655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195200,199277720,9330,9330,9330,9330,42
|
|
20240405,195100,199277720,9330,9330,9330,9330,0
|
|
20240405,195000,199277720,9330,9330,9330,9330,0
|
|
20240405,194900,199277720,9330,9330,9330,9330,0
|
|
20240405,194800,199277720,9330,9330,9330,9330,0
|
|
20240405,194700,199277720,9330,9330,9330,9330,0
|
|
20240405,194600,199277720,9330,9330,9330,9330,0
|
|
20240405,194500,199277720,9330,9330,9330,9330,0
|
|
20240405,194400,199277720,9330,9330,9330,9330,0
|
|
20240405,194300,199277720,9330,9330,9330,9330,0
|
|
20240405,194200,199277720,9330,9330,9330,9330,0
|
|
20240405,194100,199277720,9330,9330,9330,9330,0
|
|
20240405,194000,199277720,9330,9330,9330,9330,0
|
|
20240405,193900,199277720,9330,9330,9330,9330,0
|
|
20240405,193800,199277720,9330,9330,9330,9330,0
|
|
20240405,193700,199277720,9330,9330,9330,9330,0
|
|
20240405,193600,199277720,9330,9330,9330,9330,0
|
|
20240405,193500,199277720,9330,9330,9330,9330,0
|
|
20240405,193400,199277720,9330,9330,9330,9330,0
|
|
20240405,193300,199277720,9330,9330,9330,9330,0
|
|
20240405,193200,199277720,9330,9330,9330,9330,0
|
|
20240405,193100,199277720,9330,9330,9330,9330,0
|
|
20240405,193000,199277720,9330,9330,9330,9330,0
|
|
20240405,192900,199277720,9330,9330,9330,9330,0
|
|
20240405,192800,199277720,9330,9330,9330,9330,0
|
|
20240405,192700,199277720,9330,9330,9330,9330,0
|
|
20240405,192600,199277720,9330,9330,9330,9330,0
|
|
20240405,192500,199277720,9330,9330,9330,9330,0
|
|
20240405,192400,199277720,9330,9330,9330,9330,0
|
|
20240405,192300,199277720,9330,9330,9330,9330,0
|
|
20240405,192200,199277720,9330,9330,9330,9330,42
|
|
20240405,192100,199277720,9330,9330,9330,9330,0
|
|
20240405,192000,199277720,9330,9330,9330,9330,0
|
|
20240405,191900,199277720,9330,9330,9330,9330,0
|
|
20240405,191800,199277720,9330,9330,9330,9330,0
|
|
20240405,191700,199277720,9330,9330,9330,9330,0
|
|
20240405,191600,199277720,9330,9330,9330,9330,0
|
|
20240405,191500,199277720,9330,9330,9330,9330,0
|
|
20240405,191400,199277720,9330,9330,9330,9330,0
|
|
20240405,191300,199277720,9330,9330,9330,9330,0
|
|
20240405,191200,199277720,9330,9330,9330,9330,0
|
|
20240405,191100,199277720,9330,9330,9330,9330,0
|
|
20240405,191000,199277720,9330,9330,9330,9330,0
|
|
20240405,190900,199277720,9330,9330,9330,9330,0
|
|
20240405,190800,199277720,9330,9330,9330,9330,0
|
|
20240405,190700,199277720,9330,9330,9330,9330,0
|
|
20240405,190600,199277720,9330,9330,9330,9330,0
|
|
20240405,190500,199277720,9330,9330,9330,9330,0
|
|
20240405,190400,199277720,9330,9330,9330,9330,0
|
|
20240405,190300,199277720,9330,9330,9330,9330,0
|
|
20240405,190200,199277720,9330,9330,9330,9330,0
|
|
20240405,190100,199277720,9330,9330,9330,9330,0
|
|
20240405,190000,199277720,9330,9330,9330,9330,0
|
|
20240405,185900,199277720,9330,9330,9330,9330,0
|
|
20240405,185800,199277720,9330,9330,9330,9330,0
|
|
20240405,185700,199277720,9330,9330,9330,9330,0
|
|
20240405,185600,199277720,9330,9330,9330,9330,0
|
|
20240405,185500,199277720,9330,9330,9330,9330,0
|
|
20240405,185400,199277720,9330,9330,9330,9330,0
|
|
20240405,185300,199277720,9330,9330,9330,9330,0
|
|
20240405,185200,199277720,9330,9330,9330,9330,42
|
|
20240405,185100,199277720,9330,9330,9330,9330,0
|
|
20240405,185000,199277720,9330,9330,9330,9330,0
|
|
20240405,184900,199277720,9330,9330,9330,9330,0
|
|
20240405,184800,199277720,9330,9330,9330,9330,0
|
|
20240405,184700,199277720,9330,9330,9330,9330,0
|
|
20240405,184600,199277720,9330,9330,9330,9330,0
|
|
20240405,184500,199277720,9330,9330,9330,9330,0
|
|
20240405,184400,199277720,9330,9330,9330,9330,0
|
|
20240405,184300,199277720,9330,9330,9330,9330,0
|
|
20240405,184200,199277720,9330,9330,9330,9330,0
|
|
20240405,184100,199277720,9330,9330,9330,9330,0
|
|
20240405,184000,199277720,9330,9330,9330,9330,0
|
|
20240405,183900,199277720,9330,9330,9330,9330,0
|
|
20240405,183800,199277720,9330,9330,9330,9330,0
|
|
20240405,183700,199277720,9330,9330,9330,9330,0
|
|
20240405,183600,199277720,9330,9330,9330,9330,0
|
|
20240405,183500,199277720,9330,9330,9330,9330,0
|
|
20240405,183400,199277720,9330,9330,9330,9330,0
|
|
20240405,183300,199277720,9330,9330,9330,9330,0
|
|
20240405,183200,199277720,9330,9330,9330,9330,0
