633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193000,148827730,9500,9500,9500,9500,414
|
|
20240405,192900,148827730,9500,9500,9500,9500,0
|
|
20240405,192800,148827730,9500,9500,9500,9500,0
|
|
20240405,192700,148827730,9500,9500,9500,9500,0
|
|
20240405,192600,148827730,9500,9500,9500,9500,0
|
|
20240405,192500,148827730,9500,9500,9500,9500,0
|
|
20240405,192400,148827730,9500,9500,9500,9500,0
|
|
20240405,192300,148827730,9500,9500,9500,9500,0
|
|
20240405,192200,148827730,9500,9500,9500,9500,0
|
|
20240405,192100,148827730,9500,9500,9500,9500,0
|
|
20240405,192000,148827730,9500,9500,9500,9500,0
|
|
20240405,191900,148827730,9500,9500,9500,9500,0
|
|
20240405,191800,148827730,9500,9500,9500,9500,0
|
|
20240405,191700,148827730,9500,9500,9500,9500,0
|
|
20240405,191600,148827730,9500,9500,9500,9500,0
|
|
20240405,191500,148827730,9500,9500,9500,9500,0
|
|
20240405,191400,148827730,9500,9500,9500,9500,0
|
|
20240405,191300,148827730,9500,9500,9500,9500,0
|
|
20240405,191200,148827730,9500,9500,9500,9500,0
|
|
20240405,191100,148827730,9500,9500,9500,9500,0
|
|
20240405,191000,148827730,9500,9500,9500,9500,0
|
|
20240405,190900,148827730,9500,9500,9500,9500,0
|
|
20240405,190800,148827730,9500,9500,9500,9500,0
|
|
20240405,190700,148827730,9500,9500,9500,9500,0
|
|
20240405,190600,148827730,9500,9500,9500,9500,0
|
|
20240405,190500,148827730,9500,9500,9500,9500,0
|
|
20240405,190400,148827730,9500,9500,9500,9500,0
|
|
20240405,190300,148827730,9500,9500,9500,9500,0
|
|
20240405,190200,148827730,9500,9500,9500,9500,0
|
|
20240405,190100,148827730,9500,9500,9500,9500,0
|
|
20240405,190000,148827730,9500,9500,9500,9500,414
|
|
20240405,185900,148827730,9500,9500,9500,9500,0
|
|
20240405,185800,148827730,9500,9500,9500,9500,0
|
|
20240405,185700,148827730,9500,9500,9500,9500,0
|
|
20240405,185600,148827730,9500,9500,9500,9500,0
|
|
20240405,185500,148827730,9500,9500,9500,9500,0
|
|
20240405,185400,148827730,9500,9500,9500,9500,0
|
|
20240405,185300,148827730,9500,9500,9500,9500,0
|
|
20240405,185200,148827730,9500,9500,9500,9500,0
|
|
20240405,185100,148827730,9500,9500,9500,9500,0
|
|
20240405,185000,148827730,9500,9500,9500,9500,0
|
|
20240405,184900,148827730,9500,9500,9500,9500,0
|
|
20240405,184800,148827730,9500,9500,9500,9500,0
|
|
20240405,184700,148827730,9500,9500,9500,9500,0
|
|
20240405,184600,148827730,9500,9500,9500,9500,0
|
|
20240405,184500,148827730,9500,9500,9500,9500,0
|
|
20240405,184400,148827730,9500,9500,9500,9500,0
|
|
20240405,184300,148827730,9500,9500,9500,9500,0
|
|
20240405,184200,148827730,9500,9500,9500,9500,0
|
|
20240405,184100,148827730,9500,9500,9500,9500,0
|
|
20240405,184000,148827730,9500,9500,9500,9500,0
|
|
20240405,183900,148827730,9500,9500,9500,9500,0
|
|
20240405,183800,148827730,9500,9500,9500,9500,0
|
|
20240405,183700,148827730,9500,9500,9500,9500,0
|
|
20240405,183600,148827730,9500,9500,9500,9500,0
|
|
20240405,183500,148827730,9500,9500,9500,9500,0
|
|
20240405,183400,148827730,9500,9500,9500,9500,0
|
|
20240405,183300,148827730,9500,9500,9500,9500,0
|
|
20240405,183200,148827730,9500,9500,9500,9500,0
|
|
20240405,183100,148827730,9500,9500,9500,9500,0
|
|
20240405,183000,148827730,9500,9500,9500,9500,414
|
|
20240405,182900,148827730,9500,9500,9500,9500,0
|
|
20240405,182800,148827730,9500,9500,9500,9500,0
|
|
20240405,182700,148827730,9500,9500,9500,9500,0
|
|
20240405,182600,148827730,9500,9500,9500,9500,0
|
|
20240405,182500,148827730,9500,9500,9500,9500,0
|
|
20240405,182400,148827730,9500,9500,9500,9500,0
|
|
20240405,182300,148827730,9500,9500,9500,9500,0
|
|
20240405,182200,148827730,9500,9500,9500,9500,0
|
|
20240405,182100,148827730,9500,9500,9500,9500,0
|
|
20240405,182000,148827730,9500,9500,9500,9500,0
|
|
20240405,181900,148827730,9500,9500,9500,9500,0
|
|
20240405,181800,148827730,9500,9500,9500,9500,0
|
|
20240405,181700,148827730,9500,9500,9500,9500,0
|
|
20240405,181600,148827730,9500,9500,9500,9500,0
|
|
20240405,181500,148827730,9500,9500,9500,9500,0
|
|
20240405,181400,148827730,9500,9500,9500,9500,0
|
|
