682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201900,743842180,14700,14700,14700,14700,1744
|
|
20240405,201800,743842180,14700,14700,14700,14700,0
|
|
20240405,201700,743842180,14700,14700,14700,14700,0
|
|
20240405,201600,743842180,14700,14700,14700,14700,0
|
|
20240405,201500,743842180,14700,14700,14700,14700,0
|
|
20240405,201400,743842180,14700,14700,14700,14700,0
|
|
20240405,201300,743842180,14700,14700,14700,14700,0
|
|
20240405,201200,743842180,14700,14700,14700,14700,0
|
|
20240405,201100,743842180,14700,14700,14700,14700,0
|
|
20240405,201000,743842180,14700,14700,14700,14700,0
|
|
20240405,200900,743842180,14700,14700,14700,14700,0
|
|
20240405,200800,743842180,14700,14700,14700,14700,0
|
|
20240405,200700,743842180,14700,14700,14700,14700,0
|
|
20240405,200600,743842180,14700,14700,14700,14700,0
|
|
20240405,200500,743842180,14700,14700,14700,14700,0
|
|
20240405,200400,743842180,14700,14700,14700,14700,0
|
|
20240405,200300,743842180,14700,14700,14700,14700,0
|
|
20240405,200200,743842180,14700,14700,14700,14700,0
|
|
20240405,200100,743842180,14700,14700,14700,14700,0
|
|
20240405,200000,743842180,14700,14700,14700,14700,0
|
|
20240405,195900,743842180,14700,14700,14700,14700,0
|
|
20240405,195800,743842180,14700,14700,14700,14700,0
|
|
20240405,195700,743842180,14700,14700,14700,14700,0
|
|
20240405,195600,743842180,14700,14700,14700,14700,0
|
|
20240405,195500,743842180,14700,14700,14700,14700,0
|
|
20240405,195400,743842180,14700,14700,14700,14700,0
|
|
20240405,195300,743842180,14700,14700,14700,14700,0
|
|
20240405,195200,743842180,14700,14700,14700,14700,0
|
|
20240405,195100,743842180,14700,14700,14700,14700,0
|
|
20240405,195000,743842180,14700,14700,14700,14700,0
|
|
20240405,194900,743842180,14700,14700,14700,14700,1744
|
|
20240405,194800,743842180,14700,14700,14700,14700,0
|
|
20240405,194700,743842180,14700,14700,14700,14700,0
|
|
20240405,194600,743842180,14700,14700,14700,14700,0
|
|
20240405,194500,743842180,14700,14700,14700,14700,0
|
|
20240405,194400,743842180,14700,14700,14700,14700,0
|
|
20240405,194300,743842180,14700,14700,14700,14700,0
|
|
20240405,194200,743842180,14700,14700,14700,14700,0
|
|
20240405,194100,743842180,14700,14700,14700,14700,0
|
|
20240405,194000,743842180,14700,14700,14700,14700,0
|
|
20240405,193900,743842180,14700,14700,14700,14700,0
|
|
20240405,193800,743842180,14700,14700,14700,14700,0
|
|
20240405,193700,743842180,14700,14700,14700,14700,0
|
|
20240405,193600,743842180,14700,14700,14700,14700,0
|
|
20240405,193500,743842180,14700,14700,14700,14700,0
|
|
20240405,193400,743842180,14700,14700,14700,14700,0
|
|
20240405,193300,743842180,14700,14700,14700,14700,0
|
|
20240405,193200,743842180,14700,14700,14700,14700,0
|
|
20240405,193100,743842180,14700,14700,14700,14700,0
|
|
20240405,193000,743842180,14700,14700,14700,14700,0
|
|
20240405,192900,743842180,14700,14700,14700,14700,0
|
|
20240405,192800,743842180,14700,14700,14700,14700,0
|
|
20240405,192700,743842180,14700,14700,14700,14700,0
|
|
20240405,192600,743842180,14700,14700,14700,14700,0
|
|
20240405,192500,743842180,14700,14700,14700,14700,0
|
|
20240405,192400,743842180,14700,14700,14700,14700,0
|
|
20240405,192300,743842180,14700,14700,14700,14700,0
|
|
20240405,192200,743842180,14700,14700,14700,14700,0
|
|
20240405,192100,743842180,14700,14700,14700,14700,0
|
|
20240405,192000,743842180,14700,14700,14700,14700,0
|
|
20240405,191900,743842180,14700,14700,14700,14700,1744
|
|
20240405,191800,743842180,14700,14700,14700,14700,0
|
|
20240405,191700,743842180,14700,14700,14700,14700,0
|
|
20240405,191600,743842180,14700,14700,14700,14700,0
|
|
20240405,191500,743842180,14700,14700,14700,14700,0
|
|
20240405,191400,743842180,14700,14700,14700,14700,0
|
|
20240405,191300,743842180,14700,14700,14700,14700,0
|
|
20240405,191200,743842180,14700,14700,14700,14700,0
|
|
20240405,191100,743842180,14700,14700,14700,14700,0
|
|
20240405,191000,743842180,14700,14700,14700,14700,0
|
|
20240405,190900,743842180,14700,14700,14700,14700,0
|
|
20240405,190800,743842180,14700,14700,14700,14700,0
|
|
20240405,190700,743842180,14700,14700,14700,14700,0
|
|
20240405,190600,743842180,14700,14700,14700,14700,0
|
|
20240405,190500,743842180,14700,14700,14700,14700,0
|
|
20240405,190400,743842180,14700,14700,14700,14700,0
|
|
20240405,190300,743842180,14700,14700,14700,14700,0
|
|
20240405,190200,743842180,14700,14700,14700,14700,0
|
|
20240405,190100,743842180,14700,14700,14700,14700,0
|
|
20240405,190000,743842180,14700,14700,14700,14700,0
|
|
20240405,185900,743842180,14700,14700,14700,14700,0
|
|
20240405,185800,743842180,14700,14700,14700,14700,0
|
|
20240405,185700,743842180,14700,14700,14700,14700,0
|
|
20240405,185600,743842180,14700,14700,14700,14700,0
|
|
20240405,185500,743842180,14700,14700,14700,14700,0
