689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202600,307470770,10850,10850,10850,10850,624
|
|
20240409,202500,307470770,10850,10850,10850,10850,0
|
|
20240409,202400,307470770,10850,10850,10850,10850,0
|
|
20240409,202300,307470770,10850,10850,10850,10850,0
|
|
20240409,202200,307470770,10850,10850,10850,10850,0
|
|
20240409,202100,307470770,10850,10850,10850,10850,0
|
|
20240409,202000,307470770,10850,10850,10850,10850,0
|
|
20240409,201900,307470770,10850,10850,10850,10850,0
|
|
20240409,201800,307470770,10850,10850,10850,10850,0
|
|
20240409,201700,307470770,10850,10850,10850,10850,0
|
|
20240409,201600,307470770,10850,10850,10850,10850,0
|
|
20240409,201500,307470770,10850,10850,10850,10850,0
|
|
20240409,201400,307470770,10850,10850,10850,10850,0
|
|
20240409,201300,307470770,10850,10850,10850,10850,0
|
|
20240409,201200,307470770,10850,10850,10850,10850,0
|
|
20240409,201100,307470770,10850,10850,10850,10850,0
|
|
20240409,201000,307470770,10850,10850,10850,10850,0
|
|
20240409,200900,307470770,10850,10850,10850,10850,0
|
|
20240409,200800,307470770,10850,10850,10850,10850,0
|
|
20240409,200700,307470770,10850,10850,10850,10850,0
|
|
20240409,200600,307470770,10850,10850,10850,10850,0
|
|
20240409,200500,307470770,10850,10850,10850,10850,0
|
|
20240409,200400,307470770,10850,10850,10850,10850,0
|
|
20240409,200300,307470770,10850,10850,10850,10850,0
|
|
20240409,200200,307470770,10850,10850,10850,10850,0
|
|
20240409,200100,307470770,10850,10850,10850,10850,0
|
|
20240409,200000,307470770,10850,10850,10850,10850,0
|
|
20240409,195900,307470770,10850,10850,10850,10850,0
|
|
20240409,195800,307470770,10850,10850,10850,10850,0
|
|
20240409,195700,307470770,10850,10850,10850,10850,0
|
|
20240409,195600,307470770,10850,10850,10850,10850,624
|
|
20240409,195500,307470770,10850,10850,10850,10850,0
|
|
20240409,195400,307470770,10850,10850,10850,10850,0
|
|
20240409,195300,307470770,10850,10850,10850,10850,0
|
|
20240409,195200,307470770,10850,10850,10850,10850,0
|
|
20240409,195100,307470770,10850,10850,10850,10850,0
|
|
20240409,195000,307470770,10850,10850,10850,10850,0
|
|
20240409,194900,307470770,10850,10850,10850,10850,0
|
|
20240409,194800,307470770,10850,10850,10850,10850,0
|
|
20240409,194700,307470770,10850,10850,10850,10850,0
|
|
20240409,194600,307470770,10850,10850,10850,10850,0
|
|
20240409,194500,307470770,10850,10850,10850,10850,0
|
|
20240409,194400,307470770,10850,10850,10850,10850,0
|
|
20240409,194300,307470770,10850,10850,10850,10850,0
|
|
20240409,194200,307470770,10850,10850,10850,10850,0
|
|
20240409,194100,307470770,10850,10850,10850,10850,0
|
|
20240409,194000,307470770,10850,10850,10850,10850,0
|
|
20240409,193900,307470770,10850,10850,10850,10850,0
|
|
20240409,193800,307470770,10850,10850,10850,10850,0
|
|
20240409,193700,307470770,10850,10850,10850,10850,0
|
|
20240409,193600,307470770,10850,10850,10850,10850,0
|
|
20240409,193500,307470770,10850,10850,10850,10850,0
|
|
20240409,193400,307470770,10850,10850,10850,10850,0
|
|
20240409,193300,307470770,10850,10850,10850,10850,0
|
|
20240409,193200,307470770,10850,10850,10850,10850,0
|
|
20240409,193100,307470770,10850,10850,10850,10850,0
|
|
20240409,193000,307470770,10850,10850,10850,10850,0
|
|
20240409,192900,307470770,10850,10850,10850,10850,0
|
|
20240409,192800,307470770,10850,10850,10850,10850,0
|
|
20240409,192700,307470770,10850,10850,10850,10850,0
|
|
20240409,192600,307470770,10850,10850,10850,10850,624
|
|
20240409,192500,307470770,10850,10850,10850,10850,0
|
|
20240409,192400,307470770,10850,10850,10850,10850,0
|
|
20240409,192300,307470770,10850,10850,10850,10850,0
|
|
20240409,192200,307470770,10850,10850,10850,10850,0
|
|
20240409,192100,307470770,10850,10850,10850,10850,0
|
|
20240409,192000,307470770,10850,10850,10850,10850,0
|
|
20240409,191900,307470770,10850,10850,10850,10850,0
|
|
20240409,191800,307470770,10850,10850,10850,10850,0
|
|
20240409,191700,307470770,10850,10850,10850,10850,0
|
|
20240409,191600,307470770,10850,10850,10850,10850,0
|
|
20240409,191500,307470770,10850,10850,10850,10850,0
|
|
20240409,191400,307470770,10850,10850,10850,10850,0
|
|
20240409,191300,307470770,10850,10850,10850,10850,0
|
|
20240409,191200,307470770,10850,10850,10850,10850,0
|
|
20240409,191100,307470770,10850,10850,10850,10850,0
|
|
20240409,191000,307470770,10850,10850,10850,10850,0
|
|
20240409,190900,307470770,10850,10850,10850,10850,0
|
|
20240409,190800,307470770,10850,10850,10850,10850,0
|
|
20240409,190700,307470770,10850,10850,10850,10850,0
|
|
20240409,190600,307470770,10850,10850,10850,10850,0
|
|
20240409,190500,307470770,10850,10850,10850,10850,0
|
|
20240409,190400,307470770,10850,10850,10850,10850,0
|
|
20240409,190300,307470770,10850,10850,10850,10850,0
|
|
20240409,190200,307470770,10850,10850,10850,10850,0
|
|