20240405,181300,148827730,9500,9500,9500,9500,0
|
|
20240405,181200,148827730,9500,9500,9500,9500,0
|
|
20240405,181100,148827730,9500,9500,9500,9500,0
|
|
20240405,181000,148827730,9500,9500,9500,9500,0
|
|
20240405,180900,148827730,9500,9500,9500,9500,0
|
|
20240405,180800,148827730,9500,9500,9500,9500,0
|
|
20240405,180700,148827730,9500,9500,9500,9500,0
|
|
20240405,180600,148827730,9500,9500,9500,9500,0
|
|
20240405,180500,148827730,9500,9500,9500,9500,0
|
|
20240405,180400,148827730,9500,9500,9500,9500,0
|
|
20240405,180300,148827730,9500,9500,9500,9500,0
|
|
20240405,180200,148827730,9500,9500,9500,9500,0
|
|
20240405,180100,148827730,9500,9500,9500,9500,0
|
|
20240405,180000,148827730,9500,9500,9500,9500,414
|
|
20240405,175900,148827730,9500,9500,9500,9500,0
|
|
20240405,175800,148827730,9500,9500,9500,9500,0
|
|
20240405,175700,148827730,9500,9500,9500,9500,0
|
|
20240405,175600,148827730,9500,9500,9500,9500,0
|
|
20240405,175500,148827730,9500,9500,9500,9500,0
|
|
20240405,175400,148827730,9500,9500,9500,9500,0
|
|
20240405,175300,148827730,9500,9500,9500,9500,0
|
|
20240405,175200,148827730,9500,9500,9500,9500,0
|
|
20240405,175100,148827730,9500,9500,9500,9500,0
|
|
20240405,175000,148827730,9500,9500,9500,9500,0
|
|
20240405,174900,148827730,9500,9500,9500,9500,0
|
|
20240405,174800,148827730,9500,9500,9500,9500,0
|
|
20240405,174700,148827730,9500,9500,9500,9500,0
|
|
20240405,174600,148827730,9500,9500,9500,9500,0
|
|
20240405,174500,148827730,9500,9500,9500,9500,0
|
|
20240405,174400,148827730,9500,9500,9500,9500,0
|
|
20240405,174300,148827730,9500,9500,9500,9500,0
|
|
20240405,174200,148827730,9500,9500,9500,9500,0
|
|
20240405,174100,148827730,9500,9500,9500,9500,0
|
|
20240405,174000,148827730,9500,9500,9500,9500,0
|
|
20240405,173900,148827730,9500,9500,9500,9500,0
|
|
20240405,173800,148827730,9500,9500,9500,9500,0
|
|
20240405,173700,148827730,9500,9500,9500,9500,0
|
|
20240405,173600,148827730,9500,9500,9500,9500,0
|
|
20240405,173500,148827730,9500,9500,9500,9500,0
|
|
20240405,173400,148827730,9500,9500,9500,9500,0
|
|
20240405,173300,148827730,9500,9500,9500,9500,0
|
|
20240405,173200,148827730,9500,9500,9500,9500,0
|
|
20240405,173100,148827730,9500,9500,9500,9500,0
|
|
20240405,173000,148827730,9500,9500,9500,9500,414
|
|
20240405,172900,148827730,9500,9500,9500,9500,0
|
|
20240405,172800,148827730,9500,9500,9500,9500,0
|
|
20240405,172700,148827730,9500,9500,9500,9500,0
|
|
20240405,172600,148827730,9500,9500,9500,9500,0
|
|
20240405,172500,148827730,9500,9500,9500,9500,0
|
|
20240405,172400,148827730,9500,9500,9500,9500,0
|
|
20240405,172300,148827730,9500,9500,9500,9500,0
|
|
20240405,172200,148827730,9500,9500,9500,9500,0
|
|
20240405,172100,148827730,9500,9500,9500,9500,0
|
|
20240405,172000,148827730,9500,9500,9500,9500,0
|
|
20240405,171900,148827730,9500,9500,9500,9500,0
|
|
20240405,171800,148827730,9500,9500,9500,9500,0
|
|
20240405,171700,148827730,9500,9500,9500,9500,0
|
|
20240405,171600,148827730,9500,9500,9500,9500,0
|
|
20240405,171500,148827730,9500,9500,9500,9500,0
|
|
20240405,171400,148827730,9500,9500,9500,9500,0
|
|
20240405,171300,148827730,9500,9500,9500,9500,0
|
|
20240405,171200,148827730,9500,9500,9500,9500,0
|
|
20240405,171100,148827730,9500,9500,9500,9500,0
|
|
20240405,171000,148827730,9500,9500,9500,9500,0
|
|
20240405,170900,148827730,9500,9500,9500,9500,0
|
|
20240405,170800,148827730,9500,9500,9500,9500,0
|
|
20240405,170700,148827730,9500,9500,9500,9500,0
|
|
20240405,170600,148827730,9500,9500,9500,9500,0
|
|
20240405,170500,148827730,9500,9500,9500,9500,0
|
|
20240405,170400,148827730,9500,9500,9500,9500,0
|
|
20240405,170300,148827730,9500,9500,9500,9500,0
|
|
20240405,170200,148827730,9500,9500,9500,9500,0
|
|
20240405,170100,148827730,9500,9500,9500,9500,0
|
|
20240405,170000,148827730,9500,9500,9500,9500,414
|
|
20240405,165900,148827730,9500,9500,9500,9500,0
|
|
20240405,165800,148827730,9500,9500,9500,9500,0
|
|
20240405,165700,148827730,9500,9500,9500,9500,0
|
|
20240405,165600,148827730,9500,9500,9500,9500,0
|
|