|
|
20240405,185400,743842180,14700,14700,14700,14700,0
|
|
20240405,185300,743842180,14700,14700,14700,14700,0
|
|
20240405,185200,743842180,14700,14700,14700,14700,0
|
|
20240405,185100,743842180,14700,14700,14700,14700,0
|
|
20240405,185000,743842180,14700,14700,14700,14700,0
|
|
20240405,184900,743842180,14700,14700,14700,14700,1744
|
|
20240405,184800,743842180,14700,14700,14700,14700,0
|
|
20240405,184700,743842180,14700,14700,14700,14700,0
|
|
20240405,184600,743842180,14700,14700,14700,14700,0
|
|
20240405,184500,743842180,14700,14700,14700,14700,0
|
|
20240405,184400,743842180,14700,14700,14700,14700,0
|
|
20240405,184300,743842180,14700,14700,14700,14700,0
|
|
20240405,184200,743842180,14700,14700,14700,14700,0
|
|
20240405,184100,743842180,14700,14700,14700,14700,0
|
|
20240405,184000,743842180,14700,14700,14700,14700,0
|
|
20240405,183900,743842180,14700,14700,14700,14700,0
|
|
20240405,183800,743842180,14700,14700,14700,14700,0
|
|
20240405,183700,743842180,14700,14700,14700,14700,0
|
|
20240405,183600,743842180,14700,14700,14700,14700,0
|
|
20240405,183500,743842180,14700,14700,14700,14700,0
|
|
20240405,183400,743842180,14700,14700,14700,14700,0
|
|
20240405,183300,743842180,14700,14700,14700,14700,0
|
|
20240405,183200,743842180,14700,14700,14700,14700,0
|
|
20240405,183100,743842180,14700,14700,14700,14700,0
|
|
20240405,183000,743842180,14700,14700,14700,14700,0
|
|
20240405,182900,743842180,14700,14700,14700,14700,0
|
|
20240405,182800,743842180,14700,14700,14700,14700,0
|
|
20240405,182700,743842180,14700,14700,14700,14700,0
|
|
20240405,182600,743842180,14700,14700,14700,14700,0
|
|
20240405,182500,743842180,14700,14700,14700,14700,0
|
|
20240405,182400,743842180,14700,14700,14700,14700,0
|
|
20240405,182300,743842180,14700,14700,14700,14700,0
|
|
20240405,182200,743842180,14700,14700,14700,14700,0
|
|
20240405,182100,743842180,14700,14700,14700,14700,0
|
|
20240405,182000,743842180,14700,14700,14700,14700,0
|
|
20240405,181900,743842180,14700,14700,14700,14700,1744
|
|
20240405,181800,743842180,14700,14700,14700,14700,0
|
|
20240405,181700,743842180,14700,14700,14700,14700,0
|
|
20240405,181600,743842180,14700,14700,14700,14700,0
|
|
20240405,181500,743842180,14700,14700,14700,14700,0
|
|
20240405,181400,743842180,14700,14700,14700,14700,0
|
|
20240405,181300,743842180,14700,14700,14700,14700,0
|
|
20240405,181200,743842180,14700,14700,14700,14700,0
|
|
20240405,181100,743842180,14700,14700,14700,14700,0
|
|
20240405,181000,743842180,14700,14700,14700,14700,0
|
|
20240405,180900,743842180,14700,14700,14700,14700,0
|
|
20240405,180800,743842180,14700,14700,14700,14700,0
|
|
20240405,180700,743842180,14700,14700,14700,14700,0
|
|
20240405,180600,743842180,14700,14700,14700,14700,0
|
|
20240405,180500,743842180,14700,14700,14700,14700,0
|
|
20240405,180400,743842180,14700,14700,14700,14700,0
|
|
20240405,180300,743842180,14700,14700,14700,14700,0
|
|
20240405,180200,743842180,14700,14700,14700,14700,0
|
|
20240405,180100,743842180,14700,14700,14700,14700,0
|
|
20240405,180000,743842180,14700,14700,14700,14700,0
|
|
20240405,175900,743842180,14700,14700,14700,14700,0
|
|
20240405,175800,743842180,14700,14700,14700,14700,0
|
|
20240405,175700,743842180,14700,14700,14700,14700,0
|
|
20240405,175600,743842180,14700,14700,14700,14700,0
|
|
20240405,175500,743842180,14700,14700,14700,14700,0
|
|
20240405,175400,743842180,14700,14700,14700,14700,0
|
|
20240405,175300,743842180,14700,14700,14700,14700,0
|
|
20240405,175200,743842180,14700,14700,14700,14700,0
|
|
20240405,175100,743842180,14700,14700,14700,14700,0
|
|
20240405,175000,743842180,14700,14700,14700,14700,0
|
|
20240405,174900,743842180,14700,14700,14700,14700,1744
|
|
20240405,174800,743842180,14700,14700,14700,14700,0
|
|
20240405,174700,743842180,14700,14700,14700,14700,0
|
|
20240405,174600,743842180,14700,14700,14700,14700,0
|
|
20240405,174500,743842180,14700,14700,14700,14700,0
|
|
20240405,174400,743842180,14700,14700,14700,14700,0
|
|
20240405,174300,743842180,14700,14700,14700,14700,0
|
|
20240405,174200,743842180,14700,14700,14700,14700,0
|
|
20240405,174100,743842180,14700,14700,14700,14700,0
|
|
20240405,174000,743842180,14700,14700,14700,14700,0
|
|
20240405,173900,743842180,14700,14700,14700,14700,0
|
|
20240405,173800,743842180,14700,14700,14700,14700,0
|
|
20240405,173700,743842180,14700,14700,14700,14700,0
|
|
20240405,173600,743842180,14700,14700,14700,14700,0
|
|
20240405,173500,743842180,14700,14700,14700,14700,0
|
|
20240405,173400,743842180,14700,14700,14700,14700,0
|
|
20240405,173300,743842180,14700,14700,14700,14700,0
|
|
20240405,173200,743842180,14700,14700,14700,14700,0
|
|
20240405,173100,743842180,14700,14700,14700,14700,0
|
|
20240405,173000,743842180,14700,14700,14700,14700,0
|
|
