648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194500,277169530,6060,6060,6060,6060,1533
|
|
20240405,194400,277169530,6060,6060,6060,6060,0
|
|
20240405,194300,277169530,6060,6060,6060,6060,0
|
|
20240405,194200,277169530,6060,6060,6060,6060,0
|
|
20240405,194100,277169530,6060,6060,6060,6060,0
|
|
20240405,194000,277169530,6060,6060,6060,6060,0
|
|
20240405,193900,277169530,6060,6060,6060,6060,0
|
|
20240405,193800,277169530,6060,6060,6060,6060,0
|
|
20240405,193700,277169530,6060,6060,6060,6060,0
|
|
20240405,193600,277169530,6060,6060,6060,6060,0
|
|
20240405,193500,277169530,6060,6060,6060,6060,0
|
|
20240405,193400,277169530,6060,6060,6060,6060,0
|
|
20240405,193300,277169530,6060,6060,6060,6060,0
|
|
20240405,193200,277169530,6060,6060,6060,6060,0
|
|
20240405,193100,277169530,6060,6060,6060,6060,0
|
|
20240405,193000,277169530,6060,6060,6060,6060,0
|
|
20240405,192900,277169530,6060,6060,6060,6060,0
|
|
20240405,192800,277169530,6060,6060,6060,6060,0
|
|
20240405,192700,277169530,6060,6060,6060,6060,0
|
|
20240405,192600,277169530,6060,6060,6060,6060,0
|
|
20240405,192500,277169530,6060,6060,6060,6060,0
|
|
20240405,192400,277169530,6060,6060,6060,6060,0
|
|
20240405,192300,277169530,6060,6060,6060,6060,0
|
|
20240405,192200,277169530,6060,6060,6060,6060,0
|
|
20240405,192100,277169530,6060,6060,6060,6060,0
|
|
20240405,192000,277169530,6060,6060,6060,6060,0
|
|
20240405,191900,277169530,6060,6060,6060,6060,0
|
|
20240405,191800,277169530,6060,6060,6060,6060,0
|
|
20240405,191700,277169530,6060,6060,6060,6060,0
|
|
20240405,191600,277169530,6060,6060,6060,6060,0
|
|
20240405,191500,277169530,6060,6060,6060,6060,1533
|
|
20240405,191400,277169530,6060,6060,6060,6060,0
|
|
20240405,191300,277169530,6060,6060,6060,6060,0
|
|
20240405,191200,277169530,6060,6060,6060,6060,0
|
|
20240405,191100,277169530,6060,6060,6060,6060,0
|
|
20240405,191000,277169530,6060,6060,6060,6060,0
|
|
20240405,190900,277169530,6060,6060,6060,6060,0
|
|
20240405,190800,277169530,6060,6060,6060,6060,0
|
|
20240405,190700,277169530,6060,6060,6060,6060,0
|
|
20240405,190600,277169530,6060,6060,6060,6060,0
|
|
20240405,190500,277169530,6060,6060,6060,6060,0
|
|
20240405,190400,277169530,6060,6060,6060,6060,0
|
|
20240405,190300,277169530,6060,6060,6060,6060,0
|
|
20240405,190200,277169530,6060,6060,6060,6060,0
|
|
20240405,190100,277169530,6060,6060,6060,6060,0
|
|
20240405,190000,277169530,6060,6060,6060,6060,0
|
|
20240405,185900,277169530,6060,6060,6060,6060,0
|
|
20240405,185800,277169530,6060,6060,6060,6060,0
|
|
20240405,185700,277169530,6060,6060,6060,6060,0
|
|
20240405,185600,277169530,6060,6060,6060,6060,0
|
|
20240405,185500,277169530,6060,6060,6060,6060,0
|
|
20240405,185400,277169530,6060,6060,6060,6060,0
|
|
20240405,185300,277169530,6060,6060,6060,6060,0
|
|
20240405,185200,277169530,6060,6060,6060,6060,0
|
|
20240405,185100,277169530,6060,6060,6060,6060,0
|
|
20240405,185000,277169530,6060,6060,6060,6060,0
|
|
20240405,184900,277169530,6060,6060,6060,6060,0
|
|
20240405,184800,277169530,6060,6060,6060,6060,0
|
|
20240405,184700,277169530,6060,6060,6060,6060,0
|
|
20240405,184600,277169530,6060,6060,6060,6060,0
|
|
20240405,184500,277169530,6060,6060,6060,6060,1533
|
|
20240405,184400,277169530,6060,6060,6060,6060,0
|
|
20240405,184300,277169530,6060,6060,6060,6060,0
|
|
20240405,184200,277169530,6060,6060,6060,6060,0
|
|
20240405,184100,277169530,6060,6060,6060,6060,0
|
|
20240405,184000,277169530,6060,6060,6060,6060,0
|
|
20240405,183900,277169530,6060,6060,6060,6060,0
|
|
20240405,183800,277169530,6060,6060,6060,6060,0
|
|
20240405,183700,277169530,6060,6060,6060,6060,0
|
|
20240405,183600,277169530,6060,6060,6060,6060,0
|
|
20240405,183500,277169530,6060,6060,6060,6060,0
|
|
20240405,183400,277169530,6060,6060,6060,6060,0
|
|
20240405,183300,277169530,6060,6060,6060,6060,0
|
|
20240405,183200,277169530,6060,6060,6060,6060,0
|
|
20240405,183100,277169530,6060,6060,6060,6060,0
|
|
20240405,183000,277169530,6060,6060,6060,6060,0
|
|
20240405,182900,277169530,6060,6060,6060,6060,0
|
|
20240405,182800,277169530,6060,6060,6060,6060,0
|
|
20240405,182700,277169530,6060,6060,6060,6060,0
|
|
20240405,182600,277169530,6060,6060,6060,6060,0