20240409,190100,307470770,10850,10850,10850,10850,0
|
|
20240409,190000,307470770,10850,10850,10850,10850,0
|
|
20240409,185900,307470770,10850,10850,10850,10850,0
|
|
20240409,185800,307470770,10850,10850,10850,10850,0
|
|
20240409,185700,307470770,10850,10850,10850,10850,0
|
|
20240409,185600,307470770,10850,10850,10850,10850,624
|
|
20240409,185500,307470770,10850,10850,10850,10850,0
|
|
20240409,185400,307470770,10850,10850,10850,10850,0
|
|
20240409,185300,307470770,10850,10850,10850,10850,0
|
|
20240409,185200,307470770,10850,10850,10850,10850,0
|
|
20240409,185100,307470770,10850,10850,10850,10850,0
|
|
20240409,185000,307470770,10850,10850,10850,10850,0
|
|
20240409,184900,307470770,10850,10850,10850,10850,0
|
|
20240409,184800,307470770,10850,10850,10850,10850,0
|
|
20240409,184700,307470770,10850,10850,10850,10850,0
|
|
20240409,184600,307470770,10850,10850,10850,10850,0
|
|
20240409,184500,307470770,10850,10850,10850,10850,0
|
|
20240409,184400,307470770,10850,10850,10850,10850,0
|
|
20240409,184300,307470770,10850,10850,10850,10850,0
|
|
20240409,184200,307470770,10850,10850,10850,10850,0
|
|
20240409,184100,307470770,10850,10850,10850,10850,0
|
|
20240409,184000,307470770,10850,10850,10850,10850,0
|
|
20240409,183900,307470770,10850,10850,10850,10850,0
|
|
20240409,183800,307470770,10850,10850,10850,10850,0
|
|
20240409,183700,307470770,10850,10850,10850,10850,0
|
|
20240409,183600,307470770,10850,10850,10850,10850,0
|
|
20240409,183500,307470770,10850,10850,10850,10850,0
|
|
20240409,183400,307470770,10850,10850,10850,10850,0
|
|
20240409,183300,307470770,10850,10850,10850,10850,0
|
|
20240409,183200,307470770,10850,10850,10850,10850,0
|
|
20240409,183100,307470770,10850,10850,10850,10850,0
|
|
20240409,183000,307470770,10850,10850,10850,10850,0
|
|
20240409,182900,307470770,10850,10850,10850,10850,0
|
|
20240409,182800,307470770,10850,10850,10850,10850,0
|
|
20240409,182700,307470770,10850,10850,10850,10850,0
|
|
20240409,182600,307470770,10850,10850,10850,10850,624
|
|
20240409,182500,307470770,10850,10850,10850,10850,0
|
|
20240409,182400,307470770,10850,10850,10850,10850,0
|
|
20240409,182300,307470770,10850,10850,10850,10850,0
|
|
20240409,182200,307470770,10850,10850,10850,10850,0
|
|
20240409,182100,307470770,10850,10850,10850,10850,0
|
|
20240409,182000,307470770,10850,10850,10850,10850,0
|
|
20240409,181900,307470770,10850,10850,10850,10850,0
|
|
20240409,181800,307470770,10850,10850,10850,10850,0
|
|
20240409,181700,307470770,10850,10850,10850,10850,0
|
|
20240409,181600,307470770,10850,10850,10850,10850,0
|
|
20240409,181500,307470770,10850,10850,10850,10850,0
|
|
20240409,181400,307470770,10850,10850,10850,10850,0
|
|
20240409,181300,307470770,10850,10850,10850,10850,0
|
|
20240409,181200,307470770,10850,10850,10850,10850,0
|
|
20240409,181100,307470770,10850,10850,10850,10850,0
|
|
20240409,181000,307470770,10850,10850,10850,10850,0
|
|
20240409,180900,307470770,10850,10850,10850,10850,0
|
|
20240409,180800,307470770,10850,10850,10850,10850,0
|
|
20240409,180700,307470770,10850,10850,10850,10850,0
|
|
20240409,180600,307470770,10850,10850,10850,10850,0
|
|
20240409,180500,307470770,10850,10850,10850,10850,0
|
|
20240409,180400,307470770,10850,10850,10850,10850,0
|
|
20240409,180300,307470770,10850,10850,10850,10850,0
|
|
20240409,180200,307470770,10850,10850,10850,10850,0
|
|
20240409,180100,307470770,10850,10850,10850,10850,0
|
|
20240409,180000,307470770,10850,10850,10850,10850,0
|
|
20240409,175900,307470770,10850,10850,10850,10850,0
|
|
20240409,175800,307470770,10850,10850,10850,10850,0
|
|
20240409,175700,307470770,10850,10850,10850,10850,0
|
|
20240409,175600,307470770,10850,10850,10850,10850,624
|
|
20240409,175500,307470770,10850,10850,10850,10850,0
|
|
20240409,175400,307470770,10850,10850,10850,10850,0
|
|
20240409,175300,307470770,10850,10850,10850,10850,0
|
|
20240409,175200,307470770,10850,10850,10850,10850,0
|
|
20240409,175100,307470770,10850,10850,10850,10850,0
|
|
20240409,175000,307470770,10850,10850,10850,10850,0
|
|
20240409,174900,307470770,10850,10850,10850,10850,0
|
|
20240409,174800,307470770,10850,10850,10850,10850,0
|
|
20240409,174700,307470770,10850,10850,10850,10850,0
|
|
20240409,174600,307470770,10850,10850,10850,10850,0
|
|
20240409,174500,307470770,10850,10850,10850,10850,0
|
|
20240409,174400,307470770,10850,10850,10850,10850,0
|
|
20240409,174300,307470770,10850,10850,10850,10850,0
|
|
20240409,174200,307470770,10850,10850,10850,10850,0
|
|
20240409,174100,307470770,10850,10850,10850,10850,0
|
|
20240409,174000,307470770,10850,10850,10850,10850,0
|
|
20240409,173900,307470770,10850,10850,10850,10850,0
|
|
20240409,173800,307470770,10850,10850,10850,10850,0
|
|
20240409,173700,307470770,10850,10850,10850,10850,0
|
|
20240409,173600,307470770,10850,10850,10850,10850,0
|
|