|
|
20240405,183100,199277720,9330,9330,9330,9330,0
|
|
20240405,183000,199277720,9330,9330,9330,9330,0
|
|
20240405,182900,199277720,9330,9330,9330,9330,0
|
|
20240405,182800,199277720,9330,9330,9330,9330,0
|
|
20240405,182700,199277720,9330,9330,9330,9330,0
|
|
20240405,182600,199277720,9330,9330,9330,9330,0
|
|
20240405,182500,199277720,9330,9330,9330,9330,0
|
|
20240405,182400,199277720,9330,9330,9330,9330,0
|
|
20240405,182300,199277720,9330,9330,9330,9330,0
|
|
20240405,182200,199277720,9330,9330,9330,9330,42
|
|
20240405,182100,199277720,9330,9330,9330,9330,0
|
|
20240405,182000,199277720,9330,9330,9330,9330,0
|
|
20240405,181900,199277720,9330,9330,9330,9330,0
|
|
20240405,181800,199277720,9330,9330,9330,9330,0
|
|
20240405,181700,199277720,9330,9330,9330,9330,0
|
|
20240405,181600,199277720,9330,9330,9330,9330,0
|
|
20240405,181500,199277720,9330,9330,9330,9330,0
|
|
20240405,181400,199277720,9330,9330,9330,9330,0
|
|
20240405,181300,199277720,9330,9330,9330,9330,0
|
|
20240405,181200,199277720,9330,9330,9330,9330,0
|
|
20240405,181100,199277720,9330,9330,9330,9330,0
|
|
20240405,181000,199277720,9330,9330,9330,9330,0
|
|
20240405,180900,199277720,9330,9330,9330,9330,0
|
|
20240405,180800,199277720,9330,9330,9330,9330,0
|
|
20240405,180700,199277720,9330,9330,9330,9330,0
|
|
20240405,180600,199277720,9330,9330,9330,9330,0
|
|
20240405,180500,199277720,9330,9330,9330,9330,0
|
|
20240405,180400,199277720,9330,9330,9330,9330,0
|
|
20240405,180300,199277720,9330,9330,9330,9330,0
|
|
20240405,180200,199277720,9330,9330,9330,9330,0
|
|
20240405,180100,199277720,9330,9330,9330,9330,0
|
|
20240405,180000,199277720,9330,9330,9330,9330,0
|
|
20240405,175900,199277720,9330,9330,9330,9330,0
|
|
20240405,175800,199277720,9330,9330,9330,9330,0
|
|
20240405,175700,199277720,9330,9330,9330,9330,0
|
|
20240405,175600,199277720,9330,9330,9330,9330,0
|
|
20240405,175500,199277720,9330,9330,9330,9330,0
|
|
20240405,175400,199277720,9330,9330,9330,9330,0
|
|
20240405,175300,199277720,9330,9330,9330,9330,0
|
|
20240405,175200,199277720,9330,9330,9330,9330,42
|
|
20240405,175100,199277720,9330,9330,9330,9330,0
|
|
20240405,175000,199277720,9330,9330,9330,9330,0
|
|
20240405,174900,199277720,9330,9330,9330,9330,0
|
|
20240405,174800,199277720,9330,9330,9330,9330,0
|
|
20240405,174700,199277720,9330,9330,9330,9330,0
|
|
20240405,174600,199277720,9330,9330,9330,9330,0
|
|
20240405,174500,199277720,9330,9330,9330,9330,0
|
|
20240405,174400,199277720,9330,9330,9330,9330,0
|
|
20240405,174300,199277720,9330,9330,9330,9330,0
|
|
20240405,174200,199277720,9330,9330,9330,9330,0
|
|
20240405,174100,199277720,9330,9330,9330,9330,0
|
|
20240405,174000,199277720,9330,9330,9330,9330,0
|
|
20240405,173900,199277720,9330,9330,9330,9330,0
|
|
20240405,173800,199277720,9330,9330,9330,9330,0
|
|
20240405,173700,199277720,9330,9330,9330,9330,0
|
|
20240405,173600,199277720,9330,9330,9330,9330,0
|
|
20240405,173500,199277720,9330,9330,9330,9330,0
|
|
20240405,173400,199277720,9330,9330,9330,9330,0
|
|
20240405,173300,199277720,9330,9330,9330,9330,0
|
|
20240405,173200,199277720,9330,9330,9330,9330,0
|
|
20240405,173100,199277720,9330,9330,9330,9330,0
|
|
20240405,173000,199277720,9330,9330,9330,9330,0
|
|
20240405,172900,199277720,9330,9330,9330,9330,0
|
|
20240405,172800,199277720,9330,9330,9330,9330,0
|
|
20240405,172700,199277720,9330,9330,9330,9330,0
|
|
20240405,172600,199277720,9330,9330,9330,9330,0
|
|
20240405,172500,199277720,9330,9330,9330,9330,0
|
|
20240405,172400,199277720,9330,9330,9330,9330,0
|
|
20240405,172300,199277720,9330,9330,9330,9330,0
|
|
20240405,172200,199277720,9330,9330,9330,9330,42
|
|
20240405,172100,199277720,9330,9330,9330,9330,0
|
|
20240405,172000,199277720,9330,9330,9330,9330,0
|
|
20240405,171900,199277720,9330,9330,9330,9330,0
|
|
20240405,171800,199277720,9330,9330,9330,9330,0
|
|
20240405,171700,199277720,9330,9330,9330,9330,0
|
|
20240405,171600,199277720,9330,9330,9330,9330,0
|
|
20240405,171500,199277720,9330,9330,9330,9330,0
|
|
20240405,171400,199277720,9330,9330,9330,9330,0
|
|
20240405,171300,199277720,9330,9330,9330,9330,0
|
|
20240405,171200,199277720,9330,9330,9330,9330,0
|
|
20240405,171100,199277720,9330,9330,9330,9330,0
|
|
