690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,202700,126598580,10960,10960,10960,10960,593
|
|
20240412,202600,126598580,10960,10960,10960,10960,0
|
|
20240412,202500,126598580,10960,10960,10960,10960,0
|
|
20240412,202400,126598580,10960,10960,10960,10960,0
|
|
20240412,202300,126598580,10960,10960,10960,10960,0
|
|
20240412,202200,126598580,10960,10960,10960,10960,0
|
|
20240412,202100,126598580,10960,10960,10960,10960,0
|
|
20240412,202000,126598580,10960,10960,10960,10960,0
|
|
20240412,201900,126598580,10960,10960,10960,10960,0
|
|
20240412,201800,126598580,10960,10960,10960,10960,0
|
|
20240412,201700,126598580,10960,10960,10960,10960,0
|
|
20240412,201600,126598580,10960,10960,10960,10960,0
|
|
20240412,201500,126598580,10960,10960,10960,10960,0
|
|
20240412,201400,126598580,10960,10960,10960,10960,0
|
|
20240412,201300,126598580,10960,10960,10960,10960,0
|
|
20240412,201200,126598580,10960,10960,10960,10960,0
|
|
20240412,201100,126598580,10960,10960,10960,10960,0
|
|
20240412,201000,126598580,10960,10960,10960,10960,0
|
|
20240412,200900,126598580,10960,10960,10960,10960,0
|
|
20240412,200800,126598580,10960,10960,10960,10960,0
|
|
20240412,200700,126598580,10960,10960,10960,10960,0
|
|
20240412,200600,126598580,10960,10960,10960,10960,0
|
|
20240412,200500,126598580,10960,10960,10960,10960,0
|
|
20240412,200400,126598580,10960,10960,10960,10960,0
|
|
20240412,200300,126598580,10960,10960,10960,10960,0
|
|
20240412,200200,126598580,10960,10960,10960,10960,0
|
|
20240412,200100,126598580,10960,10960,10960,10960,0
|
|
20240412,200000,126598580,10960,10960,10960,10960,0
|
|
20240412,195900,126598580,10960,10960,10960,10960,0
|
|
20240412,195800,126598580,10960,10960,10960,10960,0
|
|
20240412,195700,126598580,10960,10960,10960,10960,593
|
|
20240412,195600,126598580,10960,10960,10960,10960,0
|
|
20240412,195500,126598580,10960,10960,10960,10960,0
|
|
20240412,195400,126598580,10960,10960,10960,10960,0
|
|
20240412,195300,126598580,10960,10960,10960,10960,0
|
|
20240412,195200,126598580,10960,10960,10960,10960,0
|
|
20240412,195100,126598580,10960,10960,10960,10960,0
|
|
20240412,195000,126598580,10960,10960,10960,10960,0
|
|
20240412,194900,126598580,10960,10960,10960,10960,0
|
|
20240412,194800,126598580,10960,10960,10960,10960,0
|
|
20240412,194700,126598580,10960,10960,10960,10960,0
|
|
20240412,194600,126598580,10960,10960,10960,10960,0
|
|
20240412,194500,126598580,10960,10960,10960,10960,0
|
|
20240412,194400,126598580,10960,10960,10960,10960,0
|
|
20240412,194300,126598580,10960,10960,10960,10960,0
|
|
20240412,194200,126598580,10960,10960,10960,10960,0
|
|
20240412,194100,126598580,10960,10960,10960,10960,0
|
|
20240412,194000,126598580,10960,10960,10960,10960,0
|
|
20240412,193900,126598580,10960,10960,10960,10960,0
|
|
20240412,193800,126598580,10960,10960,10960,10960,0
|
|
20240412,193700,126598580,10960,10960,10960,10960,0
|
|
20240412,193600,126598580,10960,10960,10960,10960,0
|
|
20240412,193500,126598580,10960,10960,10960,10960,0
|
|
20240412,193400,126598580,10960,10960,10960,10960,0
|
|
20240412,193300,126598580,10960,10960,10960,10960,0
|
|
20240412,193200,126598580,10960,10960,10960,10960,0
|
|
20240412,193100,126598580,10960,10960,10960,10960,0
|
|
20240412,193000,126598580,10960,10960,10960,10960,0
|
|
20240412,192900,126598580,10960,10960,10960,10960,0
|
|
20240412,192800,126598580,10960,10960,10960,10960,0
|
|
20240412,192700,126598580,10960,10960,10960,10960,593
|
|
20240412,192600,126598580,10960,10960,10960,10960,0
|
|
20240412,192500,126598580,10960,10960,10960,10960,0
|
|
20240412,192400,126598580,10960,10960,10960,10960,0
|
|
20240412,192300,126598580,10960,10960,10960,10960,0
|
|
20240412,192200,126598580,10960,10960,10960,10960,0
|
|
20240412,192100,126598580,10960,10960,10960,10960,0
|
|
20240412,192000,126598580,10960,10960,10960,10960,0
|
|
20240412,191900,126598580,10960,10960,10960,10960,0
|
|
20240412,191800,126598580,10960,10960,10960,10960,0
|
|
20240412,191700,126598580,10960,10960,10960,10960,0
|
|
20240412,191600,126598580,10960,10960,10960,10960,0
|
|
20240412,191500,126598580,10960,10960,10960,10960,0
|
|
20240412,191400,126598580,10960,10960,10960,10960,0
|
|
20240412,191300,126598580,10960,10960,10960,10960,0
|
|
20240412,191200,126598580,10960,10960,10960,10960,0
|
|
20240412,191100,126598580,10960,10960,10960,10960,0
|
|
20240412,191000,126598580,10960,10960,10960,10960,0
|
|
20240412,190900,126598580,10960,10960,10960,10960,0
|
|
20240412,190800,126598580,10960,10960,10960,10960,0
|
|
20240412,190700,126598580,10960,10960,10960,10960,0
|
|
20240412,190600,126598580,10960,10960,10960,10960,0
|
|
20240412,190500,126598580,10960,10960,10960,10960,0
|
|
20240412,190400,126598580,10960,10960,10960,10960,0
|
|
20240412,190300,126598580,10960,10960,10960,10960,0
