578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183500,87954940,3600,3600,3600,3600,241
|
|
20240405,183400,87954940,3600,3600,3600,3600,0
|
|
20240405,183300,87954940,3600,3600,3600,3600,0
|
|
20240405,183200,87954940,3600,3600,3600,3600,0
|
|
20240405,183100,87954940,3600,3600,3600,3600,0
|
|
20240405,183000,87954940,3600,3600,3600,3600,0
|
|
20240405,182900,87954940,3600,3600,3600,3600,0
|
|
20240405,182800,87954940,3600,3600,3600,3600,0
|
|
20240405,182700,87954940,3600,3600,3600,3600,0
|
|
20240405,182600,87954940,3600,3600,3600,3600,0
|
|
20240405,182500,87954940,3600,3600,3600,3600,0
|
|
20240405,182400,87954940,3600,3600,3600,3600,0
|
|
20240405,182300,87954940,3600,3600,3600,3600,0
|
|
20240405,182200,87954940,3600,3600,3600,3600,0
|
|
20240405,182100,87954940,3600,3600,3600,3600,0
|
|
20240405,182000,87954940,3600,3600,3600,3600,0
|
|
20240405,181900,87954940,3600,3600,3600,3600,0
|
|
20240405,181800,87954940,3600,3600,3600,3600,0
|
|
20240405,181700,87954940,3600,3600,3600,3600,0
|
|
20240405,181600,87954940,3600,3600,3600,3600,0
|
|
20240405,181500,87954940,3600,3600,3600,3600,0
|
|
20240405,181400,87954940,3600,3600,3600,3600,0
|
|
20240405,181300,87954940,3600,3600,3600,3600,0
|
|
20240405,181200,87954940,3600,3600,3600,3600,0
|
|
20240405,181100,87954940,3600,3600,3600,3600,0
|
|
20240405,181000,87954940,3600,3600,3600,3600,0
|
|
20240405,180900,87954940,3600,3600,3600,3600,0
|
|
20240405,180800,87954940,3600,3600,3600,3600,0
|
|
20240405,180700,87954940,3600,3600,3600,3600,0
|
|
20240405,180600,87954940,3600,3600,3600,3600,0
|
|
20240405,180500,87954940,3600,3600,3600,3600,241
|
|
20240405,180400,87954940,3600,3600,3600,3600,0
|
|
20240405,180300,87954940,3600,3600,3600,3600,0
|
|
20240405,180200,87954940,3600,3600,3600,3600,0
|
|
20240405,180100,87954940,3600,3600,3600,3600,0
|
|
20240405,180000,87954940,3600,3600,3600,3600,0
|
|
20240405,175900,87954940,3600,3600,3600,3600,0
|
|
20240405,175800,87954940,3600,3600,3600,3600,0
|
|
20240405,175700,87954940,3600,3600,3600,3600,0
|
|
20240405,175600,87954940,3600,3600,3600,3600,0
|
|
20240405,175500,87954940,3600,3600,3600,3600,0
|
|
20240405,175400,87954940,3600,3600,3600,3600,0
|
|
20240405,175300,87954940,3600,3600,3600,3600,0
|
|
20240405,175200,87954940,3600,3600,3600,3600,0
|
|
20240405,175100,87954940,3600,3600,3600,3600,0
|
|
20240405,175000,87954940,3600,3600,3600,3600,0
|
|
20240405,174900,87954940,3600,3600,3600,3600,0
|
|
20240405,174800,87954940,3600,3600,3600,3600,0
|
|
20240405,174700,87954940,3600,3600,3600,3600,0
|
|
20240405,174600,87954940,3600,3600,3600,3600,0
|
|
20240405,174500,87954940,3600,3600,3600,3600,0
|
|
20240405,174400,87954940,3600,3600,3600,3600,0
|
|
20240405,174300,87954940,3600,3600,3600,3600,0
|
|
20240405,174200,87954940,3600,3600,3600,3600,0
|
|
20240405,174100,87954940,3600,3600,3600,3600,0
|
|
20240405,174000,87954940,3600,3600,3600,3600,0
|
|
20240405,173900,87954940,3600,3600,3600,3600,0
|
|
20240405,173800,87954940,3600,3600,3600,3600,0
|
|
20240405,173700,87954940,3600,3600,3600,3600,0
|
|
20240405,173600,87954940,3600,3600,3600,3600,0
|
|
20240405,173500,87954940,3600,3600,3600,3600,241
|
|
20240405,173400,87954940,3600,3600,3600,3600,0
|
|
20240405,173300,87954940,3600,3600,3600,3600,0
|
|
20240405,173200,87954940,3600,3600,3600,3600,0
|
|
20240405,173100,87954940,3600,3600,3600,3600,0
|
|
20240405,173000,87954940,3600,3600,3600,3600,0
|
|
20240405,172900,87954940,3600,3600,3600,3600,0
|
|
20240405,172800,87954940,3600,3600,3600,3600,0
|
|
20240405,172700,87954940,3600,3600,3600,3600,0
|
|
20240405,172600,87954940,3600,3600,3600,3600,0
|
|
20240405,172500,87954940,3600,3600,3600,3600,0
|
|
