604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,190100,802140690,5990,5990,5990,5990,6376
|
|
20240424,190000,802140690,5990,5990,5990,5990,0
|
|
20240424,185900,802140690,5990,5990,5990,5990,0
|
|
20240424,185800,802140690,5990,5990,5990,5990,0
|
|
20240424,185700,802140690,5990,5990,5990,5990,0
|
|
20240424,185600,802140690,5990,5990,5990,5990,0
|
|
20240424,185500,802140690,5990,5990,5990,5990,0
|
|
20240424,185400,802140690,5990,5990,5990,5990,0
|
|
20240424,185300,802140690,5990,5990,5990,5990,0
|
|
20240424,185200,802140690,5990,5990,5990,5990,0
|
|
20240424,185100,802140690,5990,5990,5990,5990,0
|
|
20240424,185000,802140690,5990,5990,5990,5990,0
|
|
20240424,184900,802140690,5990,5990,5990,5990,0
|
|
20240424,184800,802140690,5990,5990,5990,5990,0
|
|
20240424,184700,802140690,5990,5990,5990,5990,0
|
|
20240424,184600,802140690,5990,5990,5990,5990,0
|
|
20240424,184500,802140690,5990,5990,5990,5990,0
|
|
20240424,184400,802140690,5990,5990,5990,5990,0
|
|
20240424,184300,802140690,5990,5990,5990,5990,0
|
|
20240424,184200,802140690,5990,5990,5990,5990,0
|
|
20240424,184100,802140690,5990,5990,5990,5990,0
|
|
20240424,184000,802140690,5990,5990,5990,5990,0
|
|
20240424,183900,802140690,5990,5990,5990,5990,0
|
|
20240424,183800,802140690,5990,5990,5990,5990,0
|
|
20240424,183700,802140690,5990,5990,5990,5990,0
|
|
20240424,183600,802140690,5990,5990,5990,5990,0
|
|
20240424,183500,802140690,5990,5990,5990,5990,0
|
|
20240424,183400,802140690,5990,5990,5990,5990,0
|
|
20240424,183300,802140690,5990,5990,5990,5990,0
|
|
20240424,183200,802140690,5990,5990,5990,5990,0
|
|
20240424,183100,802140690,5990,5990,5990,5990,6376
|
|
20240424,183000,802140690,5990,5990,5990,5990,0
|
|
20240424,182900,802140690,5990,5990,5990,5990,0
|
|
20240424,182800,802140690,5990,5990,5990,5990,0
|
|
20240424,182700,802140690,5990,5990,5990,5990,0
|
|
20240424,182600,802140690,5990,5990,5990,5990,0
|
|
20240424,182500,802140690,5990,5990,5990,5990,0
|
|
20240424,182400,802140690,5990,5990,5990,5990,0
|
|
20240424,182300,802140690,5990,5990,5990,5990,0
|
|
20240424,182200,802140690,5990,5990,5990,5990,0
|
|
20240424,182100,802140690,5990,5990,5990,5990,0
|
|
20240424,182000,802140690,5990,5990,5990,5990,0
|
|
20240424,181900,802140690,5990,5990,5990,5990,0
|
|
20240424,181800,802140690,5990,5990,5990,5990,0
|
|
20240424,181700,802140690,5990,5990,5990,5990,0
|
|
20240424,181600,802140690,5990,5990,5990,5990,0
|
|
20240424,181500,802140690,5990,5990,5990,5990,0
|
|
20240424,181400,802140690,5990,5990,5990,5990,0
|
|
20240424,181300,802140690,5990,5990,5990,5990,0
|
|
20240424,181200,802140690,5990,5990,5990,5990,0
|
|
20240424,181100,802140690,5990,5990,5990,5990,0
|
|
20240424,181000,802140690,5990,5990,5990,5990,0
|
|
20240424,180900,802140690,5990,5990,5990,5990,0
|
|
20240424,180800,802140690,5990,5990,5990,5990,0
|
|
20240424,180700,802140690,5990,5990,5990,5990,0
|
|
20240424,180600,802140690,5990,5990,5990,5990,0
|
|
20240424,180500,802140690,5990,5990,5990,5990,0
|
|
20240424,180400,802140690,5990,5990,5990,5990,0
|
|
20240424,180300,802140690,5990,5990,5990,5990,0
|
|
20240424,180200,802140690,5990,5990,5990,5990,0
|
|
20240424,180100,802140690,5990,5990,5990,5990,6376
|
|
20240424,180000,802140690,5990,5990,5990,5990,0
|
|
20240424,175900,802140690,5990,5990,5990,5990,0
|
|
20240424,175800,802140690,5990,5990,5990,5990,0
|
|
20240424,175700,802140690,5990,5990,5990,5990,0
|
|
20240424,175600,802140690,5990,5990,5990,5990,0
|
|
20240424,175500,802140690,5990,5990,5990,5990,0
|
|
20240424,175400,802140690,5990,5990,5990,5990,0
|
|
20240424,175300,802140690,5990,5990,5990,5990,0
|
|
20240424,175200,802140690,5990,5990,5990,5990,0
|
|
20240424,175100,802140690,5990,5990,5990,5990,0
|
|
20240424,175000,802140690,5990,5990,5990,5990,0
|
|
20240424,174900,802140690,5990,5990,5990,5990,0
|
|
20240424,174800,802140690,5990,5990,5990,5990,0
|
|
20240424,174700,802140690,5990,5990,5990,5990,0
|
|