|
|
20240412,190200,126598580,10960,10960,10960,10960,0
|
|
20240412,190100,126598580,10960,10960,10960,10960,0
|
|
20240412,190000,126598580,10960,10960,10960,10960,0
|
|
20240412,185900,126598580,10960,10960,10960,10960,0
|
|
20240412,185800,126598580,10960,10960,10960,10960,0
|
|
20240412,185700,126598580,10960,10960,10960,10960,593
|
|
20240412,185600,126598580,10960,10960,10960,10960,0
|
|
20240412,185500,126598580,10960,10960,10960,10960,0
|
|
20240412,185400,126598580,10960,10960,10960,10960,0
|
|
20240412,185300,126598580,10960,10960,10960,10960,0
|
|
20240412,185200,126598580,10960,10960,10960,10960,0
|
|
20240412,185100,126598580,10960,10960,10960,10960,0
|
|
20240412,185000,126598580,10960,10960,10960,10960,0
|
|
20240412,184900,126598580,10960,10960,10960,10960,0
|
|
20240412,184800,126598580,10960,10960,10960,10960,0
|
|
20240412,184700,126598580,10960,10960,10960,10960,0
|
|
20240412,184600,126598580,10960,10960,10960,10960,0
|
|
20240412,184500,126598580,10960,10960,10960,10960,0
|
|
20240412,184400,126598580,10960,10960,10960,10960,0
|
|
20240412,184300,126598580,10960,10960,10960,10960,0
|
|
20240412,184200,126598580,10960,10960,10960,10960,0
|
|
20240412,184100,126598580,10960,10960,10960,10960,0
|
|
20240412,184000,126598580,10960,10960,10960,10960,0
|
|
20240412,183900,126598580,10960,10960,10960,10960,0
|
|
20240412,183800,126598580,10960,10960,10960,10960,0
|
|
20240412,183700,126598580,10960,10960,10960,10960,0
|
|
20240412,183600,126598580,10960,10960,10960,10960,0
|
|
20240412,183500,126598580,10960,10960,10960,10960,0
|
|
20240412,183400,126598580,10960,10960,10960,10960,0
|
|
20240412,183300,126598580,10960,10960,10960,10960,0
|
|
20240412,183200,126598580,10960,10960,10960,10960,0
|
|
20240412,183100,126598580,10960,10960,10960,10960,0
|
|
20240412,183000,126598580,10960,10960,10960,10960,0
|
|
20240412,182900,126598580,10960,10960,10960,10960,0
|
|
20240412,182800,126598580,10960,10960,10960,10960,0
|
|
20240412,182700,126598580,10960,10960,10960,10960,593
|
|
20240412,182600,126598580,10960,10960,10960,10960,0
|
|
20240412,182500,126598580,10960,10960,10960,10960,0
|
|
20240412,182400,126598580,10960,10960,10960,10960,0
|
|
20240412,182300,126598580,10960,10960,10960,10960,0
|
|
20240412,182200,126598580,10960,10960,10960,10960,0
|
|
20240412,182100,126598580,10960,10960,10960,10960,0
|
|
20240412,182000,126598580,10960,10960,10960,10960,0
|
|
20240412,181900,126598580,10960,10960,10960,10960,0
|
|
20240412,181800,126598580,10960,10960,10960,10960,0
|
|
20240412,181700,126598580,10960,10960,10960,10960,0
|
|
20240412,181600,126598580,10960,10960,10960,10960,0
|
|
20240412,181500,126598580,10960,10960,10960,10960,0
|
|
20240412,181400,126598580,10960,10960,10960,10960,0
|
|
20240412,181300,126598580,10960,10960,10960,10960,0
|
|
20240412,181200,126598580,10960,10960,10960,10960,0
|
|
20240412,181100,126598580,10960,10960,10960,10960,0
|
|
20240412,181000,126598580,10960,10960,10960,10960,0
|
|
20240412,180900,126598580,10960,10960,10960,10960,0
|
|
20240412,180800,126598580,10960,10960,10960,10960,0
|
|
20240412,180700,126598580,10960,10960,10960,10960,0
|
|
20240412,180600,126598580,10960,10960,10960,10960,0
|
|
20240412,180500,126598580,10960,10960,10960,10960,0
|
|
20240412,180400,126598580,10960,10960,10960,10960,0
|
|
20240412,180300,126598580,10960,10960,10960,10960,0
|
|
20240412,180200,126598580,10960,10960,10960,10960,0
|
|
20240412,180100,126598580,10960,10960,10960,10960,0
|
|
20240412,180000,126598580,10960,10960,10960,10960,0
|
|
20240412,175900,126598580,10960,10960,10960,10960,0
|
|
20240412,175800,126598580,10960,10960,10960,10960,0
|
|
20240412,175700,126598580,10960,10960,10960,10960,593
|
|
20240412,175600,126598580,10960,10960,10960,10960,0
|
|
20240412,175500,126598580,10960,10960,10960,10960,0
|
|
20240412,175400,126598580,10960,10960,10960,10960,0
|
|
20240412,175300,126598580,10960,10960,10960,10960,0
|
|
20240412,175200,126598580,10960,10960,10960,10960,0
|
|
20240412,175100,126598580,10960,10960,10960,10960,0
|
|
20240412,175000,126598580,10960,10960,10960,10960,0
|
|
20240412,174900,126598580,10960,10960,10960,10960,0
|
|
20240412,174800,126598580,10960,10960,10960,10960,0
|
|
20240412,174700,126598580,10960,10960,10960,10960,0
|
|
20240412,174600,126598580,10960,10960,10960,10960,0
|
|
20240412,174500,126598580,10960,10960,10960,10960,0
|
|
20240412,174400,126598580,10960,10960,10960,10960,0
|
|
20240412,174300,126598580,10960,10960,10960,10960,0
|
|
20240412,174200,126598580,10960,10960,10960,10960,0
|
|
20240412,174100,126598580,10960,10960,10960,10960,0
|
|
20240412,174000,126598580,10960,10960,10960,10960,0
|
|
20240412,173900,126598580,10960,10960,10960,10960,0
|
|
20240412,173800,126598580,10960,10960,10960,10960,0
|
|