20240409,173500,307470770,10850,10850,10850,10850,0
|
|
20240409,173400,307470770,10850,10850,10850,10850,0
|
|
20240409,173300,307470770,10850,10850,10850,10850,0
|
|
20240409,173200,307470770,10850,10850,10850,10850,0
|
|
20240409,173100,307470770,10850,10850,10850,10850,0
|
|
20240409,173000,307470770,10850,10850,10850,10850,0
|
|
20240409,172900,307470770,10850,10850,10850,10850,0
|
|
20240409,172800,307470770,10850,10850,10850,10850,0
|
|
20240409,172700,307470770,10850,10850,10850,10850,0
|
|
20240409,172600,307470770,10850,10850,10850,10850,624
|
|
20240409,172500,307470770,10850,10850,10850,10850,0
|
|
20240409,172400,307470770,10850,10850,10850,10850,0
|
|
20240409,172300,307470770,10850,10850,10850,10850,0
|
|
20240409,172200,307470770,10850,10850,10850,10850,0
|
|
20240409,172100,307470770,10850,10850,10850,10850,0
|
|
20240409,172000,307470770,10850,10850,10850,10850,0
|
|
20240409,171900,307470770,10850,10850,10850,10850,0
|
|
20240409,171800,307470770,10850,10850,10850,10850,0
|
|
20240409,171700,307470770,10850,10850,10850,10850,0
|
|
20240409,171600,307470770,10850,10850,10850,10850,0
|
|
20240409,171500,307470770,10850,10850,10850,10850,0
|
|
20240409,171400,307470770,10850,10850,10850,10850,0
|
|
20240409,171300,307470770,10850,10850,10850,10850,0
|
|
20240409,171200,307470770,10850,10850,10850,10850,0
|
|
20240409,171100,307470770,10850,10850,10850,10850,0
|
|
20240409,171000,307470770,10850,10850,10850,10850,0
|
|
20240409,170900,307470770,10850,10850,10850,10850,0
|
|
20240409,170800,307470770,10850,10850,10850,10850,0
|
|
20240409,170700,307470770,10850,10850,10850,10850,0
|
|
20240409,170600,307470770,10850,10850,10850,10850,0
|
|
20240409,170500,307470770,10850,10850,10850,10850,0
|
|
20240409,170400,307470770,10850,10850,10850,10850,0
|
|
20240409,170300,307470770,10850,10850,10850,10850,0
|
|
20240409,170200,307470770,10850,10850,10850,10850,0
|
|
20240409,170100,307470770,10850,10850,10850,10850,0
|
|
20240409,170000,307470770,10850,10850,10850,10850,0
|
|
20240409,165900,307470770,10850,10850,10850,10850,0
|
|
20240409,165800,307470770,10850,10850,10850,10850,0
|
|
20240409,165700,307470770,10850,10850,10850,10850,0
|
|
20240409,165600,307470770,10850,10850,10850,10850,624
|
|
20240409,165500,307470770,10850,10850,10850,10850,0
|
|
20240409,165400,307470770,10850,10850,10850,10850,0
|
|
20240409,165300,307470770,10850,10850,10850,10850,0
|
|
20240409,165200,307470770,10850,10850,10850,10850,0
|
|
20240409,165100,307470770,10850,10850,10850,10850,0
|
|
20240409,165000,307470770,10850,10850,10850,10850,0
|
|
20240409,164900,307470770,10850,10850,10850,10850,0
|
|
20240409,164800,307470770,10850,10850,10850,10850,0
|
|
20240409,164700,307470770,10850,10850,10850,10850,0
|
|
20240409,164600,307470770,10850,10850,10850,10850,0
|
|
20240409,164500,307470770,10850,10850,10850,10850,0
|
|
20240409,164400,307470770,10850,10850,10850,10850,0
|
|
20240409,164300,307470770,10850,10850,10850,10850,0
|
|
20240409,164200,307470770,10850,10850,10850,10850,0
|
|
20240409,164100,307470770,10850,10850,10850,10850,0
|
|
20240409,164000,307470770,10850,10850,10850,10850,0
|
|
20240409,163900,307470770,10850,10850,10850,10850,0
|
|
20240409,163800,307470770,10850,10850,10850,10850,0
|
|
20240409,163700,307470770,10850,10850,10850,10850,0
|
|
20240409,163600,307470770,10850,10850,10850,10850,0
|
|
20240409,163500,307470770,10850,10850,10850,10850,0
|
|
20240409,163400,307470770,10850,10850,10850,10850,0
|
|
20240409,163300,307470770,10850,10850,10850,10850,0
|
|
20240409,163200,307470770,10850,10850,10850,10850,0
|
|
20240409,163100,307470770,10850,10850,10850,10850,0
|
|
20240409,163000,307470770,10850,10850,10850,10850,0
|
|
20240409,162900,307470770,10850,10850,10850,10850,0
|
|
20240409,162800,307470770,10850,10850,10850,10850,0
|
|
20240409,162700,307470770,10850,10850,10850,10850,0
|
|
20240409,162600,307470770,10850,10850,10850,10850,624
|
|
20240409,162500,307470770,10850,10850,10850,10850,0
|
|
20240409,162400,307470770,10850,10850,10850,10850,0
|
|
20240409,162300,307470770,10850,10850,10850,10850,0
|
|
20240409,162200,307470770,10850,10850,10850,10850,0
|
|
20240409,162100,307470770,10850,10850,10850,10850,0
|
|
20240409,162000,307470770,10850,10850,10850,10850,0
|
|
20240409,161900,307470770,10850,10850,10850,10850,0
|
|
20240409,161800,307470770,10850,10850,10850,10850,0
|
|
20240409,161700,307470770,10850,10850,10850,10850,0
|
|
20240409,161600,307470770,10850,10850,10850,10850,0
|
|
20240409,161500,307470770,10850,10850,10850,10850,0
|
|
20240409,161400,307470770,10850,10850,10850,10850,0
|
|
20240409,161300,307470770,10850,10850,10850,10850,0
|
|
20240409,161200,307470770,10850,10850,10850,10850,0
|
|
20240409,161100,307470770,10850,10850,10850,10850,0
|
|
20240409,161000,307470770,10850,10850,10850,10850,0
|
|