20240424,174600,802140690,5990,5990,5990,5990,0
|
|
20240424,174500,802140690,5990,5990,5990,5990,0
|
|
20240424,174400,802140690,5990,5990,5990,5990,0
|
|
20240424,174300,802140690,5990,5990,5990,5990,0
|
|
20240424,174200,802140690,5990,5990,5990,5990,0
|
|
20240424,174100,802140690,5990,5990,5990,5990,0
|
|
20240424,174000,802140690,5990,5990,5990,5990,0
|
|
20240424,173900,802140690,5990,5990,5990,5990,0
|
|
20240424,173800,802140690,5990,5990,5990,5990,0
|
|
20240424,173700,802140690,5990,5990,5990,5990,0
|
|
20240424,173600,802140690,5990,5990,5990,5990,0
|
|
20240424,173500,802140690,5990,5990,5990,5990,0
|
|
20240424,173400,802140690,5990,5990,5990,5990,0
|
|
20240424,173300,802140690,5990,5990,5990,5990,0
|
|
20240424,173200,802140690,5990,5990,5990,5990,0
|
|
20240424,173100,802140690,5990,5990,5990,5990,6376
|
|
20240424,173000,802140690,5990,5990,5990,5990,0
|
|
20240424,172900,802140690,5990,5990,5990,5990,0
|
|
20240424,172800,802140690,5990,5990,5990,5990,0
|
|
20240424,172700,802140690,5990,5990,5990,5990,0
|
|
20240424,172600,802140690,5990,5990,5990,5990,0
|
|
20240424,172500,802140690,5990,5990,5990,5990,0
|
|
20240424,172400,802140690,5990,5990,5990,5990,0
|
|
20240424,172300,802140690,5990,5990,5990,5990,0
|
|
20240424,172200,802140690,5990,5990,5990,5990,0
|
|
20240424,172100,802140690,5990,5990,5990,5990,0
|
|
20240424,172000,802140690,5990,5990,5990,5990,0
|
|
20240424,171900,802140690,5990,5990,5990,5990,0
|
|
20240424,171800,802140690,5990,5990,5990,5990,0
|
|
20240424,171700,802140690,5990,5990,5990,5990,0
|
|
20240424,171600,802140690,5990,5990,5990,5990,0
|
|
20240424,171500,802140690,5990,5990,5990,5990,0
|
|
20240424,171400,802140690,5990,5990,5990,5990,0
|
|
20240424,171300,802140690,5990,5990,5990,5990,0
|
|
20240424,171200,802140690,5990,5990,5990,5990,0
|
|
20240424,171100,802140690,5990,5990,5990,5990,0
|
|
20240424,171000,802140690,5990,5990,5990,5990,0
|
|
20240424,170900,802140690,5990,5990,5990,5990,0
|
|
20240424,170800,802140690,5990,5990,5990,5990,0
|
|
20240424,170700,802140690,5990,5990,5990,5990,0
|
|
20240424,170600,802140690,5990,5990,5990,5990,0
|
|
20240424,170500,802140690,5990,5990,5990,5990,0
|
|
20240424,170400,802140690,5990,5990,5990,5990,0
|
|
20240424,170300,802140690,5990,5990,5990,5990,0
|
|
20240424,170200,802140690,5990,5990,5990,5990,0
|
|
20240424,170100,802140690,5990,5990,5990,5990,6376
|
|
20240424,170000,802140690,5990,5990,5990,5990,0
|
|
20240424,165900,802140690,5990,5990,5990,5990,0
|
|
20240424,165800,802140690,5990,5990,5990,5990,0
|
|
20240424,165700,802140690,5990,5990,5990,5990,0
|
|
20240424,165600,802140690,5990,5990,5990,5990,0
|
|
20240424,165500,802140690,5990,5990,5990,5990,0
|
|
20240424,165400,802140690,5990,5990,5990,5990,0
|
|
20240424,165300,802140690,5990,5990,5990,5990,0
|
|
20240424,165200,802140690,5990,5990,5990,5990,0
|
|
20240424,165100,802140690,5990,5990,5990,5990,0
|
|
20240424,165000,802140690,5990,5990,5990,5990,0
|
|
20240424,164900,802140690,5990,5990,5990,5990,0
|
|
20240424,164800,802140690,5990,5990,5990,5990,0
|
|
20240424,164700,802140690,5990,5990,5990,5990,0
|
|
20240424,164600,802140690,5990,5990,5990,5990,0
|
|
20240424,164500,802140690,5990,5990,5990,5990,0
|
|
20240424,164400,802140690,5990,5990,5990,5990,0
|
|
20240424,164300,802140690,5990,5990,5990,5990,0
|
|
20240424,164200,802140690,5990,5990,5990,5990,0
|
|
20240424,164100,802140690,5990,5990,5990,5990,0
|
|
20240424,164000,802140690,5990,5990,5990,5990,0
|
|
20240424,163900,802140690,5990,5990,5990,5990,0
|
|
20240424,163800,802140690,5990,5990,5990,5990,0
|
|
20240424,163700,802140690,5990,5990,5990,5990,0
|
|
20240424,163600,802140690,5990,5990,5990,5990,0
|
|
20240424,163500,802140690,5990,5990,5990,5990,0
|
|
20240424,163400,802140690,5990,5990,5990,5990,0
|
|
20240424,163300,802140690,5990,5990,5990,5990,0
|
|
20240424,163200,802140690,5990,5990,5990,5990,0
|
|
20240424,163100,802140690,5990,5990,5990,5990,6376
|
|
20240424,163000,802140690,5990,5990,5990,5990,0