|
|
20240405,182500,277169530,6060,6060,6060,6060,0
|
|
20240405,182400,277169530,6060,6060,6060,6060,0
|
|
20240405,182300,277169530,6060,6060,6060,6060,0
|
|
20240405,182200,277169530,6060,6060,6060,6060,0
|
|
20240405,182100,277169530,6060,6060,6060,6060,0
|
|
20240405,182000,277169530,6060,6060,6060,6060,0
|
|
20240405,181900,277169530,6060,6060,6060,6060,0
|
|
20240405,181800,277169530,6060,6060,6060,6060,0
|
|
20240405,181700,277169530,6060,6060,6060,6060,0
|
|
20240405,181600,277169530,6060,6060,6060,6060,0
|
|
20240405,181500,277169530,6060,6060,6060,6060,1533
|
|
20240405,181400,277169530,6060,6060,6060,6060,0
|
|
20240405,181300,277169530,6060,6060,6060,6060,0
|
|
20240405,181200,277169530,6060,6060,6060,6060,0
|
|
20240405,181100,277169530,6060,6060,6060,6060,0
|
|
20240405,181000,277169530,6060,6060,6060,6060,0
|
|
20240405,180900,277169530,6060,6060,6060,6060,0
|
|
20240405,180800,277169530,6060,6060,6060,6060,0
|
|
20240405,180700,277169530,6060,6060,6060,6060,0
|
|
20240405,180600,277169530,6060,6060,6060,6060,0
|
|
20240405,180500,277169530,6060,6060,6060,6060,0
|
|
20240405,180400,277169530,6060,6060,6060,6060,0
|
|
20240405,180300,277169530,6060,6060,6060,6060,0
|
|
20240405,180200,277169530,6060,6060,6060,6060,0
|
|
20240405,180100,277169530,6060,6060,6060,6060,0
|
|
20240405,180000,277169530,6060,6060,6060,6060,0
|
|
20240405,175900,277169530,6060,6060,6060,6060,0
|
|
20240405,175800,277169530,6060,6060,6060,6060,0
|
|
20240405,175700,277169530,6060,6060,6060,6060,0
|
|
20240405,175600,277169530,6060,6060,6060,6060,0
|
|
20240405,175500,277169530,6060,6060,6060,6060,0
|
|
20240405,175400,277169530,6060,6060,6060,6060,0
|
|
20240405,175300,277169530,6060,6060,6060,6060,0
|
|
20240405,175200,277169530,6060,6060,6060,6060,0
|
|
20240405,175100,277169530,6060,6060,6060,6060,0
|
|
20240405,175000,277169530,6060,6060,6060,6060,0
|
|
20240405,174900,277169530,6060,6060,6060,6060,0
|
|
20240405,174800,277169530,6060,6060,6060,6060,0
|
|
20240405,174700,277169530,6060,6060,6060,6060,0
|
|
20240405,174600,277169530,6060,6060,6060,6060,0
|
|
20240405,174500,277169530,6060,6060,6060,6060,1533
|
|
20240405,174400,277169530,6060,6060,6060,6060,0
|
|
20240405,174300,277169530,6060,6060,6060,6060,0
|
|
20240405,174200,277169530,6060,6060,6060,6060,0
|
|
20240405,174100,277169530,6060,6060,6060,6060,0
|
|
20240405,174000,277169530,6060,6060,6060,6060,0
|
|
20240405,173900,277169530,6060,6060,6060,6060,0
|
|
20240405,173800,277169530,6060,6060,6060,6060,0
|
|
20240405,173700,277169530,6060,6060,6060,6060,0
|
|
20240405,173600,277169530,6060,6060,6060,6060,0
|
|
20240405,173500,277169530,6060,6060,6060,6060,0
|
|
20240405,173400,277169530,6060,6060,6060,6060,0
|
|
20240405,173300,277169530,6060,6060,6060,6060,0
|
|
20240405,173200,277169530,6060,6060,6060,6060,0
|
|
20240405,173100,277169530,6060,6060,6060,6060,0
|
|
20240405,173000,277169530,6060,6060,6060,6060,0
|
|
20240405,172900,277169530,6060,6060,6060,6060,0
|
|
20240405,172800,277169530,6060,6060,6060,6060,0
|
|
20240405,172700,277169530,6060,6060,6060,6060,0
|
|
20240405,172600,277169530,6060,6060,6060,6060,0
|
|
20240405,172500,277169530,6060,6060,6060,6060,0
|
|
20240405,172400,277169530,6060,6060,6060,6060,0
|
|
20240405,172300,277169530,6060,6060,6060,6060,0
|
|
20240405,172200,277169530,6060,6060,6060,6060,0
|
|
20240405,172100,277169530,6060,6060,6060,6060,0
|
|
20240405,172000,277169530,6060,6060,6060,6060,0
|
|
20240405,171900,277169530,6060,6060,6060,6060,0
|
|
20240405,171800,277169530,6060,6060,6060,6060,0
|
|
20240405,171700,277169530,6060,6060,6060,6060,0
|
|
20240405,171600,277169530,6060,6060,6060,6060,0
|
|
20240405,171500,277169530,6060,6060,6060,6060,1533
|
|
20240405,171400,277169530,6060,6060,6060,6060,0
|
|
20240405,171300,277169530,6060,6060,6060,6060,0
|
|
20240405,171200,277169530,6060,6060,6060,6060,0
|
|
20240405,171100,277169530,6060,6060,6060,6060,0
|
|
20240405,171000,277169530,6060,6060,6060,6060,0
|
|
20240405,170900,277169530,6060,6060,6060,6060,0
|
|
20240405,170800,277169530,6060,6060,6060,6060,0
|
|
20240405,170700,277169530,6060,6060,6060,6060,0
|
|
20240405,170600,277169530,6060,6060,6060,6060,0
