696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,203300,215375020,6600,6600,6600,6600,512
|
|
20240412,203200,215375020,6600,6600,6600,6600,0
|
|
20240412,203100,215375020,6600,6600,6600,6600,0
|
|
20240412,203000,215375020,6600,6600,6600,6600,0
|
|
20240412,202900,215375020,6600,6600,6600,6600,0
|
|
20240412,202800,215375020,6600,6600,6600,6600,0
|
|
20240412,202700,215375020,6600,6600,6600,6600,0
|
|
20240412,202600,215375020,6600,6600,6600,6600,0
|
|
20240412,202500,215375020,6600,6600,6600,6600,0
|
|
20240412,202400,215375020,6600,6600,6600,6600,0
|
|
20240412,202300,215375020,6600,6600,6600,6600,0
|
|
20240412,202200,215375020,6600,6600,6600,6600,0
|
|
20240412,202100,215375020,6600,6600,6600,6600,0
|
|
20240412,202000,215375020,6600,6600,6600,6600,0
|
|
20240412,201900,215375020,6600,6600,6600,6600,0
|
|
20240412,201800,215375020,6600,6600,6600,6600,0
|
|
20240412,201700,215375020,6600,6600,6600,6600,0
|
|
20240412,201600,215375020,6600,6600,6600,6600,0
|
|
20240412,201500,215375020,6600,6600,6600,6600,0
|
|
20240412,201400,215375020,6600,6600,6600,6600,0
|
|
20240412,201300,215375020,6600,6600,6600,6600,0
|
|
20240412,201200,215375020,6600,6600,6600,6600,0
|
|
20240412,201100,215375020,6600,6600,6600,6600,0
|
|
20240412,201000,215375020,6600,6600,6600,6600,0
|
|
20240412,200900,215375020,6600,6600,6600,6600,0
|
|
20240412,200800,215375020,6600,6600,6600,6600,0
|
|
20240412,200700,215375020,6600,6600,6600,6600,0
|
|
20240412,200600,215375020,6600,6600,6600,6600,0
|
|
20240412,200500,215375020,6600,6600,6600,6600,0
|
|
20240412,200400,215375020,6600,6600,6600,6600,0
|
|
20240412,200300,215375020,6600,6600,6600,6600,512
|
|
20240412,200200,215375020,6600,6600,6600,6600,0
|
|
20240412,200100,215375020,6600,6600,6600,6600,0
|
|
20240412,200000,215375020,6600,6600,6600,6600,0
|
|
20240412,195900,215375020,6600,6600,6600,6600,0
|
|
20240412,195800,215375020,6600,6600,6600,6600,0
|
|
20240412,195700,215375020,6600,6600,6600,6600,0
|
|
20240412,195600,215375020,6600,6600,6600,6600,0
|
|
20240412,195500,215375020,6600,6600,6600,6600,0
|
|
20240412,195400,215375020,6600,6600,6600,6600,0
|
|
20240412,195300,215375020,6600,6600,6600,6600,0
|
|
20240412,195200,215375020,6600,6600,6600,6600,0
|
|
20240412,195100,215375020,6600,6600,6600,6600,0
|
|
20240412,195000,215375020,6600,6600,6600,6600,0
|
|
20240412,194900,215375020,6600,6600,6600,6600,0
|
|
20240412,194800,215375020,6600,6600,6600,6600,0
|
|
20240412,194700,215375020,6600,6600,6600,6600,0
|
|
20240412,194600,215375020,6600,6600,6600,6600,0
|
|
20240412,194500,215375020,6600,6600,6600,6600,0
|
|
20240412,194400,215375020,6600,6600,6600,6600,0
|
|
20240412,194300,215375020,6600,6600,6600,6600,0
|
|
20240412,194200,215375020,6600,6600,6600,6600,0
|
|
20240412,194100,215375020,6600,6600,6600,6600,0
|
|
20240412,194000,215375020,6600,6600,6600,6600,0
|
|
20240412,193900,215375020,6600,6600,6600,6600,0
|
|
20240412,193800,215375020,6600,6600,6600,6600,0
|
|
20240412,193700,215375020,6600,6600,6600,6600,0
|
|
20240412,193600,215375020,6600,6600,6600,6600,0
|
|
20240412,193500,215375020,6600,6600,6600,6600,0
|
|
20240412,193400,215375020,6600,6600,6600,6600,0
|
|
20240412,193300,215375020,6600,6600,6600,6600,512
|
|
20240412,193200,215375020,6600,6600,6600,6600,0
|
|
20240412,193100,215375020,6600,6600,6600,6600,0
|
|
20240412,193000,215375020,6600,6600,6600,6600,0
|
|
20240412,192900,215375020,6600,6600,6600,6600,0
|
|
20240412,192800,215375020,6600,6600,6600,6600,0
|
|
20240412,192700,215375020,6600,6600,6600,6600,0
|
|
20240412,192600,215375020,6600,6600,6600,6600,0
|
|
20240412,192500,215375020,6600,6600,6600,6600,0
|
|
20240412,192400,215375020,6600,6600,6600,6600,0
|
|
20240412,192300,215375020,6600,6600,6600,6600,0
|
|
20240412,192200,215375020,6600,6600,6600,6600,0
|
|
20240412,192100,215375020,6600,6600,6600,6600,0
|
|
20240412,192000,215375020,6600,6600,6600,6600,0
|
|
20240412,191900,215375020,6600,6600,6600,6600,0
|
|
20240412,191800,215375020,6600,6600,6600,6600,0
|
|