20240405,172900,743842180,14700,14700,14700,14700,0
|
|
20240405,172800,743842180,14700,14700,14700,14700,0
|
|
20240405,172700,743842180,14700,14700,14700,14700,0
|
|
20240405,172600,743842180,14700,14700,14700,14700,0
|
|
20240405,172500,743842180,14700,14700,14700,14700,0
|
|
20240405,172400,743842180,14700,14700,14700,14700,0
|
|
20240405,172300,743842180,14700,14700,14700,14700,0
|
|
20240405,172200,743842180,14700,14700,14700,14700,0
|
|
20240405,172100,743842180,14700,14700,14700,14700,0
|
|
20240405,172000,743842180,14700,14700,14700,14700,0
|
|
20240405,171900,743842180,14700,14700,14700,14700,1744
|
|
20240405,171800,743842180,14700,14700,14700,14700,0
|
|
20240405,171700,743842180,14700,14700,14700,14700,0
|
|
20240405,171600,743842180,14700,14700,14700,14700,0
|
|
20240405,171500,743842180,14700,14700,14700,14700,0
|
|
20240405,171400,743842180,14700,14700,14700,14700,0
|
|
20240405,171300,743842180,14700,14700,14700,14700,0
|
|
20240405,171200,743842180,14700,14700,14700,14700,0
|
|
20240405,171100,743842180,14700,14700,14700,14700,0
|
|
20240405,171000,743842180,14700,14700,14700,14700,0
|
|
20240405,170900,743842180,14700,14700,14700,14700,0
|
|
20240405,170800,743842180,14700,14700,14700,14700,0
|
|
20240405,170700,743842180,14700,14700,14700,14700,0
|
|
20240405,170600,743842180,14700,14700,14700,14700,0
|
|
20240405,170500,743842180,14700,14700,14700,14700,0
|
|
20240405,170400,743842180,14700,14700,14700,14700,0
|
|
20240405,170300,743842180,14700,14700,14700,14700,0
|
|
20240405,170200,743842180,14700,14700,14700,14700,0
|
|
20240405,170100,743842180,14700,14700,14700,14700,0
|
|
20240405,170000,743842180,14700,14700,14700,14700,0
|
|
20240405,165900,743842180,14700,14700,14700,14700,0
|
|
20240405,165800,743842180,14700,14700,14700,14700,0
|
|
20240405,165700,743842180,14700,14700,14700,14700,0
|
|
20240405,165600,743842180,14700,14700,14700,14700,0
|
|
20240405,165500,743842180,14700,14700,14700,14700,0
|
|
20240405,165400,743842180,14700,14700,14700,14700,0
|
|
20240405,165300,743842180,14700,14700,14700,14700,0
|
|
20240405,165200,743842180,14700,14700,14700,14700,0
|
|
20240405,165100,743842180,14700,14700,14700,14700,0
|
|
20240405,165000,743842180,14700,14700,14700,14700,0
|
|
20240405,164900,743842180,14700,14700,14700,14700,1744
|
|
20240405,164800,743842180,14700,14700,14700,14700,0
|
|
20240405,164700,743842180,14700,14700,14700,14700,0
|
|
20240405,164600,743842180,14700,14700,14700,14700,0
|
|
20240405,164500,743842180,14700,14700,14700,14700,0
|
|
20240405,164400,743842180,14700,14700,14700,14700,0
|
|
20240405,164300,743842180,14700,14700,14700,14700,0
|
|
20240405,164200,743842180,14700,14700,14700,14700,0
|
|
20240405,164100,743842180,14700,14700,14700,14700,0
|
|
20240405,164000,743842180,14700,14700,14700,14700,0
|
|
20240405,163900,743842180,14700,14700,14700,14700,0
|
|
20240405,163800,743842180,14700,14700,14700,14700,0
|
|
20240405,163700,743842180,14700,14700,14700,14700,0
|
|
20240405,163600,743842180,14700,14700,14700,14700,0
|
|
20240405,163500,743842180,14700,14700,14700,14700,0
|
|
20240405,163400,743842180,14700,14700,14700,14700,0
|
|
20240405,163300,743842180,14700,14700,14700,14700,0
|
|
20240405,163200,743842180,14700,14700,14700,14700,0
|
|
20240405,163100,743842180,14700,14700,14700,14700,0
|
|
20240405,163000,743842180,14700,14700,14700,14700,0
|
|
20240405,162900,743842180,14700,14700,14700,14700,0
|
|
20240405,162800,743842180,14700,14700,14700,14700,0
|
|
20240405,162700,743842180,14700,14700,14700,14700,0
|
|
20240405,162600,743842180,14700,14700,14700,14700,0
|
|
20240405,162500,743842180,14700,14700,14700,14700,0
|
|
20240405,162400,743842180,14700,14700,14700,14700,0
|
|
20240405,162300,743842180,14700,14700,14700,14700,0
|
|
20240405,162200,743842180,14700,14700,14700,14700,0
|
|
20240405,162100,743842180,14700,14700,14700,14700,0
|
|
20240405,162000,743842180,14700,14700,14700,14700,0
|
|
20240405,161900,743842180,14700,14700,14700,14700,1744
|
|
20240405,161800,743842180,14700,14700,14700,14700,0
|
|
20240405,161700,743842180,14700,14700,14700,14700,0
|
|
20240405,161600,743842180,14700,14700,14700,14700,0
|
|
20240405,161500,743842180,14700,14700,14700,14700,0
|
|
20240405,161400,743842180,14700,14700,14700,14700,0
|
|
20240405,161300,743842180,14700,14700,14700,14700,0
|
|
20240405,161200,743842180,14700,14700,14700,14700,0
|
|
20240405,161100,743842180,14700,14700,14700,14700,0
|
|
20240405,161000,743842180,14700,14700,14700,14700,0
|
|
20240405,160900,743842180,14700,14700,14700,14700,0
|
|
20240405,160800,743842180,14700,14700,14700,14700,0
|
|
20240405,160700,743842180,14700,14700,14700,14700,0
|
|
20240405,160600,743842180,14700,14700,14700,14700,0
|
|
20240405,160500,743842180,14700,14700,14700,14700,0
|
|
20240405,160400,743842180,14700,14700,14700,14700,0