|
|
20240405,170500,277169530,6060,6060,6060,6060,0
|
|
20240405,170400,277169530,6060,6060,6060,6060,0
|
|
20240405,170300,277169530,6060,6060,6060,6060,0
|
|
20240405,170200,277169530,6060,6060,6060,6060,0
|
|
20240405,170100,277169530,6060,6060,6060,6060,0
|
|
20240405,170000,277169530,6060,6060,6060,6060,0
|
|
20240405,165900,277169530,6060,6060,6060,6060,0
|
|
20240405,165800,277169530,6060,6060,6060,6060,0
|
|
20240405,165700,277169530,6060,6060,6060,6060,0
|
|
20240405,165600,277169530,6060,6060,6060,6060,0
|
|
20240405,165500,277169530,6060,6060,6060,6060,0
|
|
20240405,165400,277169530,6060,6060,6060,6060,0
|
|
20240405,165300,277169530,6060,6060,6060,6060,0
|
|
20240405,165200,277169530,6060,6060,6060,6060,0
|
|
20240405,165100,277169530,6060,6060,6060,6060,0
|
|
20240405,165000,277169530,6060,6060,6060,6060,0
|
|
20240405,164900,277169530,6060,6060,6060,6060,0
|
|
20240405,164800,277169530,6060,6060,6060,6060,0
|
|
20240405,164700,277169530,6060,6060,6060,6060,0
|
|
20240405,164600,277169530,6060,6060,6060,6060,0
|
|
20240405,164500,277169530,6060,6060,6060,6060,1533
|
|
20240405,164400,277169530,6060,6060,6060,6060,0
|
|
20240405,164300,277169530,6060,6060,6060,6060,0
|
|
20240405,164200,277169530,6060,6060,6060,6060,0
|
|
20240405,164100,277169530,6060,6060,6060,6060,0
|
|
20240405,164000,277169530,6060,6060,6060,6060,0
|
|
20240405,163900,277169530,6060,6060,6060,6060,0
|
|
20240405,163800,277169530,6060,6060,6060,6060,0
|
|
20240405,163700,277169530,6060,6060,6060,6060,0
|
|
20240405,163600,277169530,6060,6060,6060,6060,0
|
|
20240405,163500,277169530,6060,6060,6060,6060,0
|
|
20240405,163400,277169530,6060,6060,6060,6060,0
|
|
20240405,163300,277169530,6060,6060,6060,6060,0
|
|
20240405,163200,277169530,6060,6060,6060,6060,0
|
|
20240405,163100,277169530,6060,6060,6060,6060,0
|
|
20240405,163000,277169530,6060,6060,6060,6060,0
|
|
20240405,162900,277169530,6060,6060,6060,6060,0
|
|
20240405,162800,277169530,6060,6060,6060,6060,0
|
|
20240405,162700,277169530,6060,6060,6060,6060,0
|
|
20240405,162600,277169530,6060,6060,6060,6060,0
|
|
20240405,162500,277169530,6060,6060,6060,6060,0
|
|
20240405,162400,277169530,6060,6060,6060,6060,0
|
|
20240405,162300,277169530,6060,6060,6060,6060,0
|
|
20240405,162200,277169530,6060,6060,6060,6060,0
|
|
20240405,162100,277169530,6060,6060,6060,6060,0
|
|
20240405,162000,277169530,6060,6060,6060,6060,0
|
|
20240405,161900,277169530,6060,6060,6060,6060,0
|
|
20240405,161800,277169530,6060,6060,6060,6060,0
|
|
20240405,161700,277169530,6060,6060,6060,6060,0
|
|
20240405,161600,277169530,6060,6060,6060,6060,0
|
|
20240405,161500,277169530,6060,6060,6060,6060,1533
|
|
20240405,161400,277169530,6060,6060,6060,6060,0
|
|
20240405,161300,277169530,6060,6060,6060,6060,0
|
|
20240405,161200,277169530,6060,6060,6060,6060,0
|
|
20240405,161100,277169530,6060,6060,6060,6060,0
|
|
20240405,161000,277169530,6060,6060,6060,6060,0
|
|
20240405,160900,277169530,6060,6060,6060,6060,0
|
|
20240405,160800,277169530,6060,6060,6060,6060,0
|
|
20240405,160700,277169530,6060,6060,6060,6060,0
|
|
20240405,160600,277169530,6060,6060,6060,6060,0
|
|
20240405,160500,277169530,6060,6060,6060,6060,0
|
|
20240405,160400,277169530,6060,6060,6060,6060,0
|
|
20240405,160300,277169530,6060,6060,6060,6060,0
|
|
20240405,160200,277169530,6060,6060,6060,6060,0
|
|
20240405,160100,277169530,6060,6060,6060,6060,0
|
|
20240405,160000,277169530,6060,6060,6060,6060,0
|
|
20240405,155900,277169530,6060,6060,6060,6060,0
|
|
20240405,155800,277169530,6060,6060,6060,6060,0
|
|
20240405,155700,277169530,6060,6060,6060,6060,0
|
|
20240405,155600,277169530,6060,6060,6060,6060,0
|
|
20240405,155500,277169530,6060,6060,6060,6060,0
|
|
20240405,155400,277169530,6060,6060,6060,6060,0
|
|
20240405,155300,277169530,6060,6060,6060,6060,0
|
|
20240405,155200,277169530,6060,6060,6060,6060,0
|
|
20240405,155100,277169530,6060,6060,6060,6060,0
|
|
20240405,155000,277169530,6060,6060,6060,6060,0
|
|
20240405,154900,277169530,6060,6060,6060,6060,0
|
|
20240405,154800,277169530,6060,6060,6060,6060,0
|
|
20240405,154700,277169530,6060,6060,6060,6060,0
|
|
20240405,154600,277169530,6060,6060,6060,6060,0
|
|