20240412,191700,215375020,6600,6600,6600,6600,0
|
|
20240412,191600,215375020,6600,6600,6600,6600,0
|
|
20240412,191500,215375020,6600,6600,6600,6600,0
|
|
20240412,191400,215375020,6600,6600,6600,6600,0
|
|
20240412,191300,215375020,6600,6600,6600,6600,0
|
|
20240412,191200,215375020,6600,6600,6600,6600,0
|
|
20240412,191100,215375020,6600,6600,6600,6600,0
|
|
20240412,191000,215375020,6600,6600,6600,6600,0
|
|
20240412,190900,215375020,6600,6600,6600,6600,0
|
|
20240412,190800,215375020,6600,6600,6600,6600,0
|
|
20240412,190700,215375020,6600,6600,6600,6600,0
|
|
20240412,190600,215375020,6600,6600,6600,6600,0
|
|
20240412,190500,215375020,6600,6600,6600,6600,0
|
|
20240412,190400,215375020,6600,6600,6600,6600,0
|
|
20240412,190300,215375020,6600,6600,6600,6600,512
|
|
20240412,190200,215375020,6600,6600,6600,6600,0
|
|
20240412,190100,215375020,6600,6600,6600,6600,0
|
|
20240412,190000,215375020,6600,6600,6600,6600,0
|
|
20240412,185900,215375020,6600,6600,6600,6600,0
|
|
20240412,185800,215375020,6600,6600,6600,6600,0
|
|
20240412,185700,215375020,6600,6600,6600,6600,0
|
|
20240412,185600,215375020,6600,6600,6600,6600,0
|
|
20240412,185500,215375020,6600,6600,6600,6600,0
|
|
20240412,185400,215375020,6600,6600,6600,6600,0
|
|
20240412,185300,215375020,6600,6600,6600,6600,0
|
|
20240412,185200,215375020,6600,6600,6600,6600,0
|
|
20240412,185100,215375020,6600,6600,6600,6600,0
|
|
20240412,185000,215375020,6600,6600,6600,6600,0
|
|
20240412,184900,215375020,6600,6600,6600,6600,0
|
|
20240412,184800,215375020,6600,6600,6600,6600,0
|
|
20240412,184700,215375020,6600,6600,6600,6600,0
|
|
20240412,184600,215375020,6600,6600,6600,6600,0
|
|
20240412,184500,215375020,6600,6600,6600,6600,0
|
|
20240412,184400,215375020,6600,6600,6600,6600,0
|
|
20240412,184300,215375020,6600,6600,6600,6600,0
|
|
20240412,184200,215375020,6600,6600,6600,6600,0
|
|
20240412,184100,215375020,6600,6600,6600,6600,0
|
|
20240412,184000,215375020,6600,6600,6600,6600,0
|
|
20240412,183900,215375020,6600,6600,6600,6600,0
|
|
20240412,183800,215375020,6600,6600,6600,6600,0
|
|
20240412,183700,215375020,6600,6600,6600,6600,0
|
|
20240412,183600,215375020,6600,6600,6600,6600,0
|
|
20240412,183500,215375020,6600,6600,6600,6600,0
|
|
20240412,183400,215375020,6600,6600,6600,6600,0
|
|
20240412,183300,215375020,6600,6600,6600,6600,512
|
|
20240412,183200,215375020,6600,6600,6600,6600,0
|
|
20240412,183100,215375020,6600,6600,6600,6600,0
|
|
20240412,183000,215375020,6600,6600,6600,6600,0
|
|
20240412,182900,215375020,6600,6600,6600,6600,0
|
|
20240412,182800,215375020,6600,6600,6600,6600,0
|
|
20240412,182700,215375020,6600,6600,6600,6600,0
|
|
20240412,182600,215375020,6600,6600,6600,6600,0
|
|
20240412,182500,215375020,6600,6600,6600,6600,0
|
|
20240412,182400,215375020,6600,6600,6600,6600,0
|
|
20240412,182300,215375020,6600,6600,6600,6600,0
|
|
20240412,182200,215375020,6600,6600,6600,6600,0
|
|
20240412,182100,215375020,6600,6600,6600,6600,0
|
|
20240412,182000,215375020,6600,6600,6600,6600,0
|
|
20240412,181900,215375020,6600,6600,6600,6600,0
|
|
20240412,181800,215375020,6600,6600,6600,6600,0
|
|
20240412,181700,215375020,6600,6600,6600,6600,0
|
|
20240412,181600,215375020,6600,6600,6600,6600,0
|
|
20240412,181500,215375020,6600,6600,6600,6600,0
|
|
20240412,181400,215375020,6600,6600,6600,6600,0
|
|
20240412,181300,215375020,6600,6600,6600,6600,0
|
|
20240412,181200,215375020,6600,6600,6600,6600,0
|
|
20240412,181100,215375020,6600,6600,6600,6600,0
|
|
20240412,181000,215375020,6600,6600,6600,6600,0
|
|
20240412,180900,215375020,6600,6600,6600,6600,0
|
|
20240412,180800,215375020,6600,6600,6600,6600,0
|
|
20240412,180700,215375020,6600,6600,6600,6600,0
|
|
20240412,180600,215375020,6600,6600,6600,6600,0
|
|
20240412,180500,215375020,6600,6600,6600,6600,0
|
|
20240412,180400,215375020,6600,6600,6600,6600,0
|
|
20240412,180300,215375020,6600,6600,6600,6600,512
|
|
20240412,180200,215375020,6600,6600,6600,6600,0
|
|
20240412,180100,215375020,6600,6600,6600,6600,0
|
|