|
|
20240405,160300,743842180,14700,14700,14700,14700,0
|
|
20240405,160200,743842180,14700,14700,14700,14700,0
|
|
20240405,160100,743842180,14700,14700,14700,14700,0
|
|
20240405,160000,743842180,14700,14700,14700,14700,0
|
|
20240405,155900,743842180,14700,14700,14700,14700,0
|
|
20240405,155800,743842180,14700,14700,14700,14700,0
|
|
20240405,155700,743842180,14700,14700,14700,14700,0
|
|
20240405,155600,743842180,14700,14700,14700,14700,0
|
|
20240405,155500,743842180,14700,14700,14700,14700,0
|
|
20240405,155400,743842180,14700,14700,14700,14700,0
|
|
20240405,155300,743842180,14700,14700,14700,14700,0
|
|
20240405,155200,743842180,14700,14700,14700,14700,0
|
|
20240405,155100,743842180,14700,14700,14700,14700,0
|
|
20240405,155000,743842180,14700,14700,14700,14700,0
|
|
20240405,154900,743842180,14700,14700,14700,14700,1744
|
|
20240405,154800,743842180,14700,14700,14700,14700,0
|
|
20240405,154700,743842180,14700,14700,14700,14700,0
|
|
20240405,154600,743842180,14700,14700,14700,14700,0
|
|
20240405,154500,743842180,14700,14700,14700,14700,0
|
|
20240405,154400,743842180,14700,14700,14700,14700,0
|
|
20240405,154300,743842180,14700,14700,14700,14700,0
|
|
20240405,154200,743842180,14700,14700,14700,14700,0
|
|
20240405,154100,743842180,14700,14700,14700,14700,0
|
|
20240405,154000,743842180,14700,14700,14700,14700,0
|
|
20240405,153900,743842180,14700,14700,14700,14700,0
|
|
20240405,153800,743842180,14700,14700,14700,14700,0
|
|
20240405,153700,743842180,14700,14700,14700,14700,0
|
|
20240405,153600,743842180,14700,14700,14700,14700,0
|
|
20240405,153500,743842180,14700,14700,14700,14700,0
|
|
20240405,153400,743842180,14700,14700,14700,14700,0
|
|
20240405,153300,743842180,14700,14700,14700,14700,0
|
|
20240405,153200,743842180,14700,14700,14700,14700,0
|
|
20240405,153100,743842180,14700,14700,14700,14700,0
|
|
20240405,153000,743842180,14700,14700,14700,14700,1744
|
|
20240405,152900,718205380,14720,14720,14720,14720,0
|
|
20240405,152800,718205380,14720,14720,14720,14720,0
|
|
20240405,152700,718205380,14720,14720,14720,14720,0
|
|
20240405,152600,718205380,14720,14720,14720,14720,0
|
|
20240405,152500,718205380,14720,14720,14720,14720,0
|
|
20240405,152400,718205380,14720,14720,14720,14720,0
|
|
20240405,152300,718205380,14720,14720,14720,14720,0
|
|
20240405,152200,718205380,14720,14720,14720,14720,0
|
|
20240405,152100,718205380,14720,14720,14720,14720,0
|
|
20240405,152000,718205380,14720,14720,14720,14720,0
|
|
20240405,151900,718205380,14720,14790,14790,14720,852
|
|
20240405,151800,705657490,14740,14760,14760,14740,96
|
|
20240405,151700,704241830,14820,14820,14820,14820,1
|
|
20240405,151600,704227010,14760,14820,14820,14760,2
|
|
20240405,151500,704197430,14750,14740,14750,14740,90
|
|
20240405,151400,702869980,14740,14740,14740,14740,5
|
|
20240405,151300,702796280,14730,14730,14730,14730,1
|
|
20240405,151200,702781550,14730,14730,14730,14730,0
|
|
20240405,151100,702781550,14730,14730,14730,14730,170
|
|
20240405,151000,700277450,14730,14730,14730,14730,1
|
|
20240405,150900,700262720,14720,14730,14730,14720,190
|
|
20240405,150800,697465020,14730,14730,14730,14730,0
|
|
20240405,150700,697465020,14730,14730,14730,14730,12
|
|
20240405,150600,697288260,14720,14720,14720,14720,0
|
|
20240405,150500,697288260,14720,14720,14720,14720,144
|
|
20240405,150400,695168580,14720,14760,14760,14720,400
|
|
20240405,150300,689276510,14820,14820,14820,14820,1
|
|
20240405,150200,689261690,14730,14740,14740,14730,243
|
|
20240405,150100,685681190,14750,14750,14750,14750,5
|
|
20240405,150000,685607440,14740,14740,14740,14740,120
|
|
20240405,145900,683838640,14740,14740,14740,14740,0
|
|
20240405,145800,683838640,14740,14740,14740,14740,46
|
|
20240405,145700,683160600,14730,14740,14740,14730,50
|
|
20240405,145600,682424020,14730,14730,14730,14730,0
|
|
20240405,145500,682424020,14730,14730,14730,14730,0
|
|
20240405,145400,682424020,14730,14730,14730,14730,30
|
|
20240405,145300,681982120,14700,14700,14700,14700,0
|
|
20240405,145200,681982120,14700,14830,14830,14700,1100
|
|
20240405,145100,665789360,14850,14840,14850,14840,30
|
|
20240405,145000,665343920,14800,14770,14800,14770,298
|
|
20240405,144900,660934010,14780,14780,14780,14780,1
|
|
20240405,144800,660919230,14760,14770,14780,14760,377
|
|
20240405,144700,655348310,14690,14690,14690,14690,0
|
|
20240405,144600,655348310,14690,14690,14690,14690,0
|
|
20240405,144500,655348310,14690,14690,14690,14690,6
|
|
20240405,144400,655260170,14690,14760,14760,14690,300
|
|
20240405,144300,650844700,14770,14770,14770,14770,17
|
|
20240405,144200,650593610,14770,14770,14770,14770,0
|
|
20240405,144100,650593610,14770,14770,14770,14770,0
|
|
20240405,144000,650593610,14770,14770,14770,14770,0
|
|
20240405,143900,650593610,14770,14770,14770,14770,0
|
|