20240409,160900,307470770,10850,10850,10850,10850,0
|
|
20240409,160800,307470770,10850,10850,10850,10850,0
|
|
20240409,160700,307470770,10850,10850,10850,10850,0
|
|
20240409,160600,307470770,10850,10850,10850,10850,0
|
|
20240409,160500,307470770,10850,10850,10850,10850,0
|
|
20240409,160400,307470770,10850,10850,10850,10850,0
|
|
20240409,160300,307470770,10850,10850,10850,10850,0
|
|
20240409,160200,307470770,10850,10850,10850,10850,0
|
|
20240409,160100,307470770,10850,10850,10850,10850,0
|
|
20240409,160000,307470770,10850,10850,10850,10850,0
|
|
20240409,155900,307470770,10850,10850,10850,10850,0
|
|
20240409,155800,307470770,10850,10850,10850,10850,0
|
|
20240409,155700,307470770,10850,10850,10850,10850,0
|
|
20240409,155600,307470770,10850,10850,10850,10850,624
|
|
20240409,155500,307470770,10850,10850,10850,10850,0
|
|
20240409,155400,307470770,10850,10850,10850,10850,0
|
|
20240409,155300,307470770,10850,10850,10850,10850,0
|
|
20240409,155200,307470770,10850,10850,10850,10850,0
|
|
20240409,155100,307470770,10850,10850,10850,10850,0
|
|
20240409,155000,307470770,10850,10850,10850,10850,0
|
|
20240409,154900,307470770,10850,10850,10850,10850,0
|
|
20240409,154800,307470770,10850,10850,10850,10850,0
|
|
20240409,154700,307470770,10850,10850,10850,10850,0
|
|
20240409,154600,307470770,10850,10850,10850,10850,0
|
|
20240409,154500,307470770,10850,10850,10850,10850,0
|
|
20240409,154400,307470770,10850,10850,10850,10850,0
|
|
20240409,154300,307470770,10850,10850,10850,10850,0
|
|
20240409,154200,307470770,10850,10850,10850,10850,0
|
|
20240409,154100,307470770,10850,10850,10850,10850,0
|
|
20240409,154000,307470770,10850,10850,10850,10850,0
|
|
20240409,153900,307470770,10850,10850,10850,10850,0
|
|
20240409,153800,307470770,10850,10850,10850,10850,0
|
|
20240409,153700,307470770,10850,10850,10850,10850,0
|
|
20240409,153600,307470770,10850,10850,10850,10850,0
|
|
20240409,153500,307470770,10850,10850,10850,10850,0
|
|
20240409,153400,307470770,10850,10850,10850,10850,0
|
|
20240409,153300,307470770,10850,10850,10850,10850,0
|
|
20240409,153200,307470770,10850,10850,10850,10850,0
|
|
20240409,153100,307470770,10850,10850,10850,10850,0
|
|
20240409,153000,307470770,10850,10850,10850,10850,624
|
|
20240409,152900,300700370,10820,10820,10820,10820,0
|
|
20240409,152800,300700370,10820,10820,10820,10820,0
|
|
20240409,152700,300700370,10820,10820,10820,10820,0
|
|
20240409,152600,300700370,10820,10820,10820,10820,0
|
|
20240409,152500,300700370,10820,10820,10820,10820,0
|
|
20240409,152400,300700370,10820,10820,10820,10820,0
|
|
20240409,152300,300700370,10820,10820,10820,10820,0
|
|
20240409,152200,300700370,10820,10820,10820,10820,0
|
|
20240409,152100,300700370,10820,10820,10820,10820,0
|
|
20240409,152000,300700370,10820,10820,10820,10820,0
|
|
20240409,151900,300700370,10820,10810,10940,10810,2592
|
|
20240409,151800,272482730,10810,10820,10820,10810,1906
|
|
20240409,151700,251868050,10830,10830,10830,10830,1103
|
|
20240409,151600,239922560,10840,10840,10840,10830,163
|
|
20240409,151500,238155700,10840,10850,10850,10840,808
|
|
20240409,151400,229393900,10850,10860,10860,10850,286
|
|
20240409,151300,226290340,10860,10860,10860,10860,0
|
|
20240409,151200,226290340,10860,10860,10860,10860,55
|
|
20240409,151100,225693040,10860,10860,10860,10860,10
|
|
20240409,151000,225584440,10860,10860,10860,10860,20
|
|
20240409,150900,225367240,10860,10860,10860,10860,0
|
|
20240409,150800,225367240,10860,10860,10860,10860,69
|
|
20240409,150700,224617900,10860,10860,10860,10860,720
|
|
20240409,150600,216798700,10850,10860,10860,10850,116
|
|
20240409,150500,215540040,10860,10860,10860,10860,1
|
|
20240409,150400,215529180,10850,10860,10860,10850,105
|
|
20240409,150300,214389920,10850,10850,10850,10850,10
|
|
20240409,150200,214281420,10860,10860,10860,10860,0
|
|
20240409,150100,214281420,10860,10870,10870,10860,392
|
|
20240409,150000,210024280,10870,10870,10870,10870,17
|
|
20240409,145900,209839490,10870,10870,10870,10870,105
|
|
20240409,145800,208698140,10880,10880,10880,10880,10
|
|
20240409,145700,208589340,10880,10880,10880,10880,1
|
|
20240409,145600,208578460,10880,10880,10880,10880,110
|
|
20240409,145500,207381660,10880,10880,10880,10880,113
|
|
20240409,145400,206152220,10880,10880,10880,10880,1
|
|
20240409,145300,206141340,10880,10880,10880,10880,25
|
|
20240409,145200,205869340,10880,10880,10880,10880,230
|
|
20240409,145100,203366940,10870,10870,10870,10870,0
|
|
20240409,145000,203366940,10870,10870,10870,10870,0
|
|
20240409,144900,203366940,10870,10870,10870,10870,0
|
|
20240409,144800,203366940,10870,10870,10870,10870,708
|
|
20240409,144700,195670980,10870,10880,10880,10870,76
|
|
20240409,144600,194844750,10880,10880,10880,10880,10
|
|
20240409,144500,194735950,10880,10880,10880,10880,1
|
|
20240409,144400,194725070,10880,10880,10880,10880,0