20240412,173700,126598580,10960,10960,10960,10960,0
|
|
20240412,173600,126598580,10960,10960,10960,10960,0
|
|
20240412,173500,126598580,10960,10960,10960,10960,0
|
|
20240412,173400,126598580,10960,10960,10960,10960,0
|
|
20240412,173300,126598580,10960,10960,10960,10960,0
|
|
20240412,173200,126598580,10960,10960,10960,10960,0
|
|
20240412,173100,126598580,10960,10960,10960,10960,0
|
|
20240412,173000,126598580,10960,10960,10960,10960,0
|
|
20240412,172900,126598580,10960,10960,10960,10960,0
|
|
20240412,172800,126598580,10960,10960,10960,10960,0
|
|
20240412,172700,126598580,10960,10960,10960,10960,593
|
|
20240412,172600,126598580,10960,10960,10960,10960,0
|
|
20240412,172500,126598580,10960,10960,10960,10960,0
|
|
20240412,172400,126598580,10960,10960,10960,10960,0
|
|
20240412,172300,126598580,10960,10960,10960,10960,0
|
|
20240412,172200,126598580,10960,10960,10960,10960,0
|
|
20240412,172100,126598580,10960,10960,10960,10960,0
|
|
20240412,172000,126598580,10960,10960,10960,10960,0
|
|
20240412,171900,126598580,10960,10960,10960,10960,0
|
|
20240412,171800,126598580,10960,10960,10960,10960,0
|
|
20240412,171700,126598580,10960,10960,10960,10960,0
|
|
20240412,171600,126598580,10960,10960,10960,10960,0
|
|
20240412,171500,126598580,10960,10960,10960,10960,0
|
|
20240412,171400,126598580,10960,10960,10960,10960,0
|
|
20240412,171300,126598580,10960,10960,10960,10960,0
|
|
20240412,171200,126598580,10960,10960,10960,10960,0
|
|
20240412,171100,126598580,10960,10960,10960,10960,0
|
|
20240412,171000,126598580,10960,10960,10960,10960,0
|
|
20240412,170900,126598580,10960,10960,10960,10960,0
|
|
20240412,170800,126598580,10960,10960,10960,10960,0
|
|
20240412,170700,126598580,10960,10960,10960,10960,0
|
|
20240412,170600,126598580,10960,10960,10960,10960,0
|
|
20240412,170500,126598580,10960,10960,10960,10960,0
|
|
20240412,170400,126598580,10960,10960,10960,10960,0
|
|
20240412,170300,126598580,10960,10960,10960,10960,0
|
|
20240412,170200,126598580,10960,10960,10960,10960,0
|
|
20240412,170100,126598580,10960,10960,10960,10960,0
|
|
20240412,170000,126598580,10960,10960,10960,10960,0
|
|
20240412,165900,126598580,10960,10960,10960,10960,0
|
|
20240412,165800,126598580,10960,10960,10960,10960,0
|
|
20240412,165700,126598580,10960,10960,10960,10960,593
|
|
20240412,165600,126598580,10960,10960,10960,10960,0
|
|
20240412,165500,126598580,10960,10960,10960,10960,0
|
|
20240412,165400,126598580,10960,10960,10960,10960,0
|
|
20240412,165300,126598580,10960,10960,10960,10960,0
|
|
20240412,165200,126598580,10960,10960,10960,10960,0
|
|
20240412,165100,126598580,10960,10960,10960,10960,0
|
|
20240412,165000,126598580,10960,10960,10960,10960,0
|
|
20240412,164900,126598580,10960,10960,10960,10960,0
|
|
20240412,164800,126598580,10960,10960,10960,10960,0
|
|
20240412,164700,126598580,10960,10960,10960,10960,0
|
|
20240412,164600,126598580,10960,10960,10960,10960,0
|
|
20240412,164500,126598580,10960,10960,10960,10960,0
|
|
20240412,164400,126598580,10960,10960,10960,10960,0
|
|
20240412,164300,126598580,10960,10960,10960,10960,0
|
|
20240412,164200,126598580,10960,10960,10960,10960,0
|
|
20240412,164100,126598580,10960,10960,10960,10960,0
|
|
20240412,164000,126598580,10960,10960,10960,10960,0
|
|
20240412,163900,126598580,10960,10960,10960,10960,0
|
|
20240412,163800,126598580,10960,10960,10960,10960,0
|
|
20240412,163700,126598580,10960,10960,10960,10960,0
|
|
20240412,163600,126598580,10960,10960,10960,10960,0
|
|
20240412,163500,126598580,10960,10960,10960,10960,0
|
|
20240412,163400,126598580,10960,10960,10960,10960,0
|
|
20240412,163300,126598580,10960,10960,10960,10960,0
|
|
20240412,163200,126598580,10960,10960,10960,10960,0
|
|
20240412,163100,126598580,10960,10960,10960,10960,0
|
|
20240412,163000,126598580,10960,10960,10960,10960,0
|
|
20240412,162900,126598580,10960,10960,10960,10960,0
|
|
20240412,162800,126598580,10960,10960,10960,10960,0
|
|
20240412,162700,126598580,10960,10960,10960,10960,593
|
|
20240412,162600,126598580,10960,10960,10960,10960,0
|
|
20240412,162500,126598580,10960,10960,10960,10960,0
|
|
20240412,162400,126598580,10960,10960,10960,10960,0
|
|
20240412,162300,126598580,10960,10960,10960,10960,0
|
|
20240412,162200,126598580,10960,10960,10960,10960,0
|
|
20240412,162100,126598580,10960,10960,10960,10960,0
|
|
20240412,162000,126598580,10960,10960,10960,10960,0
|
|
20240412,161900,126598580,10960,10960,10960,10960,0
|
|
20240412,161800,126598580,10960,10960,10960,10960,0
|
|
20240412,161700,126598580,10960,10960,10960,10960,0
|
|
20240412,161600,126598580,10960,10960,10960,10960,0
|
|
20240412,161500,126598580,10960,10960,10960,10960,0
|
|
20240412,161400,126598580,10960,10960,10960,10960,0
|
|
20240412,161300,126598580,10960,10960,10960,10960,0
|
|