20240405,143800,650593610,14770,14770,14770,14770,0
|
|
20240405,143700,650593610,14770,14710,14770,14700,1496
|
|
20240405,143600,628601700,14770,14710,14770,14710,283
|
|
20240405,143500,624435770,14720,14720,14720,14720,49
|
|
20240405,143400,623714490,14720,14730,14730,14720,565
|
|
20240405,143300,615396050,14770,14770,14770,14770,5
|
|
20240405,143200,615322200,14770,14770,14770,14770,0
|
|
20240405,143100,615322200,14770,14770,14770,14770,0
|
|
20240405,143000,615322200,14770,14770,14770,14770,0
|
|
20240405,142900,615322200,14770,14770,14770,14770,77
|
|
20240405,142800,614184910,14730,14730,14730,14730,26
|
|
20240405,142700,613801930,14780,14770,14780,14770,21
|
|
20240405,142600,613491650,14780,14780,14780,14780,0
|
|
20240405,142500,613491650,14780,14780,14780,14780,0
|
|
20240405,142400,613491650,14780,14780,14780,14780,0
|
|
20240405,142300,613491650,14780,14780,14780,14780,0
|
|
20240405,142200,613491650,14780,14780,14780,14780,0
|
|
20240405,142100,613491650,14780,14710,14780,14710,497
|
|
20240405,142000,606154350,14710,14710,14710,14710,132
|
|
20240405,141900,604212630,14700,14700,14700,14700,0
|
|
20240405,141800,604212630,14700,14700,14700,14700,0
|
|
20240405,141700,604212630,14700,14700,14700,14700,1
|
|
20240405,141600,604197930,14700,14700,14700,14700,0
|
|
20240405,141500,604197930,14700,14700,14700,14700,0
|
|
20240405,141400,604197930,14700,14700,14700,14700,900
|
|
20240405,141300,590967930,14700,14700,14700,14700,0
|
|
20240405,141200,590967930,14700,14710,14710,14700,132
|
|
20240405,141100,589027470,14740,14740,14740,14740,0
|
|
20240405,141000,589027470,14740,14740,14740,14740,0
|
|
20240405,140900,589027470,14740,14730,14740,14730,1138
|
|
20240405,140800,572263920,14730,14730,14730,14730,10
|
|
20240405,140700,572116620,14710,14710,14710,14710,1
|
|
20240405,140600,572101910,14710,14720,14720,14710,111
|
|
20240405,140500,570469000,14710,14710,14710,14710,0
|
|
20240405,140400,570469000,14710,14710,14710,14710,519
|
|
20240405,140300,562834510,14710,14710,14710,14700,110
|
|
20240405,140200,561216860,14710,14710,14710,14710,0
|
|
20240405,140100,561216860,14710,14710,14710,14710,0
|
|
20240405,140000,561216860,14710,14720,14720,14710,515
|
|
20240405,135900,553641100,14720,14720,14720,14720,29
|
|
20240405,135800,553214220,14730,14730,14730,14730,0
|
|
20240405,135700,553214220,14730,14730,14730,14730,0
|
|
20240405,135600,553214220,14730,14730,14730,14730,800
|
|
20240405,135500,541430220,14720,14720,14720,14720,2
|
|
20240405,135400,541400780,14730,14730,14730,14730,0
|
|
20240405,135300,541400780,14730,14730,14730,14730,0
|
|
20240405,135200,541400780,14730,14730,14730,14730,3
|
|
20240405,135100,541356590,14700,14700,14700,14700,0
|
|
20240405,135000,541356590,14700,14710,14710,14700,200
|
|
20240405,134900,538415490,14690,14690,14690,14690,0
|
|
20240405,134800,538415490,14690,14690,14690,14690,0
|
|
20240405,134700,538415490,14690,14700,14700,14690,332
|
|
20240405,134600,533536090,14710,14710,14710,14710,10
|
|
20240405,134500,533388990,14710,14710,14720,14710,101
|
|
20240405,134400,531903270,14700,14700,14700,14700,0
|
|
20240405,134300,531903270,14700,14700,14700,14700,0
|
|
20240405,134200,531903270,14700,14700,14700,14700,0
|
|
20240405,134100,531903270,14700,14700,14700,14700,20
|
|
20240405,134000,531609270,14700,14700,14700,14700,0
|
|
20240405,133900,531609270,14700,14710,14710,14700,65
|
|
20240405,133800,530653710,14710,14710,14710,14710,0
|
|
20240405,133700,530653710,14710,14710,14710,14710,50
|
|
20240405,133600,529918210,14710,14710,14710,14710,100
|
|
20240405,133500,528447210,14710,14710,14710,14710,36
|
|
20240405,133400,527917650,14710,14710,14710,14710,100
|
|
20240405,133300,526446650,14700,14710,14710,14700,230
|
|
20240405,133200,523065550,14710,14710,14710,14710,0
|
|
20240405,133100,523065550,14710,14710,14710,14710,0
|
|
20240405,133000,523065550,14710,14710,14710,14710,0
|
|
20240405,132900,523065550,14710,14720,14720,14710,20
|
|
20240405,132800,522771260,14720,14720,14720,14720,0
|
|
20240405,132700,522771260,14720,14720,14720,14720,0
|
|
20240405,132600,522771260,14720,14720,14720,14720,0
|
|
20240405,132500,522771260,14720,14720,14720,14720,0
|
|
20240405,132400,522771260,14720,14720,14720,14720,0
|
|
20240405,132300,522771260,14720,14720,14720,14720,0
|
|
20240405,132200,522771260,14720,14720,14720,14720,0
|
|
20240405,132100,522771260,14720,14720,14720,14720,0
|
|
20240405,132000,522771260,14720,14720,14720,14720,0
|
|
20240405,131900,522771260,14720,14720,14720,14720,115
|
|
20240405,131800,521078460,14740,14740,14740,14740,0
|
|
20240405,131700,521078460,14740,14730,14740,14730,20
|
|
20240405,131600,520783670,14740,14740,14740,14740,0
|
|
20240405,131500,520783670,14740,14720,14740,14720,93
|
|
20240405,131400,519414310,14720,14690,14720,14690,19