20240405,171000,199277720,9330,9330,9330,9330,0
|
|
20240405,170900,199277720,9330,9330,9330,9330,0
|
|
20240405,170800,199277720,9330,9330,9330,9330,0
|
|
20240405,170700,199277720,9330,9330,9330,9330,0
|
|
20240405,170600,199277720,9330,9330,9330,9330,0
|
|
20240405,170500,199277720,9330,9330,9330,9330,0
|
|
20240405,170400,199277720,9330,9330,9330,9330,0
|
|
20240405,170300,199277720,9330,9330,9330,9330,0
|
|
20240405,170200,199277720,9330,9330,9330,9330,0
|
|
20240405,170100,199277720,9330,9330,9330,9330,0
|
|
20240405,170000,199277720,9330,9330,9330,9330,0
|
|
20240405,165900,199277720,9330,9330,9330,9330,0
|
|
20240405,165800,199277720,9330,9330,9330,9330,0
|
|
20240405,165700,199277720,9330,9330,9330,9330,0
|
|
20240405,165600,199277720,9330,9330,9330,9330,0
|
|
20240405,165500,199277720,9330,9330,9330,9330,0
|
|
20240405,165400,199277720,9330,9330,9330,9330,0
|
|
20240405,165300,199277720,9330,9330,9330,9330,0
|
|
20240405,165200,199277720,9330,9330,9330,9330,42
|
|
20240405,165100,199277720,9330,9330,9330,9330,0
|
|
20240405,165000,199277720,9330,9330,9330,9330,0
|
|
20240405,164900,199277720,9330,9330,9330,9330,0
|
|
20240405,164800,199277720,9330,9330,9330,9330,0
|
|
20240405,164700,199277720,9330,9330,9330,9330,0
|
|
20240405,164600,199277720,9330,9330,9330,9330,0
|
|
20240405,164500,199277720,9330,9330,9330,9330,0
|
|
20240405,164400,199277720,9330,9330,9330,9330,0
|
|
20240405,164300,199277720,9330,9330,9330,9330,0
|
|
20240405,164200,199277720,9330,9330,9330,9330,0
|
|
20240405,164100,199277720,9330,9330,9330,9330,0
|
|
20240405,164000,199277720,9330,9330,9330,9330,0
|
|
20240405,163900,199277720,9330,9330,9330,9330,0
|
|
20240405,163800,199277720,9330,9330,9330,9330,0
|
|
20240405,163700,199277720,9330,9330,9330,9330,0
|
|
20240405,163600,199277720,9330,9330,9330,9330,0
|
|
20240405,163500,199277720,9330,9330,9330,9330,0
|
|
20240405,163400,199277720,9330,9330,9330,9330,0
|
|
20240405,163300,199277720,9330,9330,9330,9330,0
|
|
20240405,163200,199277720,9330,9330,9330,9330,0
|
|
20240405,163100,199277720,9330,9330,9330,9330,0
|
|
20240405,163000,199277720,9330,9330,9330,9330,0
|
|
20240405,162900,199277720,9330,9330,9330,9330,0
|
|
20240405,162800,199277720,9330,9330,9330,9330,0
|
|
20240405,162700,199277720,9330,9330,9330,9330,0
|
|
20240405,162600,199277720,9330,9330,9330,9330,0
|
|
20240405,162500,199277720,9330,9330,9330,9330,0
|
|
20240405,162400,199277720,9330,9330,9330,9330,0
|
|
20240405,162300,199277720,9330,9330,9330,9330,0
|
|
20240405,162200,199277720,9330,9330,9330,9330,42
|
|
20240405,162100,199277720,9330,9330,9330,9330,0
|
|
20240405,162000,199277720,9330,9330,9330,9330,0
|
|
20240405,161900,199277720,9330,9330,9330,9330,0
|
|
20240405,161800,199277720,9330,9330,9330,9330,0
|
|
20240405,161700,199277720,9330,9330,9330,9330,0
|
|
20240405,161600,199277720,9330,9330,9330,9330,0
|
|
20240405,161500,199277720,9330,9330,9330,9330,0
|
|
20240405,161400,199277720,9330,9330,9330,9330,0
|
|
20240405,161300,199277720,9330,9330,9330,9330,0
|
|
20240405,161200,199277720,9330,9330,9330,9330,0
|
|
20240405,161100,199277720,9330,9330,9330,9330,0
|
|
20240405,161000,199277720,9330,9330,9330,9330,0
|
|
20240405,160900,199277720,9330,9330,9330,9330,0
|
|
20240405,160800,199277720,9330,9330,9330,9330,0
|
|
20240405,160700,199277720,9330,9330,9330,9330,0
|
|
20240405,160600,199277720,9330,9330,9330,9330,0
|
|
20240405,160500,199277720,9330,9330,9330,9330,0
|
|
20240405,160400,199277720,9330,9330,9330,9330,0
|
|
20240405,160300,199277720,9330,9330,9330,9330,0
|
|
20240405,160200,199277720,9330,9330,9330,9330,0
|
|
20240405,160100,199277720,9330,9330,9330,9330,0
|
|
20240405,160000,199277720,9330,9330,9330,9330,0
|
|
20240405,155900,199277720,9330,9330,9330,9330,0
|
|
20240405,155800,199277720,9330,9330,9330,9330,0
|
|
20240405,155700,199277720,9330,9330,9330,9330,0
|
|
20240405,155600,199277720,9330,9330,9330,9330,0
|
|
20240405,155500,199277720,9330,9330,9330,9330,0
|
|
20240405,155400,199277720,9330,9330,9330,9330,0
|
|
20240405,155300,199277720,9330,9330,9330,9330,0
|
|
20240405,155200,199277720,9330,9330,9330,9330,42
|
|
20240405,155100,199277720,9330,9330,9330,9330,0
|
|
20240405,155000,199277720,9330,9330,9330,9330,0
|
|
20240405,154900,199277720,9330,9330,9330,9330,0
