598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185500,238483830,6300,6300,6300,6300,189
|
|
20240424,185400,238483830,6300,6300,6300,6300,0
|
|
20240424,185300,238483830,6300,6300,6300,6300,0
|
|
20240424,185200,238483830,6300,6300,6300,6300,0
|
|
20240424,185100,238483830,6300,6300,6300,6300,0
|
|
20240424,185000,238483830,6300,6300,6300,6300,0
|
|
20240424,184900,238483830,6300,6300,6300,6300,0
|
|
20240424,184800,238483830,6300,6300,6300,6300,0
|
|
20240424,184700,238483830,6300,6300,6300,6300,0
|
|
20240424,184600,238483830,6300,6300,6300,6300,0
|
|
20240424,184500,238483830,6300,6300,6300,6300,0
|
|
20240424,184400,238483830,6300,6300,6300,6300,0
|
|
20240424,184300,238483830,6300,6300,6300,6300,0
|
|
20240424,184200,238483830,6300,6300,6300,6300,0
|
|
20240424,184100,238483830,6300,6300,6300,6300,0
|
|
20240424,184000,238483830,6300,6300,6300,6300,0
|
|
20240424,183900,238483830,6300,6300,6300,6300,0
|
|
20240424,183800,238483830,6300,6300,6300,6300,0
|
|
20240424,183700,238483830,6300,6300,6300,6300,0
|
|
20240424,183600,238483830,6300,6300,6300,6300,0
|
|
20240424,183500,238483830,6300,6300,6300,6300,0
|
|
20240424,183400,238483830,6300,6300,6300,6300,0
|
|
20240424,183300,238483830,6300,6300,6300,6300,0
|
|
20240424,183200,238483830,6300,6300,6300,6300,0
|
|
20240424,183100,238483830,6300,6300,6300,6300,0
|
|
20240424,183000,238483830,6300,6300,6300,6300,0
|
|
20240424,182900,238483830,6300,6300,6300,6300,0
|
|
20240424,182800,238483830,6300,6300,6300,6300,0
|
|
20240424,182700,238483830,6300,6300,6300,6300,0
|
|
20240424,182600,238483830,6300,6300,6300,6300,0
|
|
20240424,182500,238483830,6300,6300,6300,6300,189
|
|
20240424,182400,238483830,6300,6300,6300,6300,0
|
|
20240424,182300,238483830,6300,6300,6300,6300,0
|
|
20240424,182200,238483830,6300,6300,6300,6300,0
|
|
20240424,182100,238483830,6300,6300,6300,6300,0
|
|
20240424,182000,238483830,6300,6300,6300,6300,0
|
|
20240424,181900,238483830,6300,6300,6300,6300,0
|
|
20240424,181800,238483830,6300,6300,6300,6300,0
|
|
20240424,181700,238483830,6300,6300,6300,6300,0
|
|
20240424,181600,238483830,6300,6300,6300,6300,0
|
|
20240424,181500,238483830,6300,6300,6300,6300,0
|
|
20240424,181400,238483830,6300,6300,6300,6300,0
|
|
20240424,181300,238483830,6300,6300,6300,6300,0
|
|
20240424,181200,238483830,6300,6300,6300,6300,0
|
|
20240424,181100,238483830,6300,6300,6300,6300,0
|
|
20240424,181000,238483830,6300,6300,6300,6300,0
|
|
20240424,180900,238483830,6300,6300,6300,6300,0
|
|
20240424,180800,238483830,6300,6300,6300,6300,0
|
|
20240424,180700,238483830,6300,6300,6300,6300,0
|
|
20240424,180600,238483830,6300,6300,6300,6300,0
|
|
20240424,180500,238483830,6300,6300,6300,6300,0
|
|
20240424,180400,238483830,6300,6300,6300,6300,0
|
|
20240424,180300,238483830,6300,6300,6300,6300,0
|
|
20240424,180200,238483830,6300,6300,6300,6300,0
|
|
20240424,180100,238483830,6300,6300,6300,6300,0
|
|
20240424,180000,238483830,6300,6300,6300,6300,0
|
|
20240424,175900,238483830,6300,6300,6300,6300,0
|
|
20240424,175800,238483830,6300,6300,6300,6300,0
|
|
20240424,175700,238483830,6300,6300,6300,6300,0
|
|
20240424,175600,238483830,6300,6300,6300,6300,0
|
|
20240424,175500,238483830,6300,6300,6300,6300,189
|
|
20240424,175400,238483830,6300,6300,6300,6300,0
|
|
20240424,175300,238483830,6300,6300,6300,6300,0
|
|
20240424,175200,238483830,6300,6300,6300,6300,0
|
|
20240424,175100,238483830,6300,6300,6300,6300,0
|
|
20240424,175000,238483830,6300,6300,6300,6300,0
|
|
20240424,174900,238483830,6300,6300,6300,6300,0
|
|
20240424,174800,238483830,6300,6300,6300,6300,0
|
|
20240424,174700,238483830,6300,6300,6300,6300,0
|
|
20240424,174600,238483830,6300,6300,6300,6300,0
|
|
20240424,174500,238483830,6300,6300,6300,6300,0
|
|
20240424,174400,238483830,6300,6300,6300,6300,0
|
|
20240424,174300,238483830,6300,6300,6300,6300,0
|
|
20240424,174200,238483830,6300,6300,6300,6300,0