|
|
20240405,131300,519135140,14690,14690,14690,14690,0
|
|
20240405,131200,519135140,14690,14690,14690,14690,0
|
|
20240405,131100,519135140,14690,14690,14690,14690,10
|
|
20240405,131000,518988240,14690,14690,14690,14690,0
|
|
20240405,130900,518988240,14690,14690,14690,14690,0
|
|
20240405,130800,518988240,14690,14690,14690,14690,50
|
|
20240405,130700,518253740,14690,14690,14690,14690,150
|
|
20240405,130600,516050240,14690,14710,14710,14690,699
|
|
20240405,130500,505779110,14710,14710,14710,14710,70
|
|
20240405,130400,504749410,14720,14720,14720,14720,7
|
|
20240405,130300,504646370,14720,14730,14730,14720,9
|
|
20240405,130200,504513880,14730,14730,14730,14730,2
|
|
20240405,130100,504484420,14740,14740,14740,14740,29
|
|
20240405,130000,504056960,14740,14740,14740,14740,0
|
|
20240405,125900,504056960,14740,14740,14740,14740,0
|
|
20240405,125800,504056960,14740,14740,14740,14740,0
|
|
20240405,125700,504056960,14740,14740,14740,14740,0
|
|
20240405,125600,504056960,14740,14740,14740,14740,0
|
|
20240405,125500,504056960,14740,14740,14740,14740,0
|
|
20240405,125400,504056960,14740,14750,14750,14740,6
|
|
20240405,125300,503968470,14750,14750,14750,14750,0
|
|
20240405,125200,503968470,14750,14750,14750,14750,4
|
|
20240405,125100,503909470,14740,14740,14740,14740,10
|
|
20240405,125000,503762070,14750,14750,14750,14750,0
|
|
20240405,124900,503762070,14750,14750,14750,14750,10
|
|
20240405,124800,503614570,14750,14750,14750,14750,0
|
|
20240405,124700,503614570,14750,14750,14750,14750,2
|
|
20240405,124600,503585070,14750,14750,14750,14750,0
|
|
20240405,124500,503585070,14750,14750,14750,14750,1
|
|
20240405,124400,503570320,14750,14750,14750,14750,5
|
|
20240405,124300,503496570,14720,14720,14720,14720,0
|
|
20240405,124200,503496570,14720,14710,14720,14710,150
|
|
20240405,124100,501288680,14710,14710,14710,14710,16
|
|
20240405,124000,501053320,14710,14710,14710,14710,20
|
|
20240405,123900,500759120,14710,14710,14710,14710,18
|
|
20240405,123800,500494340,14710,14710,14710,14710,82
|
|
20240405,123700,499288120,14720,14720,14720,14720,0
|
|
20240405,123600,499288120,14720,14720,14720,14720,2
|
|
20240405,123500,499258680,14720,14720,14720,14720,40
|
|
20240405,123400,498669880,14710,14700,14710,14700,207
|
|
20240405,123300,495626970,14690,14690,14690,14680,101
|
|
20240405,123200,494144130,14690,14690,14690,14690,0
|
|
20240405,123100,494144130,14690,14700,14700,14690,74
|
|
20240405,123000,493056930,14760,14760,14760,14760,0
|
|
20240405,122900,493056930,14760,14760,14760,14760,0
|
|
20240405,122800,493056930,14760,14760,14760,14760,0
|
|
20240405,122700,493056930,14760,14720,14760,14720,5
|
|
20240405,122600,492983230,14700,14700,14700,14700,0
|
|
20240405,122500,492983230,14700,14700,14700,14700,0
|
|
20240405,122400,492983230,14700,14700,14700,14700,0
|
|
20240405,122300,492983230,14700,14700,14700,14700,3
|
|
20240405,122200,492939130,14750,14750,14750,14750,0
|
|
20240405,122100,492939130,14750,14750,14750,14750,0
|
|
20240405,122000,492939130,14750,14750,14750,14750,1
|
|
20240405,121900,492924380,14750,14740,14750,14740,4
|
|
20240405,121800,492865390,14730,14690,14730,14690,428
|
|
20240405,121700,486578030,14750,14750,14750,14750,0
|
|
20240405,121600,486578030,14750,14750,14750,14750,0
|
|
20240405,121500,486578030,14750,14750,14750,14750,0
|
|
20240405,121400,486578030,14750,14750,14750,14750,0
|
|
20240405,121300,486578030,14750,14750,14750,14750,0
|
|
20240405,121200,486578030,14750,14750,14750,14750,0
|
|
20240405,121100,486578030,14750,14710,14750,14710,430
|
|
20240405,121000,480237970,14700,14700,14700,14700,54
|
|
20240405,120900,479444170,14720,14720,14720,14720,0
|
|
20240405,120800,479444170,14720,14710,14720,14710,2
|
|
20240405,120700,479414740,14690,14690,14690,14690,0
|
|
20240405,120600,479414740,14690,14690,14690,14690,0
|
|
20240405,120500,479414740,14690,14690,14690,14690,0
|
|
20240405,120400,479414740,14690,14690,14690,14690,0
|
|
20240405,120300,479414740,14690,14690,14690,14690,0
|
|
20240405,120200,479414740,14690,14690,14690,14690,0
|
|
20240405,120100,479414740,14690,14690,14690,14690,0
|
|
20240405,120000,479414740,14690,14690,14690,14690,0
|
|
20240405,115900,479414740,14690,14690,14690,14690,0
|
|
20240405,115800,479414740,14690,14690,14690,14690,51
|
|
20240405,115700,478665550,14690,14690,14690,14690,50
|
|
20240405,115600,477931050,14700,14700,14700,14700,5
|
|
20240405,115500,477857550,14690,14690,14690,14690,0
|
|
20240405,115400,477857550,14690,14690,14690,14690,5
|
|
20240405,115300,477784100,14720,14710,14720,14710,2
|
|
20240405,115200,477754670,14680,14680,14680,14680,0
|
|
20240405,115100,477754670,14680,14680,14680,14680,0
|
|
20240405,115000,477754670,14680,14680,14680,14680,0
|
|
20240405,114900,477754670,14680,14680,14680,14680,0
|
