614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191100,29423900,7500,7500,7500,7500,182
|
|
20240405,191000,29423900,7500,7500,7500,7500,0
|
|
20240405,190900,29423900,7500,7500,7500,7500,0
|
|
20240405,190800,29423900,7500,7500,7500,7500,0
|
|
20240405,190700,29423900,7500,7500,7500,7500,0
|
|
20240405,190600,29423900,7500,7500,7500,7500,0
|
|
20240405,190500,29423900,7500,7500,7500,7500,0
|
|
20240405,190400,29423900,7500,7500,7500,7500,0
|
|
20240405,190300,29423900,7500,7500,7500,7500,0
|
|
20240405,190200,29423900,7500,7500,7500,7500,0
|
|
20240405,190100,29423900,7500,7500,7500,7500,0
|
|
20240405,190000,29423900,7500,7500,7500,7500,0
|
|
20240405,185900,29423900,7500,7500,7500,7500,0
|
|
20240405,185800,29423900,7500,7500,7500,7500,0
|
|
20240405,185700,29423900,7500,7500,7500,7500,0
|
|
20240405,185600,29423900,7500,7500,7500,7500,0
|
|
20240405,185500,29423900,7500,7500,7500,7500,0
|
|
20240405,185400,29423900,7500,7500,7500,7500,0
|
|
20240405,185300,29423900,7500,7500,7500,7500,0
|
|
20240405,185200,29423900,7500,7500,7500,7500,0
|
|
20240405,185100,29423900,7500,7500,7500,7500,0
|
|
20240405,185000,29423900,7500,7500,7500,7500,0
|
|
20240405,184900,29423900,7500,7500,7500,7500,0
|
|
20240405,184800,29423900,7500,7500,7500,7500,0
|
|
20240405,184700,29423900,7500,7500,7500,7500,0
|
|
20240405,184600,29423900,7500,7500,7500,7500,0
|
|
20240405,184500,29423900,7500,7500,7500,7500,0
|
|
20240405,184400,29423900,7500,7500,7500,7500,0
|
|
20240405,184300,29423900,7500,7500,7500,7500,0
|
|
20240405,184200,29423900,7500,7500,7500,7500,0
|
|
20240405,184100,29423900,7500,7500,7500,7500,182
|
|
20240405,184000,29423900,7500,7500,7500,7500,0
|
|
20240405,183900,29423900,7500,7500,7500,7500,0
|
|
20240405,183800,29423900,7500,7500,7500,7500,0
|
|
20240405,183700,29423900,7500,7500,7500,7500,0
|
|
20240405,183600,29423900,7500,7500,7500,7500,0
|
|
20240405,183500,29423900,7500,7500,7500,7500,0
|
|
20240405,183400,29423900,7500,7500,7500,7500,0
|
|
20240405,183300,29423900,7500,7500,7500,7500,0
|
|
20240405,183200,29423900,7500,7500,7500,7500,0
|
|
20240405,183100,29423900,7500,7500,7500,7500,0
|
|
20240405,183000,29423900,7500,7500,7500,7500,0
|
|
20240405,182900,29423900,7500,7500,7500,7500,0
|
|
20240405,182800,29423900,7500,7500,7500,7500,0
|
|
20240405,182700,29423900,7500,7500,7500,7500,0
|
|
20240405,182600,29423900,7500,7500,7500,7500,0
|
|
20240405,182500,29423900,7500,7500,7500,7500,0
|
|
20240405,182400,29423900,7500,7500,7500,7500,0
|
|
20240405,182300,29423900,7500,7500,7500,7500,0
|
|
20240405,182200,29423900,7500,7500,7500,7500,0
|
|
20240405,182100,29423900,7500,7500,7500,7500,0
|
|
20240405,182000,29423900,7500,7500,7500,7500,0
|
|
20240405,181900,29423900,7500,7500,7500,7500,0
|
|
20240405,181800,29423900,7500,7500,7500,7500,0
|
|
20240405,181700,29423900,7500,7500,7500,7500,0
|
|
20240405,181600,29423900,7500,7500,7500,7500,0
|
|
20240405,181500,29423900,7500,7500,7500,7500,0
|
|
20240405,181400,29423900,7500,7500,7500,7500,0
|
|
20240405,181300,29423900,7500,7500,7500,7500,0
|
|
20240405,181200,29423900,7500,7500,7500,7500,0
|
|
20240405,181100,29423900,7500,7500,7500,7500,182
|
|
20240405,181000,29423900,7500,7500,7500,7500,0
|
|
20240405,180900,29423900,7500,7500,7500,7500,0
|
|
20240405,180800,29423900,7500,7500,7500,7500,0
|
|
20240405,180700,29423900,7500,7500,7500,7500,0
|
|
20240405,180600,29423900,7500,7500,7500,7500,0
|
|
20240405,180500,29423900,7500,7500,7500,7500,0
|
|
20240405,180400,29423900,7500,7500,7500,7500,0
|
|
20240405,180300,29423900,7500,7500,7500,7500,0
|
|
20240405,180200,29423900,7500,7500,7500,7500,0
|
|
20240405,180100,29423900,7500,7500,7500,7500,0
|
|
20240405,180000,29423900,7500,7500,7500,7500,0
|
|
20240405,175900,29423900,7500,7500,7500,7500,0
|
|
20240405,175800,29423900,7500,7500,7500,7500,0
|
|
20240405,175700,29423900,7500,7500,7500,7500,0
|
|