20240405,154500,277169530,6060,6060,6060,6060,1533
|
|
20240405,154400,277169530,6060,6060,6060,6060,0
|
|
20240405,154300,277169530,6060,6060,6060,6060,0
|
|
20240405,154200,277169530,6060,6060,6060,6060,0
|
|
20240405,154100,277169530,6060,6060,6060,6060,0
|
|
20240405,154000,277169530,6060,6060,6060,6060,0
|
|
20240405,153900,277169530,6060,6060,6060,6060,0
|
|
20240405,153800,277169530,6060,6060,6060,6060,0
|
|
20240405,153700,277169530,6060,6060,6060,6060,0
|
|
20240405,153600,277169530,6060,6060,6060,6060,0
|
|
20240405,153500,277169530,6060,6060,6060,6060,0
|
|
20240405,153400,277169530,6060,6060,6060,6060,0
|
|
20240405,153300,277169530,6060,6060,6060,6060,0
|
|
20240405,153200,277169530,6060,6060,6060,6060,0
|
|
20240405,153100,277169530,6060,6060,6060,6060,0
|
|
20240405,153000,277169530,6060,6060,6060,6060,1533
|
|
20240405,152900,267879550,6050,6050,6050,6050,0
|
|
20240405,152800,267879550,6050,6050,6050,6050,0
|
|
20240405,152700,267879550,6050,6050,6050,6050,0
|
|
20240405,152600,267879550,6050,6050,6050,6050,0
|
|
20240405,152500,267879550,6050,6050,6050,6050,0
|
|
20240405,152400,267879550,6050,6050,6050,6050,0
|
|
20240405,152300,267879550,6050,6050,6050,6050,0
|
|
20240405,152200,267879550,6050,6050,6050,6050,0
|
|
20240405,152100,267879550,6050,6050,6050,6050,0
|
|
20240405,152000,267879550,6050,6050,6050,6050,0
|
|
20240405,151900,267879550,6050,6070,6070,6050,306
|
|
20240405,151800,266026290,6070,6060,6070,6060,80
|
|
20240405,151700,265541320,6060,6070,6070,6060,6
|
|
20240405,151600,265504910,6080,6080,6080,6080,1
|
|
20240405,151500,265498830,6080,6070,6080,6070,12
|
|
20240405,151400,265425970,6060,6060,6060,6060,4
|
|
20240405,151300,265401730,6080,6080,6080,6080,0
|
|
20240405,151200,265401730,6080,6080,6080,6080,0
|
|
20240405,151100,265401730,6080,6080,6080,6080,0
|
|
20240405,151000,265401730,6080,6080,6080,6080,20
|
|
20240405,150900,265280130,6080,6080,6080,6080,34
|
|
20240405,150800,265073410,6080,6080,6080,6080,8
|
|
20240405,150700,265024770,6080,6080,6090,6080,156
|
|
20240405,150600,264076250,6090,6070,6090,6070,361
|
|
20240405,150500,261883960,6090,6100,6120,5990,6306
|
|
20240405,150400,223624770,6110,6110,6110,6110,10
|
|
20240405,150300,223563670,6100,6100,6100,6100,0
|
|
20240405,150200,223563670,6100,6100,6100,6100,0
|
|
20240405,150100,223563670,6100,6100,6100,6100,56
|
|
20240405,150000,223222070,6130,6100,6130,6100,8
|
|
20240405,145900,223173060,6130,6130,6130,6090,6003
|
|
20240405,145800,186601170,6180,6180,6180,6180,0
|
|
20240405,145700,186601170,6180,6150,6180,6150,20
|
|
20240405,145600,186477800,6130,6130,6130,6130,0
|
|
20240405,145500,186477800,6130,6130,6130,6130,30
|
|
20240405,145400,186293900,6130,6130,6130,6130,0
|
|
20240405,145300,186293900,6130,6130,6130,6130,8
|
|
20240405,145200,186244860,6130,6130,6130,6130,150
|
|
20240405,145100,185325360,6130,6130,6130,6130,5
|
|
20240405,145000,185294710,6130,6130,6130,6130,4
|
|
20240405,144900,185270190,6100,6110,6110,6080,3468
|
|
20240405,144800,164156870,6130,6130,6130,6130,0
|
|
20240405,144700,164156870,6130,6130,6130,6130,3
|
|
20240405,144600,164138480,6130,6130,6130,6130,4
|
|
20240405,144500,164113960,6130,6130,6130,6110,185
|
|
20240405,144400,162981940,6150,6150,6150,6150,0
|
|
20240405,144300,162981940,6150,6150,6150,6150,0
|
|
20240405,144200,162981940,6150,6150,6150,6150,0
|
|
20240405,144100,162981940,6150,6150,6150,6150,0
|
|
20240405,144000,162981940,6150,6150,6150,6150,0
|
|
20240405,143900,162981940,6150,6150,6150,6150,33
|
|
20240405,143800,162778990,6130,6130,6130,6130,0
|
|
20240405,143700,162778990,6130,6130,6130,6130,0
|
|
20240405,143600,162778990,6130,6130,6130,6130,0
|
|
20240405,143500,162778990,6130,6150,6150,6130,878
|
|
20240405,143400,157388390,6170,6170,6170,6170,0
|
|
20240405,143300,157388390,6170,6170,6170,6170,0
|
|
20240405,143200,157388390,6170,6170,6170,6170,0
|
|
20240405,143100,157388390,6170,6170,6170,6170,0
|
|
20240405,143000,157388390,6170,6170,6170,6170,0
|
|
20240405,142900,157388390,6170,6170,6170,6170,0
|
|
20240405,142800,157388390,6170,6170,6170,6170,0
|
|
20240405,142700,157388390,6170,6170,6170,6170,0
|
|
20240405,142600,157388390,6170,6170,6170,6170,0
|
|