|
|
20240424,162900,802140690,5990,5990,5990,5990,0
|
|
20240424,162800,802140690,5990,5990,5990,5990,0
|
|
20240424,162700,802140690,5990,5990,5990,5990,0
|
|
20240424,162600,802140690,5990,5990,5990,5990,0
|
|
20240424,162500,802140690,5990,5990,5990,5990,0
|
|
20240424,162400,802140690,5990,5990,5990,5990,0
|
|
20240424,162300,802140690,5990,5990,5990,5990,0
|
|
20240424,162200,802140690,5990,5990,5990,5990,0
|
|
20240424,162100,802140690,5990,5990,5990,5990,0
|
|
20240424,162000,802140690,5990,5990,5990,5990,0
|
|
20240424,161900,802140690,5990,5990,5990,5990,0
|
|
20240424,161800,802140690,5990,5990,5990,5990,0
|
|
20240424,161700,802140690,5990,5990,5990,5990,0
|
|
20240424,161600,802140690,5990,5990,5990,5990,0
|
|
20240424,161500,802140690,5990,5990,5990,5990,0
|
|
20240424,161400,802140690,5990,5990,5990,5990,0
|
|
20240424,161300,802140690,5990,5990,5990,5990,0
|
|
20240424,161200,802140690,5990,5990,5990,5990,0
|
|
20240424,161100,802140690,5990,5990,5990,5990,0
|
|
20240424,161000,802140690,5990,5990,5990,5990,0
|
|
20240424,160900,802140690,5990,5990,5990,5990,0
|
|
20240424,160800,802140690,5990,5990,5990,5990,0
|
|
20240424,160700,802140690,5990,5990,5990,5990,0
|
|
20240424,160600,802140690,5990,5990,5990,5990,0
|
|
20240424,160500,802140690,5990,5990,5990,5990,0
|
|
20240424,160400,802140690,5990,5990,5990,5990,0
|
|
20240424,160300,802140690,5990,5990,5990,5990,0
|
|
20240424,160200,802140690,5990,5990,5990,5990,0
|
|
20240424,160100,802140690,5990,5990,5990,5990,6376
|
|
20240424,160000,802140690,5990,5990,5990,5990,0
|
|
20240424,155900,802140690,5990,5990,5990,5990,0
|
|
20240424,155800,802140690,5990,5990,5990,5990,0
|
|
20240424,155700,802140690,5990,5990,5990,5990,0
|
|
20240424,155600,802140690,5990,5990,5990,5990,0
|
|
20240424,155500,802140690,5990,5990,5990,5990,0
|
|
20240424,155400,802140690,5990,5990,5990,5990,0
|
|
20240424,155300,802140690,5990,5990,5990,5990,0
|
|
20240424,155200,802140690,5990,5990,5990,5990,0
|
|
20240424,155100,802140690,5990,5990,5990,5990,0
|
|
20240424,155000,802140690,5990,5990,5990,5990,0
|
|
20240424,154900,802140690,5990,5990,5990,5990,0
|
|
20240424,154800,802140690,5990,5990,5990,5990,0
|
|
20240424,154700,802140690,5990,5990,5990,5990,0
|
|
20240424,154600,802140690,5990,5990,5990,5990,0
|
|
20240424,154500,802140690,5990,5990,5990,5990,0
|
|
20240424,154400,802140690,5990,5990,5990,5990,0
|
|
20240424,154300,802140690,5990,5990,5990,5990,0
|
|
20240424,154200,802140690,5990,5990,5990,5990,0
|
|
20240424,154100,802140690,5990,5990,5990,5990,0
|
|
20240424,154000,802140690,5990,5990,5990,5990,0
|
|
20240424,153900,802140690,5990,5990,5990,5990,0
|
|
20240424,153800,802140690,5990,5990,5990,5990,0
|
|
20240424,153700,802140690,5990,5990,5990,5990,0
|
|
20240424,153600,802140690,5990,5990,5990,5990,0
|
|
20240424,153500,802140690,5990,5990,5990,5990,0
|
|
20240424,153400,802140690,5990,5990,5990,5990,0
|
|
20240424,153300,802140690,5990,5990,5990,5990,0
|
|
20240424,153200,802140690,5990,5990,5990,5990,0
|
|
20240424,153100,802140690,5990,5990,5990,5990,6376
|
|
20240424,153000,802140690,5990,5990,5990,5990,6376
|
|
20240424,152900,763948450,6010,6010,6010,6010,0
|
|
20240424,152800,763948450,6010,6010,6010,6010,0
|
|
20240424,152700,763948450,6010,6010,6010,6010,0
|
|
20240424,152600,763948450,6010,6010,6010,6010,0
|
|
20240424,152500,763948450,6010,6010,6010,6010,0
|
|
20240424,152400,763948450,6010,6010,6010,6010,0
|
|
20240424,152300,763948450,6010,6010,6010,6010,0
|
|
20240424,152200,763948450,6010,6010,6010,6010,0
|
|
20240424,152100,763948450,6010,6010,6010,6010,0
|
|
20240424,152000,763948450,6010,6010,6010,6010,0
|
|
20240424,151900,763948450,6010,6000,6010,6000,278
|
|
20240424,151800,762278450,6010,6010,6010,6010,253
|
|
20240424,151700,760757920,6010,6010,6010,6010,133
|
|
20240424,151600,759958590,6000,6010,6010,6000,941
|
|
20240424,151500,754304580,6010,6000,6010,6000,190
|
|
20240424,151400,753164430,5990,6000,6000,5990,43