20240405,175600,29423900,7500,7500,7500,7500,0
|
|
20240405,175500,29423900,7500,7500,7500,7500,0
|
|
20240405,175400,29423900,7500,7500,7500,7500,0
|
|
20240405,175300,29423900,7500,7500,7500,7500,0
|
|
20240405,175200,29423900,7500,7500,7500,7500,0
|
|
20240405,175100,29423900,7500,7500,7500,7500,0
|
|
20240405,175000,29423900,7500,7500,7500,7500,0
|
|
20240405,174900,29423900,7500,7500,7500,7500,0
|
|
20240405,174800,29423900,7500,7500,7500,7500,0
|
|
20240405,174700,29423900,7500,7500,7500,7500,0
|
|
20240405,174600,29423900,7500,7500,7500,7500,0
|
|
20240405,174500,29423900,7500,7500,7500,7500,0
|
|
20240405,174400,29423900,7500,7500,7500,7500,0
|
|
20240405,174300,29423900,7500,7500,7500,7500,0
|
|
20240405,174200,29423900,7500,7500,7500,7500,0
|
|
20240405,174100,29423900,7500,7500,7500,7500,182
|
|
20240405,174000,29423900,7500,7500,7500,7500,0
|
|
20240405,173900,29423900,7500,7500,7500,7500,0
|
|
20240405,173800,29423900,7500,7500,7500,7500,0
|
|
20240405,173700,29423900,7500,7500,7500,7500,0
|
|
20240405,173600,29423900,7500,7500,7500,7500,0
|
|
20240405,173500,29423900,7500,7500,7500,7500,0
|
|
20240405,173400,29423900,7500,7500,7500,7500,0
|
|
20240405,173300,29423900,7500,7500,7500,7500,0
|
|
20240405,173200,29423900,7500,7500,7500,7500,0
|
|
20240405,173100,29423900,7500,7500,7500,7500,0
|
|
20240405,173000,29423900,7500,7500,7500,7500,0
|
|
20240405,172900,29423900,7500,7500,7500,7500,0
|
|
20240405,172800,29423900,7500,7500,7500,7500,0
|
|
20240405,172700,29423900,7500,7500,7500,7500,0
|
|
20240405,172600,29423900,7500,7500,7500,7500,0
|
|
20240405,172500,29423900,7500,7500,7500,7500,0
|
|
20240405,172400,29423900,7500,7500,7500,7500,0
|
|
20240405,172300,29423900,7500,7500,7500,7500,0
|
|
20240405,172200,29423900,7500,7500,7500,7500,0
|
|
20240405,172100,29423900,7500,7500,7500,7500,0
|
|
20240405,172000,29423900,7500,7500,7500,7500,0
|
|
20240405,171900,29423900,7500,7500,7500,7500,0
|
|
20240405,171800,29423900,7500,7500,7500,7500,0
|
|
20240405,171700,29423900,7500,7500,7500,7500,0
|
|
20240405,171600,29423900,7500,7500,7500,7500,0
|
|
20240405,171500,29423900,7500,7500,7500,7500,0
|
|
20240405,171400,29423900,7500,7500,7500,7500,0
|
|
20240405,171300,29423900,7500,7500,7500,7500,0
|
|
20240405,171200,29423900,7500,7500,7500,7500,0
|
|
20240405,171100,29423900,7500,7500,7500,7500,182
|
|
20240405,171000,29423900,7500,7500,7500,7500,0
|
|
20240405,170900,29423900,7500,7500,7500,7500,0
|
|
20240405,170800,29423900,7500,7500,7500,7500,0
|
|
20240405,170700,29423900,7500,7500,7500,7500,0
|
|
20240405,170600,29423900,7500,7500,7500,7500,0
|
|
20240405,170500,29423900,7500,7500,7500,7500,0
|
|
20240405,170400,29423900,7500,7500,7500,7500,0
|
|
20240405,170300,29423900,7500,7500,7500,7500,0
|
|
20240405,170200,29423900,7500,7500,7500,7500,0
|
|
20240405,170100,29423900,7500,7500,7500,7500,0
|
|
20240405,170000,29423900,7500,7500,7500,7500,0
|
|
20240405,165900,29423900,7500,7500,7500,7500,0
|
|
20240405,165800,29423900,7500,7500,7500,7500,0
|
|
20240405,165700,29423900,7500,7500,7500,7500,0
|
|
20240405,165600,29423900,7500,7500,7500,7500,0
|
|
20240405,165500,29423900,7500,7500,7500,7500,0
|
|
20240405,165400,29423900,7500,7500,7500,7500,0
|
|
20240405,165300,29423900,7500,7500,7500,7500,0
|
|
20240405,165200,29423900,7500,7500,7500,7500,0
|
|
20240405,165100,29423900,7500,7500,7500,7500,0
|
|
20240405,165000,29423900,7500,7500,7500,7500,0
|
|
20240405,164900,29423900,7500,7500,7500,7500,0
|
|
20240405,164800,29423900,7500,7500,7500,7500,0
|
|
20240405,164700,29423900,7500,7500,7500,7500,0
|
|
20240405,164600,29423900,7500,7500,7500,7500,0
|
|
20240405,164500,29423900,7500,7500,7500,7500,0
|
|
20240405,164400,29423900,7500,7500,7500,7500,0
|
|
20240405,164300,29423900,7500,7500,7500,7500,0
|
|
20240405,164200,29423900,7500,7500,7500,7500,0
|
|
20240405,164100,29423900,7500,7500,7500,7500,182
|
|
