687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202400,180913660,6210,6210,6210,6210,485
|
|
20240404,202300,180913660,6210,6210,6210,6210,0
|
|
20240404,202200,180913660,6210,6210,6210,6210,0
|
|
20240404,202100,180913660,6210,6210,6210,6210,0
|
|
20240404,202000,180913660,6210,6210,6210,6210,0
|
|
20240404,201900,180913660,6210,6210,6210,6210,0
|
|
20240404,201800,180913660,6210,6210,6210,6210,0
|
|
20240404,201700,180913660,6210,6210,6210,6210,0
|
|
20240404,201600,180913660,6210,6210,6210,6210,0
|
|
20240404,201500,180913660,6210,6210,6210,6210,0
|
|
20240404,201400,180913660,6210,6210,6210,6210,0
|
|
20240404,201300,180913660,6210,6210,6210,6210,0
|
|
20240404,201200,180913660,6210,6210,6210,6210,0
|
|
20240404,201100,180913660,6210,6210,6210,6210,0
|
|
20240404,201000,180913660,6210,6210,6210,6210,0
|
|
20240404,200900,180913660,6210,6210,6210,6210,0
|
|
20240404,200800,180913660,6210,6210,6210,6210,0
|
|
20240404,200700,180913660,6210,6210,6210,6210,0
|
|
20240404,200600,180913660,6210,6210,6210,6210,0
|
|
20240404,200500,180913660,6210,6210,6210,6210,0
|
|
20240404,200400,180913660,6210,6210,6210,6210,0
|
|
20240404,200300,180913660,6210,6210,6210,6210,0
|
|
20240404,200200,180913660,6210,6210,6210,6210,0
|
|
20240404,200100,180913660,6210,6210,6210,6210,0
|
|
20240404,200000,180913660,6210,6210,6210,6210,0
|
|
20240404,195900,180913660,6210,6210,6210,6210,0
|
|
20240404,195800,180913660,6210,6210,6210,6210,0
|
|
20240404,195700,180913660,6210,6210,6210,6210,0
|
|
20240404,195600,180913660,6210,6210,6210,6210,0
|
|
20240404,195500,180913660,6210,6210,6210,6210,0
|
|
20240404,195400,180913660,6210,6210,6210,6210,485
|
|
20240404,195300,180913660,6210,6210,6210,6210,0
|
|
20240404,195200,180913660,6210,6210,6210,6210,0
|
|
20240404,195100,180913660,6210,6210,6210,6210,0
|
|
20240404,195000,180913660,6210,6210,6210,6210,0
|
|
20240404,194900,180913660,6210,6210,6210,6210,0
|
|
20240404,194800,180913660,6210,6210,6210,6210,0
|
|
20240404,194700,180913660,6210,6210,6210,6210,0
|
|
20240404,194600,180913660,6210,6210,6210,6210,0
|
|
20240404,194500,180913660,6210,6210,6210,6210,0
|
|
20240404,194400,180913660,6210,6210,6210,6210,0
|
|
20240404,194300,180913660,6210,6210,6210,6210,0
|
|
20240404,194200,180913660,6210,6210,6210,6210,0
|
|
20240404,194100,180913660,6210,6210,6210,6210,0
|
|
20240404,194000,180913660,6210,6210,6210,6210,0
|
|
20240404,193900,180913660,6210,6210,6210,6210,0
|
|
20240404,193800,180913660,6210,6210,6210,6210,0
|
|
20240404,193700,180913660,6210,6210,6210,6210,0
|
|
20240404,193600,180913660,6210,6210,6210,6210,0
|
|
20240404,193500,180913660,6210,6210,6210,6210,0
|
|
20240404,193400,180913660,6210,6210,6210,6210,0
|
|
20240404,193300,180913660,6210,6210,6210,6210,0
|
|
20240404,193200,180913660,6210,6210,6210,6210,0
|
|
20240404,193100,180913660,6210,6210,6210,6210,0
|
|
20240404,193000,180913660,6210,6210,6210,6210,0
|
|
20240404,192900,180913660,6210,6210,6210,6210,0
|
|
20240404,192800,180913660,6210,6210,6210,6210,0
|
|
20240404,192700,180913660,6210,6210,6210,6210,0
|
|
20240404,192600,180913660,6210,6210,6210,6210,0
|
|
20240404,192500,180913660,6210,6210,6210,6210,0
|
|
20240404,192400,180913660,6210,6210,6210,6210,485
|
|
20240404,192300,180913660,6210,6210,6210,6210,0
|
|
20240404,192200,180913660,6210,6210,6210,6210,0
|
|
20240404,192100,180913660,6210,6210,6210,6210,0
|
|
20240404,192000,180913660,6210,6210,6210,6210,0
|
|
20240404,191900,180913660,6210,6210,6210,6210,0
|
|
20240404,191800,180913660,6210,6210,6210,6210,0
|
|
20240404,191700,180913660,6210,6210,6210,6210,0
|
|
20240404,191600,180913660,6210,6210,6210,6210,0
|
|
20240404,191500,180913660,6210,6210,6210,6210,0
|
|
20240404,191400,180913660,6210,6210,6210,6210,0
|
|
20240404,191300,180913660,6210,6210,6210,6210,0
|
|
20240404,191200,180913660,6210,6210,6210,6210,0
|
|
20240404,191100,180913660,6210,6210,6210,6210,0
|
|
20240404,191000,180913660,6210,6210,6210,6210,0
|
|
20240404,190900,180913660,6210,6210,6210,6210,0
|
|
20240404,190800,180913660,6210,6210,6210,6210,0
|
|
20240404,190700,180913660,6210,6210,6210,6210,0
|
|
20240404,190600,180913660,6210,6210,6210,6210,0
|
|
20240404,190500,180913660,6210,6210,6210,6210,0
|
|
20240404,190400,180913660,6210,6210,6210,6210,0
|
|
20240404,190300,180913660,6210,6210,6210,6210,0
|
|
20240404,190200,180913660,6210,6210,6210,6210,0
|
|
20240404,190100,180913660,6210,6210,6210,6210,0
|
|
20240404,190000,180913660,6210,6210,6210,6210,0
