642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193900,14860590,5490,5490,5490,5490,506
|
|
20240408,193800,14860590,5490,5490,5490,5490,0
|
|
20240408,193700,14860590,5490,5490,5490,5490,0
|
|
20240408,193600,14860590,5490,5490,5490,5490,0
|
|
20240408,193500,14860590,5490,5490,5490,5490,0
|
|
20240408,193400,14860590,5490,5490,5490,5490,0
|
|
20240408,193300,14860590,5490,5490,5490,5490,0
|
|
20240408,193200,14860590,5490,5490,5490,5490,0
|
|
20240408,193100,14860590,5490,5490,5490,5490,0
|
|
20240408,193000,14860590,5490,5490,5490,5490,0
|
|
20240408,192900,14860590,5490,5490,5490,5490,0
|
|
20240408,192800,14860590,5490,5490,5490,5490,0
|
|
20240408,192700,14860590,5490,5490,5490,5490,0
|
|
20240408,192600,14860590,5490,5490,5490,5490,0
|
|
20240408,192500,14860590,5490,5490,5490,5490,0
|
|
20240408,192400,14860590,5490,5490,5490,5490,0
|
|
20240408,192300,14860590,5490,5490,5490,5490,0
|
|
20240408,192200,14860590,5490,5490,5490,5490,0
|
|
20240408,192100,14860590,5490,5490,5490,5490,0
|
|
20240408,192000,14860590,5490,5490,5490,5490,0
|
|
20240408,191900,14860590,5490,5490,5490,5490,0
|
|
20240408,191800,14860590,5490,5490,5490,5490,0
|
|
20240408,191700,14860590,5490,5490,5490,5490,0
|
|
20240408,191600,14860590,5490,5490,5490,5490,0
|
|
20240408,191500,14860590,5490,5490,5490,5490,0
|
|
20240408,191400,14860590,5490,5490,5490,5490,0
|
|
20240408,191300,14860590,5490,5490,5490,5490,0
|
|
20240408,191200,14860590,5490,5490,5490,5490,0
|
|
20240408,191100,14860590,5490,5490,5490,5490,0
|
|
20240408,191000,14860590,5490,5490,5490,5490,0
|
|
20240408,190900,14860590,5490,5490,5490,5490,506
|
|
20240408,190800,14860590,5490,5490,5490,5490,0
|
|
20240408,190700,14860590,5490,5490,5490,5490,0
|
|
20240408,190600,14860590,5490,5490,5490,5490,0
|
|
20240408,190500,14860590,5490,5490,5490,5490,0
|
|
20240408,190400,14860590,5490,5490,5490,5490,0
|
|
20240408,190300,14860590,5490,5490,5490,5490,0
|
|
20240408,190200,14860590,5490,5490,5490,5490,0
|
|
20240408,190100,14860590,5490,5490,5490,5490,0
|
|
20240408,190000,14860590,5490,5490,5490,5490,0
|
|
20240408,185900,14860590,5490,5490,5490,5490,0
|
|
20240408,185800,14860590,5490,5490,5490,5490,0
|
|
20240408,185700,14860590,5490,5490,5490,5490,0
|
|
20240408,185600,14860590,5490,5490,5490,5490,0
|
|
20240408,185500,14860590,5490,5490,5490,5490,0
|
|
20240408,185400,14860590,5490,5490,5490,5490,0
|
|
20240408,185300,14860590,5490,5490,5490,5490,0
|
|
20240408,185200,14860590,5490,5490,5490,5490,0
|
|
20240408,185100,14860590,5490,5490,5490,5490,0
|
|
20240408,185000,14860590,5490,5490,5490,5490,0
|
|
20240408,184900,14860590,5490,5490,5490,5490,0
|
|
20240408,184800,14860590,5490,5490,5490,5490,0
|
|
20240408,184700,14860590,5490,5490,5490,5490,0
|
|
20240408,184600,14860590,5490,5490,5490,5490,0
|
|
20240408,184500,14860590,5490,5490,5490,5490,0
|
|
20240408,184400,14860590,5490,5490,5490,5490,0
|
|
20240408,184300,14860590,5490,5490,5490,5490,0
|
|
20240408,184200,14860590,5490,5490,5490,5490,0
|
|
20240408,184100,14860590,5490,5490,5490,5490,0
|
|
20240408,184000,14860590,5490,5490,5490,5490,0
|
|
20240408,183900,14860590,5490,5490,5490,5490,506
|
|
20240408,183800,14860590,5490,5490,5490,5490,0
|
|
20240408,183700,14860590,5490,5490,5490,5490,0
|
|
20240408,183600,14860590,5490,5490,5490,5490,0
|
|
20240408,183500,14860590,5490,5490,5490,5490,0
|
|
20240408,183400,14860590,5490,5490,5490,5490,0
|
|
20240408,183300,14860590,5490,5490,5490,5490,0
|
|
20240408,183200,14860590,5490,5490,5490,5490,0
|
|
20240408,183100,14860590,5490,5490,5490,5490,0
|
|
20240408,183000,14860590,5490,5490,5490,5490,0
|
|
20240408,182900,14860590,5490,5490,5490,5490,0
|
|
20240408,182800,14860590,5490,5490,5490,5490,0
|
|
20240408,182700,14860590,5490,5490,5490,5490,0
|
|
20240408,182600,14860590,5490,5490,5490,5490,0
|
|
20240408,182500,14860590,5490,5490,5490,5490,0
|
|
20240408,182400,14860590,5490,5490,5490,5490,0
|
|
20240408,182300,14860590,5490,5490,5490,5490,0
|
|
20240408,182200,14860590,5490,5490,5490,5490,0
|
|