|
|
20240409,144300,194725070,10880,10880,10880,10880,383
|
|
20240409,144200,190558030,10880,10880,10880,10880,200
|
|
20240409,144100,188382030,10880,10880,10880,10880,0
|
|
20240409,144000,188382030,10880,10880,10880,10880,21
|
|
20240409,143900,188153550,10880,10880,10880,10880,0
|
|
20240409,143800,188153550,10880,10880,10880,10880,2
|
|
20240409,143700,188131790,10880,10880,10880,10880,2
|
|
20240409,143600,188110030,10880,10880,10880,10880,53
|
|
20240409,143500,187533390,10880,10880,10880,10880,0
|
|
20240409,143400,187533390,10880,10880,10880,10880,0
|
|
20240409,143300,187533390,10880,10880,10880,10880,169
|
|
20240409,143200,185694670,10880,10880,10880,10880,100
|
|
20240409,143100,184606670,10880,10880,10880,10880,137
|
|
20240409,143000,183116110,10880,10880,10880,10880,16
|
|
20240409,142900,182942030,10880,10880,10880,10880,0
|
|
20240409,142800,182942030,10880,10880,10880,10880,100
|
|
20240409,142700,181854030,10880,10880,10880,10880,0
|
|
20240409,142600,181854030,10880,10880,10880,10880,120
|
|
20240409,142500,180548430,10880,10880,10880,10880,0
|
|
20240409,142400,180548430,10880,10880,10880,10880,0
|
|
20240409,142300,180548430,10880,10880,10880,10880,1
|
|
20240409,142200,180537550,10880,10880,10880,10880,27
|
|
20240409,142100,180243790,10870,10880,10880,10870,102
|
|
20240409,142000,179134050,10880,10900,10900,10880,31
|
|
20240409,141900,178796350,10900,10900,10900,10900,0
|
|
20240409,141800,178796350,10900,10900,10900,10900,0
|
|
20240409,141700,178796350,10900,10900,10900,10900,0
|
|
20240409,141600,178796350,10900,10900,10900,10900,0
|
|
20240409,141500,178796350,10900,10900,10900,10900,0
|
|
20240409,141400,178796350,10900,10900,10900,10900,0
|
|
20240409,141300,178796350,10900,10900,10900,10900,0
|
|
20240409,141200,178796350,10900,10900,10900,10900,1
|
|
20240409,141100,178785450,10900,10900,10900,10900,1
|
|
20240409,141000,178774550,10900,10900,10900,10900,16
|
|
20240409,140900,178600150,10900,10900,10900,10900,1
|
|
20240409,140800,178589250,10870,10890,10890,10870,216
|
|
20240409,140700,176241030,10900,10900,10900,10900,10
|
|
20240409,140600,176132030,10900,10900,10900,10900,3
|
|
20240409,140500,176099330,10890,10890,10890,10890,18
|
|
20240409,140400,175903310,10880,10870,10880,10870,99
|
|
20240409,140300,174826730,10870,10870,10870,10870,5
|
|
20240409,140200,174772380,10870,10870,10870,10870,25
|
|
20240409,140100,174500630,10870,10870,10870,10870,3
|
|
20240409,140000,174468020,10860,10860,10860,10860,22
|
|
20240409,135900,174229100,10870,10860,10870,10860,13
|
|
20240409,135800,174087820,10860,10850,10860,10850,3
|
|
20240409,135700,174055260,10860,10860,10860,10860,7
|
|
20240409,135600,173979240,10850,10850,10850,10850,0
|
|
20240409,135500,173979240,10850,10870,10870,10850,19
|
|
20240409,135400,173772830,10860,10860,10860,10850,95
|
|
20240409,135300,172741150,10860,10850,10860,10850,906
|
|
20240409,135200,162902050,10850,10860,10860,10850,308
|
|
20240409,135100,159559240,10860,10860,10860,10860,9
|
|
20240409,135000,159461500,10870,10870,10870,10870,17
|
|
20240409,134900,159276710,10870,10870,10870,10870,304
|
|
20240409,134800,155972230,10880,10880,10880,10880,0
|
|
20240409,134700,155972230,10880,10880,10880,10880,37
|
|
20240409,134600,155569670,10880,10880,10880,10880,0
|
|
20240409,134500,155569670,10880,10880,10890,10880,12
|
|
20240409,134400,155439090,10880,10880,10880,10880,2
|
|
20240409,134300,155417330,10880,10880,10880,10880,6
|
|
20240409,134200,155352050,10880,10880,10880,10880,2
|
|
20240409,134100,155330290,10880,10880,10880,10880,7
|
|
20240409,134000,155254130,10880,10880,10880,10880,2
|
|
20240409,133900,155232370,10880,10880,10880,10880,0
|
|
20240409,133800,155232370,10880,10880,10880,10880,9
|
|
20240409,133700,155134450,10880,10880,10880,10880,2
|
|
20240409,133600,155112690,10880,10890,10890,10880,11
|
|
20240409,133500,154992960,10880,10880,10880,10880,22
|
|
20240409,133400,154753600,10880,10880,10880,10880,34
|
|
20240409,133300,154383680,10870,10870,10870,10870,4
|
|
20240409,133200,154340200,10860,10860,10860,10860,6
|
|
20240409,133100,154275040,10860,10860,10860,10860,3
|
|
20240409,133000,154242460,10850,10880,10880,10850,22
|
|
20240409,132900,154003280,10880,10850,10880,10850,78
|
|
20240409,132800,153156860,10850,10860,10860,10850,33
|
|
20240409,132700,152798750,10860,10860,10860,10860,0
|
|
20240409,132600,152798750,10860,10860,10860,10860,10
|
|
20240409,132500,152690150,10870,10870,10870,10870,2
|
|
20240409,132400,152668410,10860,10870,10870,10860,14
|
|
20240409,132300,152516360,10870,10870,10870,10870,4
|
|
20240409,132200,152472880,10870,10860,10870,10860,9
|
|
20240409,132100,152375120,10860,10870,10870,10860,39
|
|
20240409,132000,151951410,10870,10860,10870,10860,8
|
|
20240409,131900,151864510,10860,10870,10870,10860,3
