626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192300,795332560,6140,6140,6140,6140,4588
|
|
20240405,192200,795332560,6140,6140,6140,6140,0
|
|
20240405,192100,795332560,6140,6140,6140,6140,0
|
|
20240405,192000,795332560,6140,6140,6140,6140,0
|
|
20240405,191900,795332560,6140,6140,6140,6140,0
|
|
20240405,191800,795332560,6140,6140,6140,6140,0
|
|
20240405,191700,795332560,6140,6140,6140,6140,0
|
|
20240405,191600,795332560,6140,6140,6140,6140,0
|
|
20240405,191500,795332560,6140,6140,6140,6140,0
|
|
20240405,191400,795332560,6140,6140,6140,6140,0
|
|
20240405,191300,795332560,6140,6140,6140,6140,0
|
|
20240405,191200,795332560,6140,6140,6140,6140,0
|
|
20240405,191100,795332560,6140,6140,6140,6140,0
|
|
20240405,191000,795332560,6140,6140,6140,6140,0
|
|
20240405,190900,795332560,6140,6140,6140,6140,0
|
|
20240405,190800,795332560,6140,6140,6140,6140,0
|
|
20240405,190700,795332560,6140,6140,6140,6140,0
|
|
20240405,190600,795332560,6140,6140,6140,6140,0
|
|
20240405,190500,795332560,6140,6140,6140,6140,0
|
|
20240405,190400,795332560,6140,6140,6140,6140,0
|
|
20240405,190300,795332560,6140,6140,6140,6140,0
|
|
20240405,190200,795332560,6140,6140,6140,6140,0
|
|
20240405,190100,795332560,6140,6140,6140,6140,0
|
|
20240405,190000,795332560,6140,6140,6140,6140,0
|
|
20240405,185900,795332560,6140,6140,6140,6140,0
|
|
20240405,185800,795332560,6140,6140,6140,6140,0
|
|
20240405,185700,795332560,6140,6140,6140,6140,0
|
|
20240405,185600,795332560,6140,6140,6140,6140,0
|
|
20240405,185500,795332560,6140,6140,6140,6140,0
|
|
20240405,185400,795332560,6140,6140,6140,6140,0
|
|
20240405,185300,795332560,6140,6140,6140,6140,4588
|
|
20240405,185200,795332560,6140,6140,6140,6140,0
|
|
20240405,185100,795332560,6140,6140,6140,6140,0
|
|
20240405,185000,795332560,6140,6140,6140,6140,0
|
|
20240405,184900,795332560,6140,6140,6140,6140,0
|
|
20240405,184800,795332560,6140,6140,6140,6140,0
|
|
20240405,184700,795332560,6140,6140,6140,6140,0
|
|
20240405,184600,795332560,6140,6140,6140,6140,0
|
|
20240405,184500,795332560,6140,6140,6140,6140,0
|
|
20240405,184400,795332560,6140,6140,6140,6140,0
|
|
20240405,184300,795332560,6140,6140,6140,6140,0
|
|
20240405,184200,795332560,6140,6140,6140,6140,0
|
|
20240405,184100,795332560,6140,6140,6140,6140,0
|
|
20240405,184000,795332560,6140,6140,6140,6140,0
|
|
20240405,183900,795332560,6140,6140,6140,6140,0
|
|
20240405,183800,795332560,6140,6140,6140,6140,0
|
|
20240405,183700,795332560,6140,6140,6140,6140,0
|
|
20240405,183600,795332560,6140,6140,6140,6140,0
|
|
20240405,183500,795332560,6140,6140,6140,6140,0
|
|
20240405,183400,795332560,6140,6140,6140,6140,0
|
|
20240405,183300,795332560,6140,6140,6140,6140,0
|
|
20240405,183200,795332560,6140,6140,6140,6140,0
|
|
20240405,183100,795332560,6140,6140,6140,6140,0
|
|
20240405,183000,795332560,6140,6140,6140,6140,0
|
|
20240405,182900,795332560,6140,6140,6140,6140,0
|
|
20240405,182800,795332560,6140,6140,6140,6140,0
|
|
20240405,182700,795332560,6140,6140,6140,6140,0
|
|
20240405,182600,795332560,6140,6140,6140,6140,0
|
|
20240405,182500,795332560,6140,6140,6140,6140,0
|
|
20240405,182400,795332560,6140,6140,6140,6140,0
|
|
20240405,182300,795332560,6140,6140,6140,6140,4588
|
|
20240405,182200,795332560,6140,6140,6140,6140,0
|
|
20240405,182100,795332560,6140,6140,6140,6140,0
|
|
20240405,182000,795332560,6140,6140,6140,6140,0
|
|
20240405,181900,795332560,6140,6140,6140,6140,0
|
|
20240405,181800,795332560,6140,6140,6140,6140,0
|
|
20240405,181700,795332560,6140,6140,6140,6140,0
|
|
20240405,181600,795332560,6140,6140,6140,6140,0
|
|
20240405,181500,795332560,6140,6140,6140,6140,0
|
|
20240405,181400,795332560,6140,6140,6140,6140,0
|
|
20240405,181300,795332560,6140,6140,6140,6140,0
|
|
20240405,181200,795332560,6140,6140,6140,6140,0
|
|
20240405,181100,795332560,6140,6140,6140,6140,0
|
|
20240405,181000,795332560,6140,6140,6140,6140,0
|
|
20240405,180900,795332560,6140,6140,6140,6140,0
|
|
20240405,180800,795332560,6140,6140,6140,6140,0
|
|
20240405,180700,795332560,6140,6140,6140,6140,0
|
|
20240405,180600,795332560,6140,6140,6140,6140,0
|