20240405,142500,157388390,6170,6170,6170,6170,0
|
|
20240405,142400,157388390,6170,6170,6170,6170,0
|
|
20240405,142300,157388390,6170,6170,6170,6170,0
|
|
20240405,142200,157388390,6170,6170,6170,6170,0
|
|
20240405,142100,157388390,6170,6170,6170,6170,0
|
|
20240405,142000,157388390,6170,6140,6170,6140,669
|
|
20240405,141900,153280070,6140,6150,6170,6140,2479
|
|
20240405,141800,138037220,6170,6170,6170,6170,0
|
|
20240405,141700,138037220,6170,6170,6170,6170,0
|
|
20240405,141600,138037220,6170,6170,6170,6170,2
|
|
20240405,141500,138024880,6170,6170,6170,6170,0
|
|
20240405,141400,138024880,6170,6170,6170,6170,0
|
|
20240405,141300,138024880,6170,6170,6170,6170,22
|
|
20240405,141200,137889140,6150,6160,6160,6150,4823
|
|
20240405,141100,108217400,6170,6170,6170,6170,0
|
|
20240405,141000,108217400,6170,6170,6170,6170,0
|
|
20240405,140900,108217400,6170,6170,6170,6170,0
|
|
20240405,140800,108217400,6170,6170,6170,6170,0
|
|
20240405,140700,108217400,6170,6170,6170,6170,0
|
|
20240405,140600,108217400,6170,6170,6170,6170,0
|
|
20240405,140500,108217400,6170,6170,6170,6170,0
|
|
20240405,140400,108217400,6170,6170,6170,6170,1
|
|
20240405,140300,108211230,6170,6170,6170,6170,0
|
|
20240405,140200,108211230,6170,6170,6170,6170,0
|
|
20240405,140100,108211230,6170,6170,6170,6170,0
|
|
20240405,140000,108211230,6170,6170,6170,6170,0
|
|
20240405,135900,108211230,6170,6170,6170,6170,0
|
|
20240405,135800,108211230,6170,6170,6170,6170,0
|
|
20240405,135700,108211230,6170,6170,6170,6170,0
|
|
20240405,135600,108211230,6170,6170,6170,6170,0
|
|
20240405,135500,108211230,6170,6170,6170,6170,0
|
|
20240405,135400,108211230,6170,6170,6170,6170,5
|
|
20240405,135300,108180380,6160,6160,6160,6160,0
|
|
20240405,135200,108180380,6160,6160,6160,6160,0
|
|
20240405,135100,108180380,6160,6160,6160,6160,0
|
|
20240405,135000,108180380,6160,6160,6160,6160,68
|
|
20240405,134900,107761500,6170,6170,6170,6170,0
|
|
20240405,134800,107761500,6170,6170,6170,6170,0
|
|
20240405,134700,107761500,6170,6170,6170,6170,0
|
|
20240405,134600,107761500,6170,6170,6170,6170,0
|
|
20240405,134500,107761500,6170,6170,6170,6170,0
|
|
20240405,134400,107761500,6170,6170,6170,6170,0
|
|
20240405,134300,107761500,6170,6170,6170,6170,0
|
|
20240405,134200,107761500,6170,6170,6170,6170,0
|
|
20240405,134100,107761500,6170,6170,6170,6170,1
|
|
20240405,134000,107755330,6170,6170,6170,6170,0
|
|
20240405,133900,107755330,6170,6170,6170,6170,0
|
|
20240405,133800,107755330,6170,6170,6170,6170,0
|
|
20240405,133700,107755330,6170,6170,6170,6170,0
|
|
20240405,133600,107755330,6170,6170,6170,6170,0
|
|
20240405,133500,107755330,6170,6170,6170,6170,0
|
|
20240405,133400,107755330,6170,6170,6170,6170,0
|
|
20240405,133300,107755330,6170,6170,6170,6170,0
|
|
20240405,133200,107755330,6170,6170,6170,6170,0
|
|
20240405,133100,107755330,6170,6170,6170,6170,0
|
|
20240405,133000,107755330,6170,6170,6170,6170,0
|
|
20240405,132900,107755330,6170,6170,6170,6170,0
|
|
20240405,132800,107755330,6170,6170,6170,6170,0
|
|
20240405,132700,107755330,6170,6170,6170,6170,0
|
|
20240405,132600,107755330,6170,6170,6170,6170,0
|
|
20240405,132500,107755330,6170,6170,6170,6170,0
|
|
20240405,132400,107755330,6170,6170,6170,6170,0
|
|
20240405,132300,107755330,6170,6170,6170,6170,0
|
|
20240405,132200,107755330,6170,6170,6170,6170,0
|
|
20240405,132100,107755330,6170,6170,6170,6170,1
|
|
20240405,132000,107749160,6170,6170,6170,6170,0
|
|
20240405,131900,107749160,6170,6170,6170,6170,0
|
|
20240405,131800,107749160,6170,6170,6170,6170,0
|
|
20240405,131700,107749160,6170,6170,6170,6170,0
|
|
20240405,131600,107749160,6170,6170,6170,6170,0
|
|
20240405,131500,107749160,6170,6170,6170,6170,0
|
|
20240405,131400,107749160,6170,6170,6170,6170,0
|
|
20240405,131300,107749160,6170,6170,6170,6170,1
|
|
20240405,131200,107742990,6180,6180,6180,6180,0
|
|
20240405,131100,107742990,6180,6180,6180,6180,0
|
|
20240405,131000,107742990,6180,6180,6180,6180,0
|
|
20240405,130900,107742990,6180,6180,6180,6180,0
|
|
20240405,130800,107742990,6180,6180,6180,6180,0
|
|
20240405,130700,107742990,6180,6180,6180,6180,12
|
|
20240405,130600,107668830,6180,6170,6180,6170,6
|
|
20240405,130500,107631800,6170,6170,6170,6170,0