|
|
20240409,131800,151831920,10860,10860,10860,10860,0
|
|
20240409,131700,151831920,10860,10860,10860,10860,9
|
|
20240409,131600,151734180,10860,10860,10860,10860,2
|
|
20240409,131500,151712460,10860,10860,10860,10860,7
|
|
20240409,131400,151636440,10860,10850,10860,10850,4
|
|
20240409,131300,151593020,10850,10850,10850,10850,6
|
|
20240409,131200,151527920,10850,10850,10850,10850,2
|
|
20240409,131100,151506220,10850,10850,10850,10850,7
|
|
20240409,131000,151430270,10850,10850,10850,10850,3
|
|
20240409,130900,151397720,10850,10850,10850,10850,8
|
|
20240409,130800,151310920,10850,10850,10850,10850,0
|
|
20240409,130700,151310920,10850,10850,10850,10850,8
|
|
20240409,130600,151224120,10850,10850,10850,10850,0
|
|
20240409,130500,151224120,10850,10850,10850,10850,19
|
|
20240409,130400,151017970,10850,10850,10850,10850,0
|
|
20240409,130300,151017970,10850,10850,10850,10850,59
|
|
20240409,130200,150377820,10850,10850,10850,10850,3
|
|
20240409,130100,150345270,10850,10850,10850,10850,6
|
|
20240409,130000,150280170,10850,10850,10850,10850,17
|
|
20240409,125900,150095720,10850,10850,10850,10850,115
|
|
20240409,125800,148847970,10850,10850,10850,10850,0
|
|
20240409,125700,148847970,10850,10850,10850,10850,2
|
|
20240409,125600,148826270,10840,10850,10850,10840,125
|
|
20240409,125500,147470110,10850,10850,10850,10850,4
|
|
20240409,125400,147426710,10850,10860,10860,10850,577
|
|
20240409,125300,141165440,10860,10860,10860,10860,2
|
|
20240409,125200,141143720,10860,10860,10860,10860,7
|
|
20240409,125100,141067700,10860,10860,10860,10860,2
|
|
20240409,125000,141045980,10860,10860,10860,10860,6
|
|
20240409,124900,140980820,10860,10860,10860,10860,9
|
|
20240409,124800,140883080,10850,10850,10850,10850,9
|
|
20240409,124700,140785430,10860,10860,10860,10860,0
|
|
20240409,124600,140785430,10860,10850,10860,10850,20
|
|
20240409,124500,140568330,10860,10860,10860,10860,2
|
|
20240409,124400,140546610,10850,10860,10860,10850,10
|
|
20240409,124300,140438090,10860,10860,10860,10860,2
|
|
20240409,124200,140416370,10850,10870,10870,10850,169
|
|
20240409,124100,138580990,10870,10880,10880,10870,46
|
|
20240409,124000,138080960,10870,10870,10870,10870,7
|
|
20240409,123900,138004870,10870,10870,10870,10870,2
|
|
20240409,123800,137983130,10870,10870,10870,10870,0
|
|
20240409,123700,137983130,10870,10870,10880,10870,11
|
|
20240409,123600,137863530,10870,10870,10870,10870,0
|
|
20240409,123500,137863530,10870,10870,10870,10870,9
|
|
20240409,123400,137765700,10870,10870,10870,10870,3
|
|
20240409,123300,137733090,10870,10870,10870,10870,6
|
|
20240409,123200,137667870,10870,10870,10870,10860,4
|
|
20240409,123100,137624410,10860,10860,10860,10860,6
|
|
20240409,123000,137559250,10860,10860,10860,10860,2
|
|
20240409,122900,137537530,10860,10860,10860,10860,7
|
|
20240409,122800,137461510,10860,10860,10860,10860,2
|
|
20240409,122700,137439790,10860,10860,10860,10860,9
|
|
20240409,122600,137342050,10860,10860,10860,10860,0
|
|
20240409,122500,137342050,10860,10860,10860,10860,6
|
|
20240409,122400,137276890,10880,10860,10880,10860,305
|
|
20240409,122300,133964510,10860,10860,10860,10860,9
|
|
20240409,122200,133866770,10860,10860,10860,10860,0
|
|
20240409,122100,133866770,10860,10860,10860,10860,6
|
|
20240409,122000,133801610,10870,10870,10870,10870,3
|
|
20240409,121900,133769000,10860,10860,10860,10860,6
|
|
20240409,121800,133703840,10860,10860,10860,10860,117
|
|
20240409,121700,132433220,10860,10860,10860,10860,0
|
|
20240409,121600,132433220,10860,10870,10870,10860,38
|
|
20240409,121500,132020250,10860,10860,10860,10860,0
|
|
20240409,121400,132020250,10860,10870,10870,10860,27
|
|
20240409,121300,131726820,10870,10880,10880,10860,281
|
|
20240409,121200,128671290,10880,10880,10880,10880,7
|
|
20240409,121100,128595130,10880,10880,10880,10880,3
|
|
20240409,121000,128562490,10890,10880,10890,10880,51
|
|
20240409,120900,128007160,10880,10900,10900,10880,29
|
|
20240409,120800,127691260,10890,10890,10890,10890,8
|
|
20240409,120700,127604140,10880,10880,10880,10880,0
|
|
20240409,120600,127604140,10880,10890,10890,10880,12
|
|
20240409,120500,127473530,10880,10880,10880,10880,4
|
|
20240409,120400,127430010,10880,10880,10880,10880,6
|
|
20240409,120300,127364730,10890,10890,10890,10890,3
|
|
20240409,120200,127332060,10880,10890,10890,10880,5
|
|
20240409,120100,127277630,10890,10890,10890,10890,0
|
|
20240409,120000,127277630,10890,10890,10890,10890,7
|
|
20240409,115900,127201400,10900,10900,10900,10900,0
|
|
20240409,115800,127201400,10900,10890,10900,10890,14
|
|
20240409,115700,127048830,10880,10880,10880,10880,6
|
|
20240409,115600,126983550,10900,10900,10900,10900,2
|
|
20240409,115500,126961750,10900,10900,10910,10880,70
|
|
20240409,115400,126198780,10900,10880,10900,10880,59
|
|
20240409,115300,125556100,10880,10890,10890,10880,8