20240412,161200,126598580,10960,10960,10960,10960,0
|
|
20240412,161100,126598580,10960,10960,10960,10960,0
|
|
20240412,161000,126598580,10960,10960,10960,10960,0
|
|
20240412,160900,126598580,10960,10960,10960,10960,0
|
|
20240412,160800,126598580,10960,10960,10960,10960,0
|
|
20240412,160700,126598580,10960,10960,10960,10960,0
|
|
20240412,160600,126598580,10960,10960,10960,10960,0
|
|
20240412,160500,126598580,10960,10960,10960,10960,0
|
|
20240412,160400,126598580,10960,10960,10960,10960,0
|
|
20240412,160300,126598580,10960,10960,10960,10960,0
|
|
20240412,160200,126598580,10960,10960,10960,10960,0
|
|
20240412,160100,126598580,10960,10960,10960,10960,0
|
|
20240412,160000,126598580,10960,10960,10960,10960,0
|
|
20240412,155900,126598580,10960,10960,10960,10960,0
|
|
20240412,155800,126598580,10960,10960,10960,10960,0
|
|
20240412,155700,126598580,10960,10960,10960,10960,593
|
|
20240412,155600,126598580,10960,10960,10960,10960,0
|
|
20240412,155500,126598580,10960,10960,10960,10960,0
|
|
20240412,155400,126598580,10960,10960,10960,10960,0
|
|
20240412,155300,126598580,10960,10960,10960,10960,0
|
|
20240412,155200,126598580,10960,10960,10960,10960,0
|
|
20240412,155100,126598580,10960,10960,10960,10960,0
|
|
20240412,155000,126598580,10960,10960,10960,10960,0
|
|
20240412,154900,126598580,10960,10960,10960,10960,0
|
|
20240412,154800,126598580,10960,10960,10960,10960,0
|
|
20240412,154700,126598580,10960,10960,10960,10960,0
|
|
20240412,154600,126598580,10960,10960,10960,10960,0
|
|
20240412,154500,126598580,10960,10960,10960,10960,0
|
|
20240412,154400,126598580,10960,10960,10960,10960,0
|
|
20240412,154300,126598580,10960,10960,10960,10960,0
|
|
20240412,154200,126598580,10960,10960,10960,10960,0
|
|
20240412,154100,126598580,10960,10960,10960,10960,0
|
|
20240412,154000,126598580,10960,10960,10960,10960,0
|
|
20240412,153900,126598580,10960,10960,10960,10960,0
|
|
20240412,153800,126598580,10960,10960,10960,10960,0
|
|
20240412,153700,126598580,10960,10960,10960,10960,0
|
|
20240412,153600,126598580,10960,10960,10960,10960,0
|
|
20240412,153500,126598580,10960,10960,10960,10960,0
|
|
20240412,153400,126598580,10960,10960,10960,10960,0
|
|
20240412,153300,126598580,10960,10960,10960,10960,0
|
|
20240412,153200,126598580,10960,10960,10960,10960,0
|
|
20240412,153100,126598580,10960,10960,10960,10960,0
|
|
20240412,153000,126598580,10960,10960,10960,10960,593
|
|
20240412,152900,120099300,10970,10970,10970,10970,0
|
|
20240412,152800,120099300,10970,10970,10970,10970,0
|
|
20240412,152700,120099300,10970,10970,10970,10970,0
|
|
20240412,152600,120099300,10970,10970,10970,10970,0
|
|
20240412,152500,120099300,10970,10970,10970,10970,0
|
|
20240412,152400,120099300,10970,10970,10970,10970,0
|
|
20240412,152300,120099300,10970,10970,10970,10970,0
|
|
20240412,152200,120099300,10970,10970,10970,10970,0
|
|
20240412,152100,120099300,10970,10970,10970,10970,0
|
|
20240412,152000,120099300,10970,10970,10970,10970,0
|
|
20240412,151900,120099300,10970,10970,10970,10970,0
|
|
20240412,151800,120099300,10970,10970,10970,10970,0
|
|
20240412,151700,120099300,10970,10960,10970,10960,96
|
|
20240412,151600,119047130,10950,10950,10950,10950,52
|
|
20240412,151500,118477730,10950,10950,10950,10950,11
|
|
20240412,151400,118357280,10950,10950,10950,10950,100
|
|
20240412,151300,117262280,10950,10960,10960,10950,30
|
|
20240412,151200,116933580,10960,10960,10960,10960,74
|
|
20240412,151100,116122540,10970,10970,10970,10970,1
|
|
20240412,151000,116111570,10960,10960,10970,10960,135
|
|
20240412,150900,114631530,10960,10970,10970,10960,30
|
|
20240412,150800,114302670,10960,10960,10960,10960,0
|
|
20240412,150700,114302670,10960,10960,10960,10960,0
|
|
20240412,150600,114302670,10960,10960,10960,10960,0
|
|
20240412,150500,114302670,10960,10970,10970,10960,4
|
|
20240412,150400,114258820,10990,10990,10990,10990,0
|
|
20240412,150300,114258820,10990,10990,10990,10990,0
|
|
20240412,150200,114258820,10990,10990,10990,10990,1
|
|
20240412,150100,114247830,10990,10990,10990,10990,45
|
|
20240412,150000,113753280,11000,11000,11000,11000,2
|
|
20240412,145900,113731280,10980,10980,10980,10980,0
|
|
20240412,145800,113731280,10980,10980,10980,10980,9
|
|
20240412,145700,113632460,10990,10990,10990,10990,0
|
|
20240412,145600,113632460,10990,10990,10990,10990,91
|
|
20240412,145500,112632370,10990,10960,10990,10960,110
|
|
20240412,145400,111423770,10960,10960,10960,10960,100
|
|
20240412,145300,110327770,10960,10960,10960,10960,0
|
|
20240412,145200,110327770,10960,10960,10960,10960,5
|
|
20240412,145100,110272970,10960,10960,10960,10960,10
|
|
20240412,145000,110163370,10950,10950,10950,10950,296
|
|
20240412,144900,106922170,10960,10940,10960,10940,911
|
|
20240412,144800,96948210,10940,10940,10940,10940,0
|
|
20240412,144700,96948210,10940,10940,10940,10940,0