|
|
20240424,174100,238483830,6300,6300,6300,6300,0
|
|
20240424,174000,238483830,6300,6300,6300,6300,0
|
|
20240424,173900,238483830,6300,6300,6300,6300,0
|
|
20240424,173800,238483830,6300,6300,6300,6300,0
|
|
20240424,173700,238483830,6300,6300,6300,6300,0
|
|
20240424,173600,238483830,6300,6300,6300,6300,0
|
|
20240424,173500,238483830,6300,6300,6300,6300,0
|
|
20240424,173400,238483830,6300,6300,6300,6300,0
|
|
20240424,173300,238483830,6300,6300,6300,6300,0
|
|
20240424,173200,238483830,6300,6300,6300,6300,0
|
|
20240424,173100,238483830,6300,6300,6300,6300,0
|
|
20240424,173000,238483830,6300,6300,6300,6300,0
|
|
20240424,172900,238483830,6300,6300,6300,6300,0
|
|
20240424,172800,238483830,6300,6300,6300,6300,0
|
|
20240424,172700,238483830,6300,6300,6300,6300,0
|
|
20240424,172600,238483830,6300,6300,6300,6300,0
|
|
20240424,172500,238483830,6300,6300,6300,6300,189
|
|
20240424,172400,238483830,6300,6300,6300,6300,0
|
|
20240424,172300,238483830,6300,6300,6300,6300,0
|
|
20240424,172200,238483830,6300,6300,6300,6300,0
|
|
20240424,172100,238483830,6300,6300,6300,6300,0
|
|
20240424,172000,238483830,6300,6300,6300,6300,0
|
|
20240424,171900,238483830,6300,6300,6300,6300,0
|
|
20240424,171800,238483830,6300,6300,6300,6300,0
|
|
20240424,171700,238483830,6300,6300,6300,6300,0
|
|
20240424,171600,238483830,6300,6300,6300,6300,0
|
|
20240424,171500,238483830,6300,6300,6300,6300,0
|
|
20240424,171400,238483830,6300,6300,6300,6300,0
|
|
20240424,171300,238483830,6300,6300,6300,6300,0
|
|
20240424,171200,238483830,6300,6300,6300,6300,0
|
|
20240424,171100,238483830,6300,6300,6300,6300,0
|
|
20240424,171000,238483830,6300,6300,6300,6300,0
|
|
20240424,170900,238483830,6300,6300,6300,6300,0
|
|
20240424,170800,238483830,6300,6300,6300,6300,0
|
|
20240424,170700,238483830,6300,6300,6300,6300,0
|
|
20240424,170600,238483830,6300,6300,6300,6300,0
|
|
20240424,170500,238483830,6300,6300,6300,6300,0
|
|
20240424,170400,238483830,6300,6300,6300,6300,0
|
|
20240424,170300,238483830,6300,6300,6300,6300,0
|
|
20240424,170200,238483830,6300,6300,6300,6300,0
|
|
20240424,170100,238483830,6300,6300,6300,6300,0
|
|
20240424,170000,238483830,6300,6300,6300,6300,0
|
|
20240424,165900,238483830,6300,6300,6300,6300,0
|
|
20240424,165800,238483830,6300,6300,6300,6300,0
|
|
20240424,165700,238483830,6300,6300,6300,6300,0
|
|
20240424,165600,238483830,6300,6300,6300,6300,0
|
|
20240424,165500,238483830,6300,6300,6300,6300,189
|
|
20240424,165400,238483830,6300,6300,6300,6300,0
|
|
20240424,165300,238483830,6300,6300,6300,6300,0
|
|
20240424,165200,238483830,6300,6300,6300,6300,0
|
|
20240424,165100,238483830,6300,6300,6300,6300,0
|
|
20240424,165000,238483830,6300,6300,6300,6300,0
|
|
20240424,164900,238483830,6300,6300,6300,6300,0
|
|
20240424,164800,238483830,6300,6300,6300,6300,0
|
|
20240424,164700,238483830,6300,6300,6300,6300,0
|
|
20240424,164600,238483830,6300,6300,6300,6300,0
|
|
20240424,164500,238483830,6300,6300,6300,6300,0
|
|
20240424,164400,238483830,6300,6300,6300,6300,0
|
|
20240424,164300,238483830,6300,6300,6300,6300,0
|
|
20240424,164200,238483830,6300,6300,6300,6300,0
|
|
20240424,164100,238483830,6300,6300,6300,6300,0
|
|
20240424,164000,238483830,6300,6300,6300,6300,0
|
|
20240424,163900,238483830,6300,6300,6300,6300,0
|
|
20240424,163800,238483830,6300,6300,6300,6300,0
|
|
20240424,163700,238483830,6300,6300,6300,6300,0
|
|
20240424,163600,238483830,6300,6300,6300,6300,0
|
|
20240424,163500,238483830,6300,6300,6300,6300,0
|
|
20240424,163400,238483830,6300,6300,6300,6300,0
|
|
20240424,163300,238483830,6300,6300,6300,6300,0
|
|
20240424,163200,238483830,6300,6300,6300,6300,0
|
|
20240424,163100,238483830,6300,6300,6300,6300,0
|
|
20240424,163000,238483830,6300,6300,6300,6300,0
|
|
20240424,162900,238483830,6300,6300,6300,6300,0
|
|
20240424,162800,238483830,6300,6300,6300,6300,0
|
|