|
|
20240409,115200,125469050,10880,10890,10890,10880,73
|
|
20240409,115100,124674800,10880,10890,10890,10880,33
|
|
20240409,115000,124315490,10890,10900,10900,10890,12
|
|
20240409,114900,124184720,10890,10890,10890,10890,406
|
|
20240409,114800,119763380,10890,10900,10900,10890,4
|
|
20240409,114700,119719800,10900,10900,10900,10900,85
|
|
20240409,114600,118793300,10900,10900,10900,10900,0
|
|
20240409,114500,118793300,10900,10900,10900,10900,8
|
|
20240409,114400,118706100,10900,10900,10900,10900,0
|
|
20240409,114300,118706100,10900,10900,10900,10900,10
|
|
20240409,114200,118597100,10900,10900,10900,10900,0
|
|
20240409,114100,118597100,10900,10900,10900,10900,6
|
|
20240409,114000,118531700,10910,10900,10910,10900,5
|
|
20240409,113900,118477170,10900,10900,10900,10900,6
|
|
20240409,113800,118411770,10910,10910,10910,10900,7
|
|
20240409,113700,118335420,10910,10910,10910,10910,3
|
|
20240409,113600,118302690,10900,10900,10900,10900,10
|
|
20240409,113500,118193690,10910,10910,10910,10910,15
|
|
20240409,113400,118030040,10900,10910,10910,10900,7
|
|
20240409,113300,117953730,10910,10910,10910,10910,2
|
|
20240409,113200,117931910,10910,10900,10910,10900,132
|
|
20240409,113100,116493030,10900,10900,10900,10900,686
|
|
20240409,113000,109015630,10900,10900,10910,10900,1431
|
|
20240409,112900,93413770,10900,10900,10900,10900,3
|
|
20240409,112800,93381070,10900,10910,10910,10900,59
|
|
20240409,112700,92737520,10910,10910,10910,10910,33
|
|
20240409,112600,92377490,10920,10930,10930,10920,16
|
|
20240409,112500,92202750,10930,10930,10930,10930,2
|
|
20240409,112400,92180890,10910,10920,10920,10900,177
|
|
20240409,112300,90249670,10920,10920,10920,10920,0
|
|
20240409,112200,90249670,10920,10920,10920,10920,6
|
|
20240409,112100,90184150,10920,10920,10920,10920,0
|
|
20240409,112000,90184150,10920,10920,10920,10920,6
|
|
20240409,111900,90118630,10940,10920,10940,10920,19
|
|
20240409,111800,89911060,10930,10930,10930,10930,5
|
|
20240409,111700,89856410,10930,10930,10930,10930,0
|
|
20240409,111600,89856410,10930,10930,10930,10930,0
|
|
20240409,111500,89856410,10930,10940,10940,10930,51
|
|
20240409,111400,89298530,10920,10920,10920,10920,0
|
|
20240409,111300,89298530,10920,10920,10920,10920,8
|
|
20240409,111200,89211170,10920,10920,10920,10920,0
|
|
20240409,111100,89211170,10920,10920,10920,10920,6
|
|
20240409,111000,89145650,10920,10960,10960,10910,339
|
|
20240409,110900,85444560,10920,10920,10920,10920,6
|
|
20240409,110800,85379040,10920,10920,10920,10920,0
|
|
20240409,110700,85379040,10920,10960,10960,10920,10
|
|
20240409,110600,85269720,10960,10960,10960,10960,0
|
|
20240409,110500,85269720,10960,10960,10960,10910,49
|
|
20240409,110400,84733020,10940,10940,10940,10940,5
|
|
20240409,110300,84678320,10940,10920,10940,10900,49
|
|
20240409,110200,84142720,10910,10910,10910,10910,21
|
|
20240409,110100,83913610,10900,10900,10900,10900,249
|
|
20240409,110000,81199510,10910,10910,10910,10910,2
|
|
20240409,105900,81177690,10900,10900,10900,10900,9
|
|
20240409,105800,81079590,10910,10900,10910,10900,4
|
|
20240409,105700,81035970,10910,10910,10910,10910,3
|
|
20240409,105600,81003240,10900,10900,10900,10900,8
|
|
20240409,105500,80916040,10900,10900,10900,10900,1
|
|
20240409,105400,80905140,10890,10900,10900,10890,8
|
|
20240409,105300,80818010,10890,10890,10890,10890,0
|
|
20240409,105200,80818010,10890,10890,10890,10890,6
|
|
20240409,105100,80752670,10890,10890,10890,10890,0
|
|
20240409,105000,80752670,10890,10890,10890,10890,16
|
|
20240409,104900,80578430,10890,10890,10890,10890,0
|
|
20240409,104800,80578430,10890,10890,10890,10890,7
|
|
20240409,104700,80502200,10890,10890,10890,10890,0
|
|
20240409,104600,80502200,10890,10890,10890,10890,6
|
|
20240409,104500,80436860,10980,10890,10980,10890,11
|
|
20240409,104400,80316530,10890,10970,10970,10890,9
|
|
20240409,104300,80218360,10900,10970,10980,10900,75
|
|
20240409,104200,79396710,10900,10900,10900,10900,6
|
|
20240409,104100,79331310,10990,10980,10990,10980,141
|
|
20240409,104000,77781970,10970,10890,10970,10890,59
|
|
20240409,103900,77135590,10900,10900,10900,10900,3
|
|
20240409,103800,77102890,10890,10890,10900,10890,20
|
|
20240409,103700,76884990,10900,10890,10900,10890,3
|
|
20240409,103600,76852310,10890,10890,10890,10890,0
|
|
20240409,103500,76852310,10890,10890,10890,10890,13
|
|
20240409,103400,76710740,10890,10890,10890,10890,50
|
|
20240409,103300,76166240,10890,10890,10890,10890,8
|
|
20240409,103200,76079120,10890,10900,10900,10890,486
|
|
20240409,103100,70784400,10900,10900,10900,10900,7
|
|
20240409,103000,70708100,10900,10900,10900,10900,0
|
|
20240409,102900,70708100,10900,10900,10900,10900,127
|
|
20240409,102800,69323800,10900,10900,10900,10900,0
|
|
20240409,102700,69323800,10900,10900,10900,10900,1
|
|