|
|
20240424,151300,752906450,6000,6000,6000,6000,201
|
|
20240424,151200,751700450,5990,6000,6000,5990,45
|
|
20240424,151100,751430820,5990,6000,6000,5990,276
|
|
20240424,151000,749775320,6000,6000,6000,6000,53
|
|
20240424,150900,749457320,6000,5990,6000,5990,401
|
|
20240424,150800,747054390,6000,6000,6000,6000,312
|
|
20240424,150700,745182390,5990,6010,6010,5990,447
|
|
20240424,150600,742500720,6010,6000,6010,6000,97
|
|
20240424,150500,741918620,6000,6010,6010,6000,75
|
|
20240424,150400,741468510,6010,6010,6010,6010,6
|
|
20240424,150300,741432450,6010,6010,6010,6010,11
|
|
20240424,150200,741366340,6000,6010,6010,6000,17
|
|
20240424,150100,741264180,6010,6010,6010,6010,1
|
|
20240424,150000,741258170,6010,6010,6010,6010,6
|
|
20240424,145900,741222110,6010,6000,6010,6000,237
|
|
20240424,145800,739797840,6020,6000,6020,6000,17
|
|
20240424,145700,739695600,6020,6000,6020,6000,796
|
|
20240424,145600,734911120,6020,6020,6020,6020,1
|
|
20240424,145500,734905100,6020,6020,6020,6020,20
|
|
20240424,145400,734784700,6020,6020,6020,6020,9
|
|
20240424,145300,734730520,6000,6000,6020,6000,112
|
|
20240424,145200,734058500,6020,6000,6020,6000,17
|
|
20240424,145100,733956180,6020,6010,6020,6010,1007
|
|
20240424,145000,727896950,6000,6010,6010,6000,12
|
|
20240424,144900,727824940,6010,6010,6010,6010,21
|
|
20240424,144800,727698730,6010,6010,6010,6010,8
|
|
20240424,144700,727650650,6010,6000,6010,6000,12
|
|
20240424,144600,727578640,6010,6010,6010,6010,14
|
|
20240424,144500,727494500,5990,6010,6010,5990,2087
|
|
20240424,144400,714972360,6020,6020,6020,6010,305
|
|
20240424,144300,713136370,6020,6010,6020,6010,114
|
|
20240424,144200,712451090,6020,6020,6020,6020,2
|
|
20240424,144100,712439050,6020,6020,6020,6010,19
|
|
20240424,144000,712324780,6020,6020,6020,6020,11
|
|
20240424,143900,712258560,6020,6020,6020,6020,1
|
|
20240424,143800,712252540,6020,6020,6020,6010,322
|
|
20240424,143700,710317210,6020,6020,6020,6020,14
|
|
20240424,143600,710232930,6020,6020,6020,6020,1
|
|
20240424,143500,710226910,6020,6020,6020,6010,20
|
|
20240424,143400,710106620,6020,6020,6020,6020,300
|
|
20240424,143300,708300620,6020,6020,6020,6020,1
|
|
20240424,143200,708294600,6010,6020,6020,6010,33
|
|
20240424,143100,708096190,6020,6020,6020,6010,48
|
|
20240424,143000,707807290,6010,6010,6020,6010,116
|
|
20240424,142900,707110120,6010,6010,6020,6010,688
|
|
20240424,142800,702975140,6010,6020,6020,6010,7
|
|
20240424,142700,702933060,6020,6010,6020,6010,28
|
|
20240424,142600,702764620,6010,6010,6020,6010,123
|
|
20240424,142500,702025310,6010,6020,6020,6010,8
|
|
20240424,142400,701977220,6020,6020,6020,6010,306
|
|
20240424,142300,700135160,6020,6010,6020,6010,19
|
|
20240424,142200,700020890,6020,6010,6020,6010,2
|
|
20240424,142100,700008860,6010,6020,6020,6010,27
|
|
20240424,142000,699846380,6010,6010,6020,6010,544
|
|
20240424,141900,696576860,6010,6020,6020,6010,7
|
|
20240424,141800,696534780,6020,6010,6020,6010,18
|
|
20240424,141700,696426480,6020,6020,6020,6010,28
|
|
20240424,141600,696258100,6020,6010,6020,6010,7
|
|
20240424,141500,696216020,6020,6010,6020,6010,21
|
|
20240424,141400,696089660,6020,6020,6020,6010,357
|
|
20240424,141300,693941230,6020,6020,6020,6010,13
|
|
20240424,141200,693863030,6010,6020,6020,6010,22
|
|
20240424,141100,693730660,6020,6010,6020,6010,101
|
|
20240424,141000,693122910,6020,6020,6020,6020,7
|
|
20240424,140900,693080770,6030,6010,6030,6010,22
|
|
20240424,140800,692948390,6020,6020,6020,6020,2
|
|
20240424,140700,692936350,6030,6020,6030,6020,13
|
|
20240424,140600,692858020,6030,6030,6030,6020,14
|
|
20240424,140500,692773610,6020,6020,6020,6020,794
|
|
20240424,140400,687993730,6020,6020,6020,6010,295
|
|
20240424,140300,686217900,6020,6020,6020,6000,82
|
|
20240424,140200,685725590,6020,6010,6020,6010,7
|
|
20240424,140100,685683510,6020,6010,6020,6010,475
|
|
20240424,140000,682824080,6020,6020,6020,6010,19
|
|
20240424,135900,682709760,6010,6010,6010,6010,11