20240424,162700,238483830,6300,6300,6300,6300,0
|
|
20240424,162600,238483830,6300,6300,6300,6300,0
|
|
20240424,162500,238483830,6300,6300,6300,6300,189
|
|
20240424,162400,238483830,6300,6300,6300,6300,0
|
|
20240424,162300,238483830,6300,6300,6300,6300,0
|
|
20240424,162200,238483830,6300,6300,6300,6300,0
|
|
20240424,162100,238483830,6300,6300,6300,6300,0
|
|
20240424,162000,238483830,6300,6300,6300,6300,0
|
|
20240424,161900,238483830,6300,6300,6300,6300,0
|
|
20240424,161800,238483830,6300,6300,6300,6300,0
|
|
20240424,161700,238483830,6300,6300,6300,6300,0
|
|
20240424,161600,238483830,6300,6300,6300,6300,0
|
|
20240424,161500,238483830,6300,6300,6300,6300,0
|
|
20240424,161400,238483830,6300,6300,6300,6300,0
|
|
20240424,161300,238483830,6300,6300,6300,6300,0
|
|
20240424,161200,238483830,6300,6300,6300,6300,0
|
|
20240424,161100,238483830,6300,6300,6300,6300,0
|
|
20240424,161000,238483830,6300,6300,6300,6300,0
|
|
20240424,160900,238483830,6300,6300,6300,6300,0
|
|
20240424,160800,238483830,6300,6300,6300,6300,0
|
|
20240424,160700,238483830,6300,6300,6300,6300,0
|
|
20240424,160600,238483830,6300,6300,6300,6300,0
|
|
20240424,160500,238483830,6300,6300,6300,6300,0
|
|
20240424,160400,238483830,6300,6300,6300,6300,0
|
|
20240424,160300,238483830,6300,6300,6300,6300,0
|
|
20240424,160200,238483830,6300,6300,6300,6300,0
|
|
20240424,160100,238483830,6300,6300,6300,6300,0
|
|
20240424,160000,238483830,6300,6300,6300,6300,0
|
|
20240424,155900,238483830,6300,6300,6300,6300,0
|
|
20240424,155800,238483830,6300,6300,6300,6300,0
|
|
20240424,155700,238483830,6300,6300,6300,6300,0
|
|
20240424,155600,238483830,6300,6300,6300,6300,0
|
|
20240424,155500,238483830,6300,6300,6300,6300,189
|
|
20240424,155400,238483830,6300,6300,6300,6300,0
|
|
20240424,155300,238483830,6300,6300,6300,6300,0
|
|
20240424,155200,238483830,6300,6300,6300,6300,0
|
|
20240424,155100,238483830,6300,6300,6300,6300,0
|
|
20240424,155000,238483830,6300,6300,6300,6300,0
|
|
20240424,154900,238483830,6300,6300,6300,6300,0
|
|
20240424,154800,238483830,6300,6300,6300,6300,0
|
|
20240424,154700,238483830,6300,6300,6300,6300,0
|
|
20240424,154600,238483830,6300,6300,6300,6300,0
|
|
20240424,154500,238483830,6300,6300,6300,6300,0
|
|
20240424,154400,238483830,6300,6300,6300,6300,0
|
|
20240424,154300,238483830,6300,6300,6300,6300,0
|
|
20240424,154200,238483830,6300,6300,6300,6300,0
|
|
20240424,154100,238483830,6300,6300,6300,6300,0
|
|
20240424,154000,238483830,6300,6300,6300,6300,0
|
|
20240424,153900,238483830,6300,6300,6300,6300,0
|
|
20240424,153800,238483830,6300,6300,6300,6300,0
|
|
20240424,153700,238483830,6300,6300,6300,6300,0
|
|
20240424,153600,238483830,6300,6300,6300,6300,0
|
|
20240424,153500,238483830,6300,6300,6300,6300,0
|
|
20240424,153400,238483830,6300,6300,6300,6300,0
|
|
20240424,153300,238483830,6300,6300,6300,6300,0
|
|
20240424,153200,238483830,6300,6300,6300,6300,0
|
|
20240424,153100,238483830,6300,6300,6300,6300,0
|
|
20240424,153000,238483830,6300,6300,6300,6300,189
|
|
20240424,152900,237293130,6270,6270,6270,6270,0
|
|
20240424,152800,237293130,6270,6270,6270,6270,0
|
|
20240424,152700,237293130,6270,6270,6270,6270,0
|
|
20240424,152600,237293130,6270,6270,6270,6270,0
|
|
20240424,152500,237293130,6270,6270,6270,6270,0
|
|
20240424,152400,237293130,6270,6270,6270,6270,0
|
|
20240424,152300,237293130,6270,6270,6270,6270,0
|
|
20240424,152200,237293130,6270,6270,6270,6270,0
|
|
20240424,152100,237293130,6270,6270,6270,6270,0
|
|
20240424,152000,237293130,6270,6270,6270,6270,0
|
|
20240424,151900,237293130,6270,6310,6310,6270,526
|
|
20240424,151800,233976060,6300,6300,6300,6300,100
|
|
20240424,151700,233346060,6270,6270,6270,6270,0
|
|
20240424,151600,233346060,6270,6270,6270,6270,0
|
|
20240424,151500,233346060,6270,6270,6270,6270,0
|
|
20240424,151400,233346060,6270,6280,6280,6270,400
|
|