|
|
20240404,185900,180913660,6210,6210,6210,6210,0
|
|
20240404,185800,180913660,6210,6210,6210,6210,0
|
|
20240404,185700,180913660,6210,6210,6210,6210,0
|
|
20240404,185600,180913660,6210,6210,6210,6210,0
|
|
20240404,185500,180913660,6210,6210,6210,6210,0
|
|
20240404,185400,180913660,6210,6210,6210,6210,485
|
|
20240404,185300,180913660,6210,6210,6210,6210,0
|
|
20240404,185200,180913660,6210,6210,6210,6210,0
|
|
20240404,185100,180913660,6210,6210,6210,6210,0
|
|
20240404,185000,180913660,6210,6210,6210,6210,0
|
|
20240404,184900,180913660,6210,6210,6210,6210,0
|
|
20240404,184800,180913660,6210,6210,6210,6210,0
|
|
20240404,184700,180913660,6210,6210,6210,6210,0
|
|
20240404,184600,180913660,6210,6210,6210,6210,0
|
|
20240404,184500,180913660,6210,6210,6210,6210,0
|
|
20240404,184400,180913660,6210,6210,6210,6210,0
|
|
20240404,184300,180913660,6210,6210,6210,6210,0
|
|
20240404,184200,180913660,6210,6210,6210,6210,0
|
|
20240404,184100,180913660,6210,6210,6210,6210,0
|
|
20240404,184000,180913660,6210,6210,6210,6210,0
|
|
20240404,183900,180913660,6210,6210,6210,6210,0
|
|
20240404,183800,180913660,6210,6210,6210,6210,0
|
|
20240404,183700,180913660,6210,6210,6210,6210,0
|
|
20240404,183600,180913660,6210,6210,6210,6210,0
|
|
20240404,183500,180913660,6210,6210,6210,6210,0
|
|
20240404,183400,180913660,6210,6210,6210,6210,0
|
|
20240404,183300,180913660,6210,6210,6210,6210,0
|
|
20240404,183200,180913660,6210,6210,6210,6210,0
|
|
20240404,183100,180913660,6210,6210,6210,6210,0
|
|
20240404,183000,180913660,6210,6210,6210,6210,0
|
|
20240404,182900,180913660,6210,6210,6210,6210,0
|
|
20240404,182800,180913660,6210,6210,6210,6210,0
|
|
20240404,182700,180913660,6210,6210,6210,6210,0
|
|
20240404,182600,180913660,6210,6210,6210,6210,0
|
|
20240404,182500,180913660,6210,6210,6210,6210,0
|
|
20240404,182400,180913660,6210,6210,6210,6210,485
|
|
20240404,182300,180913660,6210,6210,6210,6210,0
|
|
20240404,182200,180913660,6210,6210,6210,6210,0
|
|
20240404,182100,180913660,6210,6210,6210,6210,0
|
|
20240404,182000,180913660,6210,6210,6210,6210,0
|
|
20240404,181900,180913660,6210,6210,6210,6210,0
|
|
20240404,181800,180913660,6210,6210,6210,6210,0
|
|
20240404,181700,180913660,6210,6210,6210,6210,0
|
|
20240404,181600,180913660,6210,6210,6210,6210,0
|
|
20240404,181500,180913660,6210,6210,6210,6210,0
|
|
20240404,181400,180913660,6210,6210,6210,6210,0
|
|
20240404,181300,180913660,6210,6210,6210,6210,0
|
|
20240404,181200,180913660,6210,6210,6210,6210,0
|
|
20240404,181100,180913660,6210,6210,6210,6210,0
|
|
20240404,181000,180913660,6210,6210,6210,6210,0
|
|
20240404,180900,180913660,6210,6210,6210,6210,0
|
|
20240404,180800,180913660,6210,6210,6210,6210,0
|
|
20240404,180700,180913660,6210,6210,6210,6210,0
|
|
20240404,180600,180913660,6210,6210,6210,6210,0
|
|
20240404,180500,180913660,6210,6210,6210,6210,0
|
|
20240404,180400,180913660,6210,6210,6210,6210,0
|
|
20240404,180300,180913660,6210,6210,6210,6210,0
|
|
20240404,180200,180913660,6210,6210,6210,6210,0
|
|
20240404,180100,180913660,6210,6210,6210,6210,0
|
|
20240404,180000,180913660,6210,6210,6210,6210,0
|
|
20240404,175900,180913660,6210,6210,6210,6210,0
|
|
20240404,175800,180913660,6210,6210,6210,6210,0
|
|
20240404,175700,180913660,6210,6210,6210,6210,0
|
|
20240404,175600,180913660,6210,6210,6210,6210,0
|
|
20240404,175500,180913660,6210,6210,6210,6210,0
|
|
20240404,175400,180913660,6210,6210,6210,6210,485
|
|
20240404,175300,180913660,6210,6210,6210,6210,0
|
|
20240404,175200,180913660,6210,6210,6210,6210,0
|
|
20240404,175100,180913660,6210,6210,6210,6210,0
|
|
20240404,175000,180913660,6210,6210,6210,6210,0
|
|
20240404,174900,180913660,6210,6210,6210,6210,0
|
|
20240404,174800,180913660,6210,6210,6210,6210,0
|
|
20240404,174700,180913660,6210,6210,6210,6210,0
|
|
20240404,174600,180913660,6210,6210,6210,6210,0
|
|
20240404,174500,180913660,6210,6210,6210,6210,0
|
|
20240404,174400,180913660,6210,6210,6210,6210,0
|
|
20240404,174300,180913660,6210,6210,6210,6210,0
|
|
20240404,174200,180913660,6210,6210,6210,6210,0
|
|
20240404,174100,180913660,6210,6210,6210,6210,0
|
|
20240404,174000,180913660,6210,6210,6210,6210,0
|
|
20240404,173900,180913660,6210,6210,6210,6210,0
|
|
20240404,173800,180913660,6210,6210,6210,6210,0
|
|
20240404,173700,180913660,6210,6210,6210,6210,0
|
|
20240404,173600,180913660,6210,6210,6210,6210,0
|
|
20240404,173500,180913660,6210,6210,6210,6210,0
|
|