|
|
20240405,130400,107631800,6170,6170,6170,6170,95
|
|
20240405,130300,107045650,6180,6180,6180,6180,0
|
|
20240405,130200,107045650,6180,6180,6180,6180,0
|
|
20240405,130100,107045650,6180,6180,6180,6180,0
|
|
20240405,130000,107045650,6180,6180,6180,6180,5
|
|
20240405,125900,107014750,6180,6180,6180,6180,0
|
|
20240405,125800,107014750,6180,6180,6180,6180,0
|
|
20240405,125700,107014750,6180,6180,6180,6180,0
|
|
20240405,125600,107014750,6180,6180,6180,6180,0
|
|
20240405,125500,107014750,6180,6180,6180,6180,0
|
|
20240405,125400,107014750,6180,6180,6180,6180,0
|
|
20240405,125300,107014750,6180,6180,6180,6180,0
|
|
20240405,125200,107014750,6180,6180,6180,6180,0
|
|
20240405,125100,107014750,6180,6180,6180,6180,0
|
|
20240405,125000,107014750,6180,6180,6180,6180,0
|
|
20240405,124900,107014750,6180,6180,6180,6180,0
|
|
20240405,124800,107014750,6180,6180,6180,6180,0
|
|
20240405,124700,107014750,6180,6180,6180,6180,0
|
|
20240405,124600,107014750,6180,6180,6180,6180,0
|
|
20240405,124500,107014750,6180,6180,6180,6180,0
|
|
20240405,124400,107014750,6180,6180,6180,6180,0
|
|
20240405,124300,107014750,6180,6180,6180,6180,0
|
|
20240405,124200,107014750,6180,6180,6180,6180,0
|
|
20240405,124100,107014750,6180,6180,6180,6180,0
|
|
20240405,124000,107014750,6180,6180,6180,6180,10
|
|
20240405,123900,106952950,6150,6150,6150,6150,465
|
|
20240405,123800,104093200,6180,6180,6180,6180,0
|
|
20240405,123700,104093200,6180,6180,6180,6180,0
|
|
20240405,123600,104093200,6180,6180,6180,6180,0
|
|
20240405,123500,104093200,6180,6150,6180,6150,246
|
|
20240405,123400,102580270,6180,6180,6180,6180,0
|
|
20240405,123300,102580270,6180,6180,6180,6180,0
|
|
20240405,123200,102580270,6180,6180,6180,6180,14
|
|
20240405,123100,102493750,6150,6190,6190,6150,7000
|
|
20240405,123000,59386310,6200,6200,6200,6200,0
|
|
20240405,122900,59386310,6200,6200,6200,6200,0
|
|
20240405,122800,59386310,6200,6200,6200,6200,0
|
|
20240405,122700,59386310,6200,6200,6200,6200,0
|
|
20240405,122600,59386310,6200,6200,6200,6200,115
|
|
20240405,122500,58673310,6200,6200,6200,6200,0
|
|
20240405,122400,58673310,6200,6200,6200,6200,50
|
|
20240405,122300,58363310,6200,6200,6200,6200,0
|
|
20240405,122200,58363310,6200,6200,6200,6200,0
|
|
20240405,122100,58363310,6200,6200,6200,6200,0
|
|
20240405,122000,58363310,6200,6200,6200,6200,0
|
|
20240405,121900,58363310,6200,6200,6200,6200,0
|
|
20240405,121800,58363310,6200,6200,6200,6200,0
|
|
20240405,121700,58363310,6200,6200,6200,6200,0
|
|
20240405,121600,58363310,6200,6200,6200,6200,0
|
|
20240405,121500,58363310,6200,6200,6200,6200,0
|
|
20240405,121400,58363310,6200,6200,6200,6200,0
|
|
20240405,121300,58363310,6200,6200,6200,6200,0
|
|
20240405,121200,58363310,6200,6200,6200,6200,0
|
|
20240405,121100,58363310,6200,6200,6200,6200,0
|
|
20240405,121000,58363310,6200,6200,6200,6200,0
|
|
20240405,120900,58363310,6200,6200,6200,6200,1
|
|
20240405,120800,58357110,6220,6220,6220,6220,0
|
|
20240405,120700,58357110,6220,6220,6220,6220,0
|
|
20240405,120600,58357110,6220,6220,6220,6220,0
|
|
20240405,120500,58357110,6220,6220,6220,6220,0
|
|
20240405,120400,58357110,6220,6220,6220,6220,0
|
|
20240405,120300,58357110,6220,6220,6220,6220,0
|
|
20240405,120200,58357110,6220,6220,6220,6220,0
|
|
20240405,120100,58357110,6220,6220,6220,6220,0
|
|
20240405,120000,58357110,6220,6220,6220,6220,0
|
|
20240405,115900,58357110,6220,6220,6220,6220,0
|
|
20240405,115800,58357110,6220,6220,6220,6220,0
|
|
20240405,115700,58357110,6220,6220,6220,6220,0
|
|
20240405,115600,58357110,6220,6220,6220,6220,0
|
|
20240405,115500,58357110,6220,6220,6220,6220,0
|
|
20240405,115400,58357110,6220,6220,6220,6220,0
|
|
20240405,115300,58357110,6220,6220,6220,6220,0
|
|
20240405,115200,58357110,6220,6220,6220,6220,0
|
|
20240405,115100,58357110,6220,6220,6220,6220,0
|
|
20240405,115000,58357110,6220,6220,6220,6220,15
|
|
20240405,114900,58263810,6210,6210,6210,6210,0
|
|
20240405,114800,58263810,6210,6210,6210,6210,0
|
|
20240405,114700,58263810,6210,6210,6210,6210,0
|
|
20240405,114600,58263810,6210,6210,6210,6210,0
|
|
20240405,114500,58263810,6210,6210,6210,6210,0
|
|
20240405,114400,58263810,6210,6210,6210,6210,0