20240405,165500,148827730,9500,9500,9500,9500,0
|
|
20240405,165400,148827730,9500,9500,9500,9500,0
|
|
20240405,165300,148827730,9500,9500,9500,9500,0
|
|
20240405,165200,148827730,9500,9500,9500,9500,0
|
|
20240405,165100,148827730,9500,9500,9500,9500,0
|
|
20240405,165000,148827730,9500,9500,9500,9500,0
|
|
20240405,164900,148827730,9500,9500,9500,9500,0
|
|
20240405,164800,148827730,9500,9500,9500,9500,0
|
|
20240405,164700,148827730,9500,9500,9500,9500,0
|
|
20240405,164600,148827730,9500,9500,9500,9500,0
|
|
20240405,164500,148827730,9500,9500,9500,9500,0
|
|
20240405,164400,148827730,9500,9500,9500,9500,0
|
|
20240405,164300,148827730,9500,9500,9500,9500,0
|
|
20240405,164200,148827730,9500,9500,9500,9500,0
|
|
20240405,164100,148827730,9500,9500,9500,9500,0
|
|
20240405,164000,148827730,9500,9500,9500,9500,0
|
|
20240405,163900,148827730,9500,9500,9500,9500,0
|
|
20240405,163800,148827730,9500,9500,9500,9500,0
|
|
20240405,163700,148827730,9500,9500,9500,9500,0
|
|
20240405,163600,148827730,9500,9500,9500,9500,0
|
|
20240405,163500,148827730,9500,9500,9500,9500,0
|
|
20240405,163400,148827730,9500,9500,9500,9500,0
|
|
20240405,163300,148827730,9500,9500,9500,9500,0
|
|
20240405,163200,148827730,9500,9500,9500,9500,0
|
|
20240405,163100,148827730,9500,9500,9500,9500,0
|
|
20240405,163000,148827730,9500,9500,9500,9500,414
|
|
20240405,162900,148827730,9500,9500,9500,9500,0
|
|
20240405,162800,148827730,9500,9500,9500,9500,0
|
|
20240405,162700,148827730,9500,9500,9500,9500,0
|
|
20240405,162600,148827730,9500,9500,9500,9500,0
|
|
20240405,162500,148827730,9500,9500,9500,9500,0
|
|
20240405,162400,148827730,9500,9500,9500,9500,0
|
|
20240405,162300,148827730,9500,9500,9500,9500,0
|
|
20240405,162200,148827730,9500,9500,9500,9500,0
|
|
20240405,162100,148827730,9500,9500,9500,9500,0
|
|
20240405,162000,148827730,9500,9500,9500,9500,0
|
|
20240405,161900,148827730,9500,9500,9500,9500,0
|
|
20240405,161800,148827730,9500,9500,9500,9500,0
|
|
20240405,161700,148827730,9500,9500,9500,9500,0
|
|
20240405,161600,148827730,9500,9500,9500,9500,0
|
|
20240405,161500,148827730,9500,9500,9500,9500,0
|
|
20240405,161400,148827730,9500,9500,9500,9500,0
|
|
20240405,161300,148827730,9500,9500,9500,9500,0
|
|
20240405,161200,148827730,9500,9500,9500,9500,0
|
|
20240405,161100,148827730,9500,9500,9500,9500,0
|
|
20240405,161000,148827730,9500,9500,9500,9500,0
|
|
20240405,160900,148827730,9500,9500,9500,9500,0
|
|
20240405,160800,148827730,9500,9500,9500,9500,0
|
|
20240405,160700,148827730,9500,9500,9500,9500,0
|
|
20240405,160600,148827730,9500,9500,9500,9500,0
|
|
20240405,160500,148827730,9500,9500,9500,9500,0
|
|
20240405,160400,148827730,9500,9500,9500,9500,0
|
|
20240405,160300,148827730,9500,9500,9500,9500,0
|
|
20240405,160200,148827730,9500,9500,9500,9500,0
|
|
20240405,160100,148827730,9500,9500,9500,9500,0
|
|
20240405,160000,148827730,9500,9500,9500,9500,414
|
|
20240405,155900,148827730,9500,9500,9500,9500,0
|
|
20240405,155800,148827730,9500,9500,9500,9500,0
|
|
20240405,155700,148827730,9500,9500,9500,9500,0
|
|
20240405,155600,148827730,9500,9500,9500,9500,0
|
|
20240405,155500,148827730,9500,9500,9500,9500,0
|
|
20240405,155400,148827730,9500,9500,9500,9500,0
|
|
20240405,155300,148827730,9500,9500,9500,9500,0
|
|
20240405,155200,148827730,9500,9500,9500,9500,0
|
|
20240405,155100,148827730,9500,9500,9500,9500,0
|
|
20240405,155000,148827730,9500,9500,9500,9500,0
|
|
20240405,154900,148827730,9500,9500,9500,9500,0
|
|
20240405,154800,148827730,9500,9500,9500,9500,0
|
|
20240405,154700,148827730,9500,9500,9500,9500,0
|
|
20240405,154600,148827730,9500,9500,9500,9500,0
|
|
20240405,154500,148827730,9500,9500,9500,9500,0
|
|
20240405,154400,148827730,9500,9500,9500,9500,0
|
|
20240405,154300,148827730,9500,9500,9500,9500,0
|
|
20240405,154200,148827730,9500,9500,9500,9500,0
|
|
20240405,154100,148827730,9500,9500,9500,9500,0
|
|
20240405,154000,148827730,9500,9500,9500,9500,0
|
|
20240405,153900,148827730,9500,9500,9500,9500,0
|
|
20240405,153800,148827730,9500,9500,9500,9500,0
|
|