20240405,164000,29423900,7500,7500,7500,7500,0
|
|
20240405,163900,29423900,7500,7500,7500,7500,0
|
|
20240405,163800,29423900,7500,7500,7500,7500,0
|
|
20240405,163700,29423900,7500,7500,7500,7500,0
|
|
20240405,163600,29423900,7500,7500,7500,7500,0
|
|
20240405,163500,29423900,7500,7500,7500,7500,0
|
|
20240405,163400,29423900,7500,7500,7500,7500,0
|
|
20240405,163300,29423900,7500,7500,7500,7500,0
|
|
20240405,163200,29423900,7500,7500,7500,7500,0
|
|
20240405,163100,29423900,7500,7500,7500,7500,0
|
|
20240405,163000,29423900,7500,7500,7500,7500,0
|
|
20240405,162900,29423900,7500,7500,7500,7500,0
|
|
20240405,162800,29423900,7500,7500,7500,7500,0
|
|
20240405,162700,29423900,7500,7500,7500,7500,0
|
|
20240405,162600,29423900,7500,7500,7500,7500,0
|
|
20240405,162500,29423900,7500,7500,7500,7500,0
|
|
20240405,162400,29423900,7500,7500,7500,7500,0
|
|
20240405,162300,29423900,7500,7500,7500,7500,0
|
|
20240405,162200,29423900,7500,7500,7500,7500,0
|
|
20240405,162100,29423900,7500,7500,7500,7500,0
|
|
20240405,162000,29423900,7500,7500,7500,7500,0
|
|
20240405,161900,29423900,7500,7500,7500,7500,0
|
|
20240405,161800,29423900,7500,7500,7500,7500,0
|
|
20240405,161700,29423900,7500,7500,7500,7500,0
|
|
20240405,161600,29423900,7500,7500,7500,7500,0
|
|
20240405,161500,29423900,7500,7500,7500,7500,0
|
|
20240405,161400,29423900,7500,7500,7500,7500,0
|
|
20240405,161300,29423900,7500,7500,7500,7500,0
|
|
20240405,161200,29423900,7500,7500,7500,7500,0
|
|
20240405,161100,29423900,7500,7500,7500,7500,182
|
|
20240405,161000,29423900,7500,7500,7500,7500,0
|
|
20240405,160900,29423900,7500,7500,7500,7500,0
|
|
20240405,160800,29423900,7500,7500,7500,7500,0
|
|
20240405,160700,29423900,7500,7500,7500,7500,0
|
|
20240405,160600,29423900,7500,7500,7500,7500,0
|
|
20240405,160500,29423900,7500,7500,7500,7500,0
|
|
20240405,160400,29423900,7500,7500,7500,7500,0
|
|
20240405,160300,29423900,7500,7500,7500,7500,0
|
|
20240405,160200,29423900,7500,7500,7500,7500,0
|
|
20240405,160100,29423900,7500,7500,7500,7500,0
|
|
20240405,160000,29423900,7500,7500,7500,7500,0
|
|
20240405,155900,29423900,7500,7500,7500,7500,0
|
|
20240405,155800,29423900,7500,7500,7500,7500,0
|
|
20240405,155700,29423900,7500,7500,7500,7500,0
|
|
20240405,155600,29423900,7500,7500,7500,7500,0
|
|
20240405,155500,29423900,7500,7500,7500,7500,0
|
|
20240405,155400,29423900,7500,7500,7500,7500,0
|
|
20240405,155300,29423900,7500,7500,7500,7500,0
|
|
20240405,155200,29423900,7500,7500,7500,7500,0
|
|
20240405,155100,29423900,7500,7500,7500,7500,0
|
|
20240405,155000,29423900,7500,7500,7500,7500,0
|
|
20240405,154900,29423900,7500,7500,7500,7500,0
|
|
20240405,154800,29423900,7500,7500,7500,7500,0
|
|
20240405,154700,29423900,7500,7500,7500,7500,0
|
|
20240405,154600,29423900,7500,7500,7500,7500,0
|
|
20240405,154500,29423900,7500,7500,7500,7500,0
|
|
20240405,154400,29423900,7500,7500,7500,7500,0
|
|
20240405,154300,29423900,7500,7500,7500,7500,0
|
|
20240405,154200,29423900,7500,7500,7500,7500,0
|
|
20240405,154100,29423900,7500,7500,7500,7500,182
|
|
20240405,154000,29423900,7500,7500,7500,7500,0
|
|
20240405,153900,29423900,7500,7500,7500,7500,0
|
|
20240405,153800,29423900,7500,7500,7500,7500,0
|
|
20240405,153700,29423900,7500,7500,7500,7500,0
|
|
20240405,153600,29423900,7500,7500,7500,7500,0
|
|
20240405,153500,29423900,7500,7500,7500,7500,0
|
|
20240405,153400,29423900,7500,7500,7500,7500,0
|
|
20240405,153300,29423900,7500,7500,7500,7500,0
|
|
20240405,153200,29423900,7500,7500,7500,7500,0
|
|
20240405,153100,29423900,7500,7500,7500,7500,0
|
|
20240405,153000,29423900,7500,7500,7500,7500,182
|
|
20240405,152900,28058900,7500,7500,7500,7500,0
|
|
20240405,152800,28058900,7500,7500,7500,7500,0
|
|
20240405,152700,28058900,7500,7500,7500,7500,0
|
|
20240405,152600,28058900,7500,7500,7500,7500,0
|
|
20240405,152500,28058900,7500,7500,7500,7500,0
|
|
20240405,152400,28058900,7500,7500,7500,7500,0