20240405,172400,87954940,3600,3600,3600,3600,0
|
|
20240405,172300,87954940,3600,3600,3600,3600,0
|
|
20240405,172200,87954940,3600,3600,3600,3600,0
|
|
20240405,172100,87954940,3600,3600,3600,3600,0
|
|
20240405,172000,87954940,3600,3600,3600,3600,0
|
|
20240405,171900,87954940,3600,3600,3600,3600,0
|
|
20240405,171800,87954940,3600,3600,3600,3600,0
|
|
20240405,171700,87954940,3600,3600,3600,3600,0
|
|
20240405,171600,87954940,3600,3600,3600,3600,0
|
|
20240405,171500,87954940,3600,3600,3600,3600,0
|
|
20240405,171400,87954940,3600,3600,3600,3600,0
|
|
20240405,171300,87954940,3600,3600,3600,3600,0
|
|
20240405,171200,87954940,3600,3600,3600,3600,0
|
|
20240405,171100,87954940,3600,3600,3600,3600,0
|
|
20240405,171000,87954940,3600,3600,3600,3600,0
|
|
20240405,170900,87954940,3600,3600,3600,3600,0
|
|
20240405,170800,87954940,3600,3600,3600,3600,0
|
|
20240405,170700,87954940,3600,3600,3600,3600,0
|
|
20240405,170600,87954940,3600,3600,3600,3600,0
|
|
20240405,170500,87954940,3600,3600,3600,3600,241
|
|
20240405,170400,87954940,3600,3600,3600,3600,0
|
|
20240405,170300,87954940,3600,3600,3600,3600,0
|
|
20240405,170200,87954940,3600,3600,3600,3600,0
|
|
20240405,170100,87954940,3600,3600,3600,3600,0
|
|
20240405,170000,87954940,3600,3600,3600,3600,0
|
|
20240405,165900,87954940,3600,3600,3600,3600,0
|
|
20240405,165800,87954940,3600,3600,3600,3600,0
|
|
20240405,165700,87954940,3600,3600,3600,3600,0
|
|
20240405,165600,87954940,3600,3600,3600,3600,0
|
|
20240405,165500,87954940,3600,3600,3600,3600,0
|
|
20240405,165400,87954940,3600,3600,3600,3600,0
|
|
20240405,165300,87954940,3600,3600,3600,3600,0
|
|
20240405,165200,87954940,3600,3600,3600,3600,0
|
|
20240405,165100,87954940,3600,3600,3600,3600,0
|
|
20240405,165000,87954940,3600,3600,3600,3600,0
|
|
20240405,164900,87954940,3600,3600,3600,3600,0
|
|
20240405,164800,87954940,3600,3600,3600,3600,0
|
|
20240405,164700,87954940,3600,3600,3600,3600,0
|
|
20240405,164600,87954940,3600,3600,3600,3600,0
|
|
20240405,164500,87954940,3600,3600,3600,3600,0
|
|
20240405,164400,87954940,3600,3600,3600,3600,0
|
|
20240405,164300,87954940,3600,3600,3600,3600,0
|
|
20240405,164200,87954940,3600,3600,3600,3600,0
|
|
20240405,164100,87954940,3600,3600,3600,3600,0
|
|
20240405,164000,87954940,3600,3600,3600,3600,0
|
|
20240405,163900,87954940,3600,3600,3600,3600,0
|
|
20240405,163800,87954940,3600,3600,3600,3600,0
|
|
20240405,163700,87954940,3600,3600,3600,3600,0
|
|
20240405,163600,87954940,3600,3600,3600,3600,0
|
|
20240405,163500,87954940,3600,3600,3600,3600,241
|
|
20240405,163400,87954940,3600,3600,3600,3600,0
|
|
20240405,163300,87954940,3600,3600,3600,3600,0
|
|
20240405,163200,87954940,3600,3600,3600,3600,0
|
|
20240405,163100,87954940,3600,3600,3600,3600,0
|
|
20240405,163000,87954940,3600,3600,3600,3600,0
|
|
20240405,162900,87954940,3600,3600,3600,3600,0
|
|
20240405,162800,87954940,3600,3600,3600,3600,0
|
|
20240405,162700,87954940,3600,3600,3600,3600,0
|
|
20240405,162600,87954940,3600,3600,3600,3600,0
|
|
20240405,162500,87954940,3600,3600,3600,3600,0
|
|
20240405,162400,87954940,3600,3600,3600,3600,0
|
|
20240405,162300,87954940,3600,3600,3600,3600,0
|
|
20240405,162200,87954940,3600,3600,3600,3600,0
|
|
20240405,162100,87954940,3600,3600,3600,3600,0
|
|
20240405,162000,87954940,3600,3600,3600,3600,0
|
|
20240405,161900,87954940,3600,3600,3600,3600,0
|
|
20240405,161800,87954940,3600,3600,3600,3600,0
|
|
20240405,161700,87954940,3600,3600,3600,3600,0
|
|
20240405,161600,87954940,3600,3600,3600,3600,0
|
|
20240405,161500,87954940,3600,3600,3600,3600,0
|
|
20240405,161400,87954940,3600,3600,3600,3600,0
|
|
20240405,161300,87954940,3600,3600,3600,3600,0
|
|
20240405,161200,87954940,3600,3600,3600,3600,0