20240408,182100,14860590,5490,5490,5490,5490,0
|
|
20240408,182000,14860590,5490,5490,5490,5490,0
|
|
20240408,181900,14860590,5490,5490,5490,5490,0
|
|
20240408,181800,14860590,5490,5490,5490,5490,0
|
|
20240408,181700,14860590,5490,5490,5490,5490,0
|
|
20240408,181600,14860590,5490,5490,5490,5490,0
|
|
20240408,181500,14860590,5490,5490,5490,5490,0
|
|
20240408,181400,14860590,5490,5490,5490,5490,0
|
|
20240408,181300,14860590,5490,5490,5490,5490,0
|
|
20240408,181200,14860590,5490,5490,5490,5490,0
|
|
20240408,181100,14860590,5490,5490,5490,5490,0
|
|
20240408,181000,14860590,5490,5490,5490,5490,0
|
|
20240408,180900,14860590,5490,5490,5490,5490,506
|
|
20240408,180800,14860590,5490,5490,5490,5490,0
|
|
20240408,180700,14860590,5490,5490,5490,5490,0
|
|
20240408,180600,14860590,5490,5490,5490,5490,0
|
|
20240408,180500,14860590,5490,5490,5490,5490,0
|
|
20240408,180400,14860590,5490,5490,5490,5490,0
|
|
20240408,180300,14860590,5490,5490,5490,5490,0
|
|
20240408,180200,14860590,5490,5490,5490,5490,0
|
|
20240408,180100,14860590,5490,5490,5490,5490,0
|
|
20240408,180000,14860590,5490,5490,5490,5490,0
|
|
20240408,175900,14860590,5490,5490,5490,5490,0
|
|
20240408,175800,14860590,5490,5490,5490,5490,0
|
|
20240408,175700,14860590,5490,5490,5490,5490,0
|
|
20240408,175600,14860590,5490,5490,5490,5490,0
|
|
20240408,175500,14860590,5490,5490,5490,5490,0
|
|
20240408,175400,14860590,5490,5490,5490,5490,0
|
|
20240408,175300,14860590,5490,5490,5490,5490,0
|
|
20240408,175200,14860590,5490,5490,5490,5490,0
|
|
20240408,175100,14860590,5490,5490,5490,5490,0
|
|
20240408,175000,14860590,5490,5490,5490,5490,0
|
|
20240408,174900,14860590,5490,5490,5490,5490,0
|
|
20240408,174800,14860590,5490,5490,5490,5490,0
|
|
20240408,174700,14860590,5490,5490,5490,5490,0
|
|
20240408,174600,14860590,5490,5490,5490,5490,0
|
|
20240408,174500,14860590,5490,5490,5490,5490,0
|
|
20240408,174400,14860590,5490,5490,5490,5490,0
|
|
20240408,174300,14860590,5490,5490,5490,5490,0
|
|
20240408,174200,14860590,5490,5490,5490,5490,0
|
|
20240408,174100,14860590,5490,5490,5490,5490,0
|
|
20240408,174000,14860590,5490,5490,5490,5490,0
|
|
20240408,173900,14860590,5490,5490,5490,5490,506
|
|
20240408,173800,14860590,5490,5490,5490,5490,0
|
|
20240408,173700,14860590,5490,5490,5490,5490,0
|
|
20240408,173600,14860590,5490,5490,5490,5490,0
|
|
20240408,173500,14860590,5490,5490,5490,5490,0
|
|
20240408,173400,14860590,5490,5490,5490,5490,0
|
|
20240408,173300,14860590,5490,5490,5490,5490,0
|
|
20240408,173200,14860590,5490,5490,5490,5490,0
|
|
20240408,173100,14860590,5490,5490,5490,5490,0
|
|
20240408,173000,14860590,5490,5490,5490,5490,0
|
|
20240408,172900,14860590,5490,5490,5490,5490,0
|
|
20240408,172800,14860590,5490,5490,5490,5490,0
|
|
20240408,172700,14860590,5490,5490,5490,5490,0
|
|
20240408,172600,14860590,5490,5490,5490,5490,0
|
|
20240408,172500,14860590,5490,5490,5490,5490,0
|
|
20240408,172400,14860590,5490,5490,5490,5490,0
|
|
20240408,172300,14860590,5490,5490,5490,5490,0
|
|
20240408,172200,14860590,5490,5490,5490,5490,0
|
|
20240408,172100,14860590,5490,5490,5490,5490,0
|
|
20240408,172000,14860590,5490,5490,5490,5490,0
|
|
20240408,171900,14860590,5490,5490,5490,5490,0
|
|
20240408,171800,14860590,5490,5490,5490,5490,0
|
|
20240408,171700,14860590,5490,5490,5490,5490,0
|
|
20240408,171600,14860590,5490,5490,5490,5490,0
|
|
20240408,171500,14860590,5490,5490,5490,5490,0
|
|
20240408,171400,14860590,5490,5490,5490,5490,0
|
|
20240408,171300,14860590,5490,5490,5490,5490,0
|
|
20240408,171200,14860590,5490,5490,5490,5490,0
|
|
20240408,171100,14860590,5490,5490,5490,5490,0
|
|
20240408,171000,14860590,5490,5490,5490,5490,0
|
|
20240408,170900,14860590,5490,5490,5490,5490,506
|
|
20240408,170800,14860590,5490,5490,5490,5490,0
|
|
20240408,170700,14860590,5490,5490,5490,5490,0
|
|
20240408,170600,14860590,5490,5490,5490,5490,0
|
|
20240408,170500,14860590,5490,5490,5490,5490,0
|
|
20240408,170400,14860590,5490,5490,5490,5490,0
|
|
20240408,170300,14860590,5490,5490,5490,5490,0
|
|
20240408,170200,14860590,5490,5490,5490,5490,0