20240405,153700,148827730,9500,9500,9500,9500,0
|
|
20240405,153600,148827730,9500,9500,9500,9500,0
|
|
20240405,153500,148827730,9500,9500,9500,9500,0
|
|
20240405,153400,148827730,9500,9500,9500,9500,0
|
|
20240405,153300,148827730,9500,9500,9500,9500,0
|
|
20240405,153200,148827730,9500,9500,9500,9500,0
|
|
20240405,153100,148827730,9500,9500,9500,9500,0
|
|
20240405,153000,148827730,9500,9500,9500,9500,828
|
|
20240405,152900,144894730,9510,9510,9510,9510,0
|
|
20240405,152800,144894730,9510,9510,9510,9510,0
|
|
20240405,152700,144894730,9510,9510,9510,9510,0
|
|
20240405,152600,144894730,9510,9510,9510,9510,0
|
|
20240405,152500,144894730,9510,9510,9510,9510,0
|
|
20240405,152400,144894730,9510,9510,9510,9510,0
|
|
20240405,152300,144894730,9510,9510,9510,9510,0
|
|
20240405,152200,144894730,9510,9510,9510,9510,0
|
|
20240405,152100,144894730,9510,9510,9510,9510,0
|
|
20240405,152000,144894730,9510,9510,9510,9510,0
|
|
20240405,151900,144894730,9510,9510,9510,9510,0
|
|
20240405,151800,144894730,9510,9510,9510,9510,0
|
|
20240405,151700,144894730,9510,9510,9510,9510,0
|
|
20240405,151600,144894730,9510,9510,9510,9510,0
|
|
20240405,151500,144894730,9510,9510,9510,9510,0
|
|
20240405,151400,144894730,9510,9510,9510,9510,0
|
|
20240405,151300,144894730,9510,9510,9510,9510,655
|
|
20240405,151200,138665680,9500,9490,9500,9490,650
|
|
20240405,151100,132491820,9470,9450,9470,9450,601
|
|
20240405,151000,126806230,9420,9420,9420,9420,0
|
|
20240405,150900,126806230,9420,9420,9420,9420,0
|
|
20240405,150800,126806230,9420,9420,9420,9420,102
|
|
20240405,150700,125845390,9400,9400,9400,9400,0
|
|
20240405,150600,125845390,9400,9440,9440,9400,2500
|
|
20240405,150500,102325130,9440,9440,9440,9440,0
|
|
20240405,150400,102325130,9440,9440,9440,9440,0
|
|
20240405,150300,102325130,9440,9440,9440,9440,120
|
|
20240405,150200,101192330,9440,9440,9440,9440,0
|
|
20240405,150100,101192330,9440,9440,9440,9440,0
|
|
20240405,150000,101192330,9440,9440,9440,9440,0
|
|
20240405,145900,101192330,9440,9440,9440,9440,10
|
|
20240405,145800,101097930,9480,9480,9480,9480,0
|
|
20240405,145700,101097930,9480,9480,9480,9480,0
|
|
20240405,145600,101097930,9480,9480,9480,9480,0
|
|
20240405,145500,101097930,9480,9480,9480,9480,2
|
|
20240405,145400,101078970,9430,9430,9430,9430,0
|
|
20240405,145300,101078970,9430,9430,9430,9430,0
|
|
20240405,145200,101078970,9430,9430,9430,9430,0
|
|
20240405,145100,101078970,9430,9480,9480,9430,1104
|
|
20240405,145000,90658310,9490,9490,9490,9490,0
|
|
20240405,144900,90658310,9490,9490,9490,9490,0
|
|
20240405,144800,90658310,9490,9490,9490,9490,0
|
|
20240405,144700,90658310,9490,9490,9490,9490,0
|
|
20240405,144600,90658310,9490,9490,9490,9490,0
|
|
20240405,144500,90658310,9490,9490,9490,9490,0
|
|
20240405,144400,90658310,9490,9490,9490,9490,0
|
|
20240405,144300,90658310,9490,9490,9490,9490,0
|
|
20240405,144200,90658310,9490,9490,9490,9490,0
|
|
20240405,144100,90658310,9490,9490,9490,9490,0
|
|
20240405,144000,90658310,9490,9490,9490,9490,0
|
|
20240405,143900,90658310,9490,9490,9490,9490,0
|
|
20240405,143800,90658310,9490,9490,9490,9490,0
|
|
20240405,143700,90658310,9490,9490,9490,9490,6
|
|
20240405,143600,90601370,9450,9450,9450,9450,0
|
|
20240405,143500,90601370,9450,9450,9450,9450,0
|
|
20240405,143400,90601370,9450,9450,9450,9450,0
|
|
20240405,143300,90601370,9450,9460,9460,9450,260
|
|
20240405,143200,88144270,9470,9470,9470,9470,0
|
|
20240405,143100,88144270,9470,9470,9470,9470,0
|
|
20240405,143000,88144270,9470,9470,9470,9470,0
|
|
20240405,142900,88144270,9470,9470,9470,9470,0
|
|
20240405,142800,88144270,9470,9470,9470,9470,0
|
|
20240405,142700,88144270,9470,9470,9470,9470,21
|
|
20240405,142600,87945400,9490,9490,9490,9490,0
|
|
20240405,142500,87945400,9490,9490,9490,9490,11
|
|
20240405,142400,87841010,9490,9490,9490,9490,0
|
|
20240405,142300,87841010,9490,9490,9490,9490,0
|
|
20240405,142200,87841010,9490,9490,9490,9490,6
|
|
20240405,142100,87784070,9490,9490,9490,9490,0
|
|
20240405,142000,87784070,9490,9490,9490,9490,0
|
|
20240405,141900,87784070,9490,9490,9490,9490,0