|
|
20240412,144600,96948210,10940,10940,10940,10940,0
|
|
20240412,144500,96948210,10940,10940,10940,10940,1
|
|
20240412,144400,96937270,10930,10930,10930,10930,24
|
|
20240412,144300,96674950,10930,10890,10930,10890,6
|
|
20240412,144200,96609570,10880,10890,10890,10880,32
|
|
20240412,144100,96261190,10940,10930,10940,10930,4
|
|
20240412,144000,96217440,10940,10940,10940,10940,0
|
|
20240412,143900,96217440,10940,10940,10940,10940,0
|
|
20240412,143800,96217440,10940,10940,10940,10940,0
|
|
20240412,143700,96217440,10940,10910,10940,10910,10
|
|
20240412,143600,96108310,10910,10910,10910,10910,1
|
|
20240412,143500,96097400,10900,10900,10900,10900,100
|
|
20240412,143400,95007400,10900,10900,10900,10900,2
|
|
20240412,143300,94985600,10900,10900,10900,10900,0
|
|
20240412,143200,94985600,10900,10900,10900,10900,0
|
|
20240412,143100,94985600,10900,10900,10900,10900,0
|
|
20240412,143000,94985600,10900,10900,10900,10900,0
|
|
20240412,142900,94985600,10900,10900,10900,10900,8
|
|
20240412,142800,94898400,10900,10900,10900,10900,0
|
|
20240412,142700,94898400,10900,10900,10900,10900,917
|
|
20240412,142600,84903100,10890,10890,10890,10890,10
|
|
20240412,142500,84794200,10900,10900,10900,10900,0
|
|
20240412,142400,84794200,10900,10900,10900,10900,0
|
|
20240412,142300,84794200,10900,10900,10900,10900,4
|
|
20240412,142200,84750600,10900,10900,10900,10900,0
|
|
20240412,142100,84750600,10900,10900,10900,10900,0
|
|
20240412,142000,84750600,10900,10900,10900,10900,0
|
|
20240412,141900,84750600,10900,10900,10900,10900,0
|
|
20240412,141800,84750600,10900,10900,10900,10900,43
|
|
20240412,141700,84281900,10890,10890,10890,10890,0
|
|
20240412,141600,84281900,10890,10890,10890,10890,0
|
|
20240412,141500,84281900,10890,10890,10890,10890,0
|
|
20240412,141400,84281900,10890,10890,10890,10890,1
|
|
20240412,141300,84271010,10900,10900,10900,10900,1
|
|
20240412,141200,84260110,10900,10900,10900,10900,0
|
|
20240412,141100,84260110,10900,10900,10900,10900,0
|
|
20240412,141000,84260110,10900,10900,10900,10900,60
|
|
20240412,140900,83606110,10900,10900,10900,10900,0
|
|
20240412,140800,83606110,10900,10900,10900,10900,0
|
|
20240412,140700,83606110,10900,10900,10900,10900,0
|
|
20240412,140600,83606110,10900,10900,10900,10900,0
|
|
20240412,140500,83606110,10900,10900,10900,10900,0
|
|
20240412,140400,83606110,10900,10900,10900,10900,0
|
|
20240412,140300,83606110,10900,10900,10900,10900,0
|
|
20240412,140200,83606110,10900,10900,10900,10900,0
|
|
20240412,140100,83606110,10900,10900,10900,10900,0
|
|
20240412,140000,83606110,10900,10900,10900,10900,0
|
|
20240412,135900,83606110,10900,10900,10900,10900,0
|
|
20240412,135800,83606110,10900,10900,10900,10900,0
|
|
20240412,135700,83606110,10900,10890,10900,10890,5
|
|
20240412,135600,83551630,10900,10900,10900,10900,0
|
|
20240412,135500,83551630,10900,10900,10900,10900,0
|
|
20240412,135400,83551630,10900,10900,10900,10900,0
|
|
20240412,135300,83551630,10900,10900,10900,10900,0
|
|
20240412,135200,83551630,10900,10900,10900,10900,0
|
|
20240412,135100,83551630,10900,10900,10900,10900,0
|
|
20240412,135000,83551630,10900,10900,10900,10900,1
|
|
20240412,134900,83540730,10900,10900,10900,10900,0
|
|
20240412,134800,83540730,10900,10900,10900,10900,0
|
|
20240412,134700,83540730,10900,10900,10900,10900,0
|
|
20240412,134600,83540730,10900,10900,10900,10900,0
|
|
20240412,134500,83540730,10900,10900,10900,10900,0
|
|
20240412,134400,83540730,10900,10860,10900,10860,2
|
|
20240412,134300,83518970,10890,10890,10890,10890,0
|
|
20240412,134200,83518970,10890,10870,10890,10870,123
|
|
20240412,134100,82179560,10860,10870,10870,10860,166
|
|
20240412,134000,80376700,10860,10860,10860,10860,0
|
|
20240412,133900,80376700,10860,10860,10860,10860,0
|
|
20240412,133800,80376700,10860,10860,10860,10860,0
|
|
20240412,133700,80376700,10860,10860,10860,10860,0
|
|
20240412,133600,80376700,10860,10860,10860,10860,0
|
|
20240412,133500,80376700,10860,10860,10860,10860,53
|
|
20240412,133400,79801120,10870,10870,10870,10870,1
|
|
20240412,133300,79790250,10890,10890,10890,10890,0
|
|
20240412,133200,79790250,10890,10890,10890,10890,0
|
|
20240412,133100,79790250,10890,10890,10890,10890,0
|
|
20240412,133000,79790250,10890,10890,10890,10890,120
|
|
20240412,132900,78483450,10890,10890,10890,10890,0
|
|
20240412,132800,78483450,10890,10890,10890,10890,0
|
|
20240412,132700,78483450,10890,10890,10890,10890,0
|
|
20240412,132600,78483450,10890,10890,10890,10890,98
|
|
20240412,132500,77416230,10890,10890,10890,10890,0
|
|
20240412,132400,77416230,10890,10890,10890,10890,0
|
|
20240412,132300,77416230,10890,10890,10890,10890,0
|
|
20240412,132200,77416230,10890,10890,10890,10890,0
|
|
20240412,132100,77416230,10890,10890,10890,10890,0
|
|