20240412,180000,215375020,6600,6600,6600,6600,0
|
|
20240412,175900,215375020,6600,6600,6600,6600,0
|
|
20240412,175800,215375020,6600,6600,6600,6600,0
|
|
20240412,175700,215375020,6600,6600,6600,6600,0
|
|
20240412,175600,215375020,6600,6600,6600,6600,0
|
|
20240412,175500,215375020,6600,6600,6600,6600,0
|
|
20240412,175400,215375020,6600,6600,6600,6600,0
|
|
20240412,175300,215375020,6600,6600,6600,6600,0
|
|
20240412,175200,215375020,6600,6600,6600,6600,0
|
|
20240412,175100,215375020,6600,6600,6600,6600,0
|
|
20240412,175000,215375020,6600,6600,6600,6600,0
|
|
20240412,174900,215375020,6600,6600,6600,6600,0
|
|
20240412,174800,215375020,6600,6600,6600,6600,0
|
|
20240412,174700,215375020,6600,6600,6600,6600,0
|
|
20240412,174600,215375020,6600,6600,6600,6600,0
|
|
20240412,174500,215375020,6600,6600,6600,6600,0
|
|
20240412,174400,215375020,6600,6600,6600,6600,0
|
|
20240412,174300,215375020,6600,6600,6600,6600,0
|
|
20240412,174200,215375020,6600,6600,6600,6600,0
|
|
20240412,174100,215375020,6600,6600,6600,6600,0
|
|
20240412,174000,215375020,6600,6600,6600,6600,0
|
|
20240412,173900,215375020,6600,6600,6600,6600,0
|
|
20240412,173800,215375020,6600,6600,6600,6600,0
|
|
20240412,173700,215375020,6600,6600,6600,6600,0
|
|
20240412,173600,215375020,6600,6600,6600,6600,0
|
|
20240412,173500,215375020,6600,6600,6600,6600,0
|
|
20240412,173400,215375020,6600,6600,6600,6600,0
|
|
20240412,173300,215375020,6600,6600,6600,6600,512
|
|
20240412,173200,215375020,6600,6600,6600,6600,0
|
|
20240412,173100,215375020,6600,6600,6600,6600,0
|
|
20240412,173000,215375020,6600,6600,6600,6600,0
|
|
20240412,172900,215375020,6600,6600,6600,6600,0
|
|
20240412,172800,215375020,6600,6600,6600,6600,0
|
|
20240412,172700,215375020,6600,6600,6600,6600,0
|
|
20240412,172600,215375020,6600,6600,6600,6600,0
|
|
20240412,172500,215375020,6600,6600,6600,6600,0
|
|
20240412,172400,215375020,6600,6600,6600,6600,0
|
|
20240412,172300,215375020,6600,6600,6600,6600,0
|
|
20240412,172200,215375020,6600,6600,6600,6600,0
|
|
20240412,172100,215375020,6600,6600,6600,6600,0
|
|
20240412,172000,215375020,6600,6600,6600,6600,0
|
|
20240412,171900,215375020,6600,6600,6600,6600,0
|
|
20240412,171800,215375020,6600,6600,6600,6600,0
|
|
20240412,171700,215375020,6600,6600,6600,6600,0
|
|
20240412,171600,215375020,6600,6600,6600,6600,0
|
|
20240412,171500,215375020,6600,6600,6600,6600,0
|
|
20240412,171400,215375020,6600,6600,6600,6600,0
|
|
20240412,171300,215375020,6600,6600,6600,6600,0
|
|
20240412,171200,215375020,6600,6600,6600,6600,0
|
|
20240412,171100,215375020,6600,6600,6600,6600,0
|
|
20240412,171000,215375020,6600,6600,6600,6600,0
|
|
20240412,170900,215375020,6600,6600,6600,6600,0
|
|
20240412,170800,215375020,6600,6600,6600,6600,0
|
|
20240412,170700,215375020,6600,6600,6600,6600,0
|
|
20240412,170600,215375020,6600,6600,6600,6600,0
|
|
20240412,170500,215375020,6600,6600,6600,6600,0
|
|
20240412,170400,215375020,6600,6600,6600,6600,0
|
|
20240412,170300,215375020,6600,6600,6600,6600,512
|
|
20240412,170200,215375020,6600,6600,6600,6600,0
|
|
20240412,170100,215375020,6600,6600,6600,6600,0
|
|
20240412,170000,215375020,6600,6600,6600,6600,0
|
|
20240412,165900,215375020,6600,6600,6600,6600,0
|
|
20240412,165800,215375020,6600,6600,6600,6600,0
|
|
20240412,165700,215375020,6600,6600,6600,6600,0
|
|
20240412,165600,215375020,6600,6600,6600,6600,0
|
|
20240412,165500,215375020,6600,6600,6600,6600,0
|
|
20240412,165400,215375020,6600,6600,6600,6600,0
|
|
20240412,165300,215375020,6600,6600,6600,6600,0
|
|
20240412,165200,215375020,6600,6600,6600,6600,0
|
|
20240412,165100,215375020,6600,6600,6600,6600,0
|
|
20240412,165000,215375020,6600,6600,6600,6600,0
|
|
20240412,164900,215375020,6600,6600,6600,6600,0
|
|
20240412,164800,215375020,6600,6600,6600,6600,0
|
|
20240412,164700,215375020,6600,6600,6600,6600,0
|
|
20240412,164600,215375020,6600,6600,6600,6600,0
|
|
20240412,164500,215375020,6600,6600,6600,6600,0
|
|
20240412,164400,215375020,6600,6600,6600,6600,0
|
|
20240412,164300,215375020,6600,6600,6600,6600,0