|
|
20240405,141800,87784070,9490,9490,9490,9490,0
|
|
20240405,141700,87784070,9490,9490,9490,9490,0
|
|
20240405,141600,87784070,9490,9490,9490,9490,0
|
|
20240405,141500,87784070,9490,9490,9490,9490,0
|
|
20240405,141400,87784070,9490,9490,9490,9490,0
|
|
20240405,141300,87784070,9490,9490,9490,9490,0
|
|
20240405,141200,87784070,9490,9490,9490,9490,0
|
|
20240405,141100,87784070,9490,9490,9490,9490,0
|
|
20240405,141000,87784070,9490,9490,9490,9490,0
|
|
20240405,140900,87784070,9490,9490,9490,9490,0
|
|
20240405,140800,87784070,9490,9490,9490,9490,4
|
|
20240405,140700,87746110,9490,9490,9490,9490,0
|
|
20240405,140600,87746110,9490,9490,9490,9490,0
|
|
20240405,140500,87746110,9490,9490,9490,9490,0
|
|
20240405,140400,87746110,9490,9490,9490,9490,0
|
|
20240405,140300,87746110,9490,9490,9490,9490,0
|
|
20240405,140200,87746110,9490,9490,9490,9490,0
|
|
20240405,140100,87746110,9490,9490,9490,9490,0
|
|
20240405,140000,87746110,9490,9490,9490,9490,0
|
|
20240405,135900,87746110,9490,9490,9490,9490,0
|
|
20240405,135800,87746110,9490,9490,9490,9490,10
|
|
20240405,135700,87651210,9490,9490,9490,9490,0
|
|
20240405,135600,87651210,9490,9490,9490,9490,0
|
|
20240405,135500,87651210,9490,9490,9490,9490,0
|
|
20240405,135400,87651210,9490,9490,9490,9490,0
|
|
20240405,135300,87651210,9490,9490,9490,9490,0
|
|
20240405,135200,87651210,9490,9490,9490,9490,0
|
|
20240405,135100,87651210,9490,9490,9490,9490,0
|
|
20240405,135000,87651210,9490,9490,9490,9490,0
|
|
20240405,134900,87651210,9490,9490,9490,9490,7
|
|
20240405,134800,87584780,9490,9490,9490,9490,0
|
|
20240405,134700,87584780,9490,9490,9490,9490,0
|
|
20240405,134600,87584780,9490,9490,9490,9490,0
|
|
20240405,134500,87584780,9490,9490,9490,9490,3
|
|
20240405,134400,87556310,9440,9450,9450,9440,201
|
|
20240405,134300,85657010,9480,9480,9480,9480,0
|
|
20240405,134200,85657010,9480,9480,9480,9480,0
|
|
20240405,134100,85657010,9480,9480,9480,9480,1
|
|
20240405,134000,85647530,9500,9500,9500,9500,0
|
|
20240405,133900,85647530,9500,9460,9500,9450,2502
|
|
20240405,133800,61990780,9520,9520,9520,9520,0
|
|
20240405,133700,61990780,9520,9520,9520,9520,0
|
|
20240405,133600,61990780,9520,9520,9520,9520,0
|
|
20240405,133500,61990780,9520,9520,9520,9520,0
|
|
20240405,133400,61990780,9520,9520,9520,9520,0
|
|
20240405,133300,61990780,9520,9520,9520,9520,0
|
|
20240405,133200,61990780,9520,9520,9520,9520,0
|
|
20240405,133100,61990780,9520,9520,9520,9520,0
|
|
20240405,133000,61990780,9520,9520,9520,9520,0
|
|
20240405,132900,61990780,9520,9520,9520,9520,0
|
|
20240405,132800,61990780,9520,9520,9520,9520,0
|
|
20240405,132700,61990780,9520,9520,9520,9520,0
|
|
20240405,132600,61990780,9520,9520,9520,9520,0
|
|
20240405,132500,61990780,9520,9520,9520,9520,0
|
|
20240405,132400,61990780,9520,9520,9520,9520,0
|
|
20240405,132300,61990780,9520,9520,9520,9520,0
|
|
20240405,132200,61990780,9520,9520,9520,9520,0
|
|
20240405,132100,61990780,9520,9520,9520,9520,15
|
|
20240405,132000,61847980,9520,9520,9520,9520,0
|
|
20240405,131900,61847980,9520,9500,9530,9500,88
|
|
20240405,131800,61011530,9500,9500,9500,9500,5
|
|
20240405,131700,60964030,9450,9450,9450,9450,0
|
|
20240405,131600,60964030,9450,9450,9450,9450,0
|
|
20240405,131500,60964030,9450,9450,9450,9450,0
|
|
20240405,131400,60964030,9450,9450,9450,9450,0
|
|
20240405,131300,60964030,9450,9450,9450,9450,0
|
|
20240405,131200,60964030,9450,9460,9460,9450,410
|
|
20240405,131100,57088910,9460,9470,9470,9460,606
|
|
20240405,131000,51354460,9480,9480,9480,9480,1
|
|
20240405,130900,51344980,9480,9480,9480,9480,198
|
|
20240405,130800,49467940,9480,9480,9480,9480,0
|
|
20240405,130700,49467940,9480,9480,9480,9480,22
|
|
20240405,130600,49259380,9480,9480,9480,9480,100
|
|
20240405,130500,48311380,9540,9540,9540,9540,0
|
|
20240405,130400,48311380,9540,9540,9540,9540,0
|
|
20240405,130300,48311380,9540,9540,9540,9540,1
|
|
20240405,130200,48301840,9550,9550,9550,9550,0
|
|
20240405,130100,48301840,9550,9550,9550,9550,0
|
|
20240405,130000,48301840,9550,9550,9550,9550,0
|
|