20240404,173400,180913660,6210,6210,6210,6210,0
|
|
20240404,173300,180913660,6210,6210,6210,6210,0
|
|
20240404,173200,180913660,6210,6210,6210,6210,0
|
|
20240404,173100,180913660,6210,6210,6210,6210,0
|
|
20240404,173000,180913660,6210,6210,6210,6210,0
|
|
20240404,172900,180913660,6210,6210,6210,6210,0
|
|
20240404,172800,180913660,6210,6210,6210,6210,0
|
|
20240404,172700,180913660,6210,6210,6210,6210,0
|
|
20240404,172600,180913660,6210,6210,6210,6210,0
|
|
20240404,172500,180913660,6210,6210,6210,6210,0
|
|
20240404,172400,180913660,6210,6210,6210,6210,485
|
|
20240404,172300,180913660,6210,6210,6210,6210,0
|
|
20240404,172200,180913660,6210,6210,6210,6210,0
|
|
20240404,172100,180913660,6210,6210,6210,6210,0
|
|
20240404,172000,180913660,6210,6210,6210,6210,0
|
|
20240404,171900,180913660,6210,6210,6210,6210,0
|
|
20240404,171800,180913660,6210,6210,6210,6210,0
|
|
20240404,171700,180913660,6210,6210,6210,6210,0
|
|
20240404,171600,180913660,6210,6210,6210,6210,0
|
|
20240404,171500,180913660,6210,6210,6210,6210,0
|
|
20240404,171400,180913660,6210,6210,6210,6210,0
|
|
20240404,171300,180913660,6210,6210,6210,6210,0
|
|
20240404,171200,180913660,6210,6210,6210,6210,0
|
|
20240404,171100,180913660,6210,6210,6210,6210,0
|
|
20240404,171000,180913660,6210,6210,6210,6210,0
|
|
20240404,170900,180913660,6210,6210,6210,6210,0
|
|
20240404,170800,180913660,6210,6210,6210,6210,0
|
|
20240404,170700,180913660,6210,6210,6210,6210,0
|
|
20240404,170600,180913660,6210,6210,6210,6210,0
|
|
20240404,170500,180913660,6210,6210,6210,6210,0
|
|
20240404,170400,180913660,6210,6210,6210,6210,0
|
|
20240404,170300,180913660,6210,6210,6210,6210,0
|
|
20240404,170200,180913660,6210,6210,6210,6210,0
|
|
20240404,170100,180913660,6210,6210,6210,6210,0
|
|
20240404,170000,180913660,6210,6210,6210,6210,0
|
|
20240404,165900,180913660,6210,6210,6210,6210,0
|
|
20240404,165800,180913660,6210,6210,6210,6210,0
|
|
20240404,165700,180913660,6210,6210,6210,6210,0
|
|
20240404,165600,180913660,6210,6210,6210,6210,0
|
|
20240404,165500,180913660,6210,6210,6210,6210,0
|
|
20240404,165400,180913660,6210,6210,6210,6210,485
|
|
20240404,165300,180913660,6210,6210,6210,6210,0
|
|
20240404,165200,180913660,6210,6210,6210,6210,0
|
|
20240404,165100,180913660,6210,6210,6210,6210,0
|
|
20240404,165000,180913660,6210,6210,6210,6210,0
|
|
20240404,164900,180913660,6210,6210,6210,6210,0
|
|
20240404,164800,180913660,6210,6210,6210,6210,0
|
|
20240404,164700,180913660,6210,6210,6210,6210,0
|
|
20240404,164600,180913660,6210,6210,6210,6210,0
|
|
20240404,164500,180913660,6210,6210,6210,6210,0
|
|
20240404,164400,180913660,6210,6210,6210,6210,0
|
|
20240404,164300,180913660,6210,6210,6210,6210,0
|
|
20240404,164200,180913660,6210,6210,6210,6210,0
|
|
20240404,164100,180913660,6210,6210,6210,6210,0
|
|
20240404,164000,180913660,6210,6210,6210,6210,0
|
|
20240404,163900,180913660,6210,6210,6210,6210,0
|
|
20240404,163800,180913660,6210,6210,6210,6210,0
|
|
20240404,163700,180913660,6210,6210,6210,6210,0
|
|
20240404,163600,180913660,6210,6210,6210,6210,0
|
|
20240404,163500,180913660,6210,6210,6210,6210,0
|
|
20240404,163400,180913660,6210,6210,6210,6210,0
|
|
20240404,163300,180913660,6210,6210,6210,6210,0
|
|
20240404,163200,180913660,6210,6210,6210,6210,0
|
|
20240404,163100,180913660,6210,6210,6210,6210,0
|
|
20240404,163000,180913660,6210,6210,6210,6210,0
|
|
20240404,162900,180913660,6210,6210,6210,6210,0
|
|
20240404,162800,180913660,6210,6210,6210,6210,0
|
|
20240404,162700,180913660,6210,6210,6210,6210,0
|
|
20240404,162600,180913660,6210,6210,6210,6210,0
|
|
20240404,162500,180913660,6210,6210,6210,6210,0
|
|
20240404,162400,180913660,6210,6210,6210,6210,485
|
|
20240404,162300,180913660,6210,6210,6210,6210,0
|
|
20240404,162200,180913660,6210,6210,6210,6210,0
|
|
20240404,162100,180913660,6210,6210,6210,6210,0
|
|
20240404,162000,180913660,6210,6210,6210,6210,0
|
|
20240404,161900,180913660,6210,6210,6210,6210,0
|
|
20240404,161800,180913660,6210,6210,6210,6210,0
|
|
20240404,161700,180913660,6210,6210,6210,6210,0
|
|
20240404,161600,180913660,6210,6210,6210,6210,0
|
|
20240404,161500,180913660,6210,6210,6210,6210,0
|
|
20240404,161400,180913660,6210,6210,6210,6210,0
|
|
20240404,161300,180913660,6210,6210,6210,6210,0
|
|
20240404,161200,180913660,6210,6210,6210,6210,0
|
|
20240404,161100,180913660,6210,6210,6210,6210,0
|
|
20240404,161000,180913660,6210,6210,6210,6210,0
|
|
20240404,160900,180913660,6210,6210,6210,6210,0