|
|
20240405,154800,199277720,9330,9330,9330,9330,0
|
|
20240405,154700,199277720,9330,9330,9330,9330,0
|
|
20240405,154600,199277720,9330,9330,9330,9330,0
|
|
20240405,154500,199277720,9330,9330,9330,9330,0
|
|
20240405,154400,199277720,9330,9330,9330,9330,0
|
|
20240405,154300,199277720,9330,9330,9330,9330,0
|
|
20240405,154200,199277720,9330,9330,9330,9330,0
|
|
20240405,154100,199277720,9330,9330,9330,9330,0
|
|
20240405,154000,199277720,9330,9330,9330,9330,0
|
|
20240405,153900,199277720,9330,9330,9330,9330,0
|
|
20240405,153800,199277720,9330,9330,9330,9330,0
|
|
20240405,153700,199277720,9330,9330,9330,9330,0
|
|
20240405,153600,199277720,9330,9330,9330,9330,0
|
|
20240405,153500,199277720,9330,9330,9330,9330,0
|
|
20240405,153400,199277720,9330,9330,9330,9330,0
|
|
20240405,153300,199277720,9330,9330,9330,9330,0
|
|
20240405,153200,199277720,9330,9330,9330,9330,0
|
|
20240405,153100,199277720,9330,9330,9330,9330,0
|
|
20240405,153000,199277720,9330,9330,9330,9330,42
|
|
20240405,152900,198885860,9330,9330,9330,9330,0
|
|
20240405,152800,198885860,9330,9330,9330,9330,0
|
|
20240405,152700,198885860,9330,9330,9330,9330,0
|
|
20240405,152600,198885860,9330,9330,9330,9330,0
|
|
20240405,152500,198885860,9330,9330,9330,9330,0
|
|
20240405,152400,198885860,9330,9330,9330,9330,0
|
|
20240405,152300,198885860,9330,9330,9330,9330,0
|
|
20240405,152200,198885860,9330,9330,9330,9330,0
|
|
20240405,152100,198885860,9330,9330,9330,9330,0
|
|
20240405,152000,198885860,9330,9330,9330,9330,0
|
|
20240405,151900,198885860,9330,9330,9330,9330,10
|
|
20240405,151800,198792560,9330,9330,9330,9330,0
|
|
20240405,151700,198792560,9330,9330,9330,9330,0
|
|
20240405,151600,198792560,9330,9330,9330,9330,1
|
|
20240405,151500,198783230,9280,9280,9280,9280,0
|
|
20240405,151400,198783230,9280,9330,9330,9280,494
|
|
20240405,151300,194198210,9290,9290,9290,9290,1
|
|
20240405,151200,194188920,9290,9290,9290,9290,0
|
|
20240405,151100,194188920,9290,9290,9290,9290,0
|
|
20240405,151000,194188920,9290,9310,9310,9290,305
|
|
20240405,150900,191350730,9310,9310,9310,9310,0
|
|
20240405,150800,191350730,9310,9310,9310,9310,0
|
|
20240405,150700,191350730,9310,9310,9310,9310,22
|
|
20240405,150600,191145910,9310,9310,9310,9310,0
|
|
20240405,150500,191145910,9310,9310,9310,9310,5
|
|
20240405,150400,191099360,9290,9290,9290,9290,0
|
|
20240405,150300,191099360,9290,9290,9290,9290,240
|
|
20240405,150200,188869760,9290,9290,9290,9290,0
|
|
20240405,150100,188869760,9290,9290,9290,9290,760
|
|
20240405,150000,181809360,9290,9290,9290,9290,0
|
|
20240405,145900,181809360,9290,9290,9290,9290,0
|
|
20240405,145800,181809360,9290,9290,9290,9290,0
|
|
20240405,145700,181809360,9290,9290,9290,9290,100
|
|
20240405,145600,180880360,9310,9310,9310,9310,0
|
|
20240405,145500,180880360,9310,9310,9310,9310,0
|
|
20240405,145400,180880360,9310,9310,9310,9310,0
|
|
20240405,145300,180880360,9310,9310,9310,9310,0
|
|
20240405,145200,180880360,9310,9310,9310,9310,0
|
|
20240405,145100,180880360,9310,9310,9310,9310,0
|
|
20240405,145000,180880360,9310,9300,9310,9300,5
|
|
20240405,144900,180833850,9300,9300,9300,9300,1
|
|
20240405,144800,180824550,9290,9290,9290,9290,6
|
|
20240405,144700,180768810,9300,9300,9300,9300,5
|
|
20240405,144600,180722310,9300,9300,9300,9300,0
|
|
20240405,144500,180722310,9300,9300,9300,9300,0
|
|
20240405,144400,180722310,9300,9300,9300,9300,987
|
|
20240405,144300,171543210,9300,9300,9300,9300,0
|
|
20240405,144200,171543210,9300,9300,9300,9300,0
|
|
20240405,144100,171543210,9300,9300,9300,9300,0
|
|
20240405,144000,171543210,9300,9300,9300,9300,0
|
|
20240405,143900,171543210,9300,9300,9300,9300,0
|
|
20240405,143800,171543210,9300,9300,9300,9300,0
|
|
20240405,143700,171543210,9300,9300,9300,9300,3
|
|
20240405,143600,171515310,9300,9300,9300,9300,0
|
|
20240405,143500,171515310,9300,9300,9300,9300,0
|
|
20240405,143400,171515310,9300,9300,9300,9300,0
|
|
20240405,143300,171515310,9300,9300,9300,9300,50
|
|
20240405,143200,171050310,9280,9280,9280,9280,0
|
|
20240405,143100,171050310,9280,9280,9280,9280,0
|
|
20240405,143000,171050310,9280,9280,9280,9280,0
|
|
20240405,142900,171050310,9280,9290,9290,9280,13
|
|
20240405,142800,170929660,9290,9290,9290,9290,576