|
|
20240405,152300,28058900,7500,7500,7500,7500,0
|
|
20240405,152200,28058900,7500,7500,7500,7500,0
|
|
20240405,152100,28058900,7500,7500,7500,7500,0
|
|
20240405,152000,28058900,7500,7500,7500,7500,0
|
|
20240405,151900,28058900,7500,7500,7500,7500,0
|
|
20240405,151800,28058900,7500,7500,7500,7500,3
|
|
20240405,151700,28036400,7510,7510,7510,7510,0
|
|
20240405,151600,28036400,7510,7510,7510,7510,0
|
|
20240405,151500,28036400,7510,7510,7510,7510,0
|
|
20240405,151400,28036400,7510,7510,7510,7510,0
|
|
20240405,151300,28036400,7510,7510,7510,7510,0
|
|
20240405,151200,28036400,7510,7510,7510,7510,1
|
|
20240405,151100,28028890,7500,7500,7500,7500,0
|
|
20240405,151000,28028890,7500,7500,7500,7500,2
|
|
20240405,150900,28013890,7510,7510,7510,7510,11
|
|
20240405,150800,27931280,7510,7510,7510,7510,0
|
|
20240405,150700,27931280,7510,7510,7510,7510,0
|
|
20240405,150600,27931280,7510,7510,7510,7510,5
|
|
20240405,150500,27893730,7510,7510,7510,7510,0
|
|
20240405,150400,27893730,7510,7510,7510,7510,0
|
|
20240405,150300,27893730,7510,7510,7510,7510,0
|
|
20240405,150200,27893730,7510,7510,7510,7510,0
|
|
20240405,150100,27893730,7510,7510,7510,7510,0
|
|
20240405,150000,27893730,7510,7510,7510,7510,0
|
|
20240405,145900,27893730,7510,7510,7510,7510,0
|
|
20240405,145800,27893730,7510,7510,7510,7510,2
|
|
20240405,145700,27878710,7510,7510,7510,7510,0
|
|
20240405,145600,27878710,7510,7510,7510,7510,0
|
|
20240405,145500,27878710,7510,7510,7510,7510,10
|
|
20240405,145400,27803610,7510,7510,7510,7510,0
|
|
20240405,145300,27803610,7510,7510,7510,7510,0
|
|
20240405,145200,27803610,7510,7510,7510,7510,0
|
|
20240405,145100,27803610,7510,7510,7510,7510,0
|
|
20240405,145000,27803610,7510,7510,7510,7510,10
|
|
20240405,144900,27728510,7510,7510,7510,7510,0
|
|
20240405,144800,27728510,7510,7510,7510,7510,0
|
|
20240405,144700,27728510,7510,7510,7510,7510,0
|
|
20240405,144600,27728510,7510,7510,7510,7510,0
|
|
20240405,144500,27728510,7510,7510,7510,7510,0
|
|
20240405,144400,27728510,7510,7510,7510,7510,0
|
|
20240405,144300,27728510,7510,7510,7510,7510,0
|
|
20240405,144200,27728510,7510,7510,7510,7510,0
|
|
20240405,144100,27728510,7510,7500,7510,7500,188
|
|
20240405,144000,26316670,7510,7510,7510,7510,0
|
|
20240405,143900,26316670,7510,7510,7510,7510,0
|
|
20240405,143800,26316670,7510,7510,7510,7510,0
|
|
20240405,143700,26316670,7510,7510,7510,7510,0
|
|
20240405,143600,26316670,7510,7510,7510,7510,0
|
|
20240405,143500,26316670,7510,7510,7510,7510,0
|
|
20240405,143400,26316670,7510,7510,7510,7510,0
|
|
20240405,143300,26316670,7510,7510,7510,7510,0
|
|
20240405,143200,26316670,7510,7510,7510,7510,0
|
|
20240405,143100,26316670,7510,7510,7510,7510,0
|
|
20240405,143000,26316670,7510,7510,7510,7510,0
|
|
20240405,142900,26316670,7510,7510,7510,7510,1
|
|
20240405,142800,26309160,7510,7510,7510,7510,0
|
|
20240405,142700,26309160,7510,7510,7510,7510,0
|
|
20240405,142600,26309160,7510,7510,7510,7510,0
|
|
20240405,142500,26309160,7510,7510,7510,7510,0
|
|
20240405,142400,26309160,7510,7510,7510,7510,1
|
|
20240405,142300,26301650,7520,7520,7520,7520,0
|
|
20240405,142200,26301650,7520,7520,7520,7520,0
|
|
20240405,142100,26301650,7520,7520,7520,7520,0
|
|
20240405,142000,26301650,7520,7520,7520,7520,0
|
|
20240405,141900,26301650,7520,7520,7520,7520,0
|
|
20240405,141800,26301650,7520,7520,7520,7520,0
|
|
20240405,141700,26301650,7520,7520,7520,7520,0
|
|
20240405,141600,26301650,7520,7520,7520,7520,0
|
|
20240405,141500,26301650,7520,7520,7520,7520,0
|
|
20240405,141400,26301650,7520,7520,7520,7520,0
|
|
20240405,141300,26301650,7520,7520,7520,7520,0
|
|
20240405,141200,26301650,7520,7520,7520,7520,0
|
|
20240405,141100,26301650,7520,7520,7520,7520,0
|
|
20240405,141000,26301650,7520,7520,7520,7520,0
|
|
20240405,140900,26301650,7520,7520,7520,7520,0
|
|
20240405,140800,26301650,7520,7520,7520,7520,0