|
|
20240408,170100,14860590,5490,5490,5490,5490,0
|
|
20240408,170000,14860590,5490,5490,5490,5490,0
|
|
20240408,165900,14860590,5490,5490,5490,5490,0
|
|
20240408,165800,14860590,5490,5490,5490,5490,0
|
|
20240408,165700,14860590,5490,5490,5490,5490,0
|
|
20240408,165600,14860590,5490,5490,5490,5490,0
|
|
20240408,165500,14860590,5490,5490,5490,5490,0
|
|
20240408,165400,14860590,5490,5490,5490,5490,0
|
|
20240408,165300,14860590,5490,5490,5490,5490,0
|
|
20240408,165200,14860590,5490,5490,5490,5490,0
|
|
20240408,165100,14860590,5490,5490,5490,5490,0
|
|
20240408,165000,14860590,5490,5490,5490,5490,0
|
|
20240408,164900,14860590,5490,5490,5490,5490,0
|
|
20240408,164800,14860590,5490,5490,5490,5490,0
|
|
20240408,164700,14860590,5490,5490,5490,5490,0
|
|
20240408,164600,14860590,5490,5490,5490,5490,0
|
|
20240408,164500,14860590,5490,5490,5490,5490,0
|
|
20240408,164400,14860590,5490,5490,5490,5490,0
|
|
20240408,164300,14860590,5490,5490,5490,5490,0
|
|
20240408,164200,14860590,5490,5490,5490,5490,0
|
|
20240408,164100,14860590,5490,5490,5490,5490,0
|
|
20240408,164000,14860590,5490,5490,5490,5490,0
|
|
20240408,163900,14860590,5490,5490,5490,5490,506
|
|
20240408,163800,14860590,5490,5490,5490,5490,0
|
|
20240408,163700,14860590,5490,5490,5490,5490,0
|
|
20240408,163600,14860590,5490,5490,5490,5490,0
|
|
20240408,163500,14860590,5490,5490,5490,5490,0
|
|
20240408,163400,14860590,5490,5490,5490,5490,0
|
|
20240408,163300,14860590,5490,5490,5490,5490,0
|
|
20240408,163200,14860590,5490,5490,5490,5490,0
|
|
20240408,163100,14860590,5490,5490,5490,5490,0
|
|
20240408,163000,14860590,5490,5490,5490,5490,0
|
|
20240408,162900,14860590,5490,5490,5490,5490,0
|
|
20240408,162800,14860590,5490,5490,5490,5490,0
|
|
20240408,162700,14860590,5490,5490,5490,5490,0
|
|
20240408,162600,14860590,5490,5490,5490,5490,0
|
|
20240408,162500,14860590,5490,5490,5490,5490,0
|
|
20240408,162400,14860590,5490,5490,5490,5490,0
|
|
20240408,162300,14860590,5490,5490,5490,5490,0
|
|
20240408,162200,14860590,5490,5490,5490,5490,0
|
|
20240408,162100,14860590,5490,5490,5490,5490,0
|
|
20240408,162000,14860590,5490,5490,5490,5490,0
|
|
20240408,161900,14860590,5490,5490,5490,5490,0
|
|
20240408,161800,14860590,5490,5490,5490,5490,0
|
|
20240408,161700,14860590,5490,5490,5490,5490,0
|
|
20240408,161600,14860590,5490,5490,5490,5490,0
|
|
20240408,161500,14860590,5490,5490,5490,5490,0
|
|
20240408,161400,14860590,5490,5490,5490,5490,0
|
|
20240408,161300,14860590,5490,5490,5490,5490,0
|
|
20240408,161200,14860590,5490,5490,5490,5490,0
|
|
20240408,161100,14860590,5490,5490,5490,5490,0
|
|
20240408,161000,14860590,5490,5490,5490,5490,0
|
|
20240408,160900,14860590,5490,5490,5490,5490,506
|
|
20240408,160800,14860590,5490,5490,5490,5490,0
|
|
20240408,160700,14860590,5490,5490,5490,5490,0
|
|
20240408,160600,14860590,5490,5490,5490,5490,0
|
|
20240408,160500,14860590,5490,5490,5490,5490,0
|
|
20240408,160400,14860590,5490,5490,5490,5490,0
|
|
20240408,160300,14860590,5490,5490,5490,5490,0
|
|
20240408,160200,14860590,5490,5490,5490,5490,0
|
|
20240408,160100,14860590,5490,5490,5490,5490,0
|
|
20240408,160000,14860590,5490,5490,5490,5490,0
|
|
20240408,155900,14860590,5490,5490,5490,5490,0
|
|
20240408,155800,14860590,5490,5490,5490,5490,0
|
|
20240408,155700,14860590,5490,5490,5490,5490,0
|
|
20240408,155600,14860590,5490,5490,5490,5490,0
|
|
20240408,155500,14860590,5490,5490,5490,5490,0
|
|
20240408,155400,14860590,5490,5490,5490,5490,0
|
|
20240408,155300,14860590,5490,5490,5490,5490,0
|
|
20240408,155200,14860590,5490,5490,5490,5490,0
|
|
20240408,155100,14860590,5490,5490,5490,5490,0
|
|
20240408,155000,14860590,5490,5490,5490,5490,0
|
|
20240408,154900,14860590,5490,5490,5490,5490,0
|
|
20240408,154800,14860590,5490,5490,5490,5490,0
|
|
20240408,154700,14860590,5490,5490,5490,5490,0
|
|
20240408,154600,14860590,5490,5490,5490,5490,0
|
|
20240408,154500,14860590,5490,5490,5490,5490,0
|
|
20240408,154400,14860590,5490,5490,5490,5490,0
|
|
20240408,154300,14860590,5490,5490,5490,5490,0