|
|
20240424,135800,682643650,6010,6010,6010,6010,36
|
|
20240424,135700,682427290,6010,6010,6010,6010,8
|
|
20240424,135600,682379210,6010,6010,6010,6000,26
|
|
20240424,135500,682223010,6010,6000,6010,6000,54
|
|
20240424,135400,681898630,6000,6030,6030,6000,786
|
|
20240424,135300,677166170,6020,6020,6020,6020,98
|
|
20240424,135200,676576210,6020,6020,6020,6020,11
|
|
20240424,135100,676509990,6020,6020,6020,6020,6
|
|
20240424,135000,676473870,6020,6020,6020,6020,6
|
|
20240424,134900,676437750,6020,6020,6020,6020,17
|
|
20240424,134800,676335410,6020,6020,6020,6020,17
|
|
20240424,134700,676233070,6030,6020,6030,6020,75
|
|
20240424,134600,675781030,6020,6020,6020,6020,17
|
|
20240424,134500,675678690,6020,6020,6020,6020,7
|
|
20240424,134400,675636550,6020,6020,6020,6020,29
|
|
20240424,134300,675461970,6010,6010,6010,6010,28
|
|
20240424,134200,675293690,6010,6010,6010,6010,6
|
|
20240424,134100,675257630,6010,6010,6010,6010,17
|
|
20240424,134000,675155460,6010,6010,6010,6010,28
|
|
20240424,133900,674987180,6010,6010,6010,6010,6
|
|
20240424,133800,674951120,6010,6010,6020,6010,21
|
|
20240424,133700,674824810,6010,6010,6010,6010,68
|
|
20240424,133600,674416130,6020,6020,6020,6020,1000
|
|
20240424,133500,668396130,6030,6020,6030,6020,27
|
|
20240424,133400,668233390,6020,6030,6030,6020,292
|
|
20240424,133300,666472690,6020,6020,6020,6020,7
|
|
20240424,133200,666430550,6020,6020,6020,6020,28
|
|
20240424,133100,666261990,6030,6030,6030,6030,0
|
|
20240424,133000,666261990,6030,6020,6030,6020,206
|
|
20240424,132900,665019870,6020,6020,6020,6020,17
|
|
20240424,132800,664917530,6020,6020,6020,6020,694
|
|
20240424,132700,660739650,6010,6010,6010,6010,6
|
|
20240424,132600,660703590,6020,6010,6020,6010,59
|
|
20240424,132500,660348470,6010,6010,6010,6010,18
|
|
20240424,132400,660240290,6010,6020,6020,6010,292
|
|
20240424,132300,658482510,6010,6010,6010,6010,6
|
|
20240424,132200,658446450,6020,6010,6020,6010,27
|
|
20240424,132100,658284170,6010,6010,6010,6010,0
|
|
20240424,132000,658284170,6010,6010,6010,6010,7
|
|
20240424,131900,658242100,6020,6010,6020,6010,23
|
|
20240424,131800,658103850,6020,6010,6020,6010,7
|
|
20240424,131700,658061770,6020,6010,6020,6010,42
|
|
20240424,131600,657809010,6010,6010,6010,6010,17
|
|
20240424,131500,657706840,6010,6010,6010,6010,6
|
|
20240424,131400,657670780,6010,6010,6010,6010,95
|
|
20240424,131300,657099830,6000,6000,6000,6000,455
|
|
20240424,131200,654369830,6000,6000,6000,6000,7
|
|
20240424,131100,654327830,6000,6000,6000,6000,13
|
|
20240424,131000,654249830,6000,6000,6000,6000,6
|
|
20240424,130900,654213830,6010,6000,6010,6000,1843
|
|
20240424,130800,643154120,5990,5990,6000,5990,32
|
|
20240424,130700,642962430,6000,6000,6000,6000,1348
|
|
20240424,130600,634874430,6000,6000,6000,6000,0
|
|
20240424,130500,634874430,6000,6000,6000,6000,6
|
|
20240424,130400,634838430,6000,6000,6010,6000,515
|
|
20240424,130300,631745640,5990,5990,5990,5990,6
|
|
20240424,130200,631709700,6010,6010,6010,6010,33
|
|
20240424,130100,631511370,6010,5990,6010,5990,167
|
|
20240424,130000,630507950,6000,5990,6000,5990,9
|
|
20240424,125900,630454000,6010,6010,6010,6010,0
|
|
20240424,125800,630454000,6010,5990,6010,5990,63
|
|
20240424,125700,630076020,5960,5990,5990,5960,600
|
|
20240424,125600,626483520,6000,6000,6000,6000,10
|
|
20240424,125500,626423520,6000,6000,6000,6000,12
|
|
20240424,125400,626351520,5990,6010,6010,5990,287
|
|
20240424,125300,624626670,6010,6010,6010,6010,10
|
|
20240424,125200,624566570,6000,6000,6000,6000,11
|
|
20240424,125100,624500570,6000,6000,6000,6000,57
|
|
20240424,125000,624158570,6000,6000,6000,6000,0
|
|
20240424,124900,624158570,6000,6000,6000,6000,0
|
|
20240424,124800,624158570,6000,6000,6000,6000,0
|
|
20240424,124700,624158570,6000,6000,6000,6000,631
|
|
20240424,124600,620372570,6020,6020,6020,6020,0
|
|
20240424,124500,620372570,6020,6020,6020,6020,0
|
|
20240424,124400,620372570,6020,6010,6020,6010,335
|
|