|
|
20240405,142700,165578620,9300,9300,9300,9300,0
|
|
20240405,142600,165578620,9300,9300,9300,9300,9
|
|
20240405,142500,165494920,9300,9300,9300,9300,0
|
|
20240405,142400,165494920,9300,9300,9300,9300,0
|
|
20240405,142300,165494920,9300,9300,9300,9300,1
|
|
20240405,142200,165485620,9300,9300,9300,9300,0
|
|
20240405,142100,165485620,9300,9300,9300,9300,111
|
|
20240405,142000,164453320,9290,9290,9290,9290,55
|
|
20240405,141900,163942370,9290,9290,9290,9290,399
|
|
20240405,141800,160235660,9300,9310,9310,9300,533
|
|
20240405,141700,155278730,9320,9320,9320,9320,1
|
|
20240405,141600,155269410,9340,9340,9340,9340,0
|
|
20240405,141500,155269410,9340,9340,9340,9340,0
|
|
20240405,141400,155269410,9340,9340,9340,9340,1
|
|
20240405,141300,155260070,9350,9350,9350,9350,0
|
|
20240405,141200,155260070,9350,9350,9350,9350,1
|
|
20240405,141100,155250720,9300,9300,9300,9300,0
|
|
20240405,141000,155250720,9300,9300,9300,9300,0
|
|
20240405,140900,155250720,9300,9300,9300,9300,0
|
|
20240405,140800,155250720,9300,9300,9300,9300,0
|
|
20240405,140700,155250720,9300,9300,9300,9300,0
|
|
20240405,140600,155250720,9300,9300,9300,9300,0
|
|
20240405,140500,155250720,9300,9300,9300,9300,0
|
|
20240405,140400,155250720,9300,9300,9300,9300,0
|
|
20240405,140300,155250720,9300,9300,9300,9300,3
|
|
20240405,140200,155222820,9300,9300,9300,9300,100
|
|
20240405,140100,154292820,9350,9350,9350,9350,1
|
|
20240405,140000,154283470,9360,9360,9360,9360,0
|
|
20240405,135900,154283470,9360,9360,9360,9360,0
|
|
20240405,135800,154283470,9360,9360,9360,9360,0
|
|
20240405,135700,154283470,9360,9360,9360,9360,0
|
|
20240405,135600,154283470,9360,9360,9360,9360,0
|
|
20240405,135500,154283470,9360,9360,9360,9360,0
|
|
20240405,135400,154283470,9360,9360,9360,9360,1
|
|
20240405,135300,154274110,9350,9350,9350,9350,9
|
|
20240405,135200,154189960,9350,9350,9350,9350,1
|
|
20240405,135100,154180610,9290,9300,9300,9290,29
|
|
20240405,135000,153911180,9300,9300,9300,9300,196
|
|
20240405,134900,152088380,9300,9300,9300,9300,193
|
|
20240405,134800,150293480,9310,9310,9310,9310,32
|
|
20240405,134700,149995560,9320,9320,9320,9320,0
|
|
20240405,134600,149995560,9320,9320,9320,9320,0
|
|
20240405,134500,149995560,9320,9320,9320,9320,0
|
|
20240405,134400,149995560,9320,9320,9320,9320,0
|
|
20240405,134300,149995560,9320,9320,9320,9320,0
|
|
20240405,134200,149995560,9320,9320,9320,9320,0
|
|
20240405,134100,149995560,9320,9320,9320,9320,0
|
|
20240405,134000,149995560,9320,9320,9320,9320,0
|
|
20240405,133900,149995560,9320,9320,9320,9320,0
|
|
20240405,133800,149995560,9320,9320,9320,9320,0
|
|
20240405,133700,149995560,9320,9320,9320,9320,1
|
|
20240405,133600,149986240,9310,9310,9310,9310,0
|
|
20240405,133500,149986240,9310,9310,9310,9310,0
|
|
20240405,133400,149986240,9310,9310,9310,9310,0
|
|
20240405,133300,149986240,9310,9350,9350,9310,306
|
|
20240405,133200,147136980,9350,9350,9350,9350,0
|
|
20240405,133100,147136980,9350,9350,9350,9350,0
|
|
20240405,133000,147136980,9350,9350,9350,9350,0
|
|
20240405,132900,147136980,9350,9350,9350,9350,0
|
|
20240405,132800,147136980,9350,9350,9350,9350,0
|
|
20240405,132700,147136980,9350,9350,9350,9350,0
|
|
20240405,132600,147136980,9350,9350,9350,9350,0
|
|
20240405,132500,147136980,9350,9350,9350,9350,0
|
|
20240405,132400,147136980,9350,9350,9350,9350,0
|
|
20240405,132300,147136980,9350,9350,9350,9350,0
|
|
20240405,132200,147136980,9350,9350,9350,9350,0
|
|
20240405,132100,147136980,9350,9350,9350,9350,1
|
|
20240405,132000,147127630,9300,9300,9300,9300,0
|
|
20240405,131900,147127630,9300,9310,9310,9300,342
|
|
20240405,131800,143946930,9360,9360,9360,9360,0
|
|
20240405,131700,143946930,9360,9360,9360,9360,0
|
|
20240405,131600,143946930,9360,9360,9360,9360,0
|
|
20240405,131500,143946930,9360,9360,9360,9360,0
|
|
20240405,131400,143946930,9360,9360,9360,9360,0
|
|
20240405,131300,143946930,9360,9360,9360,9360,0
|
|
20240405,131200,143946930,9360,9360,9360,9360,0
|
|
20240405,131100,143946930,9360,9360,9360,9360,0
|
|
20240405,131000,143946930,9360,9360,9360,9360,0
|
|
20240405,130900,143946930,9360,9360,9360,9360,0
|
|
20240405,130800,143946930,9360,9360,9360,9360,2
|
|
20240405,130700,143928210,9360,9360,9360,9360,0
|
|