|
|
20240405,140700,26301650,7520,7520,7520,7520,0
|
|
20240405,140600,26301650,7520,7520,7520,7520,0
|
|
20240405,140500,26301650,7520,7520,7520,7520,0
|
|
20240405,140400,26301650,7520,7520,7520,7520,0
|
|
20240405,140300,26301650,7520,7520,7520,7520,0
|
|
20240405,140200,26301650,7520,7520,7520,7520,0
|
|
20240405,140100,26301650,7520,7520,7520,7520,0
|
|
20240405,140000,26301650,7520,7520,7520,7520,0
|
|
20240405,135900,26301650,7520,7520,7520,7520,0
|
|
20240405,135800,26301650,7520,7520,7520,7520,0
|
|
20240405,135700,26301650,7520,7520,7520,7520,0
|
|
20240405,135600,26301650,7520,7520,7520,7520,0
|
|
20240405,135500,26301650,7520,7520,7520,7520,5
|
|
20240405,135400,26264050,7520,7520,7520,7520,0
|
|
20240405,135300,26264050,7520,7520,7520,7520,0
|
|
20240405,135200,26264050,7520,7520,7520,7520,0
|
|
20240405,135100,26264050,7520,7520,7520,7520,0
|
|
20240405,135000,26264050,7520,7520,7520,7520,0
|
|
20240405,134900,26264050,7520,7520,7520,7520,0
|
|
20240405,134800,26264050,7520,7520,7520,7520,0
|
|
20240405,134700,26264050,7520,7520,7520,7520,0
|
|
20240405,134600,26264050,7520,7520,7520,7520,7
|
|
20240405,134500,26211410,7520,7520,7520,7520,0
|
|
20240405,134400,26211410,7520,7520,7520,7520,0
|
|
20240405,134300,26211410,7520,7520,7520,7520,0
|
|
20240405,134200,26211410,7520,7520,7520,7520,0
|
|
20240405,134100,26211410,7520,7520,7520,7520,0
|
|
20240405,134000,26211410,7520,7520,7520,7520,0
|
|
20240405,133900,26211410,7520,7520,7520,7520,0
|
|
20240405,133800,26211410,7520,7520,7520,7520,0
|
|
20240405,133700,26211410,7520,7520,7520,7520,0
|
|
20240405,133600,26211410,7520,7520,7520,7520,0
|
|
20240405,133500,26211410,7520,7520,7520,7520,0
|
|
20240405,133400,26211410,7520,7520,7520,7520,0
|
|
20240405,133300,26211410,7520,7520,7520,7520,0
|
|
20240405,133200,26211410,7520,7520,7520,7520,0
|
|
20240405,133100,26211410,7520,7520,7520,7520,0
|
|
20240405,133000,26211410,7520,7520,7520,7520,0
|
|
20240405,132900,26211410,7520,7520,7520,7520,0
|
|
20240405,132800,26211410,7520,7520,7520,7520,0
|
|
20240405,132700,26211410,7520,7520,7520,7520,0
|
|
20240405,132600,26211410,7520,7520,7520,7520,0
|
|
20240405,132500,26211410,7520,7520,7520,7520,0
|
|
20240405,132400,26211410,7520,7520,7520,7520,0
|
|
20240405,132300,26211410,7520,7520,7520,7520,0
|
|
20240405,132200,26211410,7520,7520,7520,7520,10
|
|
20240405,132100,26136210,7520,7520,7520,7520,0
|
|
20240405,132000,26136210,7520,7520,7520,7520,3
|
|
20240405,131900,26113650,7460,7530,7530,7460,1500
|
|
20240405,131800,14881530,7530,7530,7530,7530,0
|
|
20240405,131700,14881530,7530,7530,7530,7530,0
|
|
20240405,131600,14881530,7530,7530,7530,7530,1
|
|
20240405,131500,14874000,7540,7540,7540,7540,0
|
|
20240405,131400,14874000,7540,7540,7540,7540,0
|
|
20240405,131300,14874000,7540,7540,7540,7540,0
|
|
20240405,131200,14874000,7540,7540,7540,7540,0
|
|
20240405,131100,14874000,7540,7540,7540,7540,0
|
|
20240405,131000,14874000,7540,7540,7540,7540,1
|
|
20240405,130900,14866460,7540,7540,7540,7540,0
|
|
20240405,130800,14866460,7540,7540,7540,7540,0
|
|
20240405,130700,14866460,7540,7540,7540,7540,0
|
|
20240405,130600,14866460,7540,7540,7540,7540,6
|
|
20240405,130500,14821220,7540,7540,7540,7540,40
|
|
20240405,130400,14519620,7540,7540,7540,7540,0
|
|
20240405,130300,14519620,7540,7540,7540,7540,2
|
|
20240405,130200,14504540,7530,7530,7530,7530,0
|
|
20240405,130100,14504540,7530,7530,7530,7530,4
|
|
20240405,130000,14474420,7530,7530,7530,7530,0
|
|
20240405,125900,14474420,7530,7530,7530,7530,0
|
|
20240405,125800,14474420,7530,7530,7530,7530,4
|
|
20240405,125700,14444300,7530,7530,7530,7530,76
|
|
20240405,125600,13872020,7530,7530,7530,7530,20
|
|
20240405,125500,13721420,7540,7540,7540,7540,0
|
|
20240405,125400,13721420,7540,7540,7540,7540,0
|
|
20240405,125300,13721420,7540,7540,7540,7540,0
|
|
20240405,125200,13721420,7540,7540,7540,7540,0