|
|
20240405,114300,58263810,6210,6210,6210,6210,0
|
|
20240405,114200,58263810,6210,6210,6210,6210,0
|
|
20240405,114100,58263810,6210,6210,6210,6210,469
|
|
20240405,114000,55351320,6210,6210,6210,6210,0
|
|
20240405,113900,55351320,6210,6210,6210,6210,0
|
|
20240405,113800,55351320,6210,6210,6210,6210,0
|
|
20240405,113700,55351320,6210,6210,6210,6210,0
|
|
20240405,113600,55351320,6210,6210,6210,6210,0
|
|
20240405,113500,55351320,6210,6210,6210,6210,0
|
|
20240405,113400,55351320,6210,6210,6210,6210,0
|
|
20240405,113300,55351320,6210,6210,6210,6210,0
|
|
20240405,113200,55351320,6210,6200,6210,6190,564
|
|
20240405,113100,51859700,6250,6250,6250,6250,0
|
|
20240405,113000,51859700,6250,6250,6250,6250,0
|
|
20240405,112900,51859700,6250,6250,6250,6250,0
|
|
20240405,112800,51859700,6250,6250,6250,6250,0
|
|
20240405,112700,51859700,6250,6240,6250,6240,100
|
|
20240405,112600,51234840,6250,6250,6250,6250,0
|
|
20240405,112500,51234840,6250,6250,6250,6250,0
|
|
20240405,112400,51234840,6250,6250,6250,6250,0
|
|
20240405,112300,51234840,6250,6250,6250,6250,0
|
|
20240405,112200,51234840,6250,6250,6250,6250,0
|
|
20240405,112100,51234840,6250,6250,6250,6250,0
|
|
20240405,112000,51234840,6250,6250,6250,6250,0
|
|
20240405,111900,51234840,6250,6250,6250,6250,0
|
|
20240405,111800,51234840,6250,6250,6250,6250,0
|
|
20240405,111700,51234840,6250,6250,6250,6250,0
|
|
20240405,111600,51234840,6250,6250,6250,6250,0
|
|
20240405,111500,51234840,6250,6250,6250,6250,4
|
|
20240405,111400,51209840,6190,6200,6200,6190,100
|
|
20240405,111300,50590060,6260,6260,6260,6260,0
|
|
20240405,111200,50590060,6260,6260,6260,6260,0
|
|
20240405,111100,50590060,6260,6260,6260,6260,0
|
|
20240405,111000,50590060,6260,6260,6260,6260,0
|
|
20240405,110900,50590060,6260,6240,6260,6240,800
|
|
20240405,110800,45583210,6190,6200,6200,6190,160
|
|
20240405,110700,44591420,6240,6240,6240,6240,0
|
|
20240405,110600,44591420,6240,6240,6240,6240,0
|
|
20240405,110500,44591420,6240,6240,6240,6240,0
|
|
20240405,110400,44591420,6240,6240,6240,6240,0
|
|
20240405,110300,44591420,6240,6240,6240,6240,0
|
|
20240405,110200,44591420,6240,6240,6240,6240,0
|
|
20240405,110100,44591420,6240,6240,6240,6240,0
|
|
20240405,110000,44591420,6240,6240,6240,6240,0
|
|
20240405,105900,44591420,6240,6240,6240,6240,4
|
|
20240405,105800,44566460,6200,6200,6240,6200,153
|
|
20240405,105700,43617740,6240,6240,6240,6240,1
|
|
20240405,105600,43611500,6240,6240,6240,6240,0
|
|
20240405,105500,43611500,6240,6240,6240,6240,0
|
|
20240405,105400,43611500,6240,6240,6240,6240,0
|
|
20240405,105300,43611500,6240,6240,6240,6240,0
|
|
20240405,105200,43611500,6240,6240,6240,6240,0
|
|
20240405,105100,43611500,6240,6240,6240,6240,0
|
|
20240405,105000,43611500,6240,6240,6240,6240,0
|
|
20240405,104900,43611500,6240,6240,6240,6240,0
|
|
20240405,104800,43611500,6240,6240,6240,6240,0
|
|
20240405,104700,43611500,6240,6240,6240,6240,0
|
|
20240405,104600,43611500,6240,6240,6240,6240,1
|
|
20240405,104500,43605260,6230,6230,6230,6230,0
|
|
20240405,104400,43605260,6230,6230,6230,6230,0
|
|
20240405,104300,43605260,6230,6230,6230,6230,0
|
|
20240405,104200,43605260,6230,6230,6230,6230,0
|
|
20240405,104100,43605260,6230,6230,6230,6230,0
|
|
20240405,104000,43605260,6230,6230,6230,6230,1
|
|
20240405,103900,43599030,6200,6200,6200,6200,0
|
|
20240405,103800,43599030,6200,6200,6200,6200,0
|
|
20240405,103700,43599030,6200,6220,6220,6200,3000
|
|
20240405,103600,24992070,6250,6250,6250,6250,0
|
|
20240405,103500,24992070,6250,6250,6250,6250,0
|
|
20240405,103400,24992070,6250,6250,6250,6250,0
|
|
20240405,103300,24992070,6250,6250,6250,6250,0
|
|
20240405,103200,24992070,6250,6250,6250,6250,0
|
|
20240405,103100,24992070,6250,6250,6250,6250,0
|
|
20240405,103000,24992070,6250,6250,6250,6250,0
|
|
20240405,102900,24992070,6250,6250,6250,6250,0
|
|
20240405,102800,24992070,6250,6250,6250,6250,0
|
|
20240405,102700,24992070,6250,6250,6250,6250,0
|
|
20240405,102600,24992070,6250,6250,6250,6250,0
|
|
20240405,102500,24992070,6250,6250,6250,6250,0
|
|
20240405,102400,24992070,6250,6250,6250,6250,0
|
|
20240405,102300,24992070,6250,6250,6250,6250,0
|
|
20240405,102200,24992070,6250,6250,6250,6250,0