|
|
20240405,161100,87954940,3600,3600,3600,3600,0
|
|
20240405,161000,87954940,3600,3600,3600,3600,0
|
|
20240405,160900,87954940,3600,3600,3600,3600,0
|
|
20240405,160800,87954940,3600,3600,3600,3600,0
|
|
20240405,160700,87954940,3600,3600,3600,3600,0
|
|
20240405,160600,87954940,3600,3600,3600,3600,0
|
|
20240405,160500,87954940,3600,3600,3600,3600,241
|
|
20240405,160400,87954940,3600,3600,3600,3600,0
|
|
20240405,160300,87954940,3600,3600,3600,3600,0
|
|
20240405,160200,87954940,3600,3600,3600,3600,0
|
|
20240405,160100,87954940,3600,3600,3600,3600,0
|
|
20240405,160000,87954940,3600,3600,3600,3600,0
|
|
20240405,155900,87954940,3600,3600,3600,3600,0
|
|
20240405,155800,87954940,3600,3600,3600,3600,0
|
|
20240405,155700,87954940,3600,3600,3600,3600,0
|
|
20240405,155600,87954940,3600,3600,3600,3600,0
|
|
20240405,155500,87954940,3600,3600,3600,3600,0
|
|
20240405,155400,87954940,3600,3600,3600,3600,0
|
|
20240405,155300,87954940,3600,3600,3600,3600,0
|
|
20240405,155200,87954940,3600,3600,3600,3600,0
|
|
20240405,155100,87954940,3600,3600,3600,3600,0
|
|
20240405,155000,87954940,3600,3600,3600,3600,0
|
|
20240405,154900,87954940,3600,3600,3600,3600,0
|
|
20240405,154800,87954940,3600,3600,3600,3600,0
|
|
20240405,154700,87954940,3600,3600,3600,3600,0
|
|
20240405,154600,87954940,3600,3600,3600,3600,0
|
|
20240405,154500,87954940,3600,3600,3600,3600,0
|
|
20240405,154400,87954940,3600,3600,3600,3600,0
|
|
20240405,154300,87954940,3600,3600,3600,3600,0
|
|
20240405,154200,87954940,3600,3600,3600,3600,0
|
|
20240405,154100,87954940,3600,3600,3600,3600,0
|
|
20240405,154000,87954940,3600,3600,3600,3600,0
|
|
20240405,153900,87954940,3600,3600,3600,3600,0
|
|
20240405,153800,87954940,3600,3600,3600,3600,0
|
|
20240405,153700,87954940,3600,3600,3600,3600,0
|
|
20240405,153600,87954940,3600,3600,3600,3600,0
|
|
20240405,153500,87954940,3600,3600,3600,3600,241
|
|
20240405,153400,87954940,3600,3600,3600,3600,0
|
|
20240405,153300,87954940,3600,3600,3600,3600,0
|
|
20240405,153200,87954940,3600,3600,3600,3600,0
|
|
20240405,153100,87954940,3600,3600,3600,3600,0
|
|
20240405,153000,87954940,3600,3600,3600,3600,241
|
|
20240405,152900,87087340,3600,3600,3600,3600,0
|
|
20240405,152800,87087340,3600,3600,3600,3600,0
|
|
20240405,152700,87087340,3600,3600,3600,3600,0
|
|
20240405,152600,87087340,3600,3600,3600,3600,0
|
|
20240405,152500,87087340,3600,3600,3600,3600,0
|
|
20240405,152400,87087340,3600,3600,3600,3600,0
|
|
20240405,152300,87087340,3600,3600,3600,3600,0
|
|
20240405,152200,87087340,3600,3600,3600,3600,0
|
|
20240405,152100,87087340,3600,3600,3600,3600,0
|
|
20240405,152000,87087340,3600,3600,3600,3600,0
|
|
20240405,151900,87087340,3600,3600,3600,3600,0
|
|
20240405,151800,87087340,3600,3600,3600,3600,1
|
|
20240405,151700,87083740,3590,3590,3590,3590,1
|
|
20240405,151600,87080150,3590,3590,3590,3590,0
|
|
20240405,151500,87080150,3590,3590,3590,3590,1
|
|
20240405,151400,87076560,3600,3600,3600,3600,0
|
|
20240405,151300,87076560,3600,3595,3600,3595,7
|
|
20240405,151200,87051390,3595,3595,3595,3595,0
|
|
20240405,151100,87051390,3595,3595,3595,3595,21
|
|
20240405,151000,86975895,3595,3595,3595,3595,31
|
|
20240405,150900,86864450,3595,3595,3595,3595,0
|
|
20240405,150800,86864450,3595,3595,3595,3595,1
|
|
20240405,150700,86860855,3600,3600,3600,3600,0
|
|
20240405,150600,86860855,3600,3595,3600,3595,3
|
|
20240405,150500,86850060,3595,3595,3595,3595,0
|
|
20240405,150400,86850060,3595,3595,3595,3595,1
|
|
20240405,150300,86846465,3595,3595,3595,3595,0
|
|
20240405,150200,86846465,3595,3595,3595,3595,1
|
|
20240405,150100,86842870,3595,3595,3595,3595,0
|
|
20240405,150000,86842870,3595,3595,3595,3595,1
|
|