|
|
20240412,164200,215375020,6600,6600,6600,6600,0
|
|
20240412,164100,215375020,6600,6600,6600,6600,0
|
|
20240412,164000,215375020,6600,6600,6600,6600,0
|
|
20240412,163900,215375020,6600,6600,6600,6600,0
|
|
20240412,163800,215375020,6600,6600,6600,6600,0
|
|
20240412,163700,215375020,6600,6600,6600,6600,0
|
|
20240412,163600,215375020,6600,6600,6600,6600,0
|
|
20240412,163500,215375020,6600,6600,6600,6600,0
|
|
20240412,163400,215375020,6600,6600,6600,6600,0
|
|
20240412,163300,215375020,6600,6600,6600,6600,512
|
|
20240412,163200,215375020,6600,6600,6600,6600,0
|
|
20240412,163100,215375020,6600,6600,6600,6600,0
|
|
20240412,163000,215375020,6600,6600,6600,6600,0
|
|
20240412,162900,215375020,6600,6600,6600,6600,0
|
|
20240412,162800,215375020,6600,6600,6600,6600,0
|
|
20240412,162700,215375020,6600,6600,6600,6600,0
|
|
20240412,162600,215375020,6600,6600,6600,6600,0
|
|
20240412,162500,215375020,6600,6600,6600,6600,0
|
|
20240412,162400,215375020,6600,6600,6600,6600,0
|
|
20240412,162300,215375020,6600,6600,6600,6600,0
|
|
20240412,162200,215375020,6600,6600,6600,6600,0
|
|
20240412,162100,215375020,6600,6600,6600,6600,0
|
|
20240412,162000,215375020,6600,6600,6600,6600,0
|
|
20240412,161900,215375020,6600,6600,6600,6600,0
|
|
20240412,161800,215375020,6600,6600,6600,6600,0
|
|
20240412,161700,215375020,6600,6600,6600,6600,0
|
|
20240412,161600,215375020,6600,6600,6600,6600,0
|
|
20240412,161500,215375020,6600,6600,6600,6600,0
|
|
20240412,161400,215375020,6600,6600,6600,6600,0
|
|
20240412,161300,215375020,6600,6600,6600,6600,0
|
|
20240412,161200,215375020,6600,6600,6600,6600,0
|
|
20240412,161100,215375020,6600,6600,6600,6600,0
|
|
20240412,161000,215375020,6600,6600,6600,6600,0
|
|
20240412,160900,215375020,6600,6600,6600,6600,0
|
|
20240412,160800,215375020,6600,6600,6600,6600,0
|
|
20240412,160700,215375020,6600,6600,6600,6600,0
|
|
20240412,160600,215375020,6600,6600,6600,6600,0
|
|
20240412,160500,215375020,6600,6600,6600,6600,0
|
|
20240412,160400,215375020,6600,6600,6600,6600,0
|
|
20240412,160300,215375020,6600,6600,6600,6600,512
|
|
20240412,160200,215375020,6600,6600,6600,6600,0
|
|
20240412,160100,215375020,6600,6600,6600,6600,0
|
|
20240412,160000,215375020,6600,6600,6600,6600,0
|
|
20240412,155900,215375020,6600,6600,6600,6600,0
|
|
20240412,155800,215375020,6600,6600,6600,6600,0
|
|
20240412,155700,215375020,6600,6600,6600,6600,0
|
|
20240412,155600,215375020,6600,6600,6600,6600,0
|
|
20240412,155500,215375020,6600,6600,6600,6600,0
|
|
20240412,155400,215375020,6600,6600,6600,6600,0
|
|
20240412,155300,215375020,6600,6600,6600,6600,0
|
|
20240412,155200,215375020,6600,6600,6600,6600,0
|
|
20240412,155100,215375020,6600,6600,6600,6600,0
|
|
20240412,155000,215375020,6600,6600,6600,6600,0
|
|
20240412,154900,215375020,6600,6600,6600,6600,0
|
|
20240412,154800,215375020,6600,6600,6600,6600,0
|
|
20240412,154700,215375020,6600,6600,6600,6600,0
|
|
20240412,154600,215375020,6600,6600,6600,6600,0
|
|
20240412,154500,215375020,6600,6600,6600,6600,0
|
|
20240412,154400,215375020,6600,6600,6600,6600,0
|
|
20240412,154300,215375020,6600,6600,6600,6600,0
|
|
20240412,154200,215375020,6600,6600,6600,6600,0
|
|
20240412,154100,215375020,6600,6600,6600,6600,0
|
|
20240412,154000,215375020,6600,6600,6600,6600,0
|
|
20240412,153900,215375020,6600,6600,6600,6600,0
|
|
20240412,153800,215375020,6600,6600,6600,6600,0
|
|
20240412,153700,215375020,6600,6600,6600,6600,0
|
|
20240412,153600,215375020,6600,6600,6600,6600,0
|
|
20240412,153500,215375020,6600,6600,6600,6600,0
|
|
20240412,153400,215375020,6600,6600,6600,6600,0
|
|
20240412,153300,215375020,6600,6600,6600,6600,512
|
|
20240412,153200,215375020,6600,6600,6600,6600,0
|
|
20240412,153100,215375020,6600,6600,6600,6600,0
|
|
20240412,153000,215375020,6600,6600,6600,6600,512
|
|
20240412,152900,211995820,6660,6660,6660,6660,0
|
|
20240412,152800,211995820,6660,6660,6660,6660,0
|
|
20240412,152700,211995820,6660,6660,6660,6660,0
|
|
20240412,152600,211995820,6660,6660,6660,6660,0