|
|
20240408,154200,14860590,5490,5490,5490,5490,0
|
|
20240408,154100,14860590,5490,5490,5490,5490,0
|
|
20240408,154000,14860590,5490,5490,5490,5490,0
|
|
20240408,153900,14860590,5490,5490,5490,5490,506
|
|
20240408,153800,14860590,5490,5490,5490,5490,0
|
|
20240408,153700,14860590,5490,5490,5490,5490,0
|
|
20240408,153600,14860590,5490,5490,5490,5490,0
|
|
20240408,153500,14860590,5490,5490,5490,5490,0
|
|
20240408,153400,14860590,5490,5490,5490,5490,0
|
|
20240408,153300,14860590,5490,5490,5490,5490,0
|
|
20240408,153200,14860590,5490,5490,5490,5490,0
|
|
20240408,153100,14860590,5490,5490,5490,5490,0
|
|
20240408,153000,14860590,5490,5490,5490,5490,506
|
|
20240408,152900,12082650,5490,5490,5490,5490,0
|
|
20240408,152800,12082650,5490,5490,5490,5490,0
|
|
20240408,152700,12082650,5490,5490,5490,5490,0
|
|
20240408,152600,12082650,5490,5490,5490,5490,0
|
|
20240408,152500,12082650,5490,5490,5490,5490,0
|
|
20240408,152400,12082650,5490,5490,5490,5490,0
|
|
20240408,152300,12082650,5490,5490,5490,5490,0
|
|
20240408,152200,12082650,5490,5490,5490,5490,0
|
|
20240408,152100,12082650,5490,5490,5490,5490,0
|
|
20240408,152000,12082650,5490,5490,5490,5490,0
|
|
20240408,151900,12082650,5490,5450,5490,5450,3
|
|
20240408,151800,12066260,5460,5460,5460,5460,0
|
|
20240408,151700,12066260,5460,5460,5460,5460,7
|
|
20240408,151600,12028040,5460,5460,5460,5460,170
|
|
20240408,151500,11099840,5490,5490,5490,5490,0
|
|
20240408,151400,11099840,5490,5490,5490,5490,0
|
|
20240408,151300,11099840,5490,5490,5490,5490,0
|
|
20240408,151200,11099840,5490,5490,5490,5490,0
|
|
20240408,151100,11099840,5490,5490,5490,5490,0
|
|
20240408,151000,11099840,5490,5490,5490,5490,20
|
|
20240408,150900,10990040,5500,5500,5500,5500,0
|
|
20240408,150800,10990040,5500,5500,5500,5500,0
|
|
20240408,150700,10990040,5500,5500,5500,5500,0
|
|
20240408,150600,10990040,5500,5500,5500,5500,0
|
|
20240408,150500,10990040,5500,5500,5500,5500,0
|
|
20240408,150400,10990040,5500,5500,5500,5500,0
|
|
20240408,150300,10990040,5500,5500,5500,5500,1
|
|
20240408,150200,10984540,5470,5470,5470,5470,0
|
|
20240408,150100,10984540,5470,5470,5470,5470,0
|
|
20240408,150000,10984540,5470,5470,5470,5470,0
|
|
20240408,145900,10984540,5470,5470,5470,5470,0
|
|
20240408,145800,10984540,5470,5470,5470,5470,0
|
|
20240408,145700,10984540,5470,5470,5470,5470,0
|
|
20240408,145600,10984540,5470,5470,5470,5470,0
|
|
20240408,145500,10984540,5470,5470,5470,5470,0
|
|
20240408,145400,10984540,5470,5470,5470,5470,0
|
|
20240408,145300,10984540,5470,5470,5470,5470,0
|
|
20240408,145200,10984540,5470,5470,5470,5470,0
|
|
20240408,145100,10984540,5470,5470,5470,5470,45
|
|
20240408,145000,10738390,5460,5460,5460,5460,1
|
|
20240408,144900,10732930,5480,5480,5480,5480,0
|
|
20240408,144800,10732930,5480,5480,5480,5480,0
|
|
20240408,144700,10732930,5480,5480,5480,5480,0
|
|
20240408,144600,10732930,5480,5480,5480,5480,0
|
|
20240408,144500,10732930,5480,5480,5480,5480,0
|
|
20240408,144400,10732930,5480,5480,5480,5480,0
|
|
20240408,144300,10732930,5480,5480,5480,5480,32
|
|
20240408,144200,10557570,5480,5460,5480,5460,55
|
|
20240408,144100,10257170,5460,5460,5460,5460,10
|
|
20240408,144000,10202570,5460,5460,5460,5460,0
|
|
20240408,143900,10202570,5460,5460,5460,5460,0
|
|
20240408,143800,10202570,5460,5460,5460,5460,10
|
|
20240408,143700,10147970,5460,5460,5460,5460,40
|
|
20240408,143600,9929570,5470,5470,5470,5470,0
|
|
20240408,143500,9929570,5470,5470,5470,5470,23
|
|
20240408,143400,9803760,5470,5470,5470,5470,178
|
|
20240408,143300,8830100,5470,5470,5470,5470,20
|
|
20240408,143200,8720700,5470,5470,5470,5470,0
|
|
20240408,143100,8720700,5470,5470,5470,5470,20
|
|
20240408,143000,8611300,5470,5470,5470,5470,0
|
|
20240408,142900,8611300,5470,5470,5470,5470,0
|
|
20240408,142800,8611300,5470,5470,5470,5470,0
|
|
20240408,142700,8611300,5470,5470,5470,5470,0
|
|
20240408,142600,8611300,5470,5470,5470,5470,71
|
|
20240408,142500,8222930,5500,5500,5500,5500,0
|
|
20240408,142400,8222930,5500,5500,5500,5500,0
|
|