|
|
20240405,125100,13721420,7540,7540,7540,7540,0
|
|
20240405,125000,13721420,7540,7540,7540,7540,0
|
|
20240405,124900,13721420,7540,7540,7540,7540,0
|
|
20240405,124800,13721420,7540,7540,7540,7540,0
|
|
20240405,124700,13721420,7540,7540,7540,7540,0
|
|
20240405,124600,13721420,7540,7540,7540,7540,0
|
|
20240405,124500,13721420,7540,7540,7540,7540,0
|
|
20240405,124400,13721420,7540,7540,7540,7540,0
|
|
20240405,124300,13721420,7540,7540,7540,7540,0
|
|
20240405,124200,13721420,7540,7540,7540,7540,0
|
|
20240405,124100,13721420,7540,7540,7540,7540,0
|
|
20240405,124000,13721420,7540,7540,7540,7540,0
|
|
20240405,123900,13721420,7540,7540,7540,7540,0
|
|
20240405,123800,13721420,7540,7540,7540,7540,0
|
|
20240405,123700,13721420,7540,7540,7540,7540,0
|
|
20240405,123600,13721420,7540,7540,7540,7540,0
|
|
20240405,123500,13721420,7540,7540,7540,7540,100
|
|
20240405,123400,12967420,7550,7550,7550,7550,0
|
|
20240405,123300,12967420,7550,7550,7550,7550,0
|
|
20240405,123200,12967420,7550,7550,7550,7550,0
|
|
20240405,123100,12967420,7550,7550,7550,7550,0
|
|
20240405,123000,12967420,7550,7540,7550,7500,207
|
|
20240405,122900,11411900,7550,7550,7550,7550,0
|
|
20240405,122800,11411900,7550,7550,7550,7550,0
|
|
20240405,122700,11411900,7550,7550,7550,7550,23
|
|
20240405,122600,11238250,7560,7560,7560,7560,0
|
|
20240405,122500,11238250,7560,7560,7560,7560,0
|
|
20240405,122400,11238250,7560,7560,7560,7560,0
|
|
20240405,122300,11238250,7560,7560,7560,7560,0
|
|
20240405,122200,11238250,7560,7560,7560,7560,0
|
|
20240405,122100,11238250,7560,7560,7560,7560,0
|
|
20240405,122000,11238250,7560,7560,7560,7560,0
|
|
20240405,121900,11238250,7560,7560,7560,7560,0
|
|
20240405,121800,11238250,7560,7560,7560,7560,0
|
|
20240405,121700,11238250,7560,7560,7560,7560,0
|
|
20240405,121600,11238250,7560,7560,7560,7560,0
|
|
20240405,121500,11238250,7560,7560,7560,7560,0
|
|
20240405,121400,11238250,7560,7560,7560,7560,0
|
|
20240405,121300,11238250,7560,7560,7560,7560,0
|
|
20240405,121200,11238250,7560,7560,7560,7560,0
|
|
20240405,121100,11238250,7560,7560,7560,7560,0
|
|
20240405,121000,11238250,7560,7560,7560,7560,0
|
|
20240405,120900,11238250,7560,7560,7560,7560,0
|
|
20240405,120800,11238250,7560,7560,7560,7560,0
|
|
20240405,120700,11238250,7560,7560,7560,7560,0
|
|
20240405,120600,11238250,7560,7560,7560,7560,0
|
|
20240405,120500,11238250,7560,7560,7560,7560,0
|
|
20240405,120400,11238250,7560,7560,7560,7560,0
|
|
20240405,120300,11238250,7560,7560,7560,7560,0
|
|
20240405,120200,11238250,7560,7560,7560,7560,0
|
|
20240405,120100,11238250,7560,7560,7560,7560,0
|
|
20240405,120000,11238250,7560,7560,7560,7560,0
|
|
20240405,115900,11238250,7560,7560,7560,7560,0
|
|
20240405,115800,11238250,7560,7560,7560,7560,0
|
|
20240405,115700,11238250,7560,7560,7560,7560,0
|
|
20240405,115600,11238250,7560,7560,7560,7560,0
|
|
20240405,115500,11238250,7560,7560,7560,7560,0
|
|
20240405,115400,11238250,7560,7560,7560,7560,0
|
|
20240405,115300,11238250,7560,7560,7560,7560,10
|
|
20240405,115200,11162650,7560,7560,7560,7560,0
|
|
20240405,115100,11162650,7560,7560,7560,7560,0
|
|
20240405,115000,11162650,7560,7560,7560,7560,0
|
|
20240405,114900,11162650,7560,7560,7560,7560,0
|
|
20240405,114800,11162650,7560,7560,7560,7560,0
|
|
20240405,114700,11162650,7560,7560,7560,7560,0
|
|
20240405,114600,11162650,7560,7560,7560,7560,1
|
|
20240405,114500,11155090,7560,7560,7560,7560,0
|
|
20240405,114400,11155090,7560,7560,7560,7560,0
|
|
20240405,114300,11155090,7560,7560,7560,7560,0
|
|
20240405,114200,11155090,7560,7560,7560,7560,0
|
|
20240405,114100,11155090,7560,7560,7560,7560,2
|
|
20240405,114000,11139970,7550,7550,7550,7550,0
|
|
20240405,113900,11139970,7550,7550,7550,7550,100
|
|
20240405,113800,10384970,7560,7560,7560,7560,0
|
|
20240405,113700,10384970,7560,7560,7560,7560,0
|
|
20240405,113600,10384970,7560,7560,7560,7560,0
