6460,6470,6470,6460,300
|
|
20240418,104100,46527940,6470,6470,6470,6470,0
|
|
20240418,104000,46527940,6470,6470,6470,6470,0
|
|
20240418,103900,46527940,6470,6470,6470,6470,0
|
|
20240418,103800,46527940,6470,6470,6470,6470,1
|
|
20240418,103700,46521470,6490,6490,6490,6490,0
|
|
20240418,103600,46521470,6490,6490,6490,6490,0
|
|
20240418,103500,46521470,6490,6490,6490,6490,0
|
|
20240418,103400,46521470,6490,6490,6490,6490,0
|
|
20240418,103300,46521470,6490,6490,6490,6490,0
|
|
20240418,103200,46521470,6490,6490,6490,6490,0
|
|
20240418,103100,46521470,6490,6490,6490,6490,0
|
|
20240418,103000,46521470,6490,6490,6490,6490,0
|
|
20240418,102900,46521470,6490,6490,6490,6490,0
|
|
20240418,102800,46521470,6490,6490,6490,6490,16
|
|
20240418,102700,46417630,6490,6490,6490,6490,4
|
|
20240418,102600,46391670,6490,6490,6490,6490,200
|
|
20240418,102500,45093670,6490,6490,6490,6490,0
|
|
20240418,102400,45093670,6490,6490,6490,6490,2
|
|
20240418,102300,45080690,6490,6490,6490,6490,0
|
|
20240418,102200,45080690,6490,6490,6490,6490,0
|
|
20240418,102100,45080690,6490,6490,6490,6490,0
|
|
20240418,102000,45080690,6490,6490,6490,6490,0
|
|
20240418,101900,45080690,6490,6490,6490,6490,10
|
|
20240418,101800,45015790,6460,6460,6460,6460,52
|
|
20240418,101700,44679870,6460,6460,6460,6460,0
|
|
20240418,101600,44679870,6460,6460,6460,6460,0
|
|
20240418,101500,44679870,6460,6490,6490,6460,35
|
|
20240418,101400,44453740,6460,6460,6460,6460,13
|
|
20240418,101300,44369760,6490,6490,6490,6490,1
|
|
20240418,101200,44363270,6460,6460,6460,6460,0
|
|
20240418,101100,44363270,6460,6460,6460,6460,0
|
|
20240418,101000,44363270,6460,6460,6460,6460,118
|
|
20240418,100900,43600990,6460,6460,6460,6460,50
|
|
20240418,100800,43277990,6490,6490,6490,6490,1
|
|
20240418,100700,43271500,6490,6490,6490,6490,10
|
|
20240418,100600,43206600,6490,6490,6490,6490,0
|
|
20240418,100500,43206600,6490,6490,6490,6490,0
|
|
20240418,100400,43206600,6490,6490,6490,6490,0
|
|
20240418,100300,43206600,6490,6490,6490,6490,0
|
|
20240418,100200,43206600,6490,6490,6490,6490,300
|
|
20240418,100100,41259600,6490,6490,6490,6490,1
|
|
20240418,100000,41253110,6490,6490,6490,6490,0
|
|
20240418,095900,41253110,6490,6460,6490,6460,3
|
|
20240418,095800,41233670,6490,6490,6490,6490,0
|
|
20240418,095700,41233670,6490,6490,6490,6490,0
|
|
20240418,095600,41233670,6490,6490,6490,6490,1
|
|
20240418,095500,41227180,6490,6480,6490,6480,12
|
|
20240418,095400,41149370,6460,6460,6460,6460,0
|
|
20240418,095300,41149370,6460,6460,6460,6460,0
|
|
20240418,095200,41149370,6460,6460,6460,6460,0
|
|
20240418,095100,41149370,6460,6470,6470,6460,242
|
|
20240418,095000,39584900,6480,6480,6480,6480,111
|
|
20240418,094900,38865620,6500,6500,6500,6500,0
|
|
20240418,094800,38865620,6500,6500,6500,6500,0
|
|
20240418,094700,38865620,6500,6500,6500,6500,0
|
|
20240418,094600,38865620,6500,6500,6500,6500,0
|
|
20240418,094500,38865620,6500,6500,6500,6500,4
|
|
20240418,094400,38839620,6530,6530,6530,6530,0
|
|
20240418,094300,38839620,6530,6530,6530,6530,0
|
|
20240418,094200,38839620,6530,6530,6530,6530,0
|
|
20240418,094100,38839620,6530,6530,6530,6530,0
|
|
20240418,094000,38839620,6530,6530,6530,6530,0
|
|
20240418,093900,38839620,6530,6530,6530,6530,0
|
|
20240418,093800,38839620,6530,6530,6530,6530,0
|
|
20240418,093700,38839620,6530,6530,6530,6530,0
|
|
20240418,093600,38839620,6530,6530,6530,6530,49
|
|
20240418,093500,38519650,6530,6530,6530,6530,1
|
|
20240418,093400,38513120,6460,6470,6470,6460,83
|
|
20240418,093300,37976930,6530,6530,6530,6530,0
|
|
20240418,093200,37976930,6530,6530,6530,6530,0
|
|
20240418,093100,37976930,6530,6460,6530,6460,1871
|
|
20240418,093000,25890130,6460,6460,6460,6460,0
|
|
20240418,092900,25890130,6460,6460,6460,6460,0
|
|
20240418,092800,25890130,6460,6460,6460,6460,0
|
|
20240418,092700,25890130,6460,6460,6460,6460,0
|
|
20240418,092600,25890130,6460,6460,6460,6450,178
|
|
20240418,092500,24741950,6460,6460,6460,6460,2
|
|
20240418,092400,24729030,6460,6460,6460,6460,2
|
|
20240418,092300,24716110,6450,6450,6450,6450,7
|
|
20240418,092200,24670960,6460,6460,6460,6460,0
|
|
20240418,092100,24670960,6460,6460,6460,6450,22
|
|
20240418,092000,24529020,6450,6460,6460,6450,318
|
|
20240418,091900,22476750,6460,6460,6460,6460,0
|
|
20240418,091800,22476750,6460,6460,6460,6460,0
|
|
20240418,091700,22476750,6460,6460,6460,6460,2
|
|
20240418,091600,22463830,6450,6450,6450,6450,5
|
|
20240418,091500,22431580,6460,6460,6460,6460,0
|
|
20240418,091400,22431580,6460,6460,6460,6460,37
|
|
20240418,091300,22192560,6530,6530,6530,6530,0
|
|
20240418,091200,22192560,6530,6530,6530,6530,4
|
|
20240418,091100,22166440,6540,6540,6540,6540,2
|
|
20240418,091000,22153360,6540,6540,6540,6540,0
|
|
20240418,090900,22153360,6540,6530,6540,6530,90
|
|
20240418,090800,21564850,6550,6550,6550,6550,0
|
|
20240418,090700,21564850,6550,6550,6550,6550,0
|
|
20240418,090600,21564850,6550,6560,6560,6440,12
|
|
20240418,090500,21487340,6640,6640,6640,6640,0
|
|
20240418,090400,21487340,6640,6640,6650,6640,25
|
|
20240418,090300,21321320,6410,6600,6650,6400,97
|
|
20240418,090200,20694850,6380,6380,6380,6380,0
|
|
20240418,090100,20694850,6380,6370,6380,6370,3234
|
|
20240418,090000,70180,6380,6380,6380,6380,1
|