20240424,124300,618356870,6010,6010,6010,6010,0
|
|
20240424,124200,618356870,6010,6000,6010,6000,220
|
|
20240424,124100,617034680,6010,6010,6010,6010,0
|
|
20240424,124000,617034680,6010,6010,6010,6010,0
|
|
20240424,123900,617034680,6010,6010,6010,6010,28
|
|
20240424,123800,616866400,6000,6000,6000,6000,1
|
|
20240424,123700,616860400,6010,6000,6010,6000,19
|
|
20240424,123600,616746230,6000,6010,6010,6000,54
|
|
20240424,123500,616421750,6000,6000,6000,6000,1
|
|
20240424,123400,616415750,6010,6010,6010,6010,341
|
|
20240424,123300,614366340,6000,6000,6000,6000,42
|
|
20240424,123200,614114340,6000,6000,6000,6000,10
|
|
20240424,123100,614054340,6010,6010,6010,6010,0
|
|
20240424,123000,614054340,6010,6010,6010,6010,0
|
|
20240424,122900,614054340,6010,6010,6010,6010,0
|
|
20240424,122800,614054340,6010,6010,6010,6010,0
|
|
20240424,122700,614054340,6010,6010,6010,6010,0
|
|
20240424,122600,614054340,6010,6010,6010,6010,52
|
|
20240424,122500,613741820,6010,6010,6010,6010,0
|
|
20240424,122400,613741820,6010,6010,6010,6010,286
|
|
20240424,122300,612022960,6000,6000,6000,6000,0
|
|
20240424,122200,612022960,6000,6000,6000,6000,0
|
|
20240424,122100,612022960,6000,6000,6000,6000,33
|
|
20240424,122000,611824960,6000,6000,6000,6000,1
|
|
20240424,121900,611818960,6000,6000,6000,6000,0
|
|
20240424,121800,611818960,6000,6000,6000,6000,32
|
|
20240424,121700,611626960,6000,6000,6000,6000,1
|
|
20240424,121600,611620960,6000,6000,6000,6000,5
|
|
20240424,121500,611590960,6010,6010,6010,6010,0
|
|
20240424,121400,611590960,6010,6010,6010,6010,286
|
|
20240424,121300,609872100,6010,6010,6010,6010,0
|
|
20240424,121200,609872100,6010,6000,6010,6000,43
|
|
20240424,121100,609614090,6000,6000,6000,6000,93
|
|
20240424,121000,609056090,6000,6000,6000,6000,112
|
|
20240424,120900,608384090,6000,6000,6000,6000,110
|
|
20240424,120800,607724090,6000,6000,6000,6000,0
|
|
20240424,120700,607724090,6000,6000,6000,6000,3
|
|
20240424,120600,607706090,6000,6000,6000,6000,63
|
|
20240424,120500,607328090,6000,6000,6000,6000,426
|
|
20240424,120400,604772090,6010,6010,6010,6010,286
|
|
20240424,120300,603053230,6010,6010,6010,6010,800
|
|
20240424,120200,598245230,6010,6010,6010,6010,0
|
|
20240424,120100,598245230,6010,6010,6010,6010,221
|
|
20240424,120000,596917020,6010,6010,6010,6010,11
|
|
20240424,115900,596850910,6010,6010,6010,6010,0
|
|
20240424,115800,596850910,6010,6020,6020,6010,3
|
|
20240424,115700,596832870,6020,6020,6020,6020,0
|
|
20240424,115600,596832870,6020,6020,6020,6020,0
|
|
20240424,115500,596832870,6020,6020,6020,6020,1
|
|
20240424,115400,596826850,6030,6020,6030,6020,295
|
|
20240424,115300,595048020,6020,6020,6020,6020,634
|
|
20240424,115200,591231340,6030,6030,6030,6030,0
|
|
20240424,115100,591231340,6030,6030,6030,6030,11
|
|
20240424,115000,591165010,6020,6020,6030,6020,33
|
|
20240424,114900,590966160,6030,6040,6040,6030,279
|
|
20240424,114800,589283770,6030,6030,6030,6030,40
|
|
20240424,114700,589042570,6020,6020,6020,6020,18
|
|
20240424,114600,588934210,6030,6030,6030,6030,37
|
|
20240424,114500,588711100,6020,6030,6030,6020,80
|
|
20240424,114400,588228800,6030,6030,6030,6030,337
|
|
20240424,114300,586196690,6020,6020,6020,6020,0
|
|
20240424,114200,586196690,6020,6020,6020,6020,0
|
|
20240424,114100,586196690,6020,6020,6020,6020,11
|
|
20240424,114000,586130470,6040,6040,6040,6040,0
|
|
20240424,113900,586130470,6040,6040,6040,6040,0
|
|
20240424,113800,586130470,6040,6020,6040,6020,16
|
|
20240424,113700,586034050,6020,6020,6020,6020,2
|
|
20240424,113600,586022010,6020,6020,6020,6020,0
|
|
20240424,113500,586022010,6020,6020,6020,6020,11
|
|
20240424,113400,585955790,6020,6040,6050,6020,457
|
|
20240424,113300,583191040,6050,6050,6050,6050,0
|
|
20240424,113200,583191040,6050,6040,6050,6040,2000
|
|
20240424,113100,571105780,6030,6030,6030,6030,192
|
|
20240424,113000,569948020,6030,6030,6030,6030,0
|
|
20240424,112900,569948020,6030,6020,6030,6020,211
|
|