|
|
20240405,113500,10384970,7560,7560,7560,7560,0
|
|
20240405,113400,10384970,7560,7560,7560,7560,0
|
|
20240405,113300,10384970,7560,7560,7560,7560,4
|
|
20240405,113200,10354730,7560,7560,7560,7560,0
|
|
20240405,113100,10354730,7560,7560,7560,7560,2
|
|
20240405,113000,10339610,7550,7550,7550,7550,6
|
|
20240405,112900,10294310,7550,7540,7550,7540,115
|
|
20240405,112800,9426140,7500,7500,7500,7500,75
|
|
20240405,112700,8863640,7500,7540,7540,7500,430
|
|
20240405,112600,5631820,7550,7550,7550,7550,0
|
|
20240405,112500,5631820,7550,7550,7550,7550,0
|
|
20240405,112400,5631820,7550,7550,7550,7550,0
|
|
20240405,112300,5631820,7550,7550,7550,7550,0
|
|
20240405,112200,5631820,7550,7550,7550,7550,0
|
|
20240405,112100,5631820,7550,7550,7550,7550,0
|
|
20240405,112000,5631820,7550,7550,7550,7550,0
|
|
20240405,111900,5631820,7550,7550,7550,7550,0
|
|
20240405,111800,5631820,7550,7550,7550,7550,0
|
|
20240405,111700,5631820,7550,7550,7550,7550,0
|
|
20240405,111600,5631820,7550,7550,7550,7550,0
|
|
20240405,111500,5631820,7550,7550,7550,7550,0
|
|
20240405,111400,5631820,7550,7550,7550,7550,0
|
|
20240405,111300,5631820,7550,7550,7550,7550,0
|
|
20240405,111200,5631820,7550,7550,7550,7550,0
|
|
20240405,111100,5631820,7550,7550,7550,7550,0
|
|
20240405,111000,5631820,7550,7550,7550,7550,0
|
|
20240405,110900,5631820,7550,7550,7550,7550,0
|
|
20240405,110800,5631820,7550,7550,7550,7550,0
|
|
20240405,110700,5631820,7550,7550,7550,7550,24
|
|
20240405,110600,5450620,7550,7550,7550,7550,1
|
|
20240405,110500,5443070,7560,7560,7560,7560,0
|
|
20240405,110400,5443070,7560,7560,7560,7560,0
|
|
20240405,110300,5443070,7560,7560,7560,7560,19
|
|
20240405,110200,5299430,7560,7560,7560,7560,0
|
|
20240405,110100,5299430,7560,7560,7560,7560,2
|
|
20240405,110000,5284310,7520,7520,7520,7520,10
|
|
20240405,105900,5209110,7520,7520,7520,7520,0
|
|
20240405,105800,5209110,7520,7520,7520,7520,0
|
|
20240405,105700,5209110,7520,7520,7520,7520,30
|
|
20240405,105600,4983510,7510,7510,7510,7510,0
|
|
20240405,105500,4983510,7510,7510,7510,7510,0
|
|
20240405,105400,4983510,7510,7510,7510,7510,0
|
|
20240405,105300,4983510,7510,7510,7510,7510,0
|
|
20240405,105200,4983510,7510,7510,7510,7510,0
|
|
20240405,105100,4983510,7510,7510,7510,7510,13
|
|
20240405,105000,4885880,7560,7560,7560,7560,0
|
|
20240405,104900,4885880,7560,7560,7560,7560,0
|
|
20240405,104800,4885880,7560,7560,7560,7560,0
|
|
20240405,104700,4885880,7560,7560,7560,7560,0
|
|
20240405,104600,4885880,7560,7560,7560,7560,0
|
|
20240405,104500,4885880,7560,7560,7560,7560,0
|
|
20240405,104400,4885880,7560,7560,7560,7560,0
|
|
20240405,104300,4885880,7560,7560,7560,7560,48
|
|
20240405,104200,4523000,7510,7520,7520,7510,300
|
|
20240405,104100,2269500,7560,7560,7560,7560,0
|
|
20240405,104000,2269500,7560,7560,7560,7560,10
|
|
20240405,103900,2193900,7510,7510,7510,7510,6
|
|
20240405,103800,2148840,7510,7510,7510,7510,0
|
|
20240405,103700,2148840,7510,7510,7510,7510,0
|
|
20240405,103600,2148840,7510,7510,7510,7510,0
|
|
20240405,103500,2148840,7510,7510,7510,7510,0
|
|
20240405,103400,2148840,7510,7510,7510,7510,0
|
|
20240405,103300,2148840,7510,7540,7540,7510,25
|
|
20240405,103200,1960610,7560,7550,7560,7550,29
|
|
20240405,103100,1741420,7550,7550,7550,7550,31
|
|
20240405,103000,1507370,7550,7550,7550,7550,0
|
|
20240405,102900,1507370,7550,7550,7550,7550,0
|
|
20240405,102800,1507370,7550,7550,7550,7550,3
|
|
20240405,102700,1484720,7550,7550,7550,7550,0
|
|
20240405,102600,1484720,7550,7550,7550,7550,0
|
|
20240405,102500,1484720,7550,7550,7550,7550,0
|
|
20240405,102400,1484720,7550,7550,7550,7550,0
|
|
20240405,102300,1484720,7550,7550,7550,7550,0
|
|
20240405,102200,1484720,7550,7550,7550,7550,0
|
|
20240405,102100,1484720,7550,7550,7550,7550,0
|
|
20240405,102000,1484720,7550,7550,7550,7550,0
|
|
20240405,101900,1484720,7550,7550,7550,7550,0
|
|