|
20240405,180500,795332560,6140,6140,6140,6140,0
|
|
20240405,180400,795332560,6140,6140,6140,6140,0
|
|
20240405,180300,795332560,6140,6140,6140,6140,0
|
|
20240405,180200,795332560,6140,6140,6140,6140,0
|
|
20240405,180100,795332560,6140,6140,6140,6140,0
|
|
20240405,180000,795332560,6140,6140,6140,6140,0
|
|
20240405,175900,795332560,6140,6140,6140,6140,0
|
|
20240405,175800,795332560,6140,6140,6140,6140,0
|
|
20240405,175700,795332560,6140,6140,6140,6140,0
|
|
20240405,175600,795332560,6140,6140,6140,6140,0
|
|
20240405,175500,795332560,6140,6140,6140,6140,0
|
|
20240405,175400,795332560,6140,6140,6140,6140,0
|
|
20240405,175300,795332560,6140,6140,6140,6140,4588
|
|
20240405,175200,795332560,6140,6140,6140,6140,0
|
|
20240405,175100,795332560,6140,6140,6140,6140,0
|
|
20240405,175000,795332560,6140,6140,6140,6140,0
|
|
20240405,174900,795332560,6140,6140,6140,6140,0
|
|
20240405,174800,795332560,6140,6140,6140,6140,0
|
|
20240405,174700,795332560,6140,6140,6140,6140,0
|
|
20240405,174600,795332560,6140,6140,6140,6140,0
|
|
20240405,174500,795332560,6140,6140,6140,6140,0
|
|
20240405,174400,795332560,6140,6140,6140,6140,0
|
|
20240405,174300,795332560,6140,6140,6140,6140,0
|
|
20240405,174200,795332560,6140,6140,6140,6140,0
|
|
20240405,174100,795332560,6140,6140,6140,6140,0
|
|
20240405,174000,795332560,6140,6140,6140,6140,0
|
|
20240405,173900,795332560,6140,6140,6140,6140,0
|
|
20240405,173800,795332560,6140,6140,6140,6140,0
|
|
20240405,173700,795332560,6140,6140,6140,6140,0
|
|
20240405,173600,795332560,6140,6140,6140,6140,0
|
|
20240405,173500,795332560,6140,6140,6140,6140,0
|
|
20240405,173400,795332560,6140,6140,6140,6140,0
|
|
20240405,173300,795332560,6140,6140,6140,6140,0
|
|
20240405,173200,795332560,6140,6140,6140,6140,0
|
|
20240405,173100,795332560,6140,6140,6140,6140,0
|
|
20240405,173000,795332560,6140,6140,6140,6140,0
|
|
20240405,172900,795332560,6140,6140,6140,6140,0
|
|
20240405,172800,795332560,6140,6140,6140,6140,0
|
|
20240405,172700,795332560,6140,6140,6140,6140,0
|
|
20240405,172600,795332560,6140,6140,6140,6140,0
|
|
20240405,172500,795332560,6140,6140,6140,6140,0
|
|
20240405,172400,795332560,6140,6140,6140,6140,0
|
|
20240405,172300,795332560,6140,6140,6140,6140,4588
|
|
20240405,172200,795332560,6140,6140,6140,6140,0
|
|
20240405,172100,795332560,6140,6140,6140,6140,0
|
|
20240405,172000,795332560,6140,6140,6140,6140,0
|
|
20240405,171900,795332560,6140,6140,6140,6140,0
|
|
20240405,171800,795332560,6140,6140,6140,6140,0
|
|
20240405,171700,795332560,6140,6140,6140,6140,0
|
|
20240405,171600,795332560,6140,6140,6140,6140,0
|
|
20240405,171500,795332560,6140,6140,6140,6140,0
|
|
20240405,171400,795332560,6140,6140,6140,6140,0
|
|
20240405,171300,795332560,6140,6140,6140,6140,0
|
|
20240405,171200,795332560,6140,6140,6140,6140,0
|
|
20240405,171100,795332560,6140,6140,6140,6140,0
|
|
20240405,171000,795332560,6140,6140,6140,6140,0
|
|
20240405,170900,795332560,6140,6140,6140,6140,0
|
|
20240405,170800,795332560,6140,6140,6140,6140,0
|
|
20240405,170700,795332560,6140,6140,6140,6140,0
|
|
20240405,170600,795332560,6140,6140,6140,6140,0
|
|
20240405,170500,795332560,6140,6140,6140,6140,0
|
|
20240405,170400,795332560,6140,6140,6140,6140,0
|
|
20240405,170300,795332560,6140,6140,6140,6140,0
|
|
20240405,170200,795332560,6140,6140,6140,6140,0
|
|
20240405,170100,795332560,6140,6140,6140,6140,0
|
|
20240405,170000,795332560,6140,6140,6140,6140,0
|
|
20240405,165900,795332560,6140,6140,6140,6140,0
|
|
20240405,165800,795332560,6140,6140,6140,6140,0
|
|
20240405,165700,795332560,6140,6140,6140,6140,0
|
|
20240405,165600,795332560,6140,6140,6140,6140,0
|
|
20240405,165500,795332560,6140,6140,6140,6140,0
|
|
20240405,165400,795332560,6140,6140,6140,6140,0
|
|
20240405,165300,795332560,6140,6140,6140,6140,4588
|
|
20240405,165200,795332560,6140,6140,6140,6140,0
|
|
20240405,165100,795332560,6140,6140,6140,6140,0
|
|
20240405,165000,795332560,6140,6140,6140,6140,0
|
|
20240405,164900,795332560,6140,6140,6140,6140,0
|
|
20240405,164800,795332560,6140,6140,6140,6140,0
|
|
20240405,164700,795332560,6140,6140,6140,6140,0