20240408,142300,8222930,5500,5500,5500,5500,0
|
|
20240408,142200,8222930,5500,5500,5500,5500,0
|
|
20240408,142100,8222930,5500,5500,5500,5500,0
|
|
20240408,142000,8222930,5500,5500,5500,5500,0
|
|
20240408,141900,8222930,5500,5500,5500,5500,0
|
|
20240408,141800,8222930,5500,5500,5500,5500,0
|
|
20240408,141700,8222930,5500,5500,5500,5500,0
|
|
20240408,141600,8222930,5500,5500,5500,5500,0
|
|
20240408,141500,8222930,5500,5500,5500,5500,0
|
|
20240408,141400,8222930,5500,5500,5500,5500,0
|
|
20240408,141300,8222930,5500,5500,5500,5500,0
|
|
20240408,141200,8222930,5500,5500,5500,5500,0
|
|
20240408,141100,8222930,5500,5500,5500,5500,0
|
|
20240408,141000,8222930,5500,5500,5500,5500,0
|
|
20240408,140900,8222930,5500,5500,5500,5500,0
|
|
20240408,140800,8222930,5500,5500,5500,5500,0
|
|
20240408,140700,8222930,5500,5500,5500,5500,0
|
|
20240408,140600,8222930,5500,5500,5500,5500,5
|
|
20240408,140500,8195430,5500,5500,5500,5500,0
|
|
20240408,140400,8195430,5500,5500,5500,5500,0
|
|
20240408,140300,8195430,5500,5500,5500,5500,0
|
|
20240408,140200,8195430,5500,5500,5500,5500,0
|
|
20240408,140100,8195430,5500,5500,5500,5500,0
|
|
20240408,140000,8195430,5500,5500,5500,5500,0
|
|
20240408,135900,8195430,5500,5500,5500,5500,0
|
|
20240408,135800,8195430,5500,5500,5500,5500,0
|
|
20240408,135700,8195430,5500,5500,5500,5500,0
|
|
20240408,135600,8195430,5500,5500,5500,5500,0
|
|
20240408,135500,8195430,5500,5500,5500,5500,0
|
|
20240408,135400,8195430,5500,5500,5500,5500,0
|
|
20240408,135300,8195430,5500,5500,5500,5500,0
|
|
20240408,135200,8195430,5500,5500,5500,5500,0
|
|
20240408,135100,8195430,5500,5500,5500,5500,0
|
|
20240408,135000,8195430,5500,5500,5500,5500,0
|
|
20240408,134900,8195430,5500,5500,5500,5500,0
|
|
20240408,134800,8195430,5500,5500,5500,5500,0
|
|
20240408,134700,8195430,5500,5500,5500,5500,0
|
|
20240408,134600,8195430,5500,5500,5500,5500,0
|
|
20240408,134500,8195430,5500,5500,5500,5500,0
|
|
20240408,134400,8195430,5500,5500,5500,5500,0
|
|
20240408,134300,8195430,5500,5500,5500,5500,0
|
|
20240408,134200,8195430,5500,5500,5500,5500,1
|
|
20240408,134100,8189930,5500,5500,5500,5500,0
|
|
20240408,134000,8189930,5500,5500,5500,5500,0
|
|
20240408,133900,8189930,5500,5500,5500,5500,0
|
|
20240408,133800,8189930,5500,5470,5500,5470,51
|
|
20240408,133700,7910930,5500,5500,5500,5500,0
|
|
20240408,133600,7910930,5500,5500,5500,5500,0
|
|
20240408,133500,7910930,5500,5500,5500,5500,0
|
|
20240408,133400,7910930,5500,5500,5500,5500,0
|
|
20240408,133300,7910930,5500,5500,5500,5500,0
|
|
20240408,133200,7910930,5500,5500,5500,5500,0
|
|
20240408,133100,7910930,5500,5500,5500,5500,0
|
|
20240408,133000,7910930,5500,5500,5500,5500,0
|
|
20240408,132900,7910930,5500,5500,5500,5500,0
|
|
20240408,132800,7910930,5500,5490,5500,5490,109
|
|
20240408,132700,7311570,5500,5500,5500,5500,0
|
|
20240408,132600,7311570,5500,5500,5500,5500,0
|
|
20240408,132500,7311570,5500,5500,5500,5500,0
|
|
20240408,132400,7311570,5500,5500,5500,5500,0
|
|
20240408,132300,7311570,5500,5500,5500,5500,0
|
|
20240408,132200,7311570,5500,5500,5500,5500,0
|
|
20240408,132100,7311570,5500,5500,5500,5500,0
|
|
20240408,132000,7311570,5500,5500,5500,5500,0
|
|
20240408,131900,7311570,5500,5500,5500,5500,0
|
|
20240408,131800,7311570,5500,5500,5500,5500,0
|
|
20240408,131700,7311570,5500,5500,5500,5500,0
|
|
20240408,131600,7311570,5500,5500,5500,5500,0
|
|
20240408,131500,7311570,5500,5500,5500,5500,0
|
|
20240408,131400,7311570,5500,5500,5500,5500,0
|
|
20240408,131300,7311570,5500,5500,5500,5500,0
|
|
20240408,131200,7311570,5500,5500,5500,5500,0
|
|
20240408,131100,7311570,5500,5500,5500,5500,0
|
|
20240408,131000,7311570,5500,5500,5500,5500,0
|
|
20240408,130900,7311570,5500,5500,5500,5500,0
|
|
20240408,130800,7311570,5500,5500,5500,5500,0
|
|
20240408,130700,7311570,5500,5500,5500,5500,0
|
|
20240408,130600,7311570,5500,5500,5500,5500,0
|
|
20240408,130500,7311570,5500,5500,5500,5500,0
|
|
20240408,130400,7311570,5500,5500,5500,5500,0
|
|
20240408,130300,7311570,5500,5500,5500,5500,0
|
|