20240405,101800,1484720,7550,7550,7550,7550,0
|
|
20240405,101700,1484720,7550,7550,7550,7550,0
|
|
20240405,101600,1484720,7550,7550,7550,7550,0
|
|
20240405,101500,1484720,7550,7550,7550,7550,0
|
|
20240405,101400,1484720,7550,7550,7550,7550,0
|
|
20240405,101300,1484720,7550,7550,7550,7550,0
|
|
20240405,101200,1484720,7550,7550,7550,7550,0
|
|
20240405,101100,1484720,7550,7550,7550,7550,0
|
|
20240405,101000,1484720,7550,7550,7550,7550,0
|
|
20240405,100900,1484720,7550,7540,7550,7540,39
|
|
20240405,100800,1190560,7540,7540,7540,7540,7
|
|
20240405,100700,1137780,7540,7540,7540,7540,0
|
|
20240405,100600,1137780,7540,7540,7540,7540,0
|
|
20240405,100500,1137780,7540,7540,7540,7540,4
|
|
20240405,100400,1107620,7540,7540,7540,7540,1
|
|
20240405,100300,1100080,7540,7540,7540,7540,0
|
|
20240405,100200,1100080,7540,7540,7540,7540,0
|
|
20240405,100100,1100080,7540,7540,7540,7540,0
|
|
20240405,100000,1100080,7540,7540,7540,7540,0
|
|
20240405,095900,1100080,7540,7540,7540,7540,0
|
|
20240405,095800,1100080,7540,7540,7540,7540,0
|
|
20240405,095700,1100080,7540,7540,7540,7540,0
|
|
20240405,095600,1100080,7540,7510,7540,7510,20
|
|
20240405,095500,949580,7540,7540,7540,7540,6
|
|
20240405,095400,904340,7510,7510,7510,7510,0
|
|
20240405,095300,904340,7510,7510,7510,7510,0
|
|
20240405,095200,904340,7510,7510,7510,7510,0
|
|
20240405,095100,904340,7510,7510,7510,7510,0
|
|
20240405,095000,904340,7510,7510,7510,7510,0
|
|
20240405,094900,904340,7510,7510,7510,7510,0
|
|
20240405,094800,904340,7510,7510,7510,7510,0
|
|
20240405,094700,904340,7510,7510,7510,7510,0
|
|
20240405,094600,904340,7510,7510,7510,7510,0
|
|
20240405,094500,904340,7510,7510,7510,7510,0
|
|
20240405,094400,904340,7510,7510,7510,7510,1
|
|
20240405,094300,896830,7540,7540,7540,7540,0
|
|
20240405,094200,896830,7540,7540,7540,7540,0
|
|
20240405,094100,896830,7540,7540,7540,7540,0
|
|
20240405,094000,896830,7540,7540,7540,7540,0
|
|
20240405,093900,896830,7540,7540,7540,7540,0
|
|
20240405,093800,896830,7540,7540,7540,7540,1
|
|
20240405,093700,889290,7540,7540,7540,7540,0
|
|
20240405,093600,889290,7540,7540,7540,7540,0
|
|
20240405,093500,889290,7540,7540,7540,7540,0
|
|
20240405,093400,889290,7540,7540,7540,7540,0
|
|
20240405,093300,889290,7540,7540,7540,7540,2
|
|
20240405,093200,874210,7540,7540,7540,7540,0
|
|
20240405,093100,874210,7540,7540,7540,7540,0
|
|
20240405,093000,874210,7540,7540,7540,7540,0
|
|
20240405,092900,874210,7540,7540,7540,7540,0
|
|
20240405,092800,874210,7540,7540,7540,7540,0
|
|
20240405,092700,874210,7540,7540,7540,7540,0
|
|
20240405,092600,874210,7540,7540,7540,7540,0
|
|
20240405,092500,874210,7540,7540,7540,7540,0
|
|
20240405,092400,874210,7540,7540,7540,7540,0
|
|
20240405,092300,874210,7540,7540,7540,7540,0
|
|
20240405,092200,874210,7540,7540,7540,7540,0
|
|
20240405,092100,874210,7540,7540,7540,7540,0
|
|
20240405,092000,874210,7540,7540,7540,7540,0
|
|
20240405,091900,874210,7540,7540,7540,7540,0
|
|
20240405,091800,874210,7540,7540,7540,7540,0
|
|
20240405,091700,874210,7540,7540,7540,7540,0
|
|
20240405,091600,874210,7540,7540,7540,7540,9
|
|
20240405,091500,806350,7490,7490,7490,7490,0
|
|
20240405,091400,806350,7490,7490,7490,7490,0
|
|
20240405,091300,806350,7490,7490,7490,7490,0
|
|
20240405,091200,806350,7490,7540,7540,7490,11
|
|
20240405,091100,723790,7540,7540,7540,7540,0
|
|
20240405,091000,723790,7540,7540,7540,7540,0
|
|
20240405,090900,723790,7540,7540,7540,7540,0
|
|
20240405,090800,723790,7540,7540,7540,7540,0
|
|
20240405,090700,723790,7540,7540,7540,7540,0
|
|
20240405,090600,723790,7540,7540,7540,7540,1
|
|
20240405,090500,716250,7490,7490,7490,7490,0
|
|
20240405,090400,716250,7490,7490,7490,7490,0
|
|
20240405,090300,716250,7490,7490,7490,7490,1
|
|
20240405,090200,708760,7540,7540,7540,7540,0
|
|
20240405,090100,708760,7540,7540,7540,7540,0
|
|
20240405,090000,708760,7540,7540,7540,7540,94
|