20240424,151300,230837130,6290,6290,6290,6290,0
|
|
20240424,151200,230837130,6290,6290,6290,6290,0
|
|
20240424,151100,230837130,6290,6290,6290,6290,57
|
|
20240424,151000,230478600,6280,6280,6280,6280,0
|
|
20240424,150900,230478600,6280,6280,6280,6280,0
|
|
20240424,150800,230478600,6280,6280,6280,6280,0
|
|
20240424,150700,230478600,6280,6280,6280,6280,0
|
|
20240424,150600,230478600,6280,6280,6280,6280,0
|
|
20240424,150500,230478600,6280,6280,6280,6280,0
|
|
20240424,150400,230478600,6280,6280,6280,6280,0
|
|
20240424,150300,230478600,6280,6280,6280,6280,0
|
|
20240424,150200,230478600,6280,6280,6280,6280,100
|
|
20240424,150100,229850600,6270,6290,6290,6270,2453
|
|
20240424,150000,214446420,6290,6290,6290,6290,86
|
|
20240424,145900,213905480,6290,6300,6300,6290,1234
|
|
20240424,145800,206143420,6330,6330,6330,6330,0
|
|
20240424,145700,206143420,6330,6330,6330,6330,0
|
|
20240424,145600,206143420,6330,6320,6330,6320,200
|
|
20240424,145500,204878420,6300,6300,6300,6300,0
|
|
20240424,145400,204878420,6300,6300,6300,6300,1000
|
|
20240424,145300,198578420,6310,6310,6310,6310,0
|
|
20240424,145200,198578420,6310,6310,6310,6310,103
|
|
20240424,145100,197928490,6320,6320,6320,6320,0
|
|
20240424,145000,197928490,6320,6320,6320,6320,0
|
|
20240424,144900,197928490,6320,6320,6320,6320,0
|
|
20240424,144800,197928490,6320,6320,6320,6320,12
|
|
20240424,144700,197852650,6320,6320,6320,6320,0
|
|
20240424,144600,197852650,6320,6320,6320,6320,188
|
|
20240424,144500,196664490,6320,6320,6320,6320,0
|
|
20240424,144400,196664490,6320,6320,6320,6320,0
|
|
20240424,144300,196664490,6320,6320,6320,6320,0
|
|
20240424,144200,196664490,6320,6320,6320,6320,0
|
|
20240424,144100,196664490,6320,6320,6320,6320,0
|
|
20240424,144000,196664490,6320,6320,6320,6320,0
|
|
20240424,143900,196664490,6320,6320,6320,6320,0
|
|
20240424,143800,196664490,6320,6320,6320,6320,0
|
|
20240424,143700,196664490,6320,6320,6320,6320,0
|
|
20240424,143600,196664490,6320,6320,6320,6320,0
|
|
20240424,143500,196664490,6320,6320,6320,6320,0
|
|
20240424,143400,196664490,6320,6320,6320,6320,188
|
|
20240424,143300,195476330,6330,6330,6330,6330,0
|
|
20240424,143200,195476330,6330,6330,6330,6330,0
|
|
20240424,143100,195476330,6330,6330,6330,6330,320
|
|
20240424,143000,193450730,6320,6320,6320,6320,0
|
|
20240424,142900,193450730,6320,6320,6320,6320,0
|
|
20240424,142800,193450730,6320,6320,6320,6320,0
|
|
20240424,142700,193450730,6320,6320,6320,6320,1
|
|
20240424,142600,193444410,6320,6320,6320,6320,0
|
|
20240424,142500,193444410,6320,6320,6320,6320,0
|
|
20240424,142400,193444410,6320,6320,6320,6320,0
|
|
20240424,142300,193444410,6320,6320,6320,6320,1
|
|
20240424,142200,193438090,6300,6300,6300,6300,0
|
|
20240424,142100,193438090,6300,6300,6300,6300,0
|
|
20240424,142000,193438090,6300,6320,6360,6300,1889
|
|
20240424,141900,181477710,6330,6330,6330,6330,0
|
|
20240424,141800,181477710,6330,6330,6330,6330,0
|
|
20240424,141700,181477710,6330,6330,6330,6330,0
|
|
20240424,141600,181477710,6330,6330,6330,6330,0
|
|
20240424,141500,181477710,6330,6330,6330,6330,0
|
|
20240424,141400,181477710,6330,6330,6330,6330,0
|
|
20240424,141300,181477710,6330,6330,6330,6330,0
|
|
20240424,141200,181477710,6330,6330,6330,6330,0
|
|
20240424,141100,181477710,6330,6330,6330,6330,0
|
|
20240424,141000,181477710,6330,6330,6330,6330,0
|
|
20240424,140900,181477710,6330,6330,6330,6330,300
|
|
20240424,140800,179578710,6330,6330,6330,6330,0
|
|
20240424,140700,179578710,6330,6330,6330,6330,0
|
|
20240424,140600,179578710,6330,6330,6330,6330,0
|
|
20240424,140500,179578710,6330,6330,6330,6330,25
|
|
20240424,140400,179420460,6350,6350,6350,6350,0
|
|
20240424,140300,179420460,6350,6350,6350,6350,0
|
|
20240424,140200,179420460,6350,6350,6350,6350,0
|
|
20240424,140100,179420460,6350,6350,6350,6350,0
|
|
20240424,140000,179420460,6350,6350,6350,6350,0
|
|