|
|
20240405,164600,795332560,6140,6140,6140,6140,0
|
|
20240405,164500,795332560,6140,6140,6140,6140,0
|
|
20240405,164400,795332560,6140,6140,6140,6140,0
|
|
20240405,164300,795332560,6140,6140,6140,6140,0
|
|
20240405,164200,795332560,6140,6140,6140,6140,0
|
|
20240405,164100,795332560,6140,6140,6140,6140,0
|
|
20240405,164000,795332560,6140,6140,6140,6140,0
|
|
20240405,163900,795332560,6140,6140,6140,6140,0
|
|
20240405,163800,795332560,6140,6140,6140,6140,0
|
|
20240405,163700,795332560,6140,6140,6140,6140,0
|
|
20240405,163600,795332560,6140,6140,6140,6140,0
|
|
20240405,163500,795332560,6140,6140,6140,6140,0
|
|
20240405,163400,795332560,6140,6140,6140,6140,0
|
|
20240405,163300,795332560,6140,6140,6140,6140,0
|
|
20240405,163200,795332560,6140,6140,6140,6140,0
|
|
20240405,163100,795332560,6140,6140,6140,6140,0
|
|
20240405,163000,795332560,6140,6140,6140,6140,0
|
|
20240405,162900,795332560,6140,6140,6140,6140,0
|
|
20240405,162800,795332560,6140,6140,6140,6140,0
|
|
20240405,162700,795332560,6140,6140,6140,6140,0
|
|
20240405,162600,795332560,6140,6140,6140,6140,0
|
|
20240405,162500,795332560,6140,6140,6140,6140,0
|
|
20240405,162400,795332560,6140,6140,6140,6140,0
|
|
20240405,162300,795332560,6140,6140,6140,6140,4588
|
|
20240405,162200,795332560,6140,6140,6140,6140,0
|
|
20240405,162100,795332560,6140,6140,6140,6140,0
|
|
20240405,162000,795332560,6140,6140,6140,6140,0
|
|
20240405,161900,795332560,6140,6140,6140,6140,0
|
|
20240405,161800,795332560,6140,6140,6140,6140,0
|
|
20240405,161700,795332560,6140,6140,6140,6140,0
|
|
20240405,161600,795332560,6140,6140,6140,6140,0
|
|
20240405,161500,795332560,6140,6140,6140,6140,0
|
|
20240405,161400,795332560,6140,6140,6140,6140,0
|
|
20240405,161300,795332560,6140,6140,6140,6140,0
|
|
20240405,161200,795332560,6140,6140,6140,6140,0
|
|
20240405,161100,795332560,6140,6140,6140,6140,0
|
|
20240405,161000,795332560,6140,6140,6140,6140,0
|
|
20240405,160900,795332560,6140,6140,6140,6140,0
|
|
20240405,160800,795332560,6140,6140,6140,6140,0
|
|
20240405,160700,795332560,6140,6140,6140,6140,0
|
|
20240405,160600,795332560,6140,6140,6140,6140,0
|
|
20240405,160500,795332560,6140,6140,6140,6140,0
|
|
20240405,160400,795332560,6140,6140,6140,6140,0
|
|
20240405,160300,795332560,6140,6140,6140,6140,0
|
|
20240405,160200,795332560,6140,6140,6140,6140,0
|
|
20240405,160100,795332560,6140,6140,6140,6140,0
|
|
20240405,160000,795332560,6140,6140,6140,6140,0
|
|
20240405,155900,795332560,6140,6140,6140,6140,0
|
|
20240405,155800,795332560,6140,6140,6140,6140,0
|
|
20240405,155700,795332560,6140,6140,6140,6140,0
|
|
20240405,155600,795332560,6140,6140,6140,6140,0
|
|
20240405,155500,795332560,6140,6140,6140,6140,0
|
|
20240405,155400,795332560,6140,6140,6140,6140,0
|
|
20240405,155300,795332560,6140,6140,6140,6140,4588
|
|
20240405,155200,795332560,6140,6140,6140,6140,0
|
|
20240405,155100,795332560,6140,6140,6140,6140,0
|
|
20240405,155000,795332560,6140,6140,6140,6140,0
|
|
20240405,154900,795332560,6140,6140,6140,6140,0
|
|
20240405,154800,795332560,6140,6140,6140,6140,0
|
|
20240405,154700,795332560,6140,6140,6140,6140,0
|
|
20240405,154600,795332560,6140,6140,6140,6140,0
|
|
20240405,154500,795332560,6140,6140,6140,6140,0
|
|
20240405,154400,795332560,6140,6140,6140,6140,0
|
|
20240405,154300,795332560,6140,6140,6140,6140,0
|
|
20240405,154200,795332560,6140,6140,6140,6140,0
|
|
20240405,154100,795332560,6140,6140,6140,6140,0
|
|
20240405,154000,795332560,6140,6140,6140,6140,0
|
|
20240405,153900,795332560,6140,6140,6140,6140,0
|
|
20240405,153800,795332560,6140,6140,6140,6140,0
|
|
20240405,153700,795332560,6140,6140,6140,6140,0
|
|
20240405,153600,795332560,6140,6140,6140,6140,0
|
|
20240405,153500,795332560,6140,6140,6140,6140,0
|
|
20240405,153400,795332560,6140,6140,6140,6140,0
|
|
20240405,153300,795332560,6140,6140,6140,6140,0
|
|
20240405,153200,795332560,6140,6140,6140,6140,0
|
|
20240405,153100,795332560,6140,6140,6140,6140,0
|
|
20240405,153000,795332560,6140,6140,6140,6140,4588
|
|
20240405,152900,767162240,6120,6120,6120,6120,0
|
|
20240405,152800,767162240,6120,6120,6120,6120,0