|
|
20240405,102100,24992070,6250,6250,6250,6250,0
|
|
20240405,102000,24992070,6250,6250,6250,6250,0
|
|
20240405,101900,24992070,6250,6250,6250,6250,0
|
|
20240405,101800,24992070,6250,6250,6250,6250,0
|
|
20240405,101700,24992070,6250,6250,6250,6250,0
|
|
20240405,101600,24992070,6250,6220,6250,6220,12
|
|
20240405,101500,24917370,6250,6250,6250,6250,0
|
|
20240405,101400,24917370,6250,6250,6250,6250,0
|
|
20240405,101300,24917370,6250,6250,6250,6250,0
|
|
20240405,101200,24917370,6250,6240,6250,6240,226
|
|
20240405,101100,23504970,6250,6250,6250,6250,0
|
|
20240405,101000,23504970,6250,6250,6250,6250,2
|
|
20240405,100900,23492470,6240,6240,6240,6240,0
|
|
20240405,100800,23492470,6240,6240,6240,6240,0
|
|
20240405,100700,23492470,6240,6240,6240,6240,0
|
|
20240405,100600,23492470,6240,6250,6250,6240,150
|
|
20240405,100500,22555470,6240,6240,6240,6240,440
|
|
20240405,100400,19809870,6220,6220,6220,6220,2
|
|
20240405,100300,19797430,6240,6240,6240,6240,257
|
|
20240405,100200,18193750,6240,6240,6240,6240,0
|
|
20240405,100100,18193750,6240,6240,6240,6240,0
|
|
20240405,100000,18193750,6240,6240,6240,6230,3
|
|
20240405,095900,18175040,6230,6230,6230,6230,1
|
|
20240405,095800,18168810,6230,6240,6240,6230,300
|
|
20240405,095700,16296820,6240,6240,6240,6240,0
|
|
20240405,095600,16296820,6240,6240,6240,6240,0
|
|
20240405,095500,16296820,6240,6240,6240,6240,2
|
|
20240405,095400,16284340,6240,6240,6240,6240,0
|
|
20240405,095300,16284340,6240,6240,6240,6240,0
|
|
20240405,095200,16284340,6240,6240,6240,6240,0
|
|
20240405,095100,16284340,6240,6240,6240,6240,0
|
|
20240405,095000,16284340,6240,6240,6240,6240,1
|
|
20240405,094900,16278100,6250,6250,6250,6250,0
|
|
20240405,094800,16278100,6250,6250,6250,6250,227
|
|
20240405,094700,14859350,6240,6240,6240,6240,1
|
|
20240405,094600,14853110,6250,6250,6250,6250,0
|
|
20240405,094500,14853110,6250,6250,6250,6250,0
|
|
20240405,094400,14853110,6250,6250,6250,6250,0
|
|
20240405,094300,14853110,6250,6250,6250,6250,0
|
|
20240405,094200,14853110,6250,6250,6250,6250,0
|
|
20240405,094100,14853110,6250,6250,6250,6250,0
|
|
20240405,094000,14853110,6250,6240,6250,6240,6
|
|
20240405,093900,14815620,6240,6230,6240,6230,1510
|
|
20240405,093800,5393230,6240,6240,6240,6240,0
|
|
20240405,093700,5393230,6240,6240,6240,6240,0
|
|
20240405,093600,5393230,6240,6240,6240,6240,0
|
|
20240405,093500,5393230,6240,6240,6240,6240,0
|
|
20240405,093400,5393230,6240,6230,6240,6230,177
|
|
20240405,093300,4288770,6240,6240,6240,6240,1
|
|
20240405,093200,4282530,6240,6240,6240,6240,0
|
|
20240405,093100,4282530,6240,6240,6240,6240,0
|
|
20240405,093000,4282530,6240,6240,6240,6240,0
|
|
20240405,092900,4282530,6240,6240,6240,6240,1
|
|
20240405,092800,4276290,6230,6230,6230,6230,0
|
|
20240405,092700,4276290,6230,6230,6230,6230,0
|
|
20240405,092600,4276290,6230,6230,6230,6230,0
|
|
20240405,092500,4276290,6230,6230,6230,6230,0
|
|
20240405,092400,4276290,6230,6230,6230,6230,0
|
|
20240405,092300,4276290,6230,6230,6240,6230,150
|
|
20240405,092200,3340790,6230,6230,6230,6230,0
|
|
20240405,092100,3340790,6230,6230,6230,6230,0
|
|
20240405,092000,3340790,6230,6230,6230,6230,0
|
|
20240405,091900,3340790,6230,6230,6230,6230,0
|
|
20240405,091800,3340790,6230,6230,6230,6230,0
|
|
20240405,091700,3340790,6230,6230,6230,6230,0
|
|
20240405,091600,3340790,6230,6230,6230,6230,100
|
|
20240405,091500,2717790,6220,6220,6220,6220,0
|
|
20240405,091400,2717790,6220,6220,6220,6220,0
|
|
20240405,091300,2717790,6220,6220,6220,6220,2
|
|
20240405,091200,2705350,6220,6220,6220,6220,0
|
|
20240405,091100,2705350,6220,6220,6220,6220,0
|
|
20240405,091000,2705350,6220,6220,6220,6220,0
|
|
20240405,090900,2705350,6220,6220,6220,6220,0
|
|
20240405,090800,2705350,6220,6220,6220,6220,20
|
|
20240405,090700,2580950,6230,6230,6230,6230,0
|
|
20240405,090600,2580950,6230,6230,6230,6230,0
|
|
20240405,090500,2580950,6230,6230,6230,6230,0
|
|
20240405,090400,2580950,6230,6230,6230,6230,0
|
|
20240405,090300,2580950,6230,6220,6230,6220,7
|
|
20240405,090200,2537360,6220,6180,6220,6180,37
|
|
20240405,090100,2307880,6140,6140,6140,6140,0
|
|
20240405,090000,2307880,6140,6140,6140,6140,32
|