20240424,135900,179420460,6350,6350,6350,6350,0
|
|
20240424,135800,179420460,6350,6350,6350,6350,0
|
|
20240424,135700,179420460,6350,6350,6350,6350,0
|
|
20240424,135600,179420460,6350,6350,6350,6350,0
|
|
20240424,135500,179420460,6350,6300,6350,6300,1800
|
|
20240424,135400,168023100,6300,6300,6300,6300,1
|
|
20240424,135300,168016800,6300,6300,6300,6300,2
|
|
20240424,135200,168004200,6300,6300,6300,6300,1
|
|
20240424,135100,167997900,6290,6290,6290,6290,0
|
|
20240424,135000,167997900,6290,6290,6290,6290,0
|
|
20240424,134900,167997900,6290,6290,6290,6290,0
|
|
20240424,134800,167997900,6290,6290,6290,6290,0
|
|
20240424,134700,167997900,6290,6290,6290,6290,600
|
|
20240424,134600,164223900,6300,6300,6300,6300,1
|
|
20240424,134500,164217600,6290,6290,6290,6290,0
|
|
20240424,134400,164217600,6290,6290,6290,6290,139
|
|
20240424,134300,163343290,6290,6290,6290,6290,61
|
|
20240424,134200,162959600,6290,6290,6290,6290,0
|
|
20240424,134100,162959600,6290,6290,6290,6290,0
|
|
20240424,134000,162959600,6290,6290,6290,6290,0
|
|
20240424,133900,162959600,6290,6290,6290,6290,57
|
|
20240424,133800,162601070,6290,6290,6290,6290,0
|
|
20240424,133700,162601070,6290,6290,6290,6290,0
|
|
20240424,133600,162601070,6290,6290,6290,6290,0
|
|
20240424,133500,162601070,6290,6290,6290,6290,0
|
|
20240424,133400,162601070,6290,6290,6290,6290,0
|
|
20240424,133300,162601070,6290,6290,6290,6290,0
|
|
20240424,133200,162601070,6290,6290,6290,6290,0
|
|
20240424,133100,162601070,6290,6290,6290,6290,42
|
|
20240424,133000,162336890,6290,6290,6290,6290,0
|
|
20240424,132900,162336890,6290,6290,6290,6290,1
|
|
20240424,132800,162330600,6290,6290,6290,6290,0
|
|
20240424,132700,162330600,6290,6290,6290,6290,0
|
|
20240424,132600,162330600,6290,6290,6290,6290,234
|
|
20240424,132500,160858740,6300,6300,6300,6300,0
|
|
20240424,132400,160858740,6300,6300,6300,6300,0
|
|
20240424,132300,160858740,6300,6300,6300,6300,0
|
|
20240424,132200,160858740,6300,6300,6300,6300,0
|
|
20240424,132100,160858740,6300,6300,6300,6300,0
|
|
20240424,132000,160858740,6300,6300,6300,6300,0
|
|
20240424,131900,160858740,6300,6300,6300,6300,0
|
|
20240424,131800,160858740,6300,6300,6300,6300,0
|
|
20240424,131700,160858740,6300,6300,6300,6300,0
|
|
20240424,131600,160858740,6300,6300,6300,6300,98
|
|
20240424,131500,160241340,6300,6300,6300,6300,440
|
|
20240424,131400,157469340,6300,6300,6300,6300,962
|
|
20240424,131300,151408740,6300,6300,6300,6300,210
|
|
20240424,131200,150085740,6300,6300,6300,6300,0
|
|
20240424,131100,150085740,6300,6300,6300,6300,0
|
|
20240424,131000,150085740,6300,6300,6300,6300,0
|
|
20240424,130900,150085740,6300,6300,6300,6300,0
|
|
20240424,130800,150085740,6300,6300,6300,6300,0
|
|
20240424,130700,150085740,6300,6300,6300,6300,1
|
|
20240424,130600,150079440,6300,6300,6300,6300,0
|
|
20240424,130500,150079440,6300,6300,6300,6300,26
|
|
20240424,130400,149915640,6300,6300,6300,6300,0
|
|
20240424,130300,149915640,6300,6300,6300,6300,223
|
|
20240424,130200,148510740,6300,6300,6300,6300,0
|
|
20240424,130100,148510740,6300,6300,6300,6300,15
|
|
20240424,130000,148416240,6300,6300,6300,6300,0
|
|
20240424,125900,148416240,6300,6300,6300,6300,0
|
|
20240424,125800,148416240,6300,6300,6300,6300,0
|
|
20240424,125700,148416240,6300,6300,6300,6300,0
|
|
20240424,125600,148416240,6300,6300,6300,6300,170
|
|
20240424,125500,147345240,6300,6300,6300,6300,0
|
|
20240424,125400,147345240,6300,6300,6300,6300,0
|
|
20240424,125300,147345240,6300,6300,6300,6300,0
|
|
20240424,125200,147345240,6300,6300,6300,6300,0
|
|
20240424,125100,147345240,6300,6300,6300,6300,1565
|
|
20240424,125000,137485740,6300,6300,6300,6300,0
|
|
20240424,124900,137485740,6300,6300,6300,6300,0
|
|
20240424,124800,137485740,6300,6300,6300,6300,0
|
|
20240424,124700,137485740,6300,6300,6300,6300,0
|
|
20240424,124600,137485740,6300,6300,6300,6300,0
|
|