|
|
20240405,152700,767162240,6120,6120,6120,6120,0
|
|
20240405,152600,767162240,6120,6120,6120,6120,0
|
|
20240405,152500,767162240,6120,6120,6120,6120,0
|
|
20240405,152400,767162240,6120,6120,6120,6120,0
|
|
20240405,152300,767162240,6120,6120,6120,6120,0
|
|
20240405,152200,767162240,6120,6120,6120,6120,0
|
|
20240405,152100,767162240,6120,6120,6120,6120,0
|
|
20240405,152000,767162240,6120,6120,6120,6120,0
|
|
20240405,151900,767162240,6120,6120,6120,6120,126
|
|
20240405,151800,766391120,6120,6090,6120,6090,1161
|
|
20240405,151700,759316250,6110,6100,6110,6080,3318
|
|
20240405,151600,739115260,6110,6110,6110,6100,1475
|
|
20240405,151500,730106350,6130,6130,6130,6130,92
|
|
20240405,151400,729542390,6130,6130,6130,6130,1
|
|
20240405,151300,729536260,6100,6110,6110,6100,2366
|
|
20240405,151200,715100140,6110,6110,6110,6110,200
|
|
20240405,151100,713878140,6110,6120,6130,6110,1239
|
|
20240405,151000,706301540,6120,6120,6120,6120,100
|
|
20240405,150900,705689540,6130,6130,6130,6130,442
|
|
20240405,150800,702980080,6130,6140,6140,6130,170
|
|
20240405,150700,701937970,6140,6140,6140,6140,1
|
|
20240405,150600,701931830,6140,6130,6140,6110,126
|
|
20240405,150500,701158910,6130,6120,6130,6110,104
|
|
20240405,150400,700522750,6110,6110,6110,6110,0
|
|
20240405,150300,700522750,6110,6130,6130,6110,2338
|
|
20240405,150200,686215200,6130,6120,6130,6120,444
|
|
20240405,150100,683496320,6150,6140,6150,6110,307
|
|
20240405,150000,681617390,6110,6120,6130,6100,3176
|
|
20240405,145900,662240370,6110,6130,6130,6110,4348
|
|
20240405,145800,635672370,6130,6130,6130,6130,1
|
|
20240405,145700,635666240,6110,6110,6110,6110,0
|
|
20240405,145600,635666240,6110,6110,6110,6110,105
|
|
20240405,145500,635024690,6110,6130,6150,6100,6506
|
|
20240405,145400,595258890,6140,6140,6140,6140,0
|
|
20240405,145300,595258890,6140,6140,6140,6140,0
|
|
20240405,145200,595258890,6140,6140,6140,6140,0
|
|
20240405,145100,595258890,6140,6140,6140,6140,0
|
|
20240405,145000,595258890,6140,6140,6140,6140,0
|
|
20240405,144900,595258890,6140,6140,6140,6140,0
|
|
20240405,144800,595258890,6140,6140,6140,6120,164
|
|
20240405,144700,594255030,6140,6140,6140,6140,170
|
|
20240405,144600,593211230,6120,6120,6120,6120,1300
|
|
20240405,144500,585255230,6150,6110,6150,6110,1000
|
|
20240405,144400,579142860,6120,6120,6120,6120,63
|
|
20240405,144300,578757300,6120,6120,6120,6120,1
|
|
20240405,144200,578751180,6120,6120,6120,6120,599
|
|
20240405,144100,575085300,6150,6110,6150,6110,911
|
|
20240405,144000,569519050,6110,6130,6130,6110,5110
|
|
20240405,143900,538257390,6130,6140,6140,6130,422
|
|
20240405,143800,535669020,6140,6140,6140,6140,50
|
|
20240405,143700,535362020,6140,6140,6140,6140,70
|
|
20240405,143600,534932220,6150,6150,6150,6150,5
|
|
20240405,143500,534901470,6130,6130,6130,6130,0
|
|
20240405,143400,534901470,6130,6130,6130,6130,1757
|
|
20240405,143300,524131060,6130,6150,6150,6130,1094
|
|
20240405,143200,517410030,6150,6150,6150,6150,850
|
|
20240405,143100,512182530,6150,6150,6150,6150,30
|
|
20240405,143000,511998030,6150,6150,6150,6150,50
|
|
20240405,142900,511690530,6160,6160,6160,6160,0
|
|
20240405,142800,511690530,6160,6160,6160,6160,3
|
|
20240405,142700,511672050,6160,6160,6160,6160,1
|
|
20240405,142600,511665890,6160,6160,6160,6160,0
|
|
20240405,142500,511665890,6160,6160,6160,6160,11
|
|
20240405,142400,511598130,6160,6160,6160,6160,0
|
|
20240405,142300,511598130,6160,6160,6160,6160,20
|
|
20240405,142200,511474930,6160,6160,6160,6160,0
|
|
20240405,142100,511474930,6160,6160,6160,6160,0
|
|
20240405,142000,511474930,6160,6160,6160,6160,0
|
|
20240405,141900,511474930,6160,6160,6160,6160,0
|
|
20240405,141800,511474930,6160,6160,6160,6160,16
|
|
20240405,141700,511376370,6160,6160,6160,6160,0
|
|
20240405,141600,511376370,6160,6160,6160,6160,0
|
|
20240405,141500,511376370,6160,6160,6160,6160,0
|
|
20240405,141400,511376370,6160,6170,6170,6160,21
|
|
20240405,141300,511246980,6170,6170,6170,6170,50
|
|
20240405,141200,510938480,6170,6170,6170,6170,18
|
|
20240405,141100,510827420,6170,6170,6170,6170,40
|
|