20240409,102600,69312900,10900,10900,10900,10900,0
|
|
20240409,102500,69312900,10900,10900,10900,10900,1
|
|
20240409,102400,69302000,10900,11000,11000,10900,39
|
|
20240409,102300,68874600,11000,11000,11000,11000,5
|
|
20240409,102200,68819600,11000,11000,11000,11000,0
|
|
20240409,102100,68819600,11000,11000,11000,11000,0
|
|
20240409,102000,68819600,11000,11000,11000,11000,0
|
|
20240409,101900,68819600,11000,11000,11000,11000,0
|
|
20240409,101800,68819600,11000,11000,11000,11000,2
|
|
20240409,101700,68797600,10990,10910,10990,10910,102
|
|
20240409,101600,67676860,10910,10880,10910,10880,186
|
|
20240409,101500,65651720,10880,10880,10880,10880,20
|
|
20240409,101400,65434120,10890,10880,10890,10880,257
|
|
20240409,101300,62637900,10880,10890,10890,10880,20
|
|
20240409,101200,62420110,10910,10910,10910,10910,1
|
|
20240409,101100,62409200,10890,10890,10890,10890,0
|
|
20240409,101000,62409200,10890,10890,10890,10890,1
|
|
20240409,100900,62398310,10890,10910,10910,10890,227
|
|
20240409,100800,59925780,10910,10910,10910,10910,0
|
|
20240409,100700,59925780,10910,10910,10910,10890,203
|
|
20240409,100600,57714850,10900,10900,10900,10900,0
|
|
20240409,100500,57714850,10900,10900,10900,10900,0
|
|
20240409,100400,57714850,10900,11020,11020,10900,52
|
|
20240409,100300,57147710,11000,11000,11000,11000,0
|
|
20240409,100200,57147710,11000,11000,11000,11000,0
|
|
20240409,100100,57147710,11000,11000,11000,11000,0
|
|
20240409,100000,57147710,11000,11000,11000,11000,0
|
|
20240409,095900,57147710,11000,11000,11000,11000,23
|
|
20240409,095800,56894710,11020,11000,11020,11000,22
|
|
20240409,095700,56652670,11000,11000,11000,11000,206
|
|
20240409,095600,54386670,11000,11000,11000,10960,21
|
|
20240409,095500,54156270,10960,10960,10960,10960,25
|
|
20240409,095400,53882270,10990,10990,10990,10990,4
|
|
20240409,095300,53838310,10990,10990,10990,10990,92
|
|
20240409,095200,52827230,10990,10980,10990,10980,101
|
|
20240409,095100,51717750,10890,10890,10890,10890,0
|
|
20240409,095000,51717750,10890,10890,10890,10890,0
|
|
20240409,094900,51717750,10890,10890,10890,10890,0
|
|
20240409,094800,51717750,10890,10890,10890,10890,0
|
|
20240409,094700,51717750,10890,10890,10890,10890,0
|
|
20240409,094600,51717750,10890,10900,10900,10890,543
|
|
20240409,094500,45801420,10900,10900,10900,10900,2
|
|
20240409,094400,45779620,11000,11000,11000,11000,14
|
|
20240409,094300,45625620,11020,11020,11020,11020,0
|
|
20240409,094200,45625620,11020,11020,11020,11020,100
|
|
20240409,094100,44523620,11020,11020,11020,11020,0
|
|
20240409,094000,44523620,11020,11020,11020,11020,0
|
|
20240409,093900,44523620,11020,11020,11020,11020,0
|
|
20240409,093800,44523620,11020,11020,11020,11020,0
|
|
20240409,093700,44523620,11020,11020,11020,11020,0
|
|
20240409,093600,44523620,11020,11020,11020,11020,0
|
|
20240409,093500,44523620,11020,11020,11020,11020,0
|
|
20240409,093400,44523620,11020,11020,11020,11020,2
|
|
20240409,093300,44501580,11020,11000,11020,11000,50
|
|
20240409,093200,43951420,11000,11000,11000,11000,4
|
|
20240409,093100,43907420,11000,11000,11000,11000,400
|
|
20240409,093000,39507420,10990,10990,10990,10990,100
|
|
20240409,092900,38408420,10900,10960,10960,10900,19
|
|
20240409,092800,38200780,10960,10960,10960,10960,1
|
|
20240409,092700,38189820,10960,10960,10960,10960,1
|
|
20240409,092600,38178860,10960,10960,10960,10960,10
|
|
20240409,092500,38069260,10930,10930,10930,10930,30
|
|
20240409,092400,37741360,10910,10900,10910,10880,741
|
|
20240409,092300,29677520,10910,10910,10910,10910,0
|
|
20240409,092200,29677520,10910,10910,10910,10910,0
|
|
20240409,092100,29677520,10910,10910,10910,10910,3
|
|
20240409,092000,29644790,10910,10910,10910,10910,46
|
|
20240409,091900,29142930,10910,10910,10910,10910,91
|
|
20240409,091800,28150120,10860,10860,10860,10860,0
|
|
20240409,091700,28150120,10860,10950,10950,10860,1000
|
|
20240409,091600,17274330,10940,10940,10940,10940,0
|
|
20240409,091500,17274330,10940,10940,10940,10940,4
|
|
20240409,091400,17230570,11000,11000,11000,11000,10
|
|
20240409,091300,17120570,11000,11000,11000,11000,2
|
|
20240409,091200,17098570,11000,10950,11000,10920,26
|
|
20240409,091100,16814480,11000,11000,11000,11000,1
|
|
20240409,091000,16803480,11060,11060,11060,11060,0
|
|
20240409,090900,16803480,11060,11060,11060,11060,0
|
|
20240409,090800,16803480,11060,11060,11060,11060,450
|
|
20240409,090700,11826480,11090,11090,11090,11090,0
|
|
20240409,090600,11826480,11090,11090,11090,11090,0
|
|
20240409,090500,11826480,11090,11090,11090,11090,0
|
|
20240409,090400,11826480,11090,10950,11090,10840,330
|
|
20240409,090300,8181240,10950,10960,10960,10950,34
|
|
20240409,090200,7808710,11020,10990,11020,10810,617
|
|
20240409,090100,1089360,11000,11010,11010,11000,96
|
|
20240409,090000,33060,11020,11020,11020,11020,3
|