20240408,130200,7311570,5500,5500,5500,5500,0
|
|
20240408,130100,7311570,5500,5500,5500,5500,0
|
|
20240408,130000,7311570,5500,5500,5500,5500,0
|
|
20240408,125900,7311570,5500,5500,5500,5500,0
|
|
20240408,125800,7311570,5500,5500,5500,5500,0
|
|
20240408,125700,7311570,5500,5500,5500,5500,0
|
|
20240408,125600,7311570,5500,5500,5500,5500,0
|
|
20240408,125500,7311570,5500,5500,5500,5500,0
|
|
20240408,125400,7311570,5500,5500,5500,5500,0
|
|
20240408,125300,7311570,5500,5500,5500,5500,0
|
|
20240408,125200,7311570,5500,5500,5500,5500,0
|
|
20240408,125100,7311570,5500,5500,5500,5500,0
|
|
20240408,125000,7311570,5500,5500,5500,5500,0
|
|
20240408,124900,7311570,5500,5500,5500,5500,0
|
|
20240408,124800,7311570,5500,5500,5500,5500,0
|
|
20240408,124700,7311570,5500,5500,5500,5500,0
|
|
20240408,124600,7311570,5500,5500,5500,5500,0
|
|
20240408,124500,7311570,5500,5500,5500,5500,0
|
|
20240408,124400,7311570,5500,5500,5500,5500,0
|
|
20240408,124300,7311570,5500,5500,5500,5500,0
|
|
20240408,124200,7311570,5500,5500,5500,5500,0
|
|
20240408,124100,7311570,5500,5500,5500,5500,0
|
|
20240408,124000,7311570,5500,5500,5500,5500,0
|
|
20240408,123900,7311570,5500,5500,5500,5500,0
|
|
20240408,123800,7311570,5500,5500,5500,5500,3
|
|
20240408,123700,7295070,5500,5500,5500,5500,0
|
|
20240408,123600,7295070,5500,5500,5500,5500,0
|
|
20240408,123500,7295070,5500,5500,5500,5500,0
|
|
20240408,123400,7295070,5500,5500,5500,5500,1
|
|
20240408,123300,7289570,5500,5500,5500,5500,1
|
|
20240408,123200,7284070,5470,5470,5470,5470,0
|
|
20240408,123100,7284070,5470,5470,5470,5470,0
|
|
20240408,123000,7284070,5470,5470,5470,5470,0
|
|
20240408,122900,7284070,5470,5470,5470,5470,0
|
|
20240408,122800,7284070,5470,5470,5470,5470,1
|
|
20240408,122700,7278600,5480,5480,5480,5480,0
|
|
20240408,122600,7278600,5480,5480,5480,5480,0
|
|
20240408,122500,7278600,5480,5480,5480,5480,0
|
|
20240408,122400,7278600,5480,5480,5480,5480,0
|
|
20240408,122300,7278600,5480,5480,5480,5480,0
|
|
20240408,122200,7278600,5480,5480,5480,5480,0
|
|
20240408,122100,7278600,5480,5480,5480,5480,0
|
|
20240408,122000,7278600,5480,5480,5480,5480,0
|
|
20240408,121900,7278600,5480,5480,5480,5480,0
|
|
20240408,121800,7278600,5480,5480,5480,5480,0
|
|
20240408,121700,7278600,5480,5480,5480,5480,0
|
|
20240408,121600,7278600,5480,5480,5480,5480,0
|
|
20240408,121500,7278600,5480,5480,5480,5480,0
|
|
20240408,121400,7278600,5480,5480,5480,5480,0
|
|
20240408,121300,7278600,5480,5480,5480,5480,0
|
|
20240408,121200,7278600,5480,5480,5480,5480,0
|
|
20240408,121100,7278600,5480,5480,5480,5480,5
|
|
20240408,121000,7251200,5500,5500,5500,5500,0
|
|
20240408,120900,7251200,5500,5500,5500,5500,0
|
|
20240408,120800,7251200,5500,5500,5500,5500,0
|
|
20240408,120700,7251200,5500,5500,5500,5500,0
|
|
20240408,120600,7251200,5500,5500,5500,5500,0
|
|
20240408,120500,7251200,5500,5500,5500,5500,0
|
|
20240408,120400,7251200,5500,5500,5500,5500,0
|
|
20240408,120300,7251200,5500,5500,5500,5500,0
|
|
20240408,120200,7251200,5500,5500,5500,5500,0
|
|
20240408,120100,7251200,5500,5500,5500,5500,0
|
|
20240408,120000,7251200,5500,5500,5500,5500,0
|
|
20240408,115900,7251200,5500,5500,5500,5500,0
|
|
20240408,115800,7251200,5500,5500,5500,5500,1
|
|
20240408,115700,7245700,5490,5490,5490,5490,0
|
|
20240408,115600,7245700,5490,5490,5490,5490,7
|
|
20240408,115500,7207270,5500,5500,5500,5500,0
|
|
20240408,115400,7207270,5500,5500,5500,5500,0
|
|
20240408,115300,7207270,5500,5500,5500,5500,0
|
|
20240408,115200,7207270,5500,5500,5500,5500,0
|
|
20240408,115100,7207270,5500,5500,5500,5500,0
|
|
20240408,115000,7207270,5500,5500,5500,5500,0
|
|
20240408,114900,7207270,5500,5500,5500,5500,0
|
|
20240408,114800,7207270,5500,5500,5500,5500,0
|
|
20240408,114700,7207270,5500,5500,5500,5500,0
|
|
20240408,114600,7207270,5500,5500,5500,5500,0
|
|
20240408,114500,7207270,5500,5500,5500,5500,0
|
|
20240408,114400,7207270,5500,5500,5500,5500,0
|
|
20240408,114300,7207270,5500,5500,5500,5500,0
|
|
20240408,114200,7207270,5500,5500,5500,5500,0
|
|