20240405,130600,143928210,9360,9360,9360,9360,0
|
|
20240405,130500,143928210,9360,9360,9360,9360,0
|
|
20240405,130400,143928210,9360,9360,9360,9360,1
|
|
20240405,130300,143918850,9360,9360,9360,9360,1
|
|
20240405,130200,143909490,9290,9290,9290,9290,0
|
|
20240405,130100,143909490,9290,9290,9290,9290,0
|
|
20240405,130000,143909490,9290,9290,9290,9290,0
|
|
20240405,125900,143909490,9290,9290,9290,9290,0
|
|
20240405,125800,143909490,9290,9290,9290,9290,0
|
|
20240405,125700,143909490,9290,9300,9300,9290,270
|
|
20240405,125600,141400790,9300,9300,9300,9300,13
|
|
20240405,125500,141279890,9340,9340,9340,9340,0
|
|
20240405,125400,141279890,9340,9340,9340,9340,0
|
|
20240405,125300,141279890,9340,9340,9340,9340,1
|
|
20240405,125200,141270550,9350,9350,9350,9350,0
|
|
20240405,125100,141270550,9350,9350,9350,9350,1
|
|
20240405,125000,141261200,9360,9360,9360,9360,0
|
|
20240405,124900,141261200,9360,9360,9360,9360,0
|
|
20240405,124800,141261200,9360,9360,9360,9360,0
|
|
20240405,124700,141261200,9360,9360,9360,9360,1
|
|
20240405,124600,141251840,9370,9370,9370,9370,0
|
|
20240405,124500,141251840,9370,9370,9370,9370,0
|
|
20240405,124400,141251840,9370,9370,9370,9370,0
|
|
20240405,124300,141251840,9370,9370,9370,9370,0
|
|
20240405,124200,141251840,9370,9370,9370,9370,0
|
|
20240405,124100,141251840,9370,9370,9370,9370,0
|
|
20240405,124000,141251840,9370,9370,9370,9370,0
|
|
20240405,123900,141251840,9370,9370,9370,9370,0
|
|
20240405,123800,141251840,9370,9370,9370,9370,0
|
|
20240405,123700,141251840,9370,9370,9370,9370,0
|
|
20240405,123600,141251840,9370,9370,9370,9370,0
|
|
20240405,123500,141251840,9370,9370,9370,9370,0
|
|
20240405,123400,141251840,9370,9370,9370,9370,200
|
|
20240405,123300,139377840,9370,9370,9370,9370,0
|
|
20240405,123200,139377840,9370,9370,9370,9370,0
|
|
20240405,123100,139377840,9370,9370,9370,9370,66
|
|
20240405,123000,138759420,9320,9320,9320,9320,0
|
|
20240405,122900,138759420,9320,9320,9320,9320,77
|
|
20240405,122800,138041780,9320,9320,9320,9320,0
|
|
20240405,122700,138041780,9320,9320,9320,9320,0
|
|
20240405,122600,138041780,9320,9320,9320,9320,1
|
|
20240405,122500,138032460,9280,9280,9280,9280,0
|
|
20240405,122400,138032460,9280,9280,9280,9280,0
|
|
20240405,122300,138032460,9280,9280,9280,9280,5
|
|
20240405,122200,137986060,9280,9290,9290,9280,230
|
|
20240405,122100,135851610,9290,9290,9290,9290,0
|
|
20240405,122000,135851610,9290,9290,9290,9290,0
|
|
20240405,121900,135851610,9290,9290,9290,9290,60
|
|
20240405,121800,135294210,9300,9300,9300,9300,209
|
|
20240405,121700,133350510,9290,9290,9290,9290,1
|
|
20240405,121600,133341220,9290,9290,9290,9290,20
|
|
20240405,121500,133155420,9290,9290,9290,9290,5
|
|
20240405,121400,133108970,9290,9300,9300,9270,948
|
|
20240405,121300,124308420,9300,9330,9330,9300,173
|
|
20240405,121200,122697380,9350,9350,9350,9350,0
|
|
20240405,121100,122697380,9350,9350,9350,9350,0
|
|
20240405,121000,122697380,9350,9350,9350,9350,1
|
|
20240405,120900,122688030,9310,9310,9310,9310,200
|
|
20240405,120800,120826030,9300,9330,9330,9300,600
|
|
20240405,120700,115242810,9400,9350,9400,9300,596
|
|
20240405,120600,109679800,9390,9370,9390,9350,913
|
|
20240405,120500,101134360,9370,9390,9390,9370,700
|
|
20240405,120400,94569490,9400,9400,9400,9400,0
|
|
20240405,120300,94569490,9400,9400,9400,9400,0
|
|
20240405,120200,94569490,9400,9400,9400,9400,1
|
|
20240405,120100,94560090,9400,9400,9400,9400,0
|
|
20240405,120000,94560090,9400,9400,9400,9400,0
|
|
20240405,115900,94560090,9400,9400,9400,9400,0
|
|
20240405,115800,94560090,9400,9400,9400,9400,0
|
|
20240405,115700,94560090,9400,9400,9400,9400,0
|
|
20240405,115600,94560090,9400,9400,9400,9400,0
|
|
20240405,115500,94560090,9400,9400,9400,9400,0
|
|
20240405,115400,94560090,9400,9400,9400,9400,0
|
|
20240405,115300,94560090,9400,9400,9400,9400,0
|
|
20240405,115200,94560090,9400,9400,9400,9400,0
|
|
20240405,115100,94560090,9400,9400,9400,9400,0
|
|
20240405,115000,94560090,9400,9400,9400,9400,0
|
|
20240405,114900,94560090,9400,9400,9400,9400,0
|
|
20240405,114800,94560090,9400,9400,9400,9400,0
|
|
20240405,114700,94560090,9400,9400,9400,9400,0
|
|
20240405,114600,94560090,9400,9400,9400,9400,0
|
|
20240405,114500,94560090,9400,9400,9400,9400,9