|
20240405,114800,477754670,14680,14680,14680,14680,0
|
|
20240405,114700,477754670,14680,14680,14680,14680,0
|
|
20240405,114600,477754670,14680,14680,14680,14680,170
|
|
20240405,114500,475259070,14660,14670,14670,14660,13
|
|
20240405,114400,475068460,14670,14680,14680,14670,132
|
|
20240405,114300,473130800,14700,14700,14700,14700,0
|
|
20240405,114200,473130800,14700,14700,14700,14700,285
|
|
20240405,114100,468941300,14700,14700,14700,14700,283
|
|
20240405,114000,464781200,14730,14730,14730,14730,1
|
|
20240405,113900,464766470,14730,14730,14730,14730,0
|
|
20240405,113800,464766470,14730,14730,14730,14730,0
|
|
20240405,113700,464766470,14730,14730,14730,14730,1
|
|
20240405,113600,464751740,14740,14730,14740,14730,45
|
|
20240405,113500,464088750,14720,14720,14720,14720,1
|
|
20240405,113400,464074030,14720,14720,14720,14720,0
|
|
20240405,113300,464074030,14720,14710,14720,14700,101
|
|
20240405,113200,462589090,14720,14720,14720,14720,14
|
|
20240405,113100,462383010,14730,14720,14730,14720,11
|
|
20240405,113000,462220990,14740,14740,14740,14740,0
|
|
20240405,112900,462220990,14740,14740,14740,14740,0
|
|
20240405,112800,462220990,14740,14740,14740,14740,0
|
|
20240405,112700,462220990,14740,14710,14740,14710,4
|
|
20240405,112600,462162090,14700,14700,14700,14700,0
|
|
20240405,112500,462162090,14700,14700,14700,14700,0
|
|
20240405,112400,462162090,14700,14710,14710,14700,24
|
|
20240405,112300,461809270,14700,14700,14700,14700,1
|
|
20240405,112200,461794570,14700,14700,14700,14700,3
|
|
20240405,112100,461750470,14690,14690,14690,14690,0
|
|
20240405,112000,461750470,14690,14710,14710,14690,21
|
|
20240405,111900,461441790,14710,14710,14710,14710,2
|
|
20240405,111800,461412370,14690,14690,14690,14690,0
|
|
20240405,111700,461412370,14690,14700,14700,14690,101
|
|
20240405,111600,459927680,14750,14750,14750,14750,0
|
|
20240405,111500,459927680,14750,14710,14750,14710,105
|
|
20240405,111400,458381220,14700,14700,14700,14700,10
|
|
20240405,111300,458234220,14710,14710,14710,14710,0
|
|
20240405,111200,458234220,14710,14710,14710,14710,0
|
|
20240405,111100,458234220,14710,14710,14710,14710,1
|
|
20240405,111000,458219510,14710,14710,14710,14710,0
|
|
20240405,110900,458219510,14710,14710,14720,14710,1010
|
|
20240405,110800,443352840,14700,14710,14710,14700,7
|
|
20240405,110700,443249930,14670,14670,14670,14670,0
|
|
20240405,110600,443249930,14670,14670,14670,14670,4
|
|
20240405,110500,443191250,14620,14620,14620,14620,0
|
|
20240405,110400,443191250,14620,14620,14620,14620,0
|
|
20240405,110300,443191250,14620,14700,14700,14620,300
|
|
20240405,110200,438796910,14670,14670,14670,14670,0
|
|
20240405,110100,438796910,14670,14670,14670,14670,0
|
|
20240405,110000,438796910,14670,14670,14670,14670,5
|
|
20240405,105900,438723560,14670,14670,14670,14670,0
|
|
20240405,105800,438723560,14670,14670,14670,14670,75
|
|
20240405,105700,437623310,14670,14670,14670,14670,4
|
|
20240405,105600,437564630,14670,14670,14670,14670,4
|
|
20240405,105500,437505950,14670,14670,14670,14670,300
|
|
20240405,105400,433104950,14640,14640,14640,14640,11
|
|
20240405,105300,432943910,14670,14720,14720,14670,98
|
|
20240405,105200,431505120,14720,14670,14720,14670,47
|
|
20240405,105100,430814630,14630,14630,14630,14630,6
|
|
20240405,105000,430726850,14600,14630,14630,14600,422
|
|
20240405,104900,424560850,14610,14610,14610,14610,158
|
|
20240405,104800,422252470,14610,14630,14630,14610,1425
|
|
20240405,104700,401429180,14640,14710,14710,14610,3770
|
|
20240405,104600,346178380,14710,14710,14710,14710,0
|
|
20240405,104500,346178380,14710,14720,14720,14710,35
|
|
20240405,104400,345663470,14700,14700,14700,14700,98
|
|
20240405,104300,344222870,14700,14750,14750,14700,1000
|
|
20240405,104200,329504010,14750,14750,14750,14750,0
|
|
20240405,104100,329504010,14750,14750,14750,14750,139
|
|
20240405,104000,327453760,14790,14790,14790,14790,0
|
|
20240405,103900,327453760,14790,14790,14790,14790,3
|
|
20240405,103800,327409390,14750,14760,14760,14750,278
|
|
20240405,103700,323308560,14760,14760,14760,14760,52
|
|
20240405,103600,322541040,14760,14760,14760,14760,10
|
|
20240405,103500,322393440,14790,14790,14790,14790,13
|
|
20240405,103400,322201170,14790,14790,14790,14790,0
|
|
20240405,103300,322201170,14790,14790,14790,14790,0
|
|
20240405,103200,322201170,14790,14790,14790,14790,2
|
|
20240405,103100,322171590,14730,14760,14760,14730,845
|
|
20240405,103000,309715250,14750,14750,14750,14750,0
|
|
20240405,102900,309715250,14750,14750,14750,14750,0
|
|
20240405,102800,309715250,14750,14750,14750,14750,15
|
|
20240405,102700,309494000,14750,14760,14770,14750,822
|
|
20240405,102600,297363630,14770,14780,14780,14770,63
|
|
20240405,102500,296433080,14770,14770,14800,14770,10
|
|
20240405,102400,296285220,14760,14820,14820,14760,1342