|
|
20240404,160800,180913660,6210,6210,6210,6210,0
|
|
20240404,160700,180913660,6210,6210,6210,6210,0
|
|
20240404,160600,180913660,6210,6210,6210,6210,0
|
|
20240404,160500,180913660,6210,6210,6210,6210,0
|
|
20240404,160400,180913660,6210,6210,6210,6210,0
|
|
20240404,160300,180913660,6210,6210,6210,6210,0
|
|
20240404,160200,180913660,6210,6210,6210,6210,0
|
|
20240404,160100,180913660,6210,6210,6210,6210,0
|
|
20240404,160000,180913660,6210,6210,6210,6210,0
|
|
20240404,155900,180913660,6210,6210,6210,6210,0
|
|
20240404,155800,180913660,6210,6210,6210,6210,0
|
|
20240404,155700,180913660,6210,6210,6210,6210,0
|
|
20240404,155600,180913660,6210,6210,6210,6210,0
|
|
20240404,155500,180913660,6210,6210,6210,6210,0
|
|
20240404,155400,180913660,6210,6210,6210,6210,485
|
|
20240404,155300,180913660,6210,6210,6210,6210,0
|
|
20240404,155200,180913660,6210,6210,6210,6210,0
|
|
20240404,155100,180913660,6210,6210,6210,6210,0
|
|
20240404,155000,180913660,6210,6210,6210,6210,0
|
|
20240404,154900,180913660,6210,6210,6210,6210,0
|
|
20240404,154800,180913660,6210,6210,6210,6210,0
|
|
20240404,154700,180913660,6210,6210,6210,6210,0
|
|
20240404,154600,180913660,6210,6210,6210,6210,0
|
|
20240404,154500,180913660,6210,6210,6210,6210,0
|
|
20240404,154400,180913660,6210,6210,6210,6210,0
|
|
20240404,154300,180913660,6210,6210,6210,6210,0
|
|
20240404,154200,180913660,6210,6210,6210,6210,0
|
|
20240404,154100,180913660,6210,6210,6210,6210,0
|
|
20240404,154000,180913660,6210,6210,6210,6210,0
|
|
20240404,153900,180913660,6210,6210,6210,6210,0
|
|
20240404,153800,180913660,6210,6210,6210,6210,0
|
|
20240404,153700,180913660,6210,6210,6210,6210,0
|
|
20240404,153600,180913660,6210,6210,6210,6210,0
|
|
20240404,153500,180913660,6210,6210,6210,6210,0
|
|
20240404,153400,180913660,6210,6210,6210,6210,0
|
|
20240404,153300,180913660,6210,6210,6210,6210,0
|
|
20240404,153200,180913660,6210,6210,6210,6210,0
|
|
20240404,153100,180913660,6210,6210,6210,6210,0
|
|
20240404,153000,180913660,6210,6210,6210,6210,485
|
|
20240404,152900,177901810,6200,6200,6200,6200,0
|
|
20240404,152800,177901810,6200,6200,6200,6200,0
|
|
20240404,152700,177901810,6200,6200,6200,6200,0
|
|
20240404,152600,177901810,6200,6200,6200,6200,0
|
|
20240404,152500,177901810,6200,6200,6200,6200,0
|
|
20240404,152400,177901810,6200,6200,6200,6200,0
|
|
20240404,152300,177901810,6200,6200,6200,6200,0
|
|
20240404,152200,177901810,6200,6200,6200,6200,0
|
|
20240404,152100,177901810,6200,6200,6200,6200,0
|
|
20240404,152000,177901810,6200,6200,6200,6200,0
|
|
20240404,151900,177901810,6200,6200,6200,6200,806
|
|
20240404,151800,172904610,6200,6150,6200,6150,10
|
|
20240404,151700,172842710,6200,6200,6200,6200,0
|
|
20240404,151600,172842710,6200,6200,6200,6200,0
|
|
20240404,151500,172842710,6200,6200,6200,6200,0
|
|
20240404,151400,172842710,6200,6200,6200,6200,0
|
|
20240404,151300,172842710,6200,6200,6200,6200,0
|
|
20240404,151200,172842710,6200,6190,6200,6190,10
|
|
20240404,151100,172780730,6200,6200,6200,6200,0
|
|
20240404,151000,172780730,6200,6200,6200,6200,0
|
|
20240404,150900,172780730,6200,6200,6200,6200,0
|
|
20240404,150800,172780730,6200,6200,6200,6200,0
|
|
20240404,150700,172780730,6200,6200,6200,6200,0
|
|
20240404,150600,172780730,6200,6200,6200,6200,0
|
|
20240404,150500,172780730,6200,6200,6200,6200,0
|
|
20240404,150400,172780730,6200,6180,6200,6180,50
|
|
20240404,150300,172471170,6200,6200,6200,6200,0
|
|
20240404,150200,172471170,6200,6200,6200,6200,0
|
|
20240404,150100,172471170,6200,6200,6200,6200,0
|
|
20240404,150000,172471170,6200,6200,6200,6200,0
|
|
20240404,145900,172471170,6200,6200,6200,6200,7
|
|
20240404,145800,172427770,6150,6150,6150,6150,3
|
|
20240404,145700,172409320,6200,6200,6200,6200,0
|
|
20240404,145600,172409320,6200,6190,6200,6190,28
|
|
20240404,145500,172235990,6150,6170,6170,6150,160
|
|
20240404,145400,171250480,6200,6200,6200,6200,0
|
|
20240404,145300,171250480,6200,6200,6200,6200,241
|
|
20240404,145200,169756280,6210,6210,6210,6210,0
|
|
20240404,145100,169756280,6210,6210,6210,6210,0
|
|
20240404,145000,169756280,6210,6210,6210,6210,0
|
|
20240404,144900,169756280,6210,6210,6210,6210,12
|
|
20240404,144800,169681760,6200,6160,6200,6160,6
|
|
20240404,144700,169644720,6210,6210,6210,6210,0
|
|
20240404,144600,169644720,6210,6210,6210,6210,0
|
|
20240404,144500,169644720,6210,6210,6210,6210,0
|
|
20240404,144400,169644720,6210,6210,6210,6210,0
|
|