20240405,145900,86839275,3595,3595,3595,3595,0
|
|
20240405,145800,86839275,3595,3595,3595,3595,0
|
|
20240405,145700,86839275,3595,3595,3595,3595,1
|
|
20240405,145600,86835680,3595,3595,3595,3595,0
|
|
20240405,145500,86835680,3595,3595,3595,3595,1
|
|
20240405,145400,86832085,3595,3595,3595,3595,1
|
|
20240405,145300,86828490,3595,3595,3595,3595,1
|
|
20240405,145200,86824895,3595,3595,3595,3595,364
|
|
20240405,145100,85516315,3595,3595,3595,3595,1
|
|
20240405,145000,85512720,3605,3605,3605,3605,0
|
|
20240405,144900,85512720,3605,3605,3605,3605,0
|
|
20240405,144800,85512720,3605,3595,3605,3595,3
|
|
20240405,144700,85501920,3595,3595,3595,3595,82
|
|
20240405,144600,85207130,3595,3595,3595,3595,1
|
|
20240405,144500,85203535,3595,3595,3595,3595,0
|
|
20240405,144400,85203535,3595,3595,3595,3595,1
|
|
20240405,144300,85199940,3605,3605,3605,3605,0
|
|
20240405,144200,85199940,3605,3600,3605,3600,20
|
|
20240405,144100,85127935,3600,3595,3600,3595,431
|
|
20240405,144000,83578485,3595,3595,3595,3595,1
|
|
20240405,143900,83574890,3595,3595,3595,3595,0
|
|
20240405,143800,83574890,3595,3595,3595,3595,0
|
|
20240405,143700,83574890,3595,3600,3605,3595,3
|
|
20240405,143600,83564090,3605,3600,3605,3600,2
|
|
20240405,143500,83556885,3595,3595,3595,3595,1
|
|
20240405,143400,83553290,3600,3600,3600,3600,0
|
|
20240405,143300,83553290,3600,3600,3600,3600,1076
|
|
20240405,143200,79679690,3600,3600,3600,3600,0
|
|
20240405,143100,79679690,3600,3600,3600,3600,1
|
|
20240405,143000,79676090,3615,3605,3615,3605,6
|
|
20240405,142900,79654430,3615,3605,3615,3605,68
|
|
20240405,142800,79408965,3610,3605,3610,3600,11
|
|
20240405,142700,79369290,3610,3605,3610,3605,12
|
|
20240405,142600,79326000,3610,3600,3610,3600,11
|
|
20240405,142500,79286325,3610,3605,3610,3605,6
|
|
20240405,142400,79264680,3600,3610,3610,3600,2
|
|
20240405,142300,79257470,3605,3605,3610,3605,11
|
|
20240405,142200,79217790,3610,3605,3610,3600,11
|
|
20240405,142100,79178115,3610,3605,3610,3605,8
|
|
20240405,142000,79149255,3610,3605,3610,3600,13
|
|
20240405,141900,79102365,3610,3610,3610,3605,11
|
|
20240405,141800,79062680,3605,3610,3610,3605,10
|
|
20240405,141700,79026605,3605,3610,3610,3600,15
|
|
20240405,141600,78972500,3605,3600,3610,3600,304
|
|
20240405,141500,77878070,3600,3600,3600,3600,1
|
|
20240405,141400,77874470,3600,3600,3600,3600,0
|
|
20240405,141300,77874470,3600,3600,3600,3600,1
|
|
20240405,141200,77870870,3600,3600,3600,3600,0
|
|
20240405,141100,77870870,3600,3600,3600,3600,1
|
|
20240405,141000,77867270,3600,3600,3600,3600,0
|
|
20240405,140900,77867270,3600,3600,3600,3600,0
|
|
20240405,140800,77867270,3600,3600,3600,3600,1
|
|
20240405,140700,77863670,3600,3600,3600,3600,0
|
|
20240405,140600,77863670,3600,3600,3600,3600,1
|
|
20240405,140500,77860070,3600,3600,3600,3600,0
|
|
20240405,140400,77860070,3600,3600,3600,3600,1
|
|
20240405,140300,77856470,3600,3600,3600,3600,0
|
|
20240405,140200,77856470,3600,3615,3615,3595,3
|
|
20240405,140100,77845660,3600,3615,3615,3600,10
|
|
20240405,140000,77809585,3600,3615,3615,3600,10
|
|
20240405,135900,77773510,3600,3600,3600,3600,0
|
|
20240405,135800,77773510,3600,3600,3600,3600,0
|
|
20240405,135700,77773510,3600,3615,3615,3600,2
|
|
20240405,135600,77766295,3625,3625,3625,3625,0
|
|
20240405,135500,77766295,3625,3615,3625,3615,130
|
|
20240405,135400,77295055,3625,3620,3625,3620,2
|
|
20240405,135300,77287810,3600,3600,3615,3600,5
|
|
20240405,135200,77269785,3610,3600,3610,3600,4
|
|
20240405,135100,77255370,3595,3595,3595,3595,1
|
|
20240405,135000,77251775,3595,3585,3625,3585,3062
|
|
20240405,134900,66194510,3595,3595,3595,3585,11
|
|
20240405,134800,66155015,3585,3595,3595,3580,13