20240408,114100,7207270,5500,5500,5500,5500,0
|
|
20240408,114000,7207270,5500,5500,5500,5500,0
|
|
20240408,113900,7207270,5500,5500,5500,5500,0
|
|
20240408,113800,7207270,5500,5500,5500,5500,0
|
|
20240408,113700,7207270,5500,5500,5500,5500,0
|
|
20240408,113600,7207270,5500,5500,5500,5500,0
|
|
20240408,113500,7207270,5500,5500,5500,5500,0
|
|
20240408,113400,7207270,5500,5500,5500,5500,0
|
|
20240408,113300,7207270,5500,5500,5500,5500,0
|
|
20240408,113200,7207270,5500,5500,5500,5500,0
|
|
20240408,113100,7207270,5500,5500,5500,5500,0
|
|
20240408,113000,7207270,5500,5500,5500,5500,0
|
|
20240408,112900,7207270,5500,5500,5500,5500,0
|
|
20240408,112800,7207270,5500,5500,5500,5500,0
|
|
20240408,112700,7207270,5500,5500,5500,5500,0
|
|
20240408,112600,7207270,5500,5500,5500,5500,0
|
|
20240408,112500,7207270,5500,5500,5500,5500,0
|
|
20240408,112400,7207270,5500,5500,5500,5500,0
|
|
20240408,112300,7207270,5500,5500,5500,5500,0
|
|
20240408,112200,7207270,5500,5500,5500,5500,0
|
|
20240408,112100,7207270,5500,5500,5500,5500,0
|
|
20240408,112000,7207270,5500,5500,5500,5500,0
|
|
20240408,111900,7207270,5500,5500,5500,5500,0
|
|
20240408,111800,7207270,5500,5500,5500,5500,0
|
|
20240408,111700,7207270,5500,5500,5500,5500,0
|
|
20240408,111600,7207270,5500,5500,5500,5500,0
|
|
20240408,111500,7207270,5500,5500,5500,5500,0
|
|
20240408,111400,7207270,5500,5500,5500,5500,0
|
|
20240408,111300,7207270,5500,5500,5500,5500,0
|
|
20240408,111200,7207270,5500,5500,5500,5500,9
|
|
20240408,111100,7157770,5500,5500,5500,5500,0
|
|
20240408,111000,7157770,5500,5500,5500,5500,0
|
|
20240408,110900,7157770,5500,5500,5500,5500,0
|
|
20240408,110800,7157770,5500,5500,5500,5500,0
|
|
20240408,110700,7157770,5500,5500,5500,5500,100
|
|
20240408,110600,6607770,5500,5500,5500,5500,0
|
|
20240408,110500,6607770,5500,5500,5500,5500,0
|
|
20240408,110400,6607770,5500,5500,5500,5500,0
|
|
20240408,110300,6607770,5500,5500,5500,5500,0
|
|
20240408,110200,6607770,5500,5500,5500,5500,0
|
|
20240408,110100,6607770,5500,5500,5500,5500,0
|
|
20240408,110000,6607770,5500,5500,5500,5500,0
|
|
20240408,105900,6607770,5500,5500,5500,5500,0
|
|
20240408,105800,6607770,5500,5500,5500,5500,0
|
|
20240408,105700,6607770,5500,5500,5500,5500,0
|
|
20240408,105600,6607770,5500,5500,5500,5500,0
|
|
20240408,105500,6607770,5500,5500,5500,5500,0
|
|
20240408,105400,6607770,5500,5500,5500,5500,0
|
|
20240408,105300,6607770,5500,5500,5500,5500,2
|
|
20240408,105200,6596770,5500,5500,5500,5500,0
|
|
20240408,105100,6596770,5500,5500,5500,5500,0
|
|
20240408,105000,6596770,5500,5500,5500,5500,0
|
|
20240408,104900,6596770,5500,5500,5500,5500,0
|
|
20240408,104800,6596770,5500,5500,5500,5500,0
|
|
20240408,104700,6596770,5500,5480,5500,5480,380
|
|
20240408,104600,4509370,5500,5500,5500,5500,0
|
|
20240408,104500,4509370,5500,5500,5500,5500,0
|
|
20240408,104400,4509370,5500,5500,5500,5500,0
|
|
20240408,104300,4509370,5500,5500,5500,5500,0
|
|
20240408,104200,4509370,5500,5500,5500,5500,0
|
|
20240408,104100,4509370,5500,5500,5500,5500,0
|
|
20240408,104000,4509370,5500,5500,5500,5500,0
|
|
20240408,103900,4509370,5500,5500,5500,5500,0
|
|
20240408,103800,4509370,5500,5500,5500,5500,0
|
|
20240408,103700,4509370,5500,5500,5500,5500,0
|
|
20240408,103600,4509370,5500,5500,5500,5500,0
|
|
20240408,103500,4509370,5500,5500,5500,5500,0
|
|
20240408,103400,4509370,5500,5500,5500,5500,0
|
|
20240408,103300,4509370,5500,5500,5500,5500,0
|
|
20240408,103200,4509370,5500,5500,5500,5500,0
|
|
20240408,103100,4509370,5500,5500,5500,5500,0
|
|
20240408,103000,4509370,5500,5500,5500,5500,0
|
|
20240408,102900,4509370,5500,5500,5500,5500,10
|
|
20240408,102800,4454370,5490,5470,5490,5470,28
|
|
20240408,102700,4300960,5470,5470,5470,5470,0
|
|
20240408,102600,4300960,5470,5470,5470,5470,1
|
|
20240408,102500,4295490,5470,5470,5470,5470,1
|
|
20240408,102400,4290020,5450,5450,5450,5450,0
|
|
20240408,102300,4290020,5450,5450,5450,5450,0
|
|
20240408,102200,4290020,5450,5450,5450,5450,0
|
|
20240408,102100,4290020,5450,5450,5450,5450,5