20240405,141000,510580620,6160,6160,6160,6160,161
|
|
20240405,140900,509588860,6160,6160,6160,6160,0
|
|
20240405,140800,509588860,6160,6160,6160,6160,0
|
|
20240405,140700,509588860,6160,6160,6160,6160,1
|
|
20240405,140600,509582700,6150,6150,6150,6150,0
|
|
20240405,140500,509582700,6150,6150,6150,6150,0
|
|
20240405,140400,509582700,6150,6150,6150,6150,0
|
|
20240405,140300,509582700,6150,6150,6150,6150,0
|
|
20240405,140200,509582700,6150,6150,6150,6150,0
|
|
20240405,140100,509582700,6150,6150,6150,6150,100
|
|
20240405,140000,508967700,6150,6150,6150,6150,1
|
|
20240405,135900,508961550,6160,6160,6160,6160,10
|
|
20240405,135800,508899950,6160,6160,6160,6160,0
|
|
20240405,135700,508899950,6160,6160,6160,6160,0
|
|
20240405,135600,508899950,6160,6160,6160,6160,5
|
|
20240405,135500,508869150,6150,6150,6150,6150,0
|
|
20240405,135400,508869150,6150,6150,6150,6150,0
|
|
20240405,135300,508869150,6150,6150,6150,6150,50
|
|
20240405,135200,508561650,6150,6150,6150,6150,0
|
|
20240405,135100,508561650,6150,6150,6150,6150,0
|
|
20240405,135000,508561650,6150,6150,6150,6150,100
|
|
20240405,134900,507946650,6140,6140,6140,6140,0
|
|
20240405,134800,507946650,6140,6140,6140,6140,8
|
|
20240405,134700,507897530,6140,6140,6140,6140,0
|
|
20240405,134600,507897530,6140,6140,6140,6140,500
|
|
20240405,134500,504827530,6150,6150,6150,6150,57
|
|
20240405,134400,504476980,6150,6150,6150,6150,5
|
|
20240405,134300,504446230,6150,6150,6150,6150,0
|
|
20240405,134200,504446230,6150,6150,6150,6150,0
|
|
20240405,134100,504446230,6150,6150,6150,6150,20
|
|
20240405,134000,504323230,6150,6150,6150,6150,5
|
|
20240405,133900,504292480,6140,6140,6140,6140,0
|
|
20240405,133800,504292480,6140,6170,6170,6140,5050
|
|
20240405,133700,473251900,6170,6170,6170,6170,2
|
|
20240405,133600,473239560,6190,6190,6190,6190,0
|
|
20240405,133500,473239560,6190,6190,6190,6190,0
|
|
20240405,133400,473239560,6190,6180,6190,6180,10
|
|
20240405,133300,473177740,6160,6180,6180,6160,777
|
|
20240405,133200,468390820,6160,6160,6160,6160,0
|
|
20240405,133100,468390820,6160,6160,6160,6160,0
|
|
20240405,133000,468390820,6160,6160,6160,6160,20
|
|
20240405,132900,468267620,6180,6180,6180,6180,0
|
|
20240405,132800,468267620,6180,6180,6180,6180,0
|
|
20240405,132700,468267620,6180,6180,6180,6180,162
|
|
20240405,132600,467266460,6190,6190,6190,6190,0
|
|
20240405,132500,467266460,6190,6190,6190,6190,0
|
|
20240405,132400,467266460,6190,6190,6190,6190,2
|
|
20240405,132300,467254080,6160,6160,6160,6160,0
|
|
20240405,132200,467254080,6160,6160,6160,6160,0
|
|
20240405,132100,467254080,6160,6160,6160,6160,50
|
|
20240405,132000,466946080,6160,6160,6160,6160,0
|
|
20240405,131900,466946080,6160,6170,6170,6160,571
|
|
20240405,131800,463428550,6170,6170,6170,6170,0
|
|
20240405,131700,463428550,6170,6160,6170,6160,1401
|
|
20240405,131600,454798380,6160,6160,6160,6160,2
|
|
20240405,131500,454786060,6170,6170,6170,6170,102
|
|
20240405,131400,454156720,6170,6170,6170,6170,0
|
|
20240405,131300,454156720,6170,6170,6170,6170,6
|
|
20240405,131200,454119700,6170,6170,6170,6170,0
|
|
20240405,131100,454119700,6170,6170,6170,6170,0
|
|
20240405,131000,454119700,6170,6170,6170,6170,300
|
|
20240405,130900,452268700,6190,6190,6190,6190,0
|
|
20240405,130800,452268700,6190,6180,6190,6170,302
|
|
20240405,130700,450402360,6190,6190,6190,6190,1
|
|
20240405,130600,450396170,6190,6190,6190,6190,0
|
|
20240405,130500,450396170,6190,6190,6190,6190,0
|
|
20240405,130400,450396170,6190,6190,6190,6190,2
|
|
20240405,130300,450383790,6190,6190,6190,6190,0
|
|
20240405,130200,450383790,6190,6190,6190,6190,0
|
|
20240405,130100,450383790,6190,6190,6190,6190,2
|
|
20240405,130000,450371410,6180,6180,6180,6180,0
|
|
20240405,125900,450371410,6180,6180,6180,6180,10
|
|
20240405,125800,450309610,6180,6190,6190,6180,6
|
|
20240405,125700,450272510,6170,6170,6170,6170,0
|
|
20240405,125600,450272510,6170,6170,6170,6170,100
|
|
20240405,125500,449655510,6190,6190,6190,6190,0
|
|
20240405,125400,449655510,6190,6160,6190,6160,81
|
|
20240405,125300,449156490,6190,6180,6190,6180,120
|
|