20240424,124500,137485740,6300,6300,6300,6300,0
|
|
20240424,124400,137485740,6300,6300,6300,6300,0
|
|
20240424,124300,137485740,6300,6300,6300,6300,0
|
|
20240424,124200,137485740,6300,6300,6300,6300,0
|
|
20240424,124100,137485740,6300,6300,6300,6300,0
|
|
20240424,124000,137485740,6300,6310,6310,6300,3000
|
|
20240424,123900,118579240,6310,6330,6330,6310,736
|
|
20240424,123800,113925680,6340,6340,6340,6340,200
|
|
20240424,123700,112657680,6350,6350,6350,6350,0
|
|
20240424,123600,112657680,6350,6350,6350,6350,0
|
|
20240424,123500,112657680,6350,6350,6350,6350,0
|
|
20240424,123400,112657680,6350,6350,6350,6350,0
|
|
20240424,123300,112657680,6350,6340,6350,6340,653
|
|
20240424,123200,108516660,6320,6320,6320,6320,0
|
|
20240424,123100,108516660,6320,6320,6320,6320,0
|
|
20240424,123000,108516660,6320,6320,6320,6320,0
|
|
20240424,122900,108516660,6320,6320,6320,6320,0
|
|
20240424,122800,108516660,6320,6320,6320,6320,0
|
|
20240424,122700,108516660,6320,6320,6320,6320,0
|
|
20240424,122600,108516660,6320,6320,6320,6320,0
|
|
20240424,122500,108516660,6320,6320,6320,6320,0
|
|
20240424,122400,108516660,6320,6320,6320,6320,0
|
|
20240424,122300,108516660,6320,6320,6320,6320,0
|
|
20240424,122200,108516660,6320,6320,6320,6320,0
|
|
20240424,122100,108516660,6320,6320,6320,6320,0
|
|
20240424,122000,108516660,6320,6320,6320,6320,0
|
|
20240424,121900,108516660,6320,6320,6320,6320,0
|
|
20240424,121800,108516660,6320,6320,6320,6320,0
|
|
20240424,121700,108516660,6320,6320,6320,6320,0
|
|
20240424,121600,108516660,6320,6340,6340,6320,387
|
|
20240424,121500,106070220,6340,6340,6340,6340,387
|
|
20240424,121400,103616640,6340,6340,6340,6340,0
|
|
20240424,121300,103616640,6340,6340,6340,6340,0
|
|
20240424,121200,103616640,6340,6340,6340,6340,0
|
|
20240424,121100,103616640,6340,6340,6340,6340,24
|
|
20240424,121000,103464480,6340,6340,6340,6340,0
|
|
20240424,120900,103464480,6340,6340,6340,6340,0
|
|
20240424,120800,103464480,6340,6340,6340,6340,0
|
|
20240424,120700,103464480,6340,6340,6340,6340,0
|
|
20240424,120600,103464480,6340,6340,6340,6340,0
|
|
20240424,120500,103464480,6340,6340,6340,6340,0
|
|
20240424,120400,103464480,6340,6340,6340,6340,0
|
|
20240424,120300,103464480,6340,6340,6340,6340,605
|
|
20240424,120200,99628780,6350,6350,6350,6350,0
|
|
20240424,120100,99628780,6350,6350,6350,6350,200
|
|
20240424,120000,98358780,6350,6330,6350,6330,1500
|
|
20240424,115900,88849100,6330,6330,6330,6330,0
|
|
20240424,115800,88849100,6330,6320,6330,6320,273
|
|
20240424,115700,87123730,6330,6330,6330,6330,0
|
|
20240424,115600,87123730,6330,6330,6330,6330,0
|
|
20240424,115500,87123730,6330,6320,6330,6320,80
|
|
20240424,115400,86618030,6330,6330,6330,6330,0
|
|
20240424,115300,86618030,6330,6330,6330,6330,0
|
|
20240424,115200,86618030,6330,6330,6330,6330,0
|
|
20240424,115100,86618030,6330,6330,6330,6330,0
|
|
20240424,115000,86618030,6330,6330,6330,6330,0
|
|
20240424,114900,86618030,6330,6330,6330,6330,0
|
|
20240424,114800,86618030,6330,6330,6330,6330,0
|
|
20240424,114700,86618030,6330,6330,6330,6330,0
|
|
20240424,114600,86618030,6330,6330,6330,6330,0
|
|
20240424,114500,86618030,6330,6330,6330,6330,0
|
|
20240424,114400,86618030,6330,6330,6330,6330,0
|
|
20240424,114300,86618030,6330,6330,6330,6330,0
|
|
20240424,114200,86618030,6330,6320,6330,6320,208
|
|
20240424,114100,85301470,6320,6320,6320,6320,1
|
|
20240424,114000,85295150,6320,6320,6320,6320,1
|
|
20240424,113900,85288830,6320,6320,6320,6320,0
|
|
20240424,113800,85288830,6320,6320,6320,6320,0
|
|
20240424,113700,85288830,6320,6300,6320,6300,2248
|
|
20240424,113600,71091080,6300,6300,6300,6300,0
|
|
20240424,113500,71091080,6300,6300,6300,6300,0
|
|
20240424,113400,71091080,6300,6300,6300,6300,244
|
|
20240424,113300,69553880,6280,6280,6280,6280,0
|
|
20240424,113200,69553880,6280,6280,6280,6280,0
|
|
20240424,113100,69553880,6280,6280,6280,6280,0
|
|