|
|
20240405,114400,94475490,9400,9400,9400,9400,0
|
|
20240405,114300,94475490,9400,9400,9400,9400,0
|
|
20240405,114200,94475490,9400,9400,9400,9400,0
|
|
20240405,114100,94475490,9400,9400,9400,9400,1
|
|
20240405,114000,94466090,9390,9390,9390,9390,0
|
|
20240405,113900,94466090,9390,9400,9400,9390,140
|
|
20240405,113800,93151390,9410,9410,9410,9410,0
|
|
20240405,113700,93151390,9410,9410,9410,9410,0
|
|
20240405,113600,93151390,9410,9410,9410,9410,0
|
|
20240405,113500,93151390,9410,9410,9410,9410,0
|
|
20240405,113400,93151390,9410,9410,9410,9410,5
|
|
20240405,113300,93104340,9410,9410,9410,9410,0
|
|
20240405,113200,93104340,9410,9410,9410,9410,0
|
|
20240405,113100,93104340,9410,9410,9410,9410,0
|
|
20240405,113000,93104340,9410,9410,9410,9410,0
|
|
20240405,112900,93104340,9410,9410,9410,9410,0
|
|
20240405,112800,93104340,9410,9410,9410,9410,0
|
|
20240405,112700,93104340,9410,9410,9410,9410,11
|
|
20240405,112600,93000830,9390,9410,9410,9390,61
|
|
20240405,112500,92428020,9390,9410,9410,9390,116
|
|
20240405,112400,91338760,9410,9410,9410,9410,0
|
|
20240405,112300,91338760,9410,9410,9410,9410,0
|
|
20240405,112200,91338760,9410,9410,9410,9410,0
|
|
20240405,112100,91338760,9410,9410,9410,9410,0
|
|
20240405,112000,91338760,9410,9410,9410,9410,1
|
|
20240405,111900,91329350,9390,9390,9390,9390,0
|
|
20240405,111800,91329350,9390,9390,9390,9390,234
|
|
20240405,111700,89132090,9410,9410,9410,9410,0
|
|
20240405,111600,89132090,9410,9410,9410,9410,0
|
|
20240405,111500,89132090,9410,9410,9410,9410,0
|
|
20240405,111400,89132090,9410,9410,9410,9410,0
|
|
20240405,111300,89132090,9410,9410,9410,9410,0
|
|
20240405,111200,89132090,9410,9410,9410,9410,11
|
|
20240405,111100,89028580,9410,9410,9410,9410,0
|
|
20240405,111000,89028580,9410,9410,9410,9410,0
|
|
20240405,110900,89028580,9410,9410,9410,9410,0
|
|
20240405,110800,89028580,9410,9410,9410,9410,0
|
|
20240405,110700,89028580,9410,9410,9410,9410,0
|
|
20240405,110600,89028580,9410,9410,9410,9410,0
|
|
20240405,110500,89028580,9410,9410,9410,9410,0
|
|
20240405,110400,89028580,9410,9410,9410,9410,0
|
|
20240405,110300,89028580,9410,9410,9410,9410,0
|
|
20240405,110200,89028580,9410,9410,9410,9410,0
|
|
20240405,110100,89028580,9410,9410,9410,9410,903
|
|
20240405,110000,80531350,9390,9390,9390,9390,0
|
|
20240405,105900,80531350,9390,9390,9390,9390,6
|
|
20240405,105800,80475010,9420,9420,9420,9420,0
|
|
20240405,105700,80475010,9420,9420,9420,9420,0
|
|
20240405,105600,80475010,9420,9420,9420,9420,0
|
|
20240405,105500,80475010,9420,9420,9420,9420,1
|
|
20240405,105400,80465590,9390,9400,9400,9390,136
|
|
20240405,105300,79188350,9420,9420,9420,9420,0
|
|
20240405,105200,79188350,9420,9420,9420,9420,0
|
|
20240405,105100,79188350,9420,9420,9420,9420,1
|
|
20240405,105000,79178930,9420,9420,9420,9420,1
|
|
20240405,104900,79169510,9420,9420,9420,9420,1
|
|
20240405,104800,79160090,9400,9400,9400,9400,0
|
|
20240405,104700,79160090,9400,9400,9400,9400,100
|
|
20240405,104600,78220090,9410,9410,9410,9410,0
|
|
20240405,104500,78220090,9410,9410,9410,9410,4
|
|
20240405,104400,78182450,9410,9410,9410,9410,1
|
|
20240405,104300,78173040,9390,9390,9390,9390,92
|
|
20240405,104200,77309160,9390,9390,9390,9390,66
|
|
20240405,104100,76689420,9390,9390,9390,9390,2
|
|
20240405,104000,76670640,9390,9390,9390,9390,0
|
|
20240405,103900,76670640,9390,9390,9390,9390,0
|
|
20240405,103800,76670640,9390,9390,9390,9380,25
|
|
20240405,103700,76436030,9380,9400,9400,9380,1865
|
|
20240405,103600,58927490,9400,9410,9420,9400,5
|
|
20240405,103500,58880440,9420,9420,9420,9420,1
|
|
20240405,103400,58871020,9400,9400,9400,9400,0
|
|
20240405,103300,58871020,9400,9400,9400,9400,100
|
|
20240405,103200,57931020,9410,9410,9410,9410,40
|
|
20240405,103100,57554620,9410,9410,9410,9410,0
|
|
20240405,103000,57554620,9410,9410,9410,9410,0
|
|
20240405,102900,57554620,9410,9410,9410,9410,102
|
|
20240405,102800,56594800,9430,9430,9430,9430,1
|
|
20240405,102700,56585370,9420,9420,9420,9420,0
|
|
20240405,102600,56585370,9420,9420,9420,9420,4
|
|
20240405,102500,56547690,9430,9430,9430,9430,0
|
|
20240405,102400,56547690,9430,9430,9430,9430,0
|
|
20240405,102300,56547690,9430,9430,9430,9430,0
|
|