20240424,112800,568675800,6020,6030,6030,6020,4
|
|
20240424,112700,568651710,6030,6020,6030,6020,33
|
|
20240424,112600,568452730,6020,6020,6020,6020,11
|
|
20240424,112500,568386510,6020,6020,6020,6020,65
|
|
20240424,112400,567995210,6020,6030,6040,6020,468
|
|
20240424,112300,565173830,6030,6030,6030,6030,0
|
|
20240424,112200,565173830,6030,6030,6030,6030,0
|
|
20240424,112100,565173830,6030,6020,6030,6020,8
|
|
20240424,112000,565125600,6020,6030,6030,6020,879
|
|
20240424,111900,559825560,6030,6030,6030,6030,0
|
|
20240424,111800,559825560,6030,6030,6030,6030,10
|
|
20240424,111700,559765260,6030,6030,6030,6030,24
|
|
20240424,111600,559620540,6030,6030,6030,6030,235
|
|
20240424,111500,558203490,6020,6020,6020,6020,1
|
|
20240424,111400,558197470,6020,6030,6030,6020,317
|
|
20240424,111300,556286170,6030,6030,6030,6030,50
|
|
20240424,111200,555984670,6030,6030,6030,6030,0
|
|
20240424,111100,555984670,6030,6030,6030,6030,1148
|
|
20240424,111000,549062230,6030,6030,6030,6030,0
|
|
20240424,110900,549062230,6030,6030,6030,6030,1
|
|
20240424,110800,549056200,6040,6040,6040,6040,100
|
|
20240424,110700,548452200,6030,6030,6030,6030,1
|
|
20240424,110600,548446170,6030,6030,6030,6030,37
|
|
20240424,110500,548223060,6040,6040,6040,6040,4
|
|
20240424,110400,548198900,6040,6030,6040,6030,297
|
|
20240424,110300,546407520,6030,6030,6030,6030,180
|
|
20240424,110200,545322120,6030,6030,6040,6030,306
|
|
20240424,110100,543475780,6040,6030,6040,6030,502
|
|
20240424,110000,540448700,6030,6030,6030,6030,52
|
|
20240424,105900,540135140,6030,6030,6030,6030,932
|
|
20240424,105800,534515180,6030,6010,6030,6000,6577
|
|
20240424,105700,494973570,6010,6010,6010,6010,90
|
|
20240424,105600,494432670,6010,6000,6010,6000,338
|
|
20240424,105500,492401800,6000,6000,6000,6000,2
|
|
20240424,105400,492389800,6010,6010,6010,6010,1057
|
|
20240424,105300,486037230,6000,6000,6010,6000,295
|
|
20240424,105200,484264640,6000,6000,6000,5990,695
|
|
20240424,105100,480099640,6000,6000,6000,6000,979
|
|
20240424,105000,474225640,6000,6000,6000,6000,7
|
|
20240424,104900,474183640,6000,6000,6000,6000,311
|
|
20240424,104800,472317640,6000,6000,6000,6000,16
|
|
20240424,104700,472221640,6000,6000,6000,6000,1
|
|
20240424,104600,472215640,6000,6000,6000,6000,347
|
|
20240424,104500,470133640,6000,6000,6000,6000,20
|
|
20240424,104400,470013640,6000,6010,6010,6000,312
|
|
20240424,104300,468138790,6000,6000,6000,6000,11
|
|
20240424,104200,468072790,6010,6010,6010,6000,65
|
|
20240424,104100,467682390,6000,6000,6000,6000,93
|
|
20240424,104000,467124390,6000,6000,6000,6000,11
|
|
20240424,103900,467058390,6000,6000,6010,6000,67
|
|
20240424,103800,466655890,6000,6000,6000,6000,29
|
|
20240424,103700,466481890,6000,6000,6000,6000,45
|
|
20240424,103600,466211890,6000,6000,6000,6000,25
|
|
20240424,103500,466061890,6000,6010,6010,6000,12
|
|
20240424,103400,465989790,6010,6010,6010,6010,286
|
|
20240424,103300,464270930,6000,6000,6000,6000,144
|
|
20240424,103200,463406930,6000,6000,6000,6000,2
|
|
20240424,103100,463394930,6000,6000,6000,6000,126
|
|
20240424,103000,462638930,6000,6000,6000,6000,125
|
|
20240424,102900,461888930,6000,6000,6010,6000,106
|
|
20240424,102800,461252890,6000,6000,6000,6000,134
|
|
20240424,102700,460448890,6000,6000,6000,6000,61
|
|
20240424,102600,460082890,6000,6000,6000,6000,292
|
|
20240424,102500,458330890,6000,6000,6000,6000,266
|
|
20240424,102400,456734890,6000,6010,6010,6000,623
|
|
20240424,102300,452991220,6000,6000,6000,6000,466
|
|
20240424,102200,450195220,6000,6000,6000,6000,180
|
|
20240424,102100,449115220,6000,6000,6010,6000,7400
|
|
20240424,102000,404647330,6000,6000,6000,6000,97
|
|
20240424,101900,404065330,6000,6000,6000,5990,736
|
|
20240424,101800,399649750,6000,5990,6000,5990,1567
|
|
20240424,101700,390248220,5990,5990,6000,5990,1701
|
|
20240424,101600,380058330,5990,5990,5990,5990,62
|
|
20240424,101500,379686950,5990,6000,6000,5990,1054
|
|
20240424,101400,373363890,6000,6000,6000,6000,394
|