20240405,125200,448414860,6160,6180,6180,6160,950
|
|
20240405,125100,442561860,6180,6180,6180,6180,0
|
|
20240405,125000,442561860,6180,6170,6180,6170,30
|
|
20240405,124900,442376700,6160,6160,6160,6160,72
|
|
20240405,124800,441933180,6150,6150,6150,6150,900
|
|
20240405,124700,436398180,6150,6160,6160,6150,1015
|
|
20240405,124600,430151120,6160,6160,6160,6160,64
|
|
20240405,124500,429756880,6160,6170,6170,6160,1554
|
|
20240405,124400,420183370,6180,6180,6180,6180,0
|
|
20240405,124300,420183370,6180,6180,6180,6180,0
|
|
20240405,124200,420183370,6180,6180,6180,6180,2
|
|
20240405,124100,420171010,6160,6170,6170,6160,121
|
|
20240405,124000,419424800,6190,6190,6190,6190,0
|
|
20240405,123900,419424800,6190,6190,6190,6190,0
|
|
20240405,123800,419424800,6190,6190,6190,6190,0
|
|
20240405,123700,419424800,6190,6190,6190,6190,0
|
|
20240405,123600,419424800,6190,6190,6190,6190,0
|
|
20240405,123500,419424800,6190,6190,6190,6190,0
|
|
20240405,123400,419424800,6190,6190,6190,6190,0
|
|
20240405,123300,419424800,6190,6190,6190,6190,0
|
|
20240405,123200,419424800,6190,6190,6190,6190,2
|
|
20240405,123100,419412420,6170,6170,6170,6170,116
|
|
20240405,123000,418696700,6190,6190,6190,6190,0
|
|
20240405,122900,418696700,6190,6190,6190,6190,0
|
|
20240405,122800,418696700,6190,6190,6190,6190,0
|
|
20240405,122700,418696700,6190,6190,6190,6190,0
|
|
20240405,122600,418696700,6190,6190,6190,6190,0
|
|
20240405,122500,418696700,6190,6190,6190,6190,2
|
|
20240405,122400,418684320,6160,6180,6180,6160,1110
|
|
20240405,122300,411845820,6190,6190,6190,6190,0
|
|
20240405,122200,411845820,6190,6190,6190,6190,0
|
|
20240405,122100,411845820,6190,6190,6190,6190,0
|
|
20240405,122000,411845820,6190,6190,6190,6190,0
|
|
20240405,121900,411845820,6190,6190,6190,6190,0
|
|
20240405,121800,411845820,6190,6190,6190,6190,18
|
|
20240405,121700,411734400,6190,6190,6190,6190,0
|
|
20240405,121600,411734400,6190,6190,6190,6190,0
|
|
20240405,121500,411734400,6190,6160,6190,6160,1357
|
|
20240405,121400,403375220,6160,6190,6190,6160,234
|
|
20240405,121300,401931670,6190,6190,6190,6190,10
|
|
20240405,121200,401869770,6170,6170,6170,6170,29
|
|
20240405,121100,401690840,6170,6170,6170,6170,0
|
|
20240405,121000,401690840,6170,6170,6170,6170,0
|
|
20240405,120900,401690840,6170,6180,6180,6170,2232
|
|
20240405,120800,387918290,6190,6190,6190,6190,0
|
|
20240405,120700,387918290,6190,6180,6190,6180,193
|
|
20240405,120600,386724850,6190,6190,6190,6190,0
|
|
20240405,120500,386724850,6190,6190,6190,6190,0
|
|
20240405,120400,386724850,6190,6190,6190,6190,1
|
|
20240405,120300,386718660,6190,6190,6190,6190,0
|
|
20240405,120200,386718660,6190,6190,6190,6190,0
|
|
20240405,120100,386718660,6190,6190,6190,6190,0
|
|
20240405,120000,386718660,6190,6190,6190,6190,0
|
|
20240405,115900,386718660,6190,6200,6200,6190,464
|
|
20240405,115800,383842500,6200,6200,6200,6200,100
|
|
20240405,115700,383222500,6200,6200,6200,6200,151
|
|
20240405,115600,382286300,6200,6200,6200,6200,191
|
|
20240405,115500,381102100,6200,6200,6200,6200,0
|
|
20240405,115400,381102100,6200,6200,6200,6200,0
|
|
20240405,115300,381102100,6200,6200,6200,6200,220
|
|
20240405,115200,379738100,6200,6200,6200,6200,0
|
|
20240405,115100,379738100,6200,6200,6200,6200,4
|
|
20240405,115000,379713300,6200,6200,6200,6200,2
|
|
20240405,114900,379700900,6190,6190,6190,6190,0
|
|
20240405,114800,379700900,6190,6190,6190,6190,0
|
|
20240405,114700,379700900,6190,6190,6190,6190,163
|
|
20240405,114600,378691930,6190,6190,6190,6190,10
|
|
20240405,114500,378630030,6190,6190,6190,6190,3
|
|
20240405,114400,378611460,6190,6190,6190,6190,0
|
|
20240405,114300,378611460,6190,6190,6190,6190,0
|
|
20240405,114200,378611460,6190,6190,6190,6190,557
|
|
20240405,114100,375163630,6190,6190,6190,6190,5
|
|
20240405,114000,375132680,6160,6160,6160,6160,300
|
|
20240405,113900,373284680,6160,6180,6180,6160,2500
|
|
20240405,113800,357863560,6190,6190,6190,6190,0
|
|
20240405,113700,357863560,6190,6190,6190,6190,2
|
|
20240405,113600,357851180,6180,6180,6180,6180,30
|
|
20240405,113500,357665780,6190,6190,6190,6190,0
|
|