|
|
20240405,134700,66108355,3585,3585,3595,3585,9
|
|
20240405,134600,66076050,3585,3585,3585,3585,1497
|
|
20240405,134500,60709305,3585,3585,3585,3585,0
|
|
20240405,134400,60709305,3585,3585,3585,3585,1
|
|
20240405,134300,60705720,3585,3585,3585,3585,110
|
|
20240405,134200,60311370,3585,3585,3585,3585,1
|
|
20240405,134100,60307785,3585,3585,3585,3585,0
|
|
20240405,134000,60307785,3585,3585,3585,3585,1
|
|
20240405,133900,60304200,3585,3585,3585,3585,0
|
|
20240405,133800,60304200,3585,3585,3585,3585,0
|
|
20240405,133700,60304200,3585,3585,3585,3585,1
|
|
20240405,133600,60300615,3585,3585,3585,3585,0
|
|
20240405,133500,60300615,3585,3585,3585,3585,1
|
|
20240405,133400,60297030,3585,3585,3585,3585,0
|
|
20240405,133300,60297030,3585,3585,3585,3585,1
|
|
20240405,133200,60293445,3585,3585,3585,3585,0
|
|
20240405,133100,60293445,3585,3585,3585,3585,1
|
|
20240405,133000,60289860,3585,3585,3585,3585,0
|
|
20240405,132900,60289860,3585,3585,3585,3585,0
|
|
20240405,132800,60289860,3585,3585,3585,3585,1
|
|
20240405,132700,60286275,3585,3585,3585,3585,0
|
|
20240405,132600,60286275,3585,3585,3585,3585,1
|
|
20240405,132500,60282690,3585,3585,3585,3585,0
|
|
20240405,132400,60282690,3585,3585,3585,3585,1
|
|
20240405,132300,60279105,3585,3585,3585,3585,67
|
|
20240405,132200,60038910,3585,3585,3585,3585,1
|
|
20240405,132100,60035325,3585,3585,3585,3585,0
|
|
20240405,132000,60035325,3585,3585,3585,3585,70
|
|
20240405,131900,59784375,3585,3595,3595,3585,78
|
|
20240405,131800,59504685,3590,3590,3590,3590,0
|
|
20240405,131700,59504685,3590,3590,3590,3590,1
|
|
20240405,131600,59501095,3590,3590,3590,3590,0
|
|
20240405,131500,59501095,3590,3590,3590,3590,1
|
|
20240405,131400,59497505,3590,3590,3590,3590,0
|
|
20240405,131300,59497505,3590,3590,3590,3590,1
|
|
20240405,131200,59493915,3590,3590,3590,3590,0
|
|
20240405,131100,59493915,3590,3590,3590,3590,1
|
|
20240405,131000,59490325,3590,3590,3590,3590,0
|
|
20240405,130900,59490325,3590,3590,3590,3590,1
|
|
20240405,130800,59486735,3585,3585,3585,3585,1
|
|
20240405,130700,59483150,3595,3595,3595,3595,0
|
|
20240405,130600,59483150,3595,3585,3595,3585,4
|
|
20240405,130500,59468785,3585,3585,3585,3585,0
|
|
20240405,130400,59468785,3585,3585,3585,3585,1
|
|
20240405,130300,59465200,3585,3585,3585,3585,0
|
|
20240405,130200,59465200,3585,3590,3595,3585,3
|
|
20240405,130100,59454430,3595,3590,3595,3585,948
|
|
20240405,130000,56054635,3590,3590,3590,3590,1
|
|
20240405,125900,56051045,3595,3590,3595,3590,3
|
|
20240405,125800,56040265,3590,3590,3590,3590,0
|
|
20240405,125700,56040265,3590,3590,3590,3590,1
|
|
20240405,125600,56036675,3590,3590,3590,3590,0
|
|
20240405,125500,56036675,3590,3590,3590,3590,1
|
|
20240405,125400,56033085,3590,3590,3590,3590,0
|
|
20240405,125300,56033085,3590,3590,3590,3590,501
|
|
20240405,125200,54234495,3590,3590,3590,3590,0
|
|
20240405,125100,54234495,3590,3590,3590,3590,1
|
|
20240405,125000,54230905,3605,3595,3605,3595,4
|
|
20240405,124900,54216505,3605,3595,3605,3595,5
|
|
20240405,124800,54198500,3590,3590,3590,3590,1
|
|
20240405,124700,54194910,3605,3595,3605,3595,3
|
|
20240405,124600,54184105,3590,3590,3590,3590,1
|
|
20240405,124500,54180515,3605,3605,3605,3595,71
|
|
20240405,124400,53924570,3600,3600,3600,3600,1
|
|
20240405,124300,53920970,3600,3595,3600,3595,346
|
|
20240405,124200,52675375,3590,3590,3590,3590,1
|
|
20240405,124100,52671785,3600,3590,3600,3590,2
|
|
20240405,124000,52664595,3585,3585,3585,3585,1
|
|
20240405,123900,52661010,3600,3600,3600,3590,8
|
|
20240405,123800,52632250,3600,3600,3600,3600,0
|
|
20240405,123700,52632250,3600,3585,3600,3585,16
|
|
20240405,123600,52574665,3585,3585,3585,3585,0
|
|