|
|
20240405,102300,276439850,14800,14800,14800,14800,0
|
|
20240405,102200,276439850,14800,14800,14800,14800,0
|
|
20240405,102100,276439850,14800,14800,14800,14800,0
|
|
20240405,102000,276439850,14800,14810,14810,14800,1407
|
|
20240405,101900,255602380,14810,14810,14810,14810,11
|
|
20240405,101800,255439470,14810,14820,14820,14810,202
|
|
20240405,101700,252447840,14840,14810,14840,14800,140
|
|
20240405,101600,250375040,14800,14810,14810,14800,500
|
|
20240405,101500,242972100,14830,14830,14830,14830,0
|
|
20240405,101400,242972100,14830,14830,14830,14830,0
|
|
20240405,101300,242972100,14830,14820,14830,14820,7
|
|
20240405,101200,242868350,14810,14820,14820,14800,371
|
|
20240405,101100,237377060,14810,14800,14810,14800,438
|
|
20240405,101000,230894620,14810,14810,14810,14810,0
|
|
20240405,100900,230894620,14810,14820,14820,14810,466
|
|
20240405,100800,223993060,14820,14820,14820,14820,10
|
|
20240405,100700,223844860,14800,14820,14820,14800,636
|
|
20240405,100600,214429540,14810,14810,14810,14810,0
|
|
20240405,100500,214429540,14810,14830,14830,14810,190
|
|
20240405,100400,211614940,14830,14840,14840,14830,43
|
|
20240405,100300,210977150,14840,14830,14840,14830,34
|
|
20240405,100200,210472610,14830,14840,14840,14830,25
|
|
20240405,100100,210101850,14830,14870,14870,14830,444
|
|
20240405,100000,203513680,14870,14860,14870,14830,75
|
|
20240405,095900,202401240,14820,14820,14820,14810,411
|
|
20240405,095800,196313200,14820,14870,14870,14820,238
|
|
20240405,095700,192785080,14870,14830,14870,14830,822
|
|
20240405,095600,180594740,14830,14830,14830,14830,13
|
|
20240405,095500,180401950,14830,14830,14830,14830,0
|
|
20240405,095400,180401950,14830,14840,14840,14830,32
|
|
20240405,095300,179927080,14840,14860,14860,14830,1168
|
|
20240405,095200,162586390,14850,14860,14860,14850,70
|
|
20240405,095100,161546700,14860,14860,14860,14860,122
|
|
20240405,095000,159733780,14870,14870,14870,14870,0
|
|
20240405,094900,159733780,14870,14870,14870,14870,51
|
|
20240405,094800,158975410,14870,14860,14870,14860,843
|
|
20240405,094700,146448080,14870,14870,14870,14870,22
|
|
20240405,094600,146120940,14870,14870,14870,14870,4
|
|
20240405,094500,146061460,14870,14870,14870,14870,1
|
|
20240405,094400,146046590,14860,14880,14880,14860,149
|
|
20240405,094300,143830860,14880,14890,14890,14880,511
|
|
20240405,094200,136222480,14900,14900,14910,14900,23
|
|
20240405,094100,135879730,14900,14900,14910,14900,67
|
|
20240405,094000,134881380,14890,14890,14890,14890,251
|
|
20240405,093900,131143990,14890,14890,14890,14890,48
|
|
20240405,093800,130429270,14890,14870,14890,14870,170
|
|
20240405,093700,127901100,14880,14900,14900,14880,175
|
|
20240405,093600,125296650,14900,14900,14900,14900,162
|
|
20240405,093500,122882850,14910,14920,14920,14910,6
|
|
20240405,093400,122793380,14910,14890,14910,14890,158
|
|
20240405,093300,120440480,14910,14920,14920,14900,267
|
|
20240405,093200,116460410,14910,14910,14910,14910,40
|
|
20240405,093100,115864010,14900,14920,14920,14900,333
|
|
20240405,093000,110901640,14920,14920,14920,14920,13
|
|
20240405,092900,110707680,14920,14920,14920,14920,95
|
|
20240405,092800,109290280,14920,14920,14920,14920,47
|
|
20240405,092700,108589040,14950,14950,14950,14950,0
|
|
20240405,092600,108589040,14950,14910,14970,14910,41
|
|
20240405,092500,107976750,14900,14960,14960,14900,1795
|
|
20240405,092400,81214710,14960,14960,14960,14960,0
|
|
20240405,092300,81214710,14960,14970,14970,14960,14
|
|
20240405,092200,81005220,14960,15000,15000,14960,500
|
|
20240405,092100,73524650,15070,14970,15070,14970,2
|
|
20240405,092000,73494610,14980,14960,14980,14960,11
|
|
20240405,091900,73330020,14960,14960,14960,14960,11
|
|
20240405,091800,73165460,14910,14910,14910,14910,0
|
|
20240405,091700,73165460,14910,14870,14910,14870,413
|
|
20240405,091600,67009710,14870,14870,14880,14870,22
|
|
20240405,091500,66682540,14880,14860,14880,14860,46
|
|
20240405,091400,65998480,14870,14870,14870,14870,167
|
|
20240405,091300,63515190,14870,14870,14870,14870,173
|
|
20240405,091200,60942680,14860,14860,14860,14860,0
|
|
20240405,091100,60942680,14860,14870,14870,14860,51
|
|
20240405,091000,60184770,14860,14860,14860,14860,45
|
|
20240405,090900,59516070,14860,14860,14900,14850,317
|
|
20240405,090800,54801730,14860,14860,14860,14860,1
|
|
20240405,090700,54786870,14860,14910,14910,14850,1519
|
|
20240405,090600,32191200,14910,14900,14910,14900,67
|
|
20240405,090500,31192680,14880,14870,14900,14870,250
|
|
20240405,090400,27468470,14870,14940,14940,14870,433
|
|
20240405,090300,21013370,15000,14920,15000,14910,99
|
|
20240405,090200,19535650,14920,15020,15020,14910,808
|
|
20240405,090100,7470000,15000,15000,15000,15000,0
|
|
20240405,090000,7470000,15000,15000,15000,15000,498
|