|
|
20240412,152500,211995820,6660,6660,6660,6660,0
|
|
20240412,152400,211995820,6660,6660,6660,6660,0
|
|
20240412,152300,211995820,6660,6660,6660,6660,0
|
|
20240412,152200,211995820,6660,6660,6660,6660,0
|
|
20240412,152100,211995820,6660,6660,6660,6660,0
|
|
20240412,152000,211995820,6660,6660,6660,6660,0
|
|
20240412,151900,211995820,6660,6660,6660,6600,276
|
|
20240412,151800,210168120,6650,6650,6660,6650,5
|
|
20240412,151700,210134840,6670,6670,6670,6670,0
|
|
20240412,151600,210134840,6670,6670,6670,6670,0
|
|
20240412,151500,210134840,6670,6670,6670,6670,0
|
|
20240412,151400,210134840,6670,6670,6670,6670,0
|
|
20240412,151300,210134840,6670,6670,6670,6670,0
|
|
20240412,151200,210134840,6670,6670,6670,6670,0
|
|
20240412,151100,210134840,6670,6670,6670,6670,0
|
|
20240412,151000,210134840,6670,6670,6670,6670,3
|
|
20240412,150900,210114830,6670,6640,6670,6640,66
|
|
20240412,150800,209676530,6670,6670,6670,6670,0
|
|
20240412,150700,209676530,6670,6670,6670,6670,3
|
|
20240412,150600,209656520,6640,6640,6640,6640,23
|
|
20240412,150500,209503800,6670,6670,6670,6670,0
|
|
20240412,150400,209503800,6670,6660,6670,6640,146
|
|
20240412,150300,208531450,6650,6650,6650,6650,100
|
|
20240412,150200,207866450,6660,6660,6660,6660,0
|
|
20240412,150100,207866450,6660,6660,6660,6660,0
|
|
20240412,150000,207866450,6660,6660,6660,6660,50
|
|
20240412,145900,207533450,6660,6650,6660,6640,24
|
|
20240412,145800,207373840,6660,6660,6660,6660,2
|
|
20240412,145700,207360520,6670,6670,6670,6670,1
|
|
20240412,145600,207353850,6670,6660,6670,6650,356
|
|
20240412,145500,204979680,6670,6670,6670,6670,0
|
|
20240412,145400,204979680,6670,6670,6670,6670,0
|
|
20240412,145300,204979680,6670,6670,6670,6670,0
|
|
20240412,145200,204979680,6670,6640,6670,6600,502
|
|
20240412,145100,201654900,6680,6670,6680,6670,4
|
|
20240412,145000,201628190,6680,6670,6680,6630,353
|
|
20240412,144900,199270510,6680,6680,6680,6680,0
|
|
20240412,144800,199270510,6680,6680,6680,6680,23
|
|
20240412,144700,199116870,6670,6670,6670,6620,92
|
|
20240412,144600,198503280,6670,6670,6670,6670,0
|
|
20240412,144500,198503280,6670,6670,6670,6670,90
|
|
20240412,144400,197902980,6670,6650,6670,6650,102
|
|
20240412,144300,197224640,6650,6650,6650,6650,0
|
|
20240412,144200,197224640,6650,6650,6650,6650,0
|
|
20240412,144100,197224640,6650,6650,6650,6650,0
|
|
20240412,144000,197224640,6650,6650,6650,6650,0
|
|
20240412,143900,197224640,6650,6630,6650,6580,18
|
|
20240412,143800,197105180,6580,6640,6640,6580,38
|
|
20240412,143700,196853820,6680,6660,6680,6580,1653
|
|
20240412,143600,185830760,6660,6650,6660,6580,788
|
|
20240412,143500,180585990,6660,6660,6670,6620,1664
|
|
20240412,143400,169498310,6660,6580,6670,6580,4283
|
|
20240412,143300,141062150,6580,6540,6580,6540,763
|
|
20240412,143200,136057270,6540,6540,6540,6540,0
|
|
20240412,143100,136057270,6540,6540,6540,6540,0
|
|
20240412,143000,136057270,6540,6540,6540,6540,0
|
|
20240412,142900,136057270,6540,6540,6540,6540,0
|
|
20240412,142800,136057270,6540,6540,6540,6540,0
|
|
20240412,142700,136057270,6540,6540,6540,6540,0
|
|
20240412,142600,136057270,6540,6540,6540,6540,0
|
|
20240412,142500,136057270,6540,6540,6540,6540,0
|
|
20240412,142400,136057270,6540,6540,6540,6540,0
|
|
20240412,142300,136057270,6540,6540,6540,6540,3
|
|
20240412,142200,136037650,6530,6530,6530,6530,142
|
|
20240412,142100,135110390,6540,6540,6540,6540,175
|
|
20240412,142000,133965890,6560,6560,6560,6560,0
|
|
20240412,141900,133965890,6560,6560,6560,6560,0
|
|
20240412,141800,133965890,6560,6560,6560,6560,0
|
|
20240412,141700,133965890,6560,6560,6560,6560,0
|
|
20240412,141600,133965890,6560,6560,6560,6560,0
|
|
20240412,141500,133965890,6560,6540,6560,6540,744
|
|
20240412,141400,129100090,6540,6540,6540,6540,0
|
|
20240412,141300,129100090,6540,6540,6540,6540,0
|
|
20240412,141200,129100090,6540,6540,6540,6540,0
|
|
20240412,141100,129100090,6540,6540,6540,6540,0
|
|
20240412,141000,129100090,6540,6540,6540,6540,0
|