20240405,125900,48301840,9550,9550,9550,9550,0
|
|
20240405,125800,48301840,9550,9550,9550,9550,0
|
|
20240405,125700,48301840,9550,9550,9550,9550,10
|
|
20240405,125600,48206340,9480,9480,9480,9480,0
|
|
20240405,125500,48206340,9480,9480,9480,9480,0
|
|
20240405,125400,48206340,9480,9480,9480,9480,0
|
|
20240405,125300,48206340,9480,9480,9480,9480,0
|
|
20240405,125200,48206340,9480,9480,9480,9480,0
|
|
20240405,125100,48206340,9480,9480,9480,9480,0
|
|
20240405,125000,48206340,9480,9480,9480,9480,0
|
|
20240405,124900,48206340,9480,9480,9480,9480,0
|
|
20240405,124800,48206340,9480,9480,9480,9480,0
|
|
20240405,124700,48206340,9480,9480,9480,9480,0
|
|
20240405,124600,48206340,9480,9480,9480,9480,0
|
|
20240405,124500,48206340,9480,9480,9480,9480,0
|
|
20240405,124400,48206340,9480,9480,9480,9480,0
|
|
20240405,124300,48206340,9480,9480,9480,9480,0
|
|
20240405,124200,48206340,9480,9480,9480,9480,1
|
|
20240405,124100,48196860,9480,9480,9480,9480,0
|
|
20240405,124000,48196860,9480,9480,9480,9480,30
|
|
20240405,123900,47912460,9480,9480,9480,9480,0
|
|
20240405,123800,47912460,9480,9480,9480,9480,0
|
|
20240405,123700,47912460,9480,9480,9480,9480,0
|
|
20240405,123600,47912460,9480,9480,9480,9480,0
|
|
20240405,123500,47912460,9480,9480,9480,9480,0
|
|
20240405,123400,47912460,9480,9480,9480,9480,0
|
|
20240405,123300,47912460,9480,9480,9480,9480,0
|
|
20240405,123200,47912460,9480,9480,9480,9480,0
|
|
20240405,123100,47912460,9480,9480,9480,9480,2
|
|
20240405,123000,47893500,9470,9470,9470,9470,0
|
|
20240405,122900,47893500,9470,9470,9470,9470,0
|
|
20240405,122800,47893500,9470,9470,9470,9470,0
|
|
20240405,122700,47893500,9470,9470,9470,9470,0
|
|
20240405,122600,47893500,9470,9470,9470,9470,0
|
|
20240405,122500,47893500,9470,9470,9470,9470,30
|
|
20240405,122400,47609400,9470,9470,9470,9470,0
|
|
20240405,122300,47609400,9470,9470,9470,9470,0
|
|
20240405,122200,47609400,9470,9470,9470,9470,0
|
|
20240405,122100,47609400,9470,9470,9470,9470,0
|
|
20240405,122000,47609400,9470,9470,9470,9470,0
|
|
20240405,121900,47609400,9470,9470,9470,9470,0
|
|
20240405,121800,47609400,9470,9470,9470,9470,0
|
|
20240405,121700,47609400,9470,9470,9470,9470,0
|
|
20240405,121600,47609400,9470,9470,9470,9470,0
|
|
20240405,121500,47609400,9470,9470,9470,9470,0
|
|
20240405,121400,47609400,9470,9470,9470,9470,0
|
|
20240405,121300,47609400,9470,9470,9470,9470,0
|
|
20240405,121200,47609400,9470,9470,9470,9470,0
|
|
20240405,121100,47609400,9470,9470,9470,9470,0
|
|
20240405,121000,47609400,9470,9510,9510,9470,307
|
|
20240405,120900,44691620,9510,9510,9510,9510,108
|
|
20240405,120800,43664540,9500,9500,9500,9500,0
|
|
20240405,120700,43664540,9500,9500,9500,9500,0
|
|
20240405,120600,43664540,9500,9500,9500,9500,0
|
|
20240405,120500,43664540,9500,9500,9500,9500,0
|
|
20240405,120400,43664540,9500,9500,9500,9500,0
|
|
20240405,120300,43664540,9500,9500,9500,9500,0
|
|
20240405,120200,43664540,9500,9500,9500,9500,0
|
|
20240405,120100,43664540,9500,9500,9500,9500,0
|
|
20240405,120000,43664540,9500,9500,9500,9500,0
|
|
20240405,115900,43664540,9500,9500,9500,9500,0
|
|
20240405,115800,43664540,9500,9500,9500,9500,0
|
|
20240405,115700,43664540,9500,9500,9500,9500,0
|
|
20240405,115600,43664540,9500,9500,9500,9500,0
|
|
20240405,115500,43664540,9500,9500,9500,9500,0
|
|
20240405,115400,43664540,9500,9500,9500,9500,0
|
|
20240405,115300,43664540,9500,9500,9500,9500,0
|
|
20240405,115200,43664540,9500,9500,9500,9500,0
|
|
20240405,115100,43664540,9500,9500,9500,9500,0
|
|
20240405,115000,43664540,9500,9500,9500,9500,0
|
|
20240405,114900,43664540,9500,9500,9500,9500,0
|
|
20240405,114800,43664540,9500,9500,9500,9500,0
|
|
20240405,114700,43664540,9500,9500,9500,9500,0
|
|
20240405,114600,43664540,9500,9500,9500,9500,0
|
|
20240405,114500,43664540,9500,9500,9500,9500,0
|
|
20240405,114400,43664540,9500,9500,9500,9500,0
|
|
20240405,114300,43664540,9500,9500,9500,9500,0
|
|
20240405,114200,43664540,9500,9500,9500,9500,0
|
|
20240405,114100,43664540,9500,9500,9500,9500,0
|
|
20240405,114000,43664540,9500,9500,9500,9500,0