20240405,102200,56547690,9430,9430,9430,9430,0
|
|
20240405,102100,56547690,9430,9430,9430,9430,0
|
|
20240405,102000,56547690,9430,9430,9430,9430,0
|
|
20240405,101900,56547690,9430,9430,9430,9430,0
|
|
20240405,101800,56547690,9430,9430,9430,9430,0
|
|
20240405,101700,56547690,9430,9430,9430,9430,0
|
|
20240405,101600,56547690,9430,9430,9430,9430,0
|
|
20240405,101500,56547690,9430,9430,9430,9430,1
|
|
20240405,101400,56538260,9410,9410,9410,9410,0
|
|
20240405,101300,56538260,9410,9410,9410,9410,0
|
|
20240405,101200,56538260,9410,9410,9410,9410,0
|
|
20240405,101100,56538260,9410,9410,9410,9410,0
|
|
20240405,101000,56538260,9410,9410,9410,9410,12
|
|
20240405,100900,56425340,9430,9430,9430,9430,0
|
|
20240405,100800,56425340,9430,9420,9430,9410,3
|
|
20240405,100700,56397080,9420,9420,9420,9420,0
|
|
20240405,100600,56397080,9420,9420,9420,9420,20
|
|
20240405,100500,56208680,9430,9430,9430,9430,0
|
|
20240405,100400,56208680,9430,9430,9430,9430,0
|
|
20240405,100300,56208680,9430,9430,9430,9430,0
|
|
20240405,100200,56208680,9430,9430,9430,9430,0
|
|
20240405,100100,56208680,9430,9430,9430,9430,0
|
|
20240405,100000,56208680,9430,9430,9430,9430,1
|
|
20240405,095900,56199250,9430,9430,9430,9430,0
|
|
20240405,095800,56199250,9430,9430,9430,9430,1
|
|
20240405,095700,56189820,9430,9430,9430,9430,20
|
|
20240405,095600,56001220,9430,9430,9430,9430,1
|
|
20240405,095500,55991790,9430,9430,9430,9430,0
|
|
20240405,095400,55991790,9430,9430,9430,9430,0
|
|
20240405,095300,55991790,9430,9420,9430,9420,52
|
|
20240405,095200,55501630,9430,9420,9430,9420,5
|
|
20240405,095100,55454520,9420,9420,9420,9420,0
|
|
20240405,095000,55454520,9420,9420,9420,9420,46
|
|
20240405,094900,55021200,9430,9430,9430,9430,0
|
|
20240405,094800,55021200,9430,9430,9430,9430,0
|
|
20240405,094700,55021200,9430,9430,9430,9430,0
|
|
20240405,094600,55021200,9430,9430,9430,9430,0
|
|
20240405,094500,55021200,9430,9430,9430,9430,0
|
|
20240405,094400,55021200,9430,9430,9430,9430,1
|
|
20240405,094300,55011770,9430,9430,9430,9430,0
|
|
20240405,094200,55011770,9430,9430,9430,9430,0
|
|
20240405,094100,55011770,9430,9430,9430,9430,0
|
|
20240405,094000,55011770,9430,9430,9430,9430,0
|
|
20240405,093900,55011770,9430,9430,9430,9430,0
|
|
20240405,093800,55011770,9430,9430,9430,9430,1
|
|
20240405,093700,55002340,9430,9420,9430,9420,3
|
|
20240405,093600,54974070,9420,9420,9420,9420,6
|
|
20240405,093500,54917550,9420,9420,9420,9420,71
|
|
20240405,093400,54248730,9420,9420,9420,9420,0
|
|
20240405,093300,54248730,9420,9420,9420,9420,1
|
|
20240405,093200,54239310,9410,9410,9410,9410,0
|
|
20240405,093100,54239310,9410,9410,9410,9410,18
|
|
20240405,093000,54069930,9410,9410,9410,9400,97
|
|
20240405,092900,53157690,9420,9440,9440,9420,2308
|
|
20240405,092800,31402270,9440,9440,9440,9440,770
|
|
20240405,092700,24133470,9440,9440,9440,9440,771
|
|
20240405,092600,16855230,9440,9440,9440,9440,32
|
|
20240405,092500,16553150,9440,9450,9450,9440,220
|
|
20240405,092400,14475290,9450,9490,9520,9450,109
|
|
20240405,092300,13442090,9490,9450,9490,9450,62
|
|
20240405,092200,12853830,9450,9450,9450,9450,78
|
|
20240405,092100,12116730,9520,9520,9520,9520,0
|
|
20240405,092000,12116730,9520,9520,9520,9520,2
|
|
20240405,091900,12097690,9450,9450,9450,9450,0
|
|
20240405,091800,12097690,9450,9450,9450,9450,0
|
|
20240405,091700,12097690,9450,9450,9450,9450,18
|
|
20240405,091600,11927590,9440,9440,9440,9440,0
|
|
20240405,091500,11927590,9440,9480,9480,9440,240
|
|
20240405,091400,9658750,9530,9530,9530,9530,0
|
|
20240405,091300,9658750,9530,9530,9530,9530,0
|
|
20240405,091200,9658750,9530,9530,9530,9530,0
|
|
20240405,091100,9658750,9530,9530,9530,9530,0
|
|
20240405,091000,9658750,9530,9530,9530,9530,0
|
|
20240405,090900,9658750,9530,9530,9530,9520,43
|
|
20240405,090800,9249080,9440,9440,9440,9440,0
|
|
20240405,090700,9249080,9440,9490,9490,9440,186
|
|
20240405,090600,7488120,9490,9490,9490,9430,343
|
|
20240405,090500,4250970,9500,9500,9500,9500,1
|
|
20240405,090400,4241470,9500,9510,9510,9500,168
|
|
20240405,090300,2644910,9520,9520,9520,9520,63
|
|
20240405,090200,2045150,9520,9520,9520,9520,0
|
|
20240405,090100,2045150,9520,9520,9520,9520,0
|
|
20240405,090000,2045150,9520,9510,9520,9510,215
|