20240404,144300,169644720,6210,6210,6210,6210,6
|
|
20240404,144200,169607460,6210,6210,6210,6210,0
|
|
20240404,144100,169607460,6210,6200,6210,6200,11
|
|
20240404,144000,169539250,6160,6160,6160,6160,0
|
|
20240404,143900,169539250,6160,6160,6160,6160,7
|
|
20240404,143800,169496130,6210,6210,6210,6210,0
|
|
20240404,143700,169496130,6210,6210,6210,6210,0
|
|
20240404,143600,169496130,6210,6210,6210,6210,0
|
|
20240404,143500,169496130,6210,6210,6210,6210,0
|
|
20240404,143400,169496130,6210,6210,6210,6210,0
|
|
20240404,143300,169496130,6210,6210,6210,6210,0
|
|
20240404,143200,169496130,6210,6210,6210,6210,0
|
|
20240404,143100,169496130,6210,6160,6210,6160,11
|
|
20240404,143000,169428080,6210,6210,6210,6210,0
|
|
20240404,142900,169428080,6210,6210,6210,6210,0
|
|
20240404,142800,169428080,6210,6210,6210,6210,147
|
|
20240404,142700,168515210,6200,6200,6200,6200,763
|
|
20240404,142600,163784610,6200,6200,6200,6200,0
|
|
20240404,142500,163784610,6200,6190,6200,6190,160
|
|
20240404,142400,162793550,6180,6180,6180,6180,19
|
|
20240404,142300,162676130,6180,6180,6180,6180,0
|
|
20240404,142200,162676130,6180,6180,6180,6180,0
|
|
20240404,142100,162676130,6180,6180,6180,6180,5
|
|
20240404,142000,162645230,6190,6190,6190,6190,0
|
|
20240404,141900,162645230,6190,6190,6190,6190,0
|
|
20240404,141800,162645230,6190,6190,6190,6190,0
|
|
20240404,141700,162645230,6190,6190,6190,6190,3
|
|
20240404,141600,162626660,6190,6190,6190,6190,0
|
|
20240404,141500,162626660,6190,6190,6190,6190,7
|
|
20240404,141400,162583330,6180,6180,6180,6180,10
|
|
20240404,141300,162521530,6180,6180,6180,6180,0
|
|
20240404,141200,162521530,6180,6180,6180,6180,0
|
|
20240404,141100,162521530,6180,6180,6180,6180,0
|
|
20240404,141000,162521530,6180,6180,6180,6180,0
|
|
20240404,140900,162521530,6180,6180,6180,6180,0
|
|
20240404,140800,162521530,6180,6180,6180,6180,0
|
|
20240404,140700,162521530,6180,6180,6180,6180,0
|
|
20240404,140600,162521530,6180,6180,6180,6180,7
|
|
20240404,140500,162478270,6190,6190,6190,6190,0
|
|
20240404,140400,162478270,6190,6190,6190,6190,0
|
|
20240404,140300,162478270,6190,6190,6190,6190,0
|
|
20240404,140200,162478270,6190,6190,6190,6190,0
|
|
20240404,140100,162478270,6190,6180,6190,6180,4
|
|
20240404,140000,162453520,6190,6190,6190,6190,0
|
|
20240404,135900,162453520,6190,6190,6190,6190,0
|
|
20240404,135800,162453520,6190,6190,6190,6190,0
|
|
20240404,135700,162453520,6190,6150,6190,6150,292
|
|
20240404,135600,160651160,6190,6190,6190,6190,0
|
|
20240404,135500,160651160,6190,6190,6190,6190,0
|
|
20240404,135400,160651160,6190,6190,6190,6190,0
|
|
20240404,135300,160651160,6190,6190,6190,6190,0
|
|
20240404,135200,160651160,6190,6190,6190,6190,1
|
|
20240404,135100,160644970,6200,6200,6200,6200,0
|
|
20240404,135000,160644970,6200,6200,6200,6200,0
|
|
20240404,134900,160644970,6200,6200,6200,6200,0
|
|
20240404,134800,160644970,6200,6200,6200,6200,0
|
|
20240404,134700,160644970,6200,6200,6200,6200,1
|
|
20240404,134600,160638770,6200,6200,6200,6200,0
|
|
20240404,134500,160638770,6200,6200,6200,6200,0
|
|
20240404,134400,160638770,6200,6200,6200,6200,0
|
|
20240404,134300,160638770,6200,6200,6200,6200,0
|
|
20240404,134200,160638770,6200,6170,6200,6170,3
|
|
20240404,134100,160620200,6160,6160,6160,6160,6
|
|
20240404,134000,160583240,6200,6200,6200,6200,0
|
|
20240404,133900,160583240,6200,6200,6200,6200,0
|
|
20240404,133800,160583240,6200,6200,6200,6200,0
|
|
20240404,133700,160583240,6200,6200,6200,6200,0
|
|
20240404,133600,160583240,6200,6200,6200,6200,0
|
|
20240404,133500,160583240,6200,6200,6200,6200,0
|
|
20240404,133400,160583240,6200,6200,6200,6200,0
|
|
20240404,133300,160583240,6200,6200,6200,6200,0
|
|
20240404,133200,160583240,6200,6200,6200,6200,0
|
|
20240404,133100,160583240,6200,6200,6200,6200,0
|
|
20240404,133000,160583240,6200,6200,6200,6200,0
|
|
20240404,132900,160583240,6200,6200,6200,6200,0
|
|
20240404,132800,160583240,6200,6200,6200,6200,0
|
|
20240404,132700,160583240,6200,6200,6200,6200,0
|
|
20240404,132600,160583240,6200,6200,6200,6200,0
|
|
20240404,132500,160583240,6200,6200,6200,6200,0
|
|
20240404,132400,160583240,6200,6200,6200,6200,0
|
|
20240404,132300,160583240,6200,6200,6200,6200,0
|
|
20240404,132200,160583240,6200,6200,6200,6200,0
|
|
20240404,132100,160583240,6200,6200,6200,6200,0
|
|
20240404,132000,160583240,6200,6200,6200,6200,0
|
|
20240404,131900,160583240,6200,6200,6200,6200,0
|
|
20240404,131800,160583240,6200,6200,6200,6200,0