|
|
20240405,113900,43664540,9500,9500,9500,9500,0
|
|
20240405,113800,43664540,9500,9500,9500,9500,0
|
|
20240405,113700,43664540,9500,9500,9500,9500,0
|
|
20240405,113600,43664540,9500,9500,9500,9500,0
|
|
20240405,113500,43664540,9500,9500,9500,9500,0
|
|
20240405,113400,43664540,9500,9500,9500,9500,0
|
|
20240405,113300,43664540,9500,9500,9500,9500,0
|
|
20240405,113200,43664540,9500,9500,9500,9500,0
|
|
20240405,113100,43664540,9500,9500,9500,9500,0
|
|
20240405,113000,43664540,9500,9500,9500,9500,0
|
|
20240405,112900,43664540,9500,9500,9500,9500,0
|
|
20240405,112800,43664540,9500,9500,9500,9500,0
|
|
20240405,112700,43664540,9500,9500,9500,9500,0
|
|
20240405,112600,43664540,9500,9500,9500,9500,0
|
|
20240405,112500,43664540,9500,9500,9500,9500,50
|
|
20240405,112400,43189540,9550,9550,9550,9550,0
|
|
20240405,112300,43189540,9550,9550,9550,9550,0
|
|
20240405,112200,43189540,9550,9550,9550,9550,0
|
|
20240405,112100,43189540,9550,9550,9550,9550,0
|
|
20240405,112000,43189540,9550,9550,9550,9550,0
|
|
20240405,111900,43189540,9550,9550,9550,9550,0
|
|
20240405,111800,43189540,9550,9550,9550,9550,0
|
|
20240405,111700,43189540,9550,9550,9550,9550,0
|
|
20240405,111600,43189540,9550,9550,9550,9550,0
|
|
20240405,111500,43189540,9550,9550,9550,9550,0
|
|
20240405,111400,43189540,9550,9550,9550,9550,0
|
|
20240405,111300,43189540,9550,9550,9550,9550,0
|
|
20240405,111200,43189540,9550,9550,9550,9550,2
|
|
20240405,111100,43170440,9500,9500,9500,9500,31
|
|
20240405,111000,42875940,9500,9500,9500,9500,0
|
|
20240405,110900,42875940,9500,9500,9500,9500,0
|
|
20240405,110800,42875940,9500,9500,9500,9500,0
|
|
20240405,110700,42875940,9500,9500,9500,9500,0
|
|
20240405,110600,42875940,9500,9500,9500,9500,200
|
|
20240405,110500,40975940,9450,9450,9450,9450,0
|
|
20240405,110400,40975940,9450,9470,9470,9450,46
|
|
20240405,110300,40541190,9450,9450,9450,9450,0
|
|
20240405,110200,40541190,9450,9450,9450,9450,0
|
|
20240405,110100,40541190,9450,9450,9450,9450,0
|
|
20240405,110000,40541190,9450,9450,9450,9450,0
|
|
20240405,105900,40541190,9450,9450,9450,9450,0
|
|
20240405,105800,40541190,9450,9450,9450,9450,0
|
|
20240405,105700,40541190,9450,9450,9450,9450,0
|
|
20240405,105600,40541190,9450,9450,9450,9450,0
|
|
20240405,105500,40541190,9450,9460,9460,9450,58
|
|
20240405,105400,39992790,9470,9470,9470,9470,1
|
|
20240405,105300,39983320,9480,9480,9480,9480,40
|
|
20240405,105200,39604120,9480,9480,9480,9480,0
|
|
20240405,105100,39604120,9480,9480,9480,9480,0
|
|
20240405,105000,39604120,9480,9480,9480,9480,0
|
|
20240405,104900,39604120,9480,9480,9480,9480,10
|
|
20240405,104800,39509320,9490,9490,9490,9490,0
|
|
20240405,104700,39509320,9490,9490,9490,9490,0
|
|
20240405,104600,39509320,9490,9490,9490,9490,0
|
|
20240405,104500,39509320,9490,9490,9490,9490,0
|
|
20240405,104400,39509320,9490,9490,9490,9490,0
|
|
20240405,104300,39509320,9490,9490,9490,9490,2
|
|
20240405,104200,39490340,9490,9490,9490,9490,0
|
|
20240405,104100,39490340,9490,9490,9490,9490,0
|
|
20240405,104000,39490340,9490,9490,9490,9490,0
|
|
20240405,103900,39490340,9490,9490,9490,9490,0
|
|
20240405,103800,39490340,9490,9490,9490,9490,0
|
|
20240405,103700,39490340,9490,9490,9490,9490,0
|
|
20240405,103600,39490340,9490,9490,9490,9490,10
|
|
20240405,103500,39395440,9500,9500,9500,9500,170
|
|
20240405,103400,37780440,9500,9500,9500,9500,0
|
|
20240405,103300,37780440,9500,9500,9500,9500,0
|
|
20240405,103200,37780440,9500,9500,9500,9500,330
|
|
20240405,103100,34645440,9550,9550,9550,9550,0
|
|
20240405,103000,34645440,9550,9550,9550,9550,0
|
|
20240405,102900,34645440,9550,9550,9550,9550,0
|
|
20240405,102800,34645440,9550,9550,9550,9550,0
|
|
20240405,102700,34645440,9550,9510,9550,9510,1847
|
|
20240405,102600,17080430,9510,9510,9510,9510,0
|
|
20240405,102500,17080430,9510,9510,9510,9510,0
|
|
20240405,102400,17080430,9510,9510,9510,9510,1
|
|
20240405,102300,17070920,9510,9510,9510,9510,0
|
|
20240405,102200,17070920,9510,9510,9510,9510,0
|
|
20240405,102100,17070920,9510,9510,9510,9510,0
|
|