|
20240412,140900,129100090,6540,6540,6540,6540,0
|
|
20240412,140800,129100090,6540,6530,6540,6530,12
|
|
20240412,140700,129021700,6540,6530,6540,6530,7
|
|
20240412,140600,128975970,6540,6540,6540,6540,50
|
|
20240412,140500,128648970,6540,6540,6540,6540,0
|
|
20240412,140400,128648970,6540,6540,6540,6540,0
|
|
20240412,140300,128648970,6540,6540,6540,6540,0
|
|
20240412,140200,128648970,6540,6540,6540,6540,0
|
|
20240412,140100,128648970,6540,6540,6540,6540,0
|
|
20240412,140000,128648970,6540,6520,6540,6520,23
|
|
20240412,135900,128498970,6540,6540,6540,6540,3
|
|
20240412,135800,128479350,6520,6520,6520,6520,16
|
|
20240412,135700,128375030,6560,6560,6560,6560,0
|
|
20240412,135600,128375030,6560,6560,6560,6560,0
|
|
20240412,135500,128375030,6560,6560,6560,6560,0
|
|
20240412,135400,128375030,6560,6560,6560,6560,1
|
|
20240412,135300,128368470,6520,6520,6520,6520,21
|
|
20240412,135200,128231550,6560,6560,6560,6560,0
|
|
20240412,135100,128231550,6560,6560,6560,6560,0
|
|
20240412,135000,128231550,6560,6560,6560,6560,0
|
|
20240412,134900,128231550,6560,6560,6560,6560,0
|
|
20240412,134800,128231550,6560,6560,6560,6560,0
|
|
20240412,134700,128231550,6560,6560,6560,6560,0
|
|
20240412,134600,128231550,6560,6560,6560,6560,0
|
|
20240412,134500,128231550,6560,6560,6560,6560,0
|
|
20240412,134400,128231550,6560,6560,6560,6560,0
|
|
20240412,134300,128231550,6560,6560,6560,6560,1
|
|
20240412,134200,128224990,6560,6560,6560,6560,3
|
|
20240412,134100,128205310,6520,6520,6520,6520,0
|
|
20240412,134000,128205310,6520,6520,6520,6520,0
|
|
20240412,133900,128205310,6520,6520,6520,6520,0
|
|
20240412,133800,128205310,6520,6520,6520,6520,0
|
|
20240412,133700,128205310,6520,6520,6520,6520,100
|
|
20240412,133600,127553310,6520,6520,6520,6520,230
|
|
20240412,133500,126053710,6510,6510,6510,6510,0
|
|
20240412,133400,126053710,6510,6510,6510,6510,0
|
|
20240412,133300,126053710,6510,6510,6510,6510,0
|
|
20240412,133200,126053710,6510,6510,6510,6510,0
|
|
20240412,133100,126053710,6510,6520,6520,6510,47
|
|
20240412,133000,125747720,6510,6510,6510,6510,0
|
|
20240412,132900,125747720,6510,6510,6510,6510,0
|
|
20240412,132800,125747720,6510,6510,6510,6510,0
|
|
20240412,132700,125747720,6510,6510,6510,6510,0
|
|
20240412,132600,125747720,6510,6550,6550,6510,5
|
|
20240412,132500,125715050,6550,6550,6550,6550,29
|
|
20240412,132400,125525100,6550,6550,6550,6550,0
|
|
20240412,132300,125525100,6550,6510,6550,6510,5
|
|
20240412,132200,125492470,6560,6560,6560,6560,0
|
|
20240412,132100,125492470,6560,6560,6560,6560,0
|
|
20240412,132000,125492470,6560,6530,6560,6510,258
|
|
20240412,131900,123811630,6540,6560,6560,6540,427
|
|
20240412,131800,121018990,6530,6530,6530,6530,0
|
|
20240412,131700,121018990,6530,6530,6530,6530,74
|
|
20240412,131600,120535770,6530,6530,6530,6530,299
|
|
20240412,131500,118583300,6530,6530,6530,6530,0
|
|
20240412,131400,118583300,6530,6530,6530,6530,0
|
|
20240412,131300,118583300,6530,6530,6530,6530,0
|
|
20240412,131200,118583300,6530,6530,6530,6530,0
|
|
20240412,131100,118583300,6530,6530,6530,6530,2
|
|
20240412,131000,118570240,6510,6510,6510,6510,45
|
|
20240412,130900,118277290,6510,6510,6510,6510,0
|
|
20240412,130800,118277290,6510,6510,6510,6510,0
|
|
20240412,130700,118277290,6510,6510,6510,6510,2
|
|
20240412,130600,118264270,6530,6530,6530,6530,0
|
|
20240412,130500,118264270,6530,6530,6530,6530,0
|
|
20240412,130400,118264270,6530,6530,6530,6530,0
|
|
20240412,130300,118264270,6530,6530,6530,6530,15
|
|
20240412,130200,118166320,6530,6530,6530,6500,744
|
|
20240412,130100,113329900,6510,6570,6570,6510,333
|
|
20240412,130000,111160180,6530,6560,6580,6530,481
|
|
20240412,125900,108011890,6580,6570,6580,6570,3
|
|
20240412,125800,107992160,6570,6570,6570,6570,31
|
|
20240412,125700,107788490,6570,6570,6570,6570,5
|
|
20240412,125600,107755640,6580,6580,6580,6580,0
|
|
20240412,125500,107755640,6580,6580,6580,6580,0
|
|
20240412,125400,107755640,6580,6580,6580,6580,0
|
|
20240412,125300,107755640,6580,6580,6580,6580,0