|
|
20240404,131700,160583240,6200,6200,6200,6200,0
|
|
20240404,131600,160583240,6200,6200,6200,6200,0
|
|
20240404,131500,160583240,6200,6200,6200,6200,0
|
|
20240404,131400,160583240,6200,6200,6200,6200,0
|
|
20240404,131300,160583240,6200,6200,6200,6200,0
|
|
20240404,131200,160583240,6200,6200,6200,6200,0
|
|
20240404,131100,160583240,6200,6200,6200,6200,0
|
|
20240404,131000,160583240,6200,6200,6200,6200,0
|
|
20240404,130900,160583240,6200,6200,6200,6200,0
|
|
20240404,130800,160583240,6200,6200,6200,6200,0
|
|
20240404,130700,160583240,6200,6200,6200,6200,0
|
|
20240404,130600,160583240,6200,6200,6200,6200,0
|
|
20240404,130500,160583240,6200,6200,6200,6200,0
|
|
20240404,130400,160583240,6200,6200,6200,6200,10
|
|
20240404,130300,160521240,6200,6200,6200,6200,0
|
|
20240404,130200,160521240,6200,6200,6200,6200,0
|
|
20240404,130100,160521240,6200,6200,6200,6200,0
|
|
20240404,130000,160521240,6200,6200,6200,6200,0
|
|
20240404,125900,160521240,6200,6200,6200,6200,0
|
|
20240404,125800,160521240,6200,6200,6200,6200,0
|
|
20240404,125700,160521240,6200,6200,6200,6200,0
|
|
20240404,125600,160521240,6200,6190,6200,6190,7
|
|
20240404,125500,160477870,6150,6150,6150,6150,20
|
|
20240404,125400,160354870,6200,6200,6200,6200,0
|
|
20240404,125300,160354870,6200,6200,6200,6200,0
|
|
20240404,125200,160354870,6200,6200,6200,6200,0
|
|
20240404,125100,160354870,6200,6200,6200,6200,0
|
|
20240404,125000,160354870,6200,6200,6200,6200,0
|
|
20240404,124900,160354870,6200,6200,6200,6200,0
|
|
20240404,124800,160354870,6200,6200,6200,6200,0
|
|
20240404,124700,160354870,6200,6200,6200,6200,0
|
|
20240404,124600,160354870,6200,6200,6200,6200,0
|
|
20240404,124500,160354870,6200,6200,6200,6200,0
|
|
20240404,124400,160354870,6200,6200,6200,6200,0
|
|
20240404,124300,160354870,6200,6200,6200,6200,0
|
|
20240404,124200,160354870,6200,6200,6200,6200,0
|
|
20240404,124100,160354870,6200,6200,6200,6200,0
|
|
20240404,124000,160354870,6200,6200,6200,6200,0
|
|
20240404,123900,160354870,6200,6200,6200,6200,0
|
|
20240404,123800,160354870,6200,6200,6200,6200,1
|
|
20240404,123700,160348670,6200,6190,6200,6190,200
|
|
20240404,123600,159109130,6200,6200,6200,6200,0
|
|
20240404,123500,159109130,6200,6200,6200,6200,0
|
|
20240404,123400,159109130,6200,6200,6200,6200,0
|
|
20240404,123300,159109130,6200,6200,6200,6200,0
|
|
20240404,123200,159109130,6200,6200,6200,6200,0
|
|
20240404,123100,159109130,6200,6200,6200,6200,0
|
|
20240404,123000,159109130,6200,6200,6200,6200,0
|
|
20240404,122900,159109130,6200,6150,6200,6150,27
|
|
20240404,122800,158942790,6200,6190,6200,6190,3
|
|
20240404,122700,158924210,6150,6180,6200,6150,5
|
|
20240404,122600,158893310,6200,6200,6200,6200,0
|
|
20240404,122500,158893310,6200,6200,6200,6200,0
|
|
20240404,122400,158893310,6200,6200,6200,6200,0
|
|
20240404,122300,158893310,6200,6200,6200,6200,0
|
|
20240404,122200,158893310,6200,6200,6200,6200,0
|
|
20240404,122100,158893310,6200,6200,6200,6200,0
|
|
20240404,122000,158893310,6200,6150,6200,6140,22
|
|
20240404,121900,158757620,6200,6200,6200,6200,0
|
|
20240404,121800,158757620,6200,6200,6200,6200,0
|
|
20240404,121700,158757620,6200,6190,6200,6190,5
|
|
20240404,121600,158726660,6180,6180,6180,6180,100
|
|
20240404,121500,158108660,6190,6190,6190,6190,0
|
|
20240404,121400,158108660,6190,6190,6190,6190,0
|
|
20240404,121300,158108660,6190,6190,6190,6190,0
|
|
20240404,121200,158108660,6190,6190,6190,6190,0
|
|
20240404,121100,158108660,6190,6190,6190,6190,0
|
|
20240404,121000,158108660,6190,6190,6190,6190,0
|
|
20240404,120900,158108660,6190,6190,6190,6190,3
|
|
20240404,120800,158090090,6200,6170,6200,6170,42
|
|
20240404,120700,157830120,6130,6130,6130,6130,0
|
|
20240404,120600,157830120,6130,6130,6130,6130,40
|
|
20240404,120500,157584920,6200,6200,6200,6200,0
|
|
20240404,120400,157584920,6200,6200,6200,6200,0
|
|
20240404,120300,157584920,6200,6200,6200,6200,0
|
|
20240404,120200,157584920,6200,6200,6200,6200,0
|
|
20240404,120100,157584920,6200,6200,6200,6200,0
|
|
20240404,120000,157584920,6200,6200,6200,6200,0
|
|
20240404,115900,157584920,6200,6200,6200,6200,2
|
|
20240404,115800,157572520,6120,6200,6210,6120,395
|
|
20240404,115700,155146050,6210,6210,6210,6210,0
|
|
20240404,115600,155146050,6210,6210,6210,6210,0
|
|
20240404,115500,155146050,6210,6190,6210,6190,5
|
|
20240404,115400,155115020,6200,6200,6200,6200,0
|
|
20240404,115300,155115020,6200,6200,6200,6200,0
|
|