20240412,132000,77416230,10890,10890,10890,10890,2
|
|
20240412,131900,77394450,10860,10860,10860,10860,0
|
|
20240412,131800,77394450,10860,10860,10860,10860,0
|
|
20240412,131700,77394450,10860,10860,10860,10860,0
|
|
20240412,131600,77394450,10860,10890,10890,10860,615
|
|
20240412,131500,70714660,10890,10890,10890,10890,0
|
|
20240412,131400,70714660,10890,10890,10890,10890,0
|
|
20240412,131300,70714660,10890,10890,10890,10890,73
|
|
20240412,131200,69919690,10890,10890,10890,10890,10
|
|
20240412,131100,69810790,10890,10890,10890,10890,0
|
|
20240412,131000,69810790,10890,10890,10890,10890,18
|
|
20240412,130900,69614770,10890,10890,10890,10890,0
|
|
20240412,130800,69614770,10890,10890,10890,10890,0
|
|
20240412,130700,69614770,10890,10890,10890,10890,0
|
|
20240412,130600,69614770,10890,10890,10890,10890,2
|
|
20240412,130500,69592990,10890,10890,10890,10890,0
|
|
20240412,130400,69592990,10890,10890,10890,10890,0
|
|
20240412,130300,69592990,10890,10890,10890,10890,6
|
|
20240412,130200,69527650,10890,10890,10890,10890,5
|
|
20240412,130100,69473200,10890,10890,10890,10890,0
|
|
20240412,130000,69473200,10890,10890,10890,10890,5
|
|
20240412,125900,69418750,10890,10890,10890,10890,0
|
|
20240412,125800,69418750,10890,10890,10890,10890,100
|
|
20240412,125700,68329750,10880,10880,10880,10880,0
|
|
20240412,125600,68329750,10880,10880,10880,10880,1
|
|
20240412,125500,68318870,10880,10880,10880,10880,11
|
|
20240412,125400,68199190,10890,10890,10890,10890,0
|
|
20240412,125300,68199190,10890,10890,10890,10890,0
|
|
20240412,125200,68199190,10890,10890,10890,10890,81
|
|
20240412,125100,67317100,10880,10880,10880,10880,19
|
|
20240412,125000,67110380,10880,10880,10880,10880,0
|
|
20240412,124900,67110380,10880,10880,10880,10880,1
|
|
20240412,124800,67099500,10870,10870,10870,10870,0
|
|
20240412,124700,67099500,10870,10870,10870,10870,0
|
|
20240412,124600,67099500,10870,10870,10870,10870,1
|
|
20240412,124500,67088630,10860,10860,10860,10860,0
|
|
20240412,124400,67088630,10860,10860,10860,10860,0
|
|
20240412,124300,67088630,10860,10860,10860,10860,0
|
|
20240412,124200,67088630,10860,10860,10860,10860,0
|
|
20240412,124100,67088630,10860,10860,10860,10860,0
|
|
20240412,124000,67088630,10860,10860,10860,10860,0
|
|
20240412,123900,67088630,10860,10860,10860,10860,0
|
|
20240412,123800,67088630,10860,10860,10860,10860,0
|
|
20240412,123700,67088630,10860,10860,10860,10860,0
|
|
20240412,123600,67088630,10860,10860,10860,10860,0
|
|
20240412,123500,67088630,10860,10860,10860,10860,0
|
|
20240412,123400,67088630,10860,10860,10860,10860,0
|
|
20240412,123300,67088630,10860,10860,10860,10860,0
|
|
20240412,123200,67088630,10860,10860,10860,10860,0
|
|
20240412,123100,67088630,10860,10860,10860,10860,0
|
|
20240412,123000,67088630,10860,10860,10860,10860,0
|
|
20240412,122900,67088630,10860,10860,10860,10860,13
|
|
20240412,122800,66947450,10870,10870,10870,10870,2
|
|
20240412,122700,66925710,10880,10880,10880,10880,0
|
|
20240412,122600,66925710,10880,10870,10880,10870,206
|
|
20240412,122500,64684740,10870,10870,10870,10870,212
|
|
20240412,122400,62380300,10870,10870,10870,10870,0
|
|
20240412,122300,62380300,10870,10870,10870,10870,0
|
|
20240412,122200,62380300,10870,10870,10870,10870,0
|
|
20240412,122100,62380300,10870,10870,10870,10870,1
|
|
20240412,122000,62369430,10870,10870,10870,10870,0
|
|
20240412,121900,62369430,10870,10870,10870,10870,0
|
|
20240412,121800,62369430,10870,10870,10870,10870,0
|
|
20240412,121700,62369430,10870,10870,10870,10870,0
|
|
20240412,121600,62369430,10870,10870,10870,10870,0
|
|
20240412,121500,62369430,10870,10870,10870,10870,1
|
|
20240412,121400,62358560,10870,10870,10870,10870,1
|
|
20240412,121300,62347690,10870,10870,10870,10870,5
|
|
20240412,121200,62293340,10860,10860,10860,10860,0
|
|
20240412,121100,62293340,10860,10860,10860,10860,0
|
|
20240412,121000,62293340,10860,10860,10860,10860,200
|
|
20240412,120900,60121340,10860,10860,10860,10860,0
|
|
20240412,120800,60121340,10860,10860,10860,10860,0
|
|
20240412,120700,60121340,10860,10860,10860,10860,201
|
|
20240412,120600,57938480,10870,10870,10870,10870,0
|
|
20240412,120500,57938480,10870,10870,10870,10870,20
|
|
20240412,120400,57721080,10870,10870,10870,10870,0
|
|
20240412,120300,57721080,10870,10870,10870,10870,0
|
|
20240412,120200,57721080,10870,10870,10870,10870,0
|
|
20240412,120100,57721080,10870,10870,10870,10870,0
|
|
20240412,120000,57721080,10870,10870,10870,10870,0
|
|
20240412,115900,57721080,10870,10870,10870,10870,0
|
|
20240412,115800,57721080,10870,10870,10870,10870,0
|
|
20240412,115700,57721080,10870,10870,10870,10870,33
|
|
20240412,115600,57362370,10870,10870,10870,10870,0
|
|
20240412,115500,57362370,10870,10860,10870,10860,2
|
|
20240412,115400,57340640,10870,10870,10870,10870,5
|
|