20240424,113000,69553880,6280,6280,6280,6280,0
|
|
20240424,112900,69553880,6280,6280,6280,6280,0
|
|
20240424,112800,69553880,6280,6280,6280,6280,0
|
|
20240424,112700,69553880,6280,6280,6280,6280,44
|
|
20240424,112600,69277560,6280,6280,6280,6280,0
|
|
20240424,112500,69277560,6280,6280,6280,6280,0
|
|
20240424,112400,69277560,6280,6280,6280,6280,0
|
|
20240424,112300,69277560,6280,6280,6280,6280,0
|
|
20240424,112200,69277560,6280,6280,6280,6280,1
|
|
20240424,112100,69271280,6300,6300,6300,6300,0
|
|
20240424,112000,69271280,6300,6300,6300,6300,0
|
|
20240424,111900,69271280,6300,6300,6300,6300,0
|
|
20240424,111800,69271280,6300,6300,6300,6300,169
|
|
20240424,111700,68206580,6300,6300,6300,6300,0
|
|
20240424,111600,68206580,6300,6300,6300,6300,0
|
|
20240424,111500,68206580,6300,6300,6300,6300,0
|
|
20240424,111400,68206580,6300,6300,6300,6300,100
|
|
20240424,111300,67576580,6300,6300,6300,6300,0
|
|
20240424,111200,67576580,6300,6300,6300,6300,0
|
|
20240424,111100,67576580,6300,6300,6300,6300,0
|
|
20240424,111000,67576580,6300,6300,6300,6300,0
|
|
20240424,110900,67576580,6300,6300,6300,6300,0
|
|
20240424,110800,67576580,6300,6300,6300,6300,0
|
|
20240424,110700,67576580,6300,6300,6300,6300,0
|
|
20240424,110600,67576580,6300,6300,6300,6300,0
|
|
20240424,110500,67576580,6300,6300,6300,6300,0
|
|
20240424,110400,67576580,6300,6300,6300,6300,0
|
|
20240424,110300,67576580,6300,6300,6300,6300,0
|
|
20240424,110200,67576580,6300,6300,6300,6300,0
|
|
20240424,110100,67576580,6300,6300,6300,6300,0
|
|
20240424,110000,67576580,6300,6300,6300,6300,22
|
|
20240424,105900,67437980,6270,6270,6270,6270,0
|
|
20240424,105800,67437980,6270,6270,6270,6270,0
|
|
20240424,105700,67437980,6270,6270,6270,6270,0
|
|
20240424,105600,67437980,6270,6270,6270,6270,0
|
|
20240424,105500,67437980,6270,6270,6270,6270,0
|
|
20240424,105400,67437980,6270,6270,6270,6270,0
|
|
20240424,105300,67437980,6270,6270,6270,6270,0
|
|
20240424,105200,67437980,6270,6270,6270,6270,0
|
|
20240424,105100,67437980,6270,6270,6270,6270,0
|
|
20240424,105000,67437980,6270,6270,6270,6270,0
|
|
20240424,104900,67437980,6270,6270,6270,6270,354
|
|
20240424,104800,65218400,6270,6270,6270,6270,0
|
|
20240424,104700,65218400,6270,6270,6270,6270,0
|
|
20240424,104600,65218400,6270,6270,6270,6270,4
|
|
20240424,104500,65193320,6270,6270,6270,6270,0
|
|
20240424,104400,65193320,6270,6270,6270,6270,20
|
|
20240424,104300,65067920,6270,6260,6270,6260,70
|
|
20240424,104200,64629520,6270,6270,6270,6270,25
|
|
20240424,104100,64472770,6270,6270,6270,6270,0
|
|
20240424,104000,64472770,6270,6270,6270,6270,100
|
|
20240424,103900,63845770,6250,6250,6250,6250,0
|
|
20240424,103800,63845770,6250,6250,6250,6250,0
|
|
20240424,103700,63845770,6250,6250,6250,6250,0
|
|
20240424,103600,63845770,6250,6250,6250,6250,0
|
|
20240424,103500,63845770,6250,6250,6250,6250,0
|
|
20240424,103400,63845770,6250,6250,6250,6250,198
|
|
20240424,103300,62608270,6250,6250,6250,6250,0
|
|
20240424,103200,62608270,6250,6250,6250,6250,0
|
|
20240424,103100,62608270,6250,6250,6250,6250,5
|
|
20240424,103000,62577020,6270,6270,6270,6270,0
|
|
20240424,102900,62577020,6270,6270,6270,6270,0
|
|
20240424,102800,62577020,6270,6270,6270,6270,0
|
|
20240424,102700,62577020,6270,6270,6270,6270,0
|
|
20240424,102600,62577020,6270,6270,6270,6270,0
|
|
20240424,102500,62577020,6270,6270,6270,6270,15
|
|
20240424,102400,62482970,6260,6260,6260,6260,0
|
|
20240424,102300,62482970,6260,6270,6270,6260,971
|
|
20240424,102200,56404200,6280,6280,6280,6280,0
|
|
20240424,102100,56404200,6280,6280,6280,6280,137
|
|
20240424,102000,55543840,6280,6280,6280,6280,300
|
|
20240424,101900,53659840,6280,6280,6280,6280,0
|
|
20240424,101800,53659840,6280,6280,6280,6280,0
|
|
20240424,101700,53659840,6280,6280,6280,6280,63
|
|
20240424,101600,53264200,6270,6270,6270,6270,0
|
|
20240424,101500,53264200,6270,6270,6270,6270,0