20240405,123500,52574665,3585,3585,3585,3585,1
|
|
20240405,123400,52571080,3585,3585,3585,3585,0
|
|
20240405,123300,52571080,3585,3585,3585,3585,1
|
|
20240405,123200,52567495,3585,3585,3585,3585,0
|
|
20240405,123100,52567495,3585,3585,3585,3585,1
|
|
20240405,123000,52563910,3585,3590,3590,3585,436
|
|
20240405,122900,51000310,3600,3590,3600,3590,12
|
|
20240405,122800,50957170,3590,3590,3590,3590,1
|
|
20240405,122700,50953580,3600,3600,3600,3595,4
|
|
20240405,122600,50939185,3600,3595,3600,3585,38
|
|
20240405,122500,50802610,3590,3590,3595,3590,21
|
|
20240405,122400,50727170,3595,3595,3595,3585,18
|
|
20240405,122300,50662510,3590,3590,3595,3590,41
|
|
20240405,122200,50515310,3590,3585,3590,3585,79
|
|
20240405,122100,50231705,3590,3590,3595,3590,18
|
|
20240405,122000,50167070,3595,3595,3600,3590,11
|
|
20240405,121900,50127535,3600,3595,3600,3595,10
|
|
20240405,121800,50091560,3600,3590,3600,3590,6
|
|
20240405,121700,50069985,3600,3585,3600,3585,7
|
|
20240405,121600,50044830,3600,3600,3600,3600,0
|
|
20240405,121500,50044830,3600,3580,3600,3580,10
|
|
20240405,121400,50008895,3600,3585,3605,3585,2774
|
|
20240405,121300,40021645,3580,3580,3580,3580,1
|
|
20240405,121200,40018065,3590,3590,3590,3590,0
|
|
20240405,121100,40018065,3590,3580,3590,3580,14
|
|
20240405,121000,39967870,3580,3580,3580,3580,0
|
|
20240405,120900,39967870,3580,3580,3580,3580,0
|
|
20240405,120800,39967870,3580,3580,3580,3580,1
|
|
20240405,120700,39964290,3580,3580,3580,3580,0
|
|
20240405,120600,39964290,3580,3580,3580,3580,1
|
|
20240405,120500,39960710,3580,3580,3580,3580,0
|
|
20240405,120400,39960710,3580,3575,3580,3575,2
|
|
20240405,120300,39953555,3575,3575,3575,3575,0
|
|
20240405,120200,39953555,3575,3575,3575,3575,1
|
|
20240405,120100,39949980,3575,3575,3575,3575,0
|
|
20240405,120000,39949980,3575,3575,3575,3575,1
|
|
20240405,115900,39946405,3575,3580,3580,3575,443
|
|
20240405,115800,38361235,3580,3580,3580,3580,0
|
|
20240405,115700,38361235,3580,3580,3580,3580,1
|
|
20240405,115600,38357655,3580,3580,3580,3580,0
|
|
20240405,115500,38357655,3580,3580,3580,3580,1
|
|
20240405,115400,38354075,3585,3585,3585,3585,190
|
|
20240405,115300,37672925,3585,3585,3585,3585,1
|
|
20240405,115200,37669340,3585,3585,3585,3585,0
|
|
20240405,115100,37669340,3585,3585,3585,3585,1
|
|
20240405,115000,37665755,3585,3585,3585,3585,0
|
|
20240405,114900,37665755,3585,3585,3585,3585,0
|
|
20240405,114800,37665755,3585,3585,3585,3585,1
|
|
20240405,114700,37662170,3585,3585,3585,3585,0
|
|
20240405,114600,37662170,3585,3595,3595,3585,2
|
|
20240405,114500,37654990,3595,3590,3595,3590,4
|
|
20240405,114400,37640615,3595,3585,3595,3585,4
|
|
20240405,114300,37626250,3590,3590,3590,3590,0
|
|
20240405,114200,37626250,3590,3590,3595,3590,3
|
|
20240405,114100,37615475,3585,3585,3585,3585,0
|
|
20240405,114000,37615475,3585,3585,3585,3585,1
|
|
20240405,113900,37611890,3585,3585,3585,3585,0
|
|
20240405,113800,37611890,3585,3585,3585,3585,0
|
|
20240405,113700,37611890,3585,3585,3585,3585,1
|
|
20240405,113600,37608305,3585,3585,3585,3585,0
|
|
20240405,113500,37608305,3585,3585,3585,3585,1
|
|
20240405,113400,37604720,3585,3585,3585,3585,0
|
|
20240405,113300,37604720,3585,3585,3585,3585,1
|
|
20240405,113200,37601135,3595,3595,3595,3595,1
|
|
20240405,113100,37597540,3585,3585,3585,3585,1
|
|
20240405,113000,37593955,3590,3590,3590,3590,317
|
|
20240405,112900,36455925,3590,3590,3590,3590,0
|
|
20240405,112800,36455925,3590,3590,3590,3590,1
|
|
20240405,112700,36452335,3590,3590,3590,3590,0
|
|
20240405,112600,36452335,3590,3590,3590,3590,1
|
|
20240405,112500,36448745,3590,3590,3590,3590,100
|
|
20240405,112400,36089745,3590,3590,3590,3590,1
|
|