|
|
20240412,125200,107755640,6580,6580,6580,6580,0
|
|
20240412,125100,107755640,6580,6560,6580,6560,65
|
|
20240412,125000,107329200,6580,6570,6580,6570,42
|
|
20240412,124900,107053240,6580,6580,6580,6580,0
|
|
20240412,124800,107053240,6580,6580,6580,6580,0
|
|
20240412,124700,107053240,6580,6580,6580,6580,0
|
|
20240412,124600,107053240,6580,6580,6580,6580,0
|
|
20240412,124500,107053240,6580,6580,6580,6580,0
|
|
20240412,124400,107053240,6580,6580,6580,6580,0
|
|
20240412,124300,107053240,6580,6580,6580,6580,0
|
|
20240412,124200,107053240,6580,6580,6580,6580,0
|
|
20240412,124100,107053240,6580,6560,6580,6560,5
|
|
20240412,124000,107020400,6580,6580,6580,6580,2
|
|
20240412,123900,107007240,6580,6580,6580,6580,1
|
|
20240412,123800,107000660,6580,6580,6580,6580,0
|
|
20240412,123700,107000660,6580,6580,6580,6580,17
|
|
20240412,123600,106888800,6580,6540,6580,6540,179
|
|
20240412,123500,105718060,6580,6580,6580,6580,102
|
|
20240412,123400,105046900,6570,6570,6570,6570,200
|
|
20240412,123300,103732900,6580,6580,6580,6580,0
|
|
20240412,123200,103732900,6580,6580,6580,6580,0
|
|
20240412,123100,103732900,6580,6580,6580,6580,0
|
|
20240412,123000,103732900,6580,6580,6580,6580,3
|
|
20240412,122900,103713160,6540,6540,6540,6540,0
|
|
20240412,122800,103713160,6540,6540,6540,6540,2
|
|
20240412,122700,103700080,6540,6540,6540,6540,12
|
|
20240412,122600,103621600,6580,6580,6580,6580,0
|
|
20240412,122500,103621600,6580,6580,6580,6580,0
|
|
20240412,122400,103621600,6580,6580,6580,6580,0
|
|
20240412,122300,103621600,6580,6580,6580,6580,0
|
|
20240412,122200,103621600,6580,6580,6580,6580,0
|
|
20240412,122100,103621600,6580,6580,6580,6580,0
|
|
20240412,122000,103621600,6580,6580,6580,6580,2
|
|
20240412,121900,103608440,6540,6580,6580,6540,280
|
|
20240412,121800,101777040,6550,6550,6550,6550,142
|
|
20240412,121700,100846940,6580,6580,6580,6580,0
|
|
20240412,121600,100846940,6580,6580,6580,6580,0
|
|
20240412,121500,100846940,6580,6580,6580,6580,0
|
|
20240412,121400,100846940,6580,6580,6580,6580,45
|
|
20240412,121300,100550840,6580,6580,6580,6580,0
|
|
20240412,121200,100550840,6580,6580,6580,6580,0
|
|
20240412,121100,100550840,6580,6580,6580,6580,0
|
|
20240412,121000,100550840,6580,6580,6580,6580,2
|
|
20240412,120900,100537680,6570,6570,6570,6570,200
|
|
20240412,120800,99223680,6570,6570,6570,6570,0
|
|
20240412,120700,99223680,6570,6570,6570,6570,0
|
|
20240412,120600,99223680,6570,6540,6570,6540,102
|
|
20240412,120500,98556540,6570,6570,6570,6570,0
|
|
20240412,120400,98556540,6570,6570,6570,6570,0
|
|
20240412,120300,98556540,6570,6570,6570,6570,0
|
|
20240412,120200,98556540,6570,6570,6570,6570,0
|
|
20240412,120100,98556540,6570,6570,6570,6570,1
|
|
20240412,120000,98549970,6570,6540,6570,6540,3
|
|
20240412,115900,98530290,6570,6560,6570,6560,21
|
|
20240412,115800,98392430,6570,6570,6570,6570,0
|
|
20240412,115700,98392430,6570,6570,6570,6570,0
|
|
20240412,115600,98392430,6570,6570,6570,6570,0
|
|
20240412,115500,98392430,6570,6570,6570,6570,0
|
|
20240412,115400,98392430,6570,6560,6570,6560,110
|
|
20240412,115300,97670800,6560,6540,6560,6540,107
|
|
20240412,115200,96970970,6530,6530,6530,6530,13
|
|
20240412,115100,96886080,6530,6530,6530,6530,0
|
|
20240412,115000,96886080,6530,6530,6530,6530,3
|
|
20240412,114900,96866490,6520,6510,6520,6510,69
|
|
20240412,114800,96417100,6510,6510,6510,6510,0
|
|
20240412,114700,96417100,6510,6510,6510,6510,1
|
|
20240412,114600,96410590,6510,6510,6510,6510,0
|
|
20240412,114500,96410590,6510,6500,6510,6500,32
|
|
20240412,114400,96202560,6520,6500,6520,6500,20
|
|
20240412,114300,96072500,6510,6510,6510,6510,19
|
|
20240412,114200,95948810,6510,6510,6510,6510,0
|
|
20240412,114100,95948810,6510,6510,6510,6510,0
|
|
20240412,114000,95948810,6510,6510,6510,6510,0
|
|
20240412,113900,95948810,6510,6510,6510,6510,0
|
|
20240412,113800,95948810,6510,6510,6510,6470,357
|
|
20240412,113700,93638820,6470,6470,6470,6470,23
|
|
20240412,113600,93490010,6470,6470,6470,6470,0