|
|
20240424,101400,53264200,6270,6270,6270,6270,0
|
|
20240424,101300,53264200,6270,6270,6270,6270,0
|
|
20240424,101200,53264200,6270,6270,6270,6270,0
|
|
20240424,101100,53264200,6270,6270,6270,6270,0
|
|
20240424,101000,53264200,6270,6270,6270,6270,0
|
|
20240424,100900,53264200,6270,6270,6270,6270,452
|
|
20240424,100800,50430160,6270,6270,6270,6270,0
|
|
20240424,100700,50430160,6270,6270,6270,6270,48
|
|
20240424,100600,50129200,6290,6290,6290,6290,0
|
|
20240424,100500,50129200,6290,6290,6290,6290,0
|
|
20240424,100400,50129200,6290,6290,6290,6290,3
|
|
20240424,100300,50110330,6300,6300,6300,6300,0
|
|
20240424,100200,50110330,6300,6300,6300,6300,0
|
|
20240424,100100,50110330,6300,6300,6300,6300,0
|
|
20240424,100000,50110330,6300,6300,6300,6300,0
|
|
20240424,095900,50110330,6300,6300,6300,6300,0
|
|
20240424,095800,50110330,6300,6300,6300,6300,0
|
|
20240424,095700,50110330,6300,6300,6300,6300,403
|
|
20240424,095600,47571430,6300,6300,6300,6300,1
|
|
20240424,095500,47565130,6270,6270,6270,6270,0
|
|
20240424,095400,47565130,6270,6270,6270,6270,459
|
|
20240424,095300,44687200,6270,6270,6270,6270,41
|
|
20240424,095200,44430130,6270,6270,6270,6270,0
|
|
20240424,095100,44430130,6270,6270,6270,6270,460
|
|
20240424,095000,41545930,6270,6270,6270,6270,0
|
|
20240424,094900,41545930,6270,6270,6270,6270,300
|
|
20240424,094800,39664930,6270,6270,6270,6270,0
|
|
20240424,094700,39664930,6270,6270,6270,6270,100
|
|
20240424,094600,39037930,6310,6310,6310,6310,0
|
|
20240424,094500,39037930,6310,6310,6310,6310,0
|
|
20240424,094400,39037930,6310,6310,6310,6310,0
|
|
20240424,094300,39037930,6310,6310,6310,6310,0
|
|
20240424,094200,39037930,6310,6310,6310,6310,199
|
|
20240424,094100,37782240,6310,6310,6310,6310,0
|
|
20240424,094000,37782240,6310,6310,6310,6310,0
|
|
20240424,093900,37782240,6310,6310,6310,6310,1
|
|
20240424,093800,37775930,6260,6260,6260,6260,141
|
|
20240424,093700,36893270,6310,6310,6310,6310,5
|
|
20240424,093600,36861720,6270,6270,6270,6270,0
|
|
20240424,093500,36861720,6270,6270,6270,6270,0
|
|
20240424,093400,36861720,6270,6270,6270,6270,50
|
|
20240424,093300,36548220,6270,6270,6270,6270,150
|
|
20240424,093200,35607720,6270,6270,6270,6270,0
|
|
20240424,093100,35607720,6270,6270,6270,6270,25
|
|
20240424,093000,35450970,6270,6270,6270,6270,675
|
|
20240424,092900,31218720,6280,6280,6280,6280,200
|
|
20240424,092800,29962720,6290,6290,6290,6290,0
|
|
20240424,092700,29962720,6290,6310,6310,6290,303
|
|
20240424,092600,28056790,6310,6300,6310,6300,300
|
|
20240424,092500,26165790,6310,6300,6310,6300,10
|
|
20240424,092400,26102770,6270,6320,6320,6270,1003
|
|
20240424,092300,19813810,6320,6290,6320,6290,49
|
|
20240424,092200,19504300,6270,6270,6270,6270,0
|
|
20240424,092100,19504300,6270,6270,6270,6270,0
|
|
20240424,092000,19504300,6270,6270,6270,6270,0
|
|
20240424,091900,19504300,6270,6270,6270,6270,108
|
|
20240424,091800,18827140,6280,6280,6280,6280,32
|
|
20240424,091700,18626180,6260,6260,6260,6260,0
|
|
20240424,091600,18626180,6260,6260,6260,6260,0
|
|
20240424,091500,18626180,6260,6260,6260,6260,0
|
|
20240424,091400,18626180,6260,6260,6260,6260,0
|
|
20240424,091300,18626180,6260,6260,6260,6260,0
|
|
20240424,091200,18626180,6260,6260,6260,6260,2324
|
|
20240424,091100,4077940,6260,6260,6260,6260,20
|
|
20240424,091000,3952740,6250,6280,6280,6250,156
|
|
20240424,090900,2977010,6270,6270,6270,6270,10
|
|
20240424,090800,2914310,6270,6270,6270,6270,5
|
|
20240424,090700,2882960,6290,6290,6290,6290,0
|
|
20240424,090600,2882960,6290,6290,6290,6290,1
|
|
20240424,090500,2876670,6250,6250,6250,6250,0
|
|
20240424,090400,2876670,6250,6250,6250,6250,0
|
|
20240424,090300,2876670,6250,6250,6250,6250,150
|
|
20240424,090200,1939170,6270,6270,6270,6270,0
|
|
20240424,090100,1939170,6270,6270,6270,6270,0
|
|
20240424,090000,1939170,6270,6300,6300,6270,309
|