20240405,112300,36086155,3590,3590,3590,3590,0
|
|
20240405,112200,36086155,3590,3590,3590,3590,1
|
|
20240405,112100,36082565,3590,3590,3590,3590,0
|
|
20240405,112000,36082565,3590,3590,3590,3590,1
|
|
20240405,111900,36078975,3590,3590,3590,3590,0
|
|
20240405,111800,36078975,3590,3590,3590,3590,0
|
|
20240405,111700,36078975,3590,3590,3590,3590,1
|
|
20240405,111600,36075385,3590,3590,3590,3590,0
|
|
20240405,111500,36075385,3590,3590,3590,3590,147
|
|
20240405,111400,35547655,3595,3595,3595,3595,50
|
|
20240405,111300,35367905,3590,3590,3590,3590,1
|
|
20240405,111200,35364315,3590,3590,3590,3590,0
|
|
20240405,111100,35364315,3590,3590,3590,3590,1
|
|
20240405,111000,35360725,3600,3595,3600,3595,3
|
|
20240405,110900,35349930,3600,3595,3600,3595,3
|
|
20240405,110800,35339135,3590,3590,3590,3590,376
|
|
20240405,110700,33989295,3590,3590,3590,3590,100
|
|
20240405,110600,33630295,3590,3590,3590,3590,1
|
|
20240405,110500,33626705,3590,3590,3590,3590,0
|
|
20240405,110400,33626705,3590,3590,3590,3590,1
|
|
20240405,110300,33623115,3590,3590,3590,3590,0
|
|
20240405,110200,33623115,3590,3590,3590,3590,1
|
|
20240405,110100,33619525,3600,3600,3600,3600,0
|
|
20240405,110000,33619525,3600,3590,3600,3590,4
|
|
20240405,105900,33605140,3600,3595,3600,3595,11
|
|
20240405,105800,33565550,3590,3590,3590,3590,0
|
|
20240405,105700,33565550,3590,3590,3590,3590,1
|
|
20240405,105600,33561960,3590,3590,3590,3590,0
|
|
20240405,105500,33561960,3590,3590,3590,3590,3
|
|
20240405,105400,33551190,3590,3590,3590,3590,0
|
|
20240405,105300,33551190,3590,3590,3590,3590,1
|
|
20240405,105200,33547600,3595,3595,3595,3595,0
|
|
20240405,105100,33547600,3595,3590,3595,3590,2
|
|
20240405,105000,33540415,3590,3590,3590,3590,0
|
|
20240405,104900,33540415,3590,3590,3590,3590,0
|
|
20240405,104800,33540415,3590,3590,3590,3590,1
|
|
20240405,104700,33536825,3590,3590,3590,3590,0
|
|
20240405,104600,33536825,3590,3590,3590,3590,1
|
|
20240405,104500,33533235,3590,3590,3590,3590,0
|
|
20240405,104400,33533235,3590,3590,3590,3590,51
|
|
20240405,104300,33350145,3590,3590,3590,3590,32
|
|
20240405,104200,33235265,3590,3590,3590,3590,2
|
|
20240405,104100,33228085,3600,3595,3600,3595,88
|
|
20240405,104000,32911655,3590,3590,3590,3590,1
|
|
20240405,103900,32908065,3595,3560,3595,3560,540
|
|
20240405,103800,30978050,3555,3555,3555,3555,0
|
|
20240405,103700,30978050,3555,3555,3555,3555,1
|
|
20240405,103600,30974495,3555,3555,3555,3555,0
|
|
20240405,103500,30974495,3555,3555,3555,3555,1
|
|
20240405,103400,30970940,3555,3555,3555,3555,0
|
|
20240405,103300,30970940,3555,3555,3555,3555,1
|
|
20240405,103200,30967385,3555,3555,3555,3555,0
|
|
20240405,103100,30967385,3555,3560,3560,3555,501
|
|
20240405,103000,29185930,3560,3560,3560,3560,0
|
|
20240405,102900,29185930,3560,3560,3560,3560,0
|
|
20240405,102800,29185930,3560,3560,3560,3560,2
|
|
20240405,102700,29178810,3560,3560,3560,3560,0
|
|
20240405,102600,29178810,3560,3560,3560,3560,1
|
|
20240405,102500,29175250,3565,3565,3565,3565,0
|
|
20240405,102400,29175250,3565,3560,3565,3560,50
|
|
20240405,102300,28997005,3560,3560,3560,3560,0
|
|
20240405,102200,28997005,3560,3560,3560,3560,1
|
|
20240405,102100,28993445,3565,3565,3565,3565,30
|
|
20240405,102000,28886495,3565,3565,3565,3565,1
|
|
20240405,101900,28882930,3565,3565,3565,3565,0
|
|
20240405,101800,28882930,3565,3565,3565,3565,0
|
|
20240405,101700,28882930,3565,3565,3565,3565,1
|
|
20240405,101600,28879365,3565,3565,3565,3565,0
|
|
20240405,101500,28879365,3565,3565,3565,3565,1
|
|
20240405,101400,28875800,3575,3575,3575,3575,0
|
|
20240405,101300,28875800,3575,3570,3575,3570,2
|
|
20240405,101200,28868655,3570,3570,3575,3570,31
|
|