20240405,113400,357665780,6190,6190,6190,6190,0
|
|
20240405,113300,357665780,6190,6190,6190,6190,0
|
|
20240405,113200,357665780,6190,6170,6190,6170,103
|
|
20240405,113100,357030230,6190,6190,6190,6190,0
|
|
20240405,113000,357030230,6190,6180,6190,6180,47
|
|
20240405,112900,356739750,6180,6180,6180,6180,30
|
|
20240405,112800,356554350,6200,6200,6200,6200,0
|
|
20240405,112700,356554350,6200,6200,6200,6200,0
|
|
20240405,112600,356554350,6200,6200,6200,6200,0
|
|
20240405,112500,356554350,6200,6200,6200,6200,0
|
|
20240405,112400,356554350,6200,6200,6200,6200,0
|
|
20240405,112300,356554350,6200,6200,6200,6200,0
|
|
20240405,112200,356554350,6200,6200,6200,6200,0
|
|
20240405,112100,356554350,6200,6200,6200,6200,0
|
|
20240405,112000,356554350,6200,6200,6200,6200,0
|
|
20240405,111900,356554350,6200,6200,6200,6200,0
|
|
20240405,111800,356554350,6200,6200,6200,6200,0
|
|
20240405,111700,356554350,6200,6200,6200,6200,0
|
|
20240405,111600,356554350,6200,6200,6200,6200,0
|
|
20240405,111500,356554350,6200,6200,6200,6200,0
|
|
20240405,111400,356554350,6200,6190,6200,6190,72
|
|
20240405,111300,356108550,6200,6200,6200,6200,12
|
|
20240405,111200,356034150,6200,6200,6200,6200,0
|
|
20240405,111100,356034150,6200,6200,6200,6200,0
|
|
20240405,111000,356034150,6200,6200,6200,6190,17
|
|
20240405,110900,355928760,6200,6180,6200,6180,136
|
|
20240405,110800,355087560,6200,6190,6200,6190,40
|
|
20240405,110700,354839930,6190,6190,6190,6190,200
|
|
20240405,110600,353601930,6200,6200,6200,6200,0
|
|
20240405,110500,353601930,6200,6200,6200,6200,0
|
|
20240405,110400,353601930,6200,6200,6200,6200,0
|
|
20240405,110300,353601930,6200,6190,6200,6190,36
|
|
20240405,110200,353379070,6190,6180,6190,6180,40
|
|
20240405,110100,353131770,6180,6170,6180,6160,136
|
|
20240405,110000,352293480,6180,6180,6180,6180,20
|
|
20240405,105900,352169880,6180,6180,6180,6180,1
|
|
20240405,105800,352163700,6180,6170,6180,6170,12
|
|
20240405,105700,352089640,6160,6160,6180,6160,218
|
|
20240405,105600,350746720,6160,6160,6160,6160,0
|
|
20240405,105500,350746720,6160,6200,6200,6160,1488
|
|
20240405,105400,341574730,6180,6180,6180,6180,0
|
|
20240405,105300,341574730,6180,6180,6180,6180,161
|
|
20240405,105200,340579750,6190,6190,6190,6190,1
|
|
20240405,105100,340573560,6200,6200,6200,6200,0
|
|
20240405,105000,340573560,6200,6200,6200,6200,0
|
|
20240405,104900,340573560,6200,6200,6200,6200,95
|
|
20240405,104800,339984560,6200,6190,6200,6190,112
|
|
20240405,104700,339291260,6200,6180,6200,6180,7
|
|
20240405,104600,339247960,6200,6180,6200,6180,408
|
|
20240405,104500,336726480,6190,6190,6190,6190,181
|
|
20240405,104400,335606090,6190,6180,6190,6180,148
|
|
20240405,104300,334691430,6190,6190,6190,6190,124
|
|
20240405,104200,333923870,6190,6190,6190,6190,51
|
|
20240405,104100,333608180,6190,6190,6190,6190,0
|
|
20240405,104000,333608180,6190,6180,6190,6180,3
|
|
20240405,103900,333589620,6180,6180,6190,6180,1500
|
|
20240405,103800,324319600,6190,6200,6200,6180,426
|
|
20240405,103700,321686620,6170,6170,6170,6170,1500
|
|
20240405,103600,312431620,6210,6190,6210,6180,3422
|
|
20240405,103500,291262290,6220,6220,6220,6220,0
|
|
20240405,103400,291262290,6220,6220,6220,6220,0
|
|
20240405,103300,291262290,6220,6220,6220,6220,0
|
|
20240405,103200,291262290,6220,6200,6220,6190,1083
|
|
20240405,103100,284556310,6200,6210,6230,6200,2473
|
|
20240405,103000,269200790,6210,6210,6230,6210,989
|
|
20240405,102900,263058320,6210,6230,6230,6210,1305
|
|
20240405,102800,254953070,6230,6200,6230,6200,161
|
|
20240405,102700,253953040,6230,6220,6230,6210,501
|
|
20240405,102600,250838690,6220,6230,6230,6220,289
|
|
20240405,102500,249041100,6220,6220,6220,6220,28
|
|
20240405,102400,248866940,6220,6220,6220,6210,26
|
|
20240405,102300,248705440,6230,6230,6230,6230,39
|
|
20240405,102200,248462470,6240,6240,6240,6240,0
|
|
20240405,102100,248462470,6240,6230,6240,6230,371
|
|
20240405,102000,246149500,6230,6220,6230,6220,102
|
|
20240405,101900,245515040,6230,6230,6230,6230,2
|
|
20240405,101800,245502580,6230,6230,6230,6230,10
|
|
20240405,101700,245440280,6230,6230,6230,6230,20
|
|