20240412,115300,57286290,10870,10870,10870,10870,0
|
|
20240412,115200,57286290,10870,10870,10870,10870,0
|
|
20240412,115100,57286290,10870,10870,10870,10870,0
|
|
20240412,115000,57286290,10870,10870,10870,10870,0
|
|
20240412,114900,57286290,10870,10870,10870,10870,0
|
|
20240412,114800,57286290,10870,10870,10870,10870,0
|
|
20240412,114700,57286290,10870,10870,10870,10870,74
|
|
20240412,114600,56481910,10880,10880,10880,10880,0
|
|
20240412,114500,56481910,10880,10880,10880,10880,0
|
|
20240412,114400,56481910,10880,10880,10880,10880,0
|
|
20240412,114300,56481910,10880,10880,10880,10880,0
|
|
20240412,114200,56481910,10880,10880,10880,10880,0
|
|
20240412,114100,56481910,10880,10880,10880,10880,0
|
|
20240412,114000,56481910,10880,10880,10880,10880,1
|
|
20240412,113900,56471030,10880,10880,10880,10880,4
|
|
20240412,113800,56427510,10880,10880,10880,10880,0
|
|
20240412,113700,56427510,10880,10880,10880,10880,0
|
|
20240412,113600,56427510,10880,10880,10880,10880,0
|
|
20240412,113500,56427510,10880,10880,10880,10880,0
|
|
20240412,113400,56427510,10880,10880,10880,10880,0
|
|
20240412,113300,56427510,10880,10880,10880,10880,0
|
|
20240412,113200,56427510,10880,10880,10880,10880,0
|
|
20240412,113100,56427510,10880,10880,10880,10880,21
|
|
20240412,113000,56199030,10880,10880,10880,10880,1
|
|
20240412,112900,56188150,10870,10870,10870,10870,0
|
|
20240412,112800,56188150,10870,10870,10870,10870,0
|
|
20240412,112700,56188150,10870,10870,10870,10870,0
|
|
20240412,112600,56188150,10870,10870,10870,10870,0
|
|
20240412,112500,56188150,10870,10870,10870,10870,0
|
|
20240412,112400,56188150,10870,10870,10870,10870,100
|
|
20240412,112300,55101150,10880,10880,10880,10880,0
|
|
20240412,112200,55101150,10880,10880,10880,10880,0
|
|
20240412,112100,55101150,10880,10880,10880,10880,10
|
|
20240412,112000,54992350,10870,10870,10870,10870,2
|
|
20240412,111900,54970610,10880,10880,10880,10880,0
|
|
20240412,111800,54970610,10880,10880,10880,10880,0
|
|
20240412,111700,54970610,10880,10880,10880,10880,4
|
|
20240412,111600,54927090,10880,10880,10880,10880,1
|
|
20240412,111500,54916210,10870,10870,10870,10870,0
|
|
20240412,111400,54916210,10870,10880,10880,10870,12
|
|
20240412,111300,54785750,10880,10880,10880,10880,0
|
|
20240412,111200,54785750,10880,10880,10880,10880,0
|
|
20240412,111100,54785750,10880,10880,10880,10880,0
|
|
20240412,111000,54785750,10880,10880,10880,10880,0
|
|
20240412,110900,54785750,10880,10880,10880,10880,1
|
|
20240412,110800,54774870,10880,10880,10880,10880,1
|
|
20240412,110700,54763990,10880,10880,10880,10880,4
|
|
20240412,110600,54720470,10880,10870,10880,10870,535
|
|
20240412,110500,48904970,10880,10880,10880,10880,0
|
|
20240412,110400,48904970,10880,10880,10880,10880,116
|
|
20240412,110300,47642890,10890,10890,10890,10890,0
|
|
20240412,110200,47642890,10890,10890,10890,10890,67
|
|
20240412,110100,46913260,10900,10900,10900,10900,0
|
|
20240412,110000,46913260,10900,10900,10900,10900,0
|
|
20240412,105900,46913260,10900,10890,10900,10890,7
|
|
20240412,105800,46837020,10900,10900,10900,10900,0
|
|
20240412,105700,46837020,10900,10900,10900,10900,0
|
|
20240412,105600,46837020,10900,10900,10900,10900,0
|
|
20240412,105500,46837020,10900,10900,10900,10900,0
|
|
20240412,105400,46837020,10900,10900,10900,10900,0
|
|
20240412,105300,46837020,10900,10900,10900,10900,9
|
|
20240412,105200,46738920,10900,10900,10900,10900,9
|
|
20240412,105100,46640820,10890,10890,10890,10890,0
|
|
20240412,105000,46640820,10890,10890,10890,10890,11
|
|
20240412,104900,46521030,10900,10900,10900,10900,3
|
|
20240412,104800,46488330,10900,10900,10900,10900,2
|
|
20240412,104700,46466530,10900,10900,10900,10900,0
|
|
20240412,104600,46466530,10900,10900,10900,10900,0
|
|
20240412,104500,46466530,10900,10900,10900,10900,0
|
|
20240412,104400,46466530,10900,10900,10900,10900,0
|
|
20240412,104300,46466530,10900,10900,10900,10900,0
|
|
20240412,104200,46466530,10900,10900,10900,10900,0
|
|
20240412,104100,46466530,10900,10900,10900,10900,110
|
|
20240412,104000,45267530,10900,10900,10900,10900,0
|
|
20240412,103900,45267530,10900,10900,10900,10900,0
|
|
20240412,103800,45267530,10900,10890,10900,10890,3
|
|
20240412,103700,45234850,10890,10890,10890,10890,1
|
|
20240412,103600,45223960,10890,10890,10890,10890,0
|
|
20240412,103500,45223960,10890,10890,10890,10890,1
|
|
20240412,103400,45213070,10890,10890,10890,10890,0
|
|
20240412,103300,45213070,10890,10890,10890,10890,1
|
|
20240412,103200,45202180,10870,10870,10870,10870,0
|
|
20240412,103100,45202180,10870,10870,10870,10870,0
|
|
20240412,103000,45202180,10870,10900,10900,10870,601
|
|
20240412,102900,38665320,10900,10900,10900,10900,0
|
|
20240412,102800,38665320,10900,10900,10900,10900,15
|
|
20240412,102700,38501820,10900,10900,10900,10900,180