20240405,101100,28757840,3575,3570,3575,3570,2
|
|
20240405,101000,28750695,3570,3570,3570,3570,0
|
|
20240405,100900,28750695,3570,3570,3570,3570,1
|
|
20240405,100800,28747125,3575,3565,3575,3565,21
|
|
20240405,100700,28672155,3565,3565,3565,3565,0
|
|
20240405,100600,28672155,3565,3565,3565,3565,100
|
|
20240405,100500,28315655,3570,3570,3570,3570,0
|
|
20240405,100400,28315655,3570,3565,3570,3565,3
|
|
20240405,100300,28304950,3565,3565,3565,3565,0
|
|
20240405,100200,28304950,3565,3560,3565,3560,12
|
|
20240405,100100,28262175,3575,3560,3575,3560,23
|
|
20240405,100000,28180245,3565,3570,3580,3560,85
|
|
20240405,095900,27877205,3570,3570,3570,3570,9
|
|
20240405,095800,27845075,3575,3575,3575,3575,4
|
|
20240405,095700,27830775,3570,3570,3570,3570,1
|
|
20240405,095600,27827205,3575,3575,3575,3575,0
|
|
20240405,095500,27827205,3575,3575,3575,3575,1
|
|
20240405,095400,27823630,3580,3580,3580,3580,0
|
|
20240405,095300,27823630,3580,3590,3590,3580,96
|
|
20240405,095200,27479250,3580,3580,3580,3580,52
|
|
20240405,095100,27293090,3575,3575,3575,3575,1
|
|
20240405,095000,27289515,3575,3575,3575,3575,0
|
|
20240405,094900,27289515,3575,3575,3575,3575,0
|
|
20240405,094800,27289515,3575,3575,3575,3575,1
|
|
20240405,094700,27285940,3575,3575,3575,3575,0
|
|
20240405,094600,27285940,3575,3575,3575,3575,1
|
|
20240405,094500,27282365,3580,3580,3580,3580,0
|
|
20240405,094400,27282365,3580,3580,3580,3580,424
|
|
20240405,094300,25764445,3600,3585,3600,3585,3
|
|
20240405,094200,25753660,3580,3580,3580,3580,1
|
|
20240405,094100,25750080,3600,3600,3600,3600,0
|
|
20240405,094000,25750080,3600,3580,3600,3580,6
|
|
20240405,093900,25728515,3600,3600,3600,3600,0
|
|
20240405,093800,25728515,3600,3600,3600,3600,0
|
|
20240405,093700,25728515,3600,3580,3600,3580,4
|
|
20240405,093600,25714150,3580,3580,3580,3580,0
|
|
20240405,093500,25714150,3580,3580,3580,3580,1
|
|
20240405,093400,25710570,3580,3580,3580,3580,0
|
|
20240405,093300,25710570,3580,3580,3580,3580,1
|
|
20240405,093200,25706990,3580,3580,3580,3580,20
|
|
20240405,093100,25635390,3580,3580,3580,3580,1
|
|
20240405,093000,25631810,3600,3600,3600,3600,0
|
|
20240405,092900,25631810,3600,3585,3600,3585,3
|
|
20240405,092800,25621025,3580,3580,3580,3580,1
|
|
20240405,092700,25617445,3580,3580,3580,3580,0
|
|
20240405,092600,25617445,3580,3580,3580,3580,1
|
|
20240405,092500,25613865,3600,3585,3600,3585,362
|
|
20240405,092400,24310680,3600,3580,3600,3580,4
|
|
20240405,092300,24296315,3580,3580,3580,3580,0
|
|
20240405,092200,24296315,3580,3580,3580,3580,1
|
|
20240405,092100,24292735,3600,3600,3600,3600,0
|
|
20240405,092000,24292735,3600,3580,3600,3580,3
|
|
20240405,091900,24281970,3600,3580,3600,3580,4
|
|
20240405,091800,24267605,3600,3600,3600,3600,0
|
|
20240405,091700,24267605,3600,3580,3600,3580,3
|
|
20240405,091600,24256840,3600,3585,3600,3585,410
|
|
20240405,091500,22786975,3580,3580,3580,3580,1
|
|
20240405,091400,22783395,3600,3600,3600,3600,0
|
|
20240405,091300,22783395,3600,3595,3600,3585,4
|
|
20240405,091200,22769015,3585,3585,3585,3585,0
|
|
20240405,091100,22769015,3585,3575,3585,3575,1225
|
|
20240405,091000,18377405,3585,3585,3585,3585,70
|
|
20240405,090900,18126455,3585,3585,3585,3585,11
|
|
20240405,090800,18087020,3575,3575,3575,3575,1
|
|
20240405,090700,18083445,3605,3575,3605,3575,40
|
|
20240405,090600,17939695,3575,3575,3575,3575,29
|
|
20240405,090500,17836020,3605,3605,3605,3605,0
|
|
20240405,090400,17836020,3605,3575,3605,3550,2122
|
|
20240405,090300,10283255,3605,3605,3605,3605,0
|
|
20240405,090200,10283255,3605,3595,3605,3570,31
|
|
20240405,090100,10171645,3570,3580,3580,3570,194
|
|
20240405,090000,9477545,3605,3605,3605,3605,2629
|