20240405,101600,245315680,6230,6230,6230,6220,103
|
|
20240405,101500,244674990,6230,6230,6230,6230,0
|
|
20240405,101400,244674990,6230,6220,6230,6210,236
|
|
20240405,101300,243207370,6210,6210,6210,6210,162
|
|
20240405,101200,242201350,6210,6210,6210,6210,2
|
|
20240405,101100,242188930,6190,6210,6210,6190,383
|
|
20240405,101000,239818140,6210,6190,6210,6190,246
|
|
20240405,100900,238295260,6220,6220,6220,6220,1
|
|
20240405,100800,238289040,6220,6200,6220,6200,985
|
|
20240405,100700,232182000,6230,6220,6230,6210,1084
|
|
20240405,100600,225449480,6230,6220,6230,6220,1002
|
|
20240405,100500,219217020,6220,6210,6220,6210,1009
|
|
20240405,100400,212951110,6200,6200,6200,6200,638
|
|
20240405,100300,208995510,6200,6200,6200,6200,460
|
|
20240405,100200,206143510,6200,6200,6200,6200,2
|
|
20240405,100100,206131110,6200,6200,6200,6200,3
|
|
20240405,100000,206112510,6200,6200,6200,6190,354
|
|
20240405,095900,203920520,6210,6210,6210,6210,8
|
|
20240405,095800,203870840,6200,6200,6210,6200,443
|
|
20240405,095700,201123030,6200,6200,6200,6190,198
|
|
20240405,095600,199896610,6190,6190,6200,6190,50
|
|
20240405,095500,199587090,6200,6200,6200,6200,15
|
|
20240405,095400,199494090,6200,6190,6200,6190,146
|
|
20240405,095300,198590260,6190,6190,6220,6190,302
|
|
20240405,095200,196720150,6190,6200,6220,6190,615
|
|
20240405,095100,192910230,6210,6210,6230,6200,331
|
|
20240405,095000,190855940,6200,6190,6200,6190,220
|
|
20240405,094900,189492420,6190,6190,6200,6190,204
|
|
20240405,094800,188229640,6190,6190,6190,6190,280
|
|
20240405,094700,186496440,6190,6190,6190,6190,0
|
|
20240405,094600,186496440,6190,6190,6190,6190,22
|
|
20240405,094500,186360260,6180,6180,6180,6180,41
|
|
20240405,094400,186106880,6180,6180,6180,6180,59
|
|
20240405,094300,185742260,6180,6180,6180,6180,189
|
|
20240405,094200,184574240,6170,6170,6170,6170,59
|
|
20240405,094100,184210210,6180,6180,6180,6160,112
|
|
20240405,094000,183520080,6160,6180,6180,6160,111
|
|
20240405,093900,182836280,6160,6160,6160,6160,0
|
|
20240405,093800,182836280,6160,6160,6160,6160,80
|
|
20240405,093700,182343480,6180,6180,6180,6180,0
|
|
20240405,093600,182343480,6180,6180,6180,6180,0
|
|
20240405,093500,182343480,6180,6170,6190,6150,3102
|
|
20240405,093400,163231120,6180,6180,6190,6180,152
|
|
20240405,093300,162291740,6190,6190,6190,6190,2
|
|
20240405,093200,162279360,6170,6170,6180,6170,217
|
|
20240405,093100,160938470,6180,6180,6180,6180,259
|
|
20240405,093000,159337850,6170,6190,6190,6170,271
|
|
20240405,092900,157665710,6190,6190,6190,6190,0
|
|
20240405,092800,157665710,6190,6170,6190,6170,61
|
|
20240405,092700,157289300,6190,6190,6200,6170,461
|
|
20240405,092600,154437090,6190,6190,6190,6190,12
|
|
20240405,092500,154362810,6160,6190,6190,6160,227
|
|
20240405,092400,152962100,6180,6180,6180,6180,34
|
|
20240405,092300,152751980,6190,6190,6190,6190,120
|
|
20240405,092200,152009180,6190,6180,6190,6180,94
|
|
20240405,092100,151427770,6180,6180,6180,6180,1
|
|
20240405,092000,151421590,6180,6170,6180,6170,142
|
|
20240405,091900,150545330,6170,6170,6170,6150,182
|
|
20240405,091800,149425790,6170,6170,6170,6170,0
|
|
20240405,091700,149425790,6170,6130,6170,6130,46
|
|
20240405,091600,149143100,6130,6140,6140,6130,1467
|
|
20240405,091500,140149690,6150,6150,6150,6150,265
|
|
20240405,091400,138519940,6150,6130,6150,6120,281
|
|
20240405,091300,136798360,6120,6140,6140,6120,1734
|
|
20240405,091200,126168020,6140,6150,6160,6140,401
|
|
20240405,091100,123702050,6170,6170,6170,6170,25
|
|
20240405,091000,123547800,6170,6160,6170,6140,1259
|
|
20240405,090900,115794500,6150,6180,6180,6150,1085
|
|
20240405,090800,109116100,6180,6180,6180,6180,0
|
|
20240405,090700,109116100,6180,6180,6180,6180,200
|
|
20240405,090600,107880100,6180,6180,6180,6180,13
|
|
20240405,090500,107799760,6140,6160,6180,6140,1752
|
|
20240405,090400,97004920,6160,6140,6160,6130,45
|
|
20240405,090300,96728990,6120,6140,6140,6120,549
|
|
20240405,090200,93366130,6150,6150,6150,6150,4979
|
|
20240405,090100,62745280,6150,6150,6150,6150,256
|
|
20240405,090000,61170880,6110,6150,6150,6100,9975
|