|
|
20240408,102000,4262770,5470,5470,5470,5470,0
|
|
20240408,101900,4262770,5470,5470,5470,5470,10
|
|
20240408,101800,4208070,5470,5470,5470,5470,0
|
|
20240408,101700,4208070,5470,5470,5470,5470,13
|
|
20240408,101600,4136960,5440,5440,5440,5440,0
|
|
20240408,101500,4136960,5440,5440,5440,5440,0
|
|
20240408,101400,4136960,5440,5440,5440,5440,0
|
|
20240408,101300,4136960,5440,5440,5440,5440,0
|
|
20240408,101200,4136960,5440,5440,5440,5440,0
|
|
20240408,101100,4136960,5440,5440,5440,5440,0
|
|
20240408,101000,4136960,5440,5440,5440,5440,0
|
|
20240408,100900,4136960,5440,5440,5440,5440,0
|
|
20240408,100800,4136960,5440,5440,5440,5440,0
|
|
20240408,100700,4136960,5440,5440,5440,5440,0
|
|
20240408,100600,4136960,5440,5440,5440,5440,0
|
|
20240408,100500,4136960,5440,5440,5440,5440,0
|
|
20240408,100400,4136960,5440,5440,5440,5440,0
|
|
20240408,100300,4136960,5440,5440,5440,5440,2
|
|
20240408,100200,4126080,5440,5440,5440,5440,0
|
|
20240408,100100,4126080,5440,5420,5440,5420,88
|
|
20240408,100000,3648240,5420,5420,5420,5420,0
|
|
20240408,095900,3648240,5420,5420,5420,5420,2
|
|
20240408,095800,3637400,5420,5430,5430,5420,51
|
|
20240408,095700,3360970,5440,5440,5440,5440,0
|
|
20240408,095600,3360970,5440,5440,5440,5440,1
|
|
20240408,095500,3355530,5450,5450,5450,5450,0
|
|
20240408,095400,3355530,5450,5450,5450,5450,0
|
|
20240408,095300,3355530,5450,5450,5450,5450,1
|
|
20240408,095200,3350080,5460,5460,5460,5460,0
|
|
20240408,095100,3350080,5460,5460,5460,5460,0
|
|
20240408,095000,3350080,5460,5460,5460,5460,0
|
|
20240408,094900,3350080,5460,5460,5460,5460,0
|
|
20240408,094800,3350080,5460,5460,5460,5460,0
|
|
20240408,094700,3350080,5460,5460,5460,5460,0
|
|
20240408,094600,3350080,5460,5460,5460,5460,0
|
|
20240408,094500,3350080,5460,5460,5460,5460,0
|
|
20240408,094400,3350080,5460,5460,5460,5460,0
|
|
20240408,094300,3350080,5460,5460,5460,5460,41
|
|
20240408,094200,3126220,5470,5470,5470,5470,0
|
|
20240408,094100,3126220,5470,5470,5470,5470,0
|
|
20240408,094000,3126220,5470,5470,5470,5470,0
|
|
20240408,093900,3126220,5470,5470,5470,5470,0
|
|
20240408,093800,3126220,5470,5470,5470,5470,0
|
|
20240408,093700,3126220,5470,5470,5470,5470,0
|
|
20240408,093600,3126220,5470,5470,5470,5470,1
|
|
20240408,093500,3120750,5490,5490,5490,5490,0
|
|
20240408,093400,3120750,5490,5490,5490,5490,0
|
|
20240408,093300,3120750,5490,5490,5490,5490,0
|
|
20240408,093200,3120750,5490,5490,5490,5490,89
|
|
20240408,093100,2632140,5490,5490,5490,5490,0
|
|
20240408,093000,2632140,5490,5490,5490,5490,0
|
|
20240408,092900,2632140,5490,5490,5490,5490,0
|
|
20240408,092800,2632140,5490,5490,5490,5490,0
|
|
20240408,092700,2632140,5490,5490,5490,5490,1
|
|
20240408,092600,2626650,5490,5490,5490,5490,110
|
|
20240408,092500,2022750,5490,5490,5490,5490,0
|
|
20240408,092400,2022750,5490,5490,5490,5490,0
|
|
20240408,092300,2022750,5490,5490,5490,5490,0
|
|
20240408,092200,2022750,5490,5490,5490,5490,0
|
|
20240408,092100,2022750,5490,5490,5490,5490,0
|
|
20240408,092000,2022750,5490,5490,5490,5490,0
|
|
20240408,091900,2022750,5490,5490,5490,5490,4
|
|
20240408,091800,2000790,5520,5520,5520,5520,0
|
|
20240408,091700,2000790,5520,5520,5520,5520,0
|
|
20240408,091600,2000790,5520,5520,5520,5520,0
|
|
20240408,091500,2000790,5520,5510,5520,5510,219
|
|
20240408,091400,794050,5510,5510,5510,5510,0
|
|
20240408,091300,794050,5510,5510,5510,5510,0
|
|
20240408,091200,794050,5510,5510,5510,5510,0
|
|
20240408,091100,794050,5510,5510,5510,5510,0
|
|
20240408,091000,794050,5510,5500,5510,5500,5
|
|
20240408,090900,766540,5500,5490,5500,5490,6
|
|
20240408,090800,733570,5480,5420,5480,5420,23
|
|
20240408,090700,608700,5450,5450,5450,5450,0
|
|
20240408,090600,608700,5450,5450,5450,5450,0
|
|
20240408,090500,608700,5450,5450,5450,5450,0
|
|
20240408,090400,608700,5450,5450,5450,5450,0
|
|
20240408,090300,608700,5450,5450,5450,5450,1
|
|
20240408,090200,603250,5450,5450,5450,5450,0
|
|
20240408,090100,603250,5450,5400,5450,5400,2
|
|
20240408,090000,592400,5440,5380,5440,5380,110
|