20240405,102000,17070920,9510,9510,9510,9510,0
|
|
20240405,101900,17070920,9510,9510,9510,9510,0
|
|
20240405,101800,17070920,9510,9510,9510,9510,22
|
|
20240405,101700,16861700,9560,9560,9560,9560,0
|
|
20240405,101600,16861700,9560,9560,9560,9560,1
|
|
20240405,101500,16852140,9510,9510,9510,9510,5
|
|
20240405,101400,16804590,9560,9560,9560,9560,0
|
|
20240405,101300,16804590,9560,9560,9560,9560,0
|
|
20240405,101200,16804590,9560,9560,9560,9560,0
|
|
20240405,101100,16804590,9560,9560,9560,9560,3
|
|
20240405,101000,16775910,9560,9560,9560,9560,0
|
|
20240405,100900,16775910,9560,9560,9560,9560,0
|
|
20240405,100800,16775910,9560,9560,9560,9560,0
|
|
20240405,100700,16775910,9560,9560,9560,9560,0
|
|
20240405,100600,16775910,9560,9560,9560,9560,0
|
|
20240405,100500,16775910,9560,9560,9560,9560,0
|
|
20240405,100400,16775910,9560,9560,9560,9560,0
|
|
20240405,100300,16775910,9560,9560,9560,9560,0
|
|
20240405,100200,16775910,9560,9560,9560,9560,0
|
|
20240405,100100,16775910,9560,9560,9560,9560,0
|
|
20240405,100000,16775910,9560,9560,9560,9560,0
|
|
20240405,095900,16775910,9560,9560,9560,9560,0
|
|
20240405,095800,16775910,9560,9560,9560,9560,0
|
|
20240405,095700,16775910,9560,9560,9560,9560,1
|
|
20240405,095600,16766350,9560,9560,9560,9560,0
|
|
20240405,095500,16766350,9560,9540,9560,9540,3
|
|
20240405,095400,16737690,9510,9510,9510,9510,0
|
|
20240405,095300,16737690,9510,9510,9510,9510,0
|
|
20240405,095200,16737690,9510,9510,9510,9510,120
|
|
20240405,095100,15596490,9510,9510,9510,9510,0
|
|
20240405,095000,15596490,9510,9510,9510,9510,35
|
|
20240405,094900,15263640,9510,9510,9510,9510,0
|
|
20240405,094800,15263640,9510,9510,9510,9510,143
|
|
20240405,094700,13903710,9520,9520,9520,9520,0
|
|
20240405,094600,13903710,9520,9520,9520,9520,0
|
|
20240405,094500,13903710,9520,9520,9520,9520,0
|
|
20240405,094400,13903710,9520,9520,9520,9520,797
|
|
20240405,094300,6316270,9530,9530,9530,9530,0
|
|
20240405,094200,6316270,9530,9520,9530,9520,9
|
|
20240405,094100,6230520,9510,9510,9510,9510,0
|
|
20240405,094000,6230520,9510,9510,9510,9510,0
|
|
20240405,093900,6230520,9510,9510,9510,9510,0
|
|
20240405,093800,6230520,9510,9510,9510,9510,0
|
|
20240405,093700,6230520,9510,9510,9510,9510,0
|
|
20240405,093600,6230520,9510,9510,9510,9510,0
|
|
20240405,093500,6230520,9510,9510,9510,9510,0
|
|
20240405,093400,6230520,9510,9510,9510,9510,0
|
|
20240405,093300,6230520,9510,9510,9510,9510,0
|
|
20240405,093200,6230520,9510,9510,9510,9510,0
|
|
20240405,093100,6230520,9510,9510,9510,9510,0
|
|
20240405,093000,6230520,9510,9510,9510,9510,0
|
|
20240405,092900,6230520,9510,9510,9510,9510,0
|
|
20240405,092800,6230520,9510,9510,9510,9510,0
|
|
20240405,092700,6230520,9510,9510,9510,9510,50
|
|
20240405,092600,5755020,9510,9510,9510,9510,0
|
|
20240405,092500,5755020,9510,9510,9510,9510,0
|
|
20240405,092400,5755020,9510,9510,9510,9510,0
|
|
20240405,092300,5755020,9510,9510,9510,9510,0
|
|
20240405,092200,5755020,9510,9510,9510,9510,0
|
|
20240405,092100,5755020,9510,9510,9510,9510,0
|
|
20240405,092000,5755020,9510,9510,9510,9510,5
|
|
20240405,091900,5707470,9510,9510,9510,9510,0
|
|
20240405,091800,5707470,9510,9510,9510,9510,0
|
|
20240405,091700,5707470,9510,9510,9510,9510,1
|
|
20240405,091600,5697960,9600,9600,9600,9600,0
|
|
20240405,091500,5697960,9600,9600,9600,9600,0
|
|
20240405,091400,5697960,9600,9600,9600,9600,3
|
|
20240405,091300,5669160,9510,9510,9510,9510,574
|
|
20240405,091200,210420,9600,9600,9600,9600,6
|
|
20240405,091100,152820,9620,9620,9620,9620,0
|
|
20240405,091000,152820,9620,9620,9620,9620,0
|
|
20240405,090900,152820,9620,9510,9620,9510,9
|
|
20240405,090800,67120,9630,9630,9630,9630,1
|
|
20240405,090700,57490,9560,9560,9560,9560,0
|
|
20240405,090600,57490,9560,9560,9560,9560,0
|
|
20240405,090500,57490,9560,9560,9560,9560,0
|
|
20240405,090400,57490,9560,9560,9560,9560,4
|
|
20240405,090300,19250,9620,9620,9620,9620,0
|
|
20240405,090200,19250,9620,9620,9620,9620,0
|
|
20240405,090100,19250,9620,9620,9620,9620,0
|
|
20240405,090000,19250,9620,9630,9630,9620,2
|