|
|
20240412,102600,36539820,10900,10900,10900,10900,100
|
|
20240412,102500,35449820,10900,10900,10900,10900,0
|
|
20240412,102400,35449820,10900,10900,10900,10900,0
|
|
20240412,102300,35449820,10900,10890,10900,10890,101
|
|
20240412,102200,34349920,10900,10900,10900,10900,1
|
|
20240412,102100,34339020,10890,10890,10890,10890,0
|
|
20240412,102000,34339020,10890,10890,10890,10890,0
|
|
20240412,101900,34339020,10890,10890,10890,10890,0
|
|
20240412,101800,34339020,10890,10890,10890,10890,0
|
|
20240412,101700,34339020,10890,10890,10890,10890,0
|
|
20240412,101600,34339020,10890,10890,10890,10890,0
|
|
20240412,101500,34339020,10890,10890,10890,10890,0
|
|
20240412,101400,34339020,10890,10890,10890,10890,333
|
|
20240412,101300,30712650,10900,10900,10900,10900,0
|
|
20240412,101200,30712650,10900,10900,10900,10900,0
|
|
20240412,101100,30712650,10900,10900,10900,10900,0
|
|
20240412,101000,30712650,10900,10900,10900,10900,0
|
|
20240412,100900,30712650,10900,10900,10900,10900,0
|
|
20240412,100800,30712650,10900,10900,10900,10900,0
|
|
20240412,100700,30712650,10900,10900,10900,10900,0
|
|
20240412,100600,30712650,10900,10900,10900,10900,0
|
|
20240412,100500,30712650,10900,10900,10900,10900,1
|
|
20240412,100400,30701750,10900,10900,10900,10900,1
|
|
20240412,100300,30690850,10890,10890,10890,10890,42
|
|
20240412,100200,30233470,10890,10880,10890,10880,42
|
|
20240412,100100,29776310,10890,10890,10890,10890,1
|
|
20240412,100000,29765420,10890,10890,10890,10890,6
|
|
20240412,095900,29700080,10890,10890,10890,10890,3
|
|
20240412,095800,29667410,10850,10850,10850,10850,0
|
|
20240412,095700,29667410,10850,10850,10850,10850,14
|
|
20240412,095600,29515510,10850,10850,10850,10850,2
|
|
20240412,095500,29493810,10850,10850,10850,10850,1
|
|
20240412,095400,29482960,10850,10850,10850,10850,0
|
|
20240412,095300,29482960,10850,10850,10850,10850,1
|
|
20240412,095200,29472110,10810,10810,10810,10810,0
|
|
20240412,095100,29472110,10810,10810,10810,10810,0
|
|
20240412,095000,29472110,10810,10810,10810,10810,0
|
|
20240412,094900,29472110,10810,10810,10810,10810,0
|
|
20240412,094800,29472110,10810,10810,10810,10810,0
|
|
20240412,094700,29472110,10810,10810,10810,10810,0
|
|
20240412,094600,29472110,10810,10810,10810,10810,0
|
|
20240412,094500,29472110,10810,10810,10810,10810,0
|
|
20240412,094400,29472110,10810,10810,10810,10810,0
|
|
20240412,094300,29472110,10810,10810,10810,10810,42
|
|
20240412,094200,29018090,10810,10820,10820,10810,1539
|
|
20240412,094100,12381480,10810,10810,10810,10810,0
|
|
20240412,094000,12381480,10810,10810,10810,10810,0
|
|
20240412,093900,12381480,10810,10810,10810,10810,0
|
|
20240412,093800,12381480,10810,10810,10810,10810,6
|
|
20240412,093700,12316620,10820,10810,10820,10810,33
|
|
20240412,093600,11959870,10810,10810,10810,10810,1
|
|
20240412,093500,11949060,10810,10810,10810,10810,0
|
|
20240412,093400,11949060,10810,10810,10810,10810,1
|
|
20240412,093300,11938250,10810,10810,10810,10810,186
|
|
20240412,093200,9927590,10810,10810,10810,10810,0
|
|
20240412,093100,9927590,10810,10810,10810,10810,0
|
|
20240412,093000,9927590,10810,10810,10810,10810,14
|
|
20240412,092900,9776250,10820,10820,10820,10820,0
|
|
20240412,092800,9776250,10820,10820,10820,10820,0
|
|
20240412,092700,9776250,10820,10820,10820,10820,0
|
|
20240412,092600,9776250,10820,10820,10820,10820,0
|
|
20240412,092500,9776250,10820,10820,10820,10820,2
|
|
20240412,092400,9754610,10810,10800,10810,10800,9
|
|
20240412,092300,9657340,10810,10810,10810,10810,1
|
|
20240412,092200,9646530,10800,10800,10800,10800,0
|
|
20240412,092100,9646530,10800,10800,10800,10800,0
|
|
20240412,092000,9646530,10800,10800,10800,10800,0
|
|
20240412,091900,9646530,10800,10800,10800,10800,0
|
|
20240412,091800,9646530,10800,10800,10800,10800,0
|
|
20240412,091700,9646530,10800,10790,10800,10780,159
|
|
20240412,091600,7929730,10790,10790,10790,10790,30
|
|
20240412,091500,7606030,10790,10800,10800,10790,22
|
|
20240412,091400,7368500,10800,10790,10800,10790,16
|
|
20240412,091300,7195820,10800,10800,10800,10800,20
|
|
20240412,091200,6979820,10820,10820,10820,10820,10
|
|
20240412,091100,6871620,10820,10820,10820,10820,1
|
|
20240412,091000,6860800,10820,10820,10820,10820,0
|
|
20240412,090900,6860800,10820,10830,10830,10820,15
|
|
20240412,090800,6698440,10840,10840,10840,10840,0
|
|
20240412,090700,6698440,10840,10840,10840,10840,1
|
|
20240412,090600,6687600,10840,10830,10840,10830,516
|
|
20240412,090500,1099240,10820,10820,10820,10820,0
|
|
20240412,090400,1099240,10820,10820,10820,10820,1
|
|
20240412,090300,1088420,10900,10900,10900,10900,0
|
|
20240412,090200,1088420,10900,10900,10900,10900,0
|
|
20240412,090100,1088420,10900,10900,10900,10900,0
|
|
20240412,090000,1088420,10900,10770,10900,10770,100
|