20240404,115200,155115020,6200,6200,6200,6200,0
|
|
20240404,115100,155115020,6200,6200,6200,6200,0
|
|
20240404,115000,155115020,6200,6200,6200,6200,0
|
|
20240404,114900,155115020,6200,6200,6200,6200,0
|
|
20240404,114800,155115020,6200,6200,6200,6200,0
|
|
20240404,114700,155115020,6200,6200,6200,6200,0
|
|
20240404,114600,155115020,6200,6200,6200,6200,0
|
|
20240404,114500,155115020,6200,6200,6200,6200,0
|
|
20240404,114400,155115020,6200,6200,6200,6200,0
|
|
20240404,114300,155115020,6200,6200,6200,6200,10
|
|
20240404,114200,155053020,6210,6210,6210,6210,0
|
|
20240404,114100,155053020,6210,6210,6210,6210,0
|
|
20240404,114000,155053020,6210,6210,6210,6210,0
|
|
20240404,113900,155053020,6210,6210,6210,6210,0
|
|
20240404,113800,155053020,6210,6210,6210,6210,0
|
|
20240404,113700,155053020,6210,6170,6210,6170,26
|
|
20240404,113600,154892040,6200,6200,6200,6200,0
|
|
20240404,113500,154892040,6200,6200,6200,6200,0
|
|
20240404,113400,154892040,6200,6200,6200,6200,0
|
|
20240404,113300,154892040,6200,6200,6200,6200,0
|
|
20240404,113200,154892040,6200,6200,6200,6200,0
|
|
20240404,113100,154892040,6200,6200,6200,6200,0
|
|
20240404,113000,154892040,6200,6200,6200,6200,0
|
|
20240404,112900,154892040,6200,6180,6200,6180,414
|
|
20240404,112800,152333480,6180,6150,6180,6150,716
|
|
20240404,112700,147929090,6150,6150,6150,6150,25
|
|
20240404,112600,147775340,6140,6140,6140,6140,1
|
|
20240404,112500,147769200,6140,6140,6140,6140,0
|
|
20240404,112400,147769200,6140,6140,6140,6140,23
|
|
20240404,112300,147627980,6140,6130,6140,6130,290
|
|
20240404,112200,145847890,6130,6120,6130,6120,40
|
|
20240404,112100,145602700,6150,6160,6160,6150,822
|
|
20240404,112000,140547280,6170,6170,6170,6170,0
|
|
20240404,111900,140547280,6170,6170,6170,6170,0
|
|
20240404,111800,140547280,6170,6170,6170,6170,0
|
|
20240404,111700,140547280,6170,6170,6170,6170,0
|
|
20240404,111600,140547280,6170,6170,6170,6170,0
|
|
20240404,111500,140547280,6170,6170,6170,6170,6
|
|
20240404,111400,140510260,6160,6160,6160,6160,1
|
|
20240404,111300,140504100,6180,6180,6180,6180,3
|
|
20240404,111200,140485560,6110,6180,6180,6110,2931
|
|
20240404,111100,122561060,6190,6190,6190,6190,3
|
|
20240404,111000,122542490,6180,6170,6180,6170,131
|
|
20240404,110900,121732920,6180,6180,6180,6180,0
|
|
20240404,110800,121732920,6180,6180,6180,6180,3
|
|
20240404,110700,121714380,6170,6180,6180,6170,60
|
|
20240404,110600,121343880,6180,6180,6180,6180,18
|
|
20240404,110500,121232640,6200,6200,6200,6200,7
|
|
20240404,110400,121189240,6200,6170,6200,6170,78
|
|
20240404,110300,120707060,6180,6190,6190,6140,1730
|
|
20240404,110200,110062730,6170,6190,6190,6170,1829
|
|
20240404,110100,98761240,6200,6210,6210,6200,316
|
|
20240404,110000,96801590,6220,6220,6220,6220,0
|
|
20240404,105900,96801590,6220,6220,6220,6220,30
|
|
20240404,105800,96614990,6240,6240,6240,6240,0
|
|
20240404,105700,96614990,6240,6230,6240,6230,2
|
|
20240404,105600,96602520,6220,6220,6240,6220,38
|
|
20240404,105500,96365720,6250,6250,6250,6250,0
|
|
20240404,105400,96365720,6250,6250,6250,6250,0
|
|
20240404,105300,96365720,6250,6250,6250,6250,0
|
|
20240404,105200,96365720,6250,6250,6250,6250,0
|
|
20240404,105100,96365720,6250,6250,6250,6250,0
|
|
20240404,105000,96365720,6250,6250,6250,6250,0
|
|
20240404,104900,96365720,6250,6250,6250,6250,0
|
|
20240404,104800,96365720,6250,6250,6250,6250,100
|
|
20240404,104700,95740720,6250,6250,6250,6250,5
|
|
20240404,104600,95709470,6230,6230,6230,6230,100
|
|
20240404,104500,95086470,6250,6240,6250,6240,2
|
|
20240404,104400,95073980,6230,6230,6250,6230,25
|
|
20240404,104300,94917790,6250,6250,6250,6250,0
|
|
20240404,104200,94917790,6250,6250,6250,6240,6
|
|
20240404,104100,94880300,6230,6230,6230,6230,258
|
|
20240404,104000,93272960,6260,6260,6260,6260,0
|
|
20240404,103900,93272960,6260,6260,6260,6260,0
|
|
20240404,103800,93272960,6260,6260,6260,6260,8
|
|
20240404,103700,93222880,6240,6240,6240,6240,212
|
|
20240404,103600,91900000,6280,6280,6280,6280,0
|
|
20240404,103500,91900000,6280,6280,6280,6280,0
|
|
20240404,103400,91900000,6280,6280,6280,6280,0
|
|
20240404,103300,91900000,6280,6280,6280,6280,0
|
|
20240404,103200,91900000,6280,6270,6280,6270,4
|
|
20240404,103100,91874890,6270,6270,6270,6270,0
|
|
20240404,103000,91874890,6270,6270,6270,6270,0
|
|
20240404,102900,91874890,6270,6270,6270,6270,0
|
|
20240404,102800,91874890,6270,6270,6270,6270,0
|
|
20240404,102700,91874890,6270,6270,6270,6270,5
|
|