|
20240424,101300,370999890,6000,5990,6000,5990,241
|
|
20240424,101200,369556160,5990,6000,6000,5990,284
|
|
20240424,101100,367852940,6000,5990,6000,5990,2073
|
|
20240424,101000,355426870,6000,6000,6000,5990,112
|
|
20240424,100900,354755440,6000,5990,6000,5990,1729
|
|
20240424,100800,344397940,6000,5990,6000,5980,4806
|
|
20240424,100700,315610460,5990,5990,5990,5990,49
|
|
20240424,100600,315316950,6000,5990,6000,5990,211
|
|
20240424,100500,314051430,6000,6000,6000,6000,450
|
|
20240424,100400,311351430,6000,6000,6000,6000,184
|
|
20240424,100300,310247430,5990,5990,6000,5990,112
|
|
20240424,100200,309576050,6010,5990,6010,5990,194
|
|
20240424,100100,308413150,5990,5990,5990,5990,86
|
|
20240424,100000,307898010,6000,6010,6010,6000,630
|
|
20240424,095900,304117990,6010,6000,6010,6000,102
|
|
20240424,095800,303505410,6000,6000,6000,6000,92
|
|
20240424,095700,302953410,6000,6000,6000,6000,45
|
|
20240424,095600,302683410,6020,6000,6020,6000,1548
|
|
20240424,095500,293375800,6000,6010,6010,5990,5538
|
|
20240424,095400,260195730,6000,6010,6010,6000,387
|
|
20240424,095300,257870870,6000,6000,6000,6000,229
|
|
20240424,095200,256496870,6000,6000,6000,5990,174
|
|
20240424,095100,255453480,6000,6000,6000,6000,1917
|
|
20240424,095000,243951480,6010,6010,6010,6010,0
|
|
20240424,094900,243951480,6010,6010,6010,6000,256
|
|
20240424,094800,242414230,6010,6010,6010,6010,228
|
|
20240424,094700,241043950,6010,6010,6010,6010,875
|
|
20240424,094600,235785200,6010,6020,6020,6010,105
|
|
20240424,094500,235154140,6010,6020,6020,6010,134
|
|
20240424,094400,234348790,6010,6020,6020,6010,325
|
|
20240424,094300,232392680,6010,6020,6020,6010,115
|
|
20240424,094200,231701510,6020,6000,6020,5990,1814
|
|
20240424,094100,220801840,6000,6000,6000,5990,5370
|
|
20240424,094000,188582680,6000,6000,6000,6000,111
|
|
20240424,093900,187916680,6000,6000,6010,6000,132
|
|
20240424,093800,187124660,6010,6000,6010,6000,2415
|
|
20240424,093700,172632060,6000,6000,6000,6000,505
|
|
20240424,093600,169602060,6000,6010,6020,6000,1679
|
|
20240424,093500,159522510,6010,6010,6020,6010,231
|
|
20240424,093400,158132650,6020,6010,6020,6010,267
|
|
20240424,093300,156526980,6000,6000,6000,6000,37
|
|
20240424,093200,156304980,6000,6010,6010,6000,1920
|
|
20240424,093100,144784620,6020,6010,6020,6010,737
|
|
20240424,093000,140355220,6000,6000,6010,6000,2498
|
|
20240424,092900,125367210,6000,6000,6000,6000,38
|
|
20240424,092800,125139210,6010,6010,6010,6010,243
|
|
20240424,092700,123678780,6010,6010,6010,6010,1
|
|
20240424,092600,123672770,6000,6010,6010,6000,1021
|
|
20240424,092500,117546560,6000,6000,6010,6000,1499
|
|
20240424,092400,108552540,6000,6010,6010,6000,424
|
|
20240424,092300,106005680,6020,6010,6020,6000,1689
|
|
20240424,092200,95869780,6000,6000,6000,6000,270
|
|
20240424,092100,94249780,6000,6000,6000,6000,251
|
|
20240424,092000,92743780,5980,6000,6000,5980,1447
|
|
20240424,091900,84078920,6000,6000,6000,6000,100
|
|
20240424,091800,83478920,6010,5990,6010,5990,54
|
|
20240424,091700,83155280,5990,6020,6020,5990,4
|
|
20240424,091600,83131260,6020,6000,6020,6000,294
|
|
20240424,091500,81362080,6000,6000,6000,6000,223
|
|
20240424,091400,80024080,6020,6010,6020,6000,336
|
|
20240424,091300,78004320,6000,6000,6000,6000,947
|
|
20240424,091200,72322320,6000,6000,6000,6000,80
|
|
20240424,091100,71842320,6000,6000,6000,6000,125
|
|
20240424,091000,71092320,6000,6000,6000,6000,744
|
|
20240424,090900,66628320,6000,6000,6000,6000,198
|
|
20240424,090800,65440320,6000,5990,6000,5980,949
|
|
20240424,090700,59764730,5980,5980,5980,5980,1237
|
|
20240424,090600,52367470,5980,5970,6050,5970,1432
|
|
20240424,090500,43743940,5980,5980,5980,5980,154
|
|
20240424,090400,42823020,6000,6040,6060,6000,1691
|
|
20240424,090300,32627100,6050,6000,6070,5940,1382
|
|
20240424,090200,24277850,5990,6050,6050,5990,154
|
|
20240424,090100,23351740,6070,6010,6070,5990,2593
|
|
20240424,090000,7665620,6010,6020,6040,6010,1273
|