20240404,102600,91843540,6270,6270,6270,6270,0
|
|
20240404,102500,91843540,6270,6270,6270,6270,0
|
|
20240404,102400,91843540,6270,6270,6270,6270,0
|
|
20240404,102300,91843540,6270,6270,6270,6270,17
|
|
20240404,102200,91736950,6280,6280,6280,6280,0
|
|
20240404,102100,91736950,6280,6280,6280,6280,0
|
|
20240404,102000,91736950,6280,6250,6280,6230,1024
|
|
20240404,101900,85353180,6280,6260,6280,6250,71
|
|
20240404,101800,84909240,6280,6270,6280,6270,12
|
|
20240404,101700,84833890,6280,6280,6280,6280,0
|
|
20240404,101600,84833890,6280,6280,6280,6280,0
|
|
20240404,101500,84833890,6280,6280,6280,6280,0
|
|
20240404,101400,84833890,6280,6280,6280,6280,0
|
|
20240404,101300,84833890,6280,6280,6280,6280,0
|
|
20240404,101200,84833890,6280,6280,6280,6280,0
|
|
20240404,101100,84833890,6280,6270,6280,6270,7
|
|
20240404,101000,84789980,6280,6280,6280,6280,0
|
|
20240404,100900,84789980,6280,6280,6280,6280,0
|
|
20240404,100800,84789980,6280,6280,6280,6280,0
|
|
20240404,100700,84789980,6280,6280,6280,6280,0
|
|
20240404,100600,84789980,6280,6280,6280,6280,3
|
|
20240404,100500,84771140,6280,6280,6280,6280,0
|
|
20240404,100400,84771140,6280,6280,6280,6280,2
|
|
20240404,100300,84758580,6250,6280,6280,6250,164
|
|
20240404,100200,83731550,6280,6310,6310,6280,2592
|
|
20240404,100100,67449110,6310,6300,6310,6300,12
|
|
20240404,100000,67373500,6300,6320,6320,6300,862
|
|
20240404,095900,61942860,6330,6330,6330,6330,0
|
|
20240404,095800,61942860,6330,6330,6330,6330,0
|
|
20240404,095700,61942860,6330,6330,6330,6330,0
|
|
20240404,095600,61942860,6330,6330,6330,6330,1
|
|
20240404,095500,61936530,6340,6340,6340,6340,0
|
|
20240404,095400,61936530,6340,6340,6340,6340,1
|
|
20240404,095300,61930190,6350,6350,6350,6350,0
|
|
20240404,095200,61930190,6350,6340,6350,6310,69
|
|
20240404,095100,61493330,6370,6370,6370,6370,0
|
|
20240404,095000,61493330,6370,6370,6370,6370,0
|
|
20240404,094900,61493330,6370,6370,6370,6370,0
|
|
20240404,094800,61493330,6370,6370,6370,6370,0
|
|
20240404,094700,61493330,6370,6370,6370,6370,0
|
|
20240404,094600,61493330,6370,6370,6370,6370,0
|
|
20240404,094500,61493330,6370,6370,6370,6370,0
|
|
20240404,094400,61493330,6370,6350,6370,6350,1611
|
|
20240404,094300,51242270,6300,6270,6360,6270,3053
|
|
20240404,094200,31905700,6280,6280,6280,6280,0
|
|
20240404,094100,31905700,6280,6280,6280,6260,19
|
|
20240404,094000,31786640,6260,6260,6260,6260,43
|
|
20240404,093900,31517460,6290,6290,6290,6290,0
|
|
20240404,093800,31517460,6290,6290,6290,6290,0
|
|
20240404,093700,31517460,6290,6290,6290,6290,0
|
|
20240404,093600,31517460,6290,6290,6290,6290,0
|
|
20240404,093500,31517460,6290,6280,6290,6280,7
|
|
20240404,093400,31473490,6270,6290,6290,6270,220
|
|
20240404,093300,30091890,6290,6290,6290,6290,6
|
|
20240404,093200,30054150,6280,6280,6280,6280,4
|
|
20240404,093100,30029030,6290,6290,6290,6290,123
|
|
20240404,093000,29255360,6340,6340,6340,6340,0
|
|
20240404,092900,29255360,6340,6340,6340,6340,1
|
|
20240404,092800,29249020,6300,6300,6300,6300,0
|
|
20240404,092700,29249020,6300,6300,6300,6300,0
|
|
20240404,092600,29249020,6300,6330,6330,6300,711
|
|
20240404,092500,24748450,6380,6300,6380,6270,2114
|
|
20240404,092400,11322500,6300,6290,6300,6290,520
|
|
20240404,092300,8046600,6300,6290,6300,6290,125
|
|
20240404,092200,7260300,6290,6290,6290,6290,0
|
|
20240404,092100,7260300,6290,6290,6290,6290,0
|
|
20240404,092000,7260300,6290,6260,6290,6260,11
|
|
20240404,091900,7191320,6270,6270,6270,6270,0
|
|
20240404,091800,7191320,6270,6270,6270,6270,30
|
|
20240404,091700,7003220,6290,6290,6290,6290,10
|
|
20240404,091600,6940320,6290,6290,6290,6290,10
|
|
20240404,091500,6877420,6290,6280,6290,6280,5
|
|
20240404,091400,6845990,6290,6290,6290,6290,0
|
|
20240404,091300,6845990,6290,6290,6290,6290,0
|
|
20240404,091200,6845990,6290,6290,6290,6290,0
|
|
20240404,091100,6845990,6290,6280,6290,6280,107
|
|
20240404,091000,6173980,6290,6290,6290,6290,9
|
|
20240404,090900,6117370,6290,6290,6290,6290,49
|
|
20240404,090800,5809160,6290,6290,6290,6290,1
|
|
20240404,090700,5802870,6280,6280,6280,6280,5
|
|
20240404,090600,5771470,6280,6280,6280,6280,4
|
|
20240404,090500,5746350,6280,6280,6280,6280,27
|
|
20240404,090400,5576790,6280,6280,6280,6280,48
|
|
20240404,090300,5275350,6270,6270,6270,6270,1
|
|
20240404,090200,5269080,6260,6260,6260,6260,0
|
|
20240404,090100,5269080,6260,6260,6260,6260,29
|
|
20240404,090000,5087540,6260,6250,6260,6250,814
|