|
|
20240412,113500,93490010,6470,6480,6480,6470,133
|
|
20240412,113400,92629070,6480,6480,6480,6480,2
|
|
20240412,113300,92616110,6530,6530,6530,6530,0
|
|
20240412,113200,92616110,6530,6530,6530,6530,0
|
|
20240412,113100,92616110,6530,6530,6530,6530,0
|
|
20240412,113000,92616110,6530,6530,6530,6530,0
|
|
20240412,112900,92616110,6530,6530,6530,6530,0
|
|
20240412,112800,92616110,6530,6530,6530,6530,1
|
|
20240412,112700,92609580,6530,6480,6530,6480,25
|
|
20240412,112600,92447480,6530,6530,6530,6530,0
|
|
20240412,112500,92447480,6530,6500,6530,6500,124
|
|
20240412,112400,91641390,6540,6540,6540,6540,0
|
|
20240412,112300,91641390,6540,6540,6540,6540,0
|
|
20240412,112200,91641390,6540,6540,6540,6540,2
|
|
20240412,112100,91628310,6500,6500,6500,6500,54
|
|
20240412,112000,91277310,6500,6500,6500,6500,30
|
|
20240412,111900,91082310,6500,6500,6500,6500,0
|
|
20240412,111800,91082310,6500,6500,6500,6500,10
|
|
20240412,111700,91017310,6500,6500,6500,6500,253
|
|
20240412,111600,89372810,6540,6540,6540,6540,0
|
|
20240412,111500,89372810,6540,6540,6540,6540,0
|
|
20240412,111400,89372810,6540,6540,6540,6540,0
|
|
20240412,111300,89372810,6540,6540,6540,6540,0
|
|
20240412,111200,89372810,6540,6530,6540,6530,6
|
|
20240412,111100,89333600,6540,6530,6540,6530,3
|
|
20240412,111000,89314000,6530,6520,6530,6450,203
|
|
20240412,110900,88002790,6550,6550,6550,6550,0
|
|
20240412,110800,88002790,6550,6550,6550,6550,3
|
|
20240412,110700,87983140,6560,6520,6560,6520,34
|
|
20240412,110600,87761120,6610,6610,6610,6610,0
|
|
20240412,110500,87761120,6610,6610,6670,6500,585
|
|
20240412,110400,83896670,6610,6610,6610,6610,0
|
|
20240412,110300,83896670,6610,6610,6610,6610,0
|
|
20240412,110200,83896670,6610,6600,6610,6600,226
|
|
20240412,110100,82403340,6600,6600,6610,6580,100
|
|
20240412,110000,81743370,6600,6570,6610,6500,332
|
|
20240412,105900,79562460,6560,6560,6560,6560,172
|
|
20240412,105800,78434140,6560,6550,6560,6550,118
|
|
20240412,105700,77661150,6550,6500,6550,6470,102
|
|
20240412,105600,76995150,6560,6530,6560,6530,8
|
|
20240412,105500,76942780,6530,6520,6530,6520,25
|
|
20240412,105400,76779540,6530,6530,6530,6530,0
|
|
20240412,105300,76779540,6530,6530,6530,6530,0
|
|
20240412,105200,76779540,6530,6530,6530,6530,20
|
|
20240412,105100,76648940,6530,6500,6530,6500,118
|
|
20240412,105000,75881880,6540,6540,6550,6530,50
|
|
20240412,104900,75554680,6550,6540,6550,6540,770
|
|
20240412,104800,70518680,6540,6540,6540,6540,10
|
|
20240412,104700,70453280,6540,6500,6540,6500,35
|
|
20240412,104600,70225300,6550,6550,6550,6550,0
|
|
20240412,104500,70225300,6550,6520,6550,6520,24
|
|
20240412,104400,70068660,6520,6480,6520,6450,119
|
|
20240412,104300,69299420,6540,6540,6540,6540,1
|
|
20240412,104200,69292880,6550,6530,6550,6530,12
|
|
20240412,104100,69214380,6530,6530,6530,6530,1
|
|
20240412,104000,69207850,6540,6540,6540,6540,0
|
|
20240412,103900,69207850,6540,6520,6540,6520,5
|
|
20240412,103800,69175220,6520,6520,6520,6520,7
|
|
20240412,103700,69129580,6520,6460,6520,6450,25
|
|
20240412,103600,68968040,6530,6530,6530,6530,0
|
|
20240412,103500,68968040,6530,6530,6530,6530,0
|
|
20240412,103400,68968040,6530,6530,6530,6530,0
|
|
20240412,103300,68968040,6530,6520,6530,6520,183
|
|
20240412,103200,67773450,6530,6530,6530,6530,0
|
|
20240412,103100,67773450,6530,6450,6530,6450,34
|
|
20240412,103000,67553910,6550,6460,6550,6450,211
|
|
20240412,102900,66190450,6520,6520,6520,6520,0
|
|
20240412,102800,66190450,6520,6530,6530,6520,31
|
|
20240412,102700,65988280,6520,6480,6530,6480,118
|
|
20240412,102600,65219850,6550,6550,6560,6550,111
|
|
20240412,102500,64492740,6560,6560,6560,6490,171
|
|
20240412,102400,63378270,6550,6490,6550,6490,2150
|
|
20240412,102300,49402280,6500,6500,6500,6500,0
|
|
20240412,102200,49402280,6500,6500,6500,6500,0
|
|
20240412,102100,49402280,6500,6500,6500,6500,0
|
|
20240412,102000,49402280,6500,6500,6500,6500,0
|
|
20240412,101900,49402280,6500,6490,6500,6490,48
|
|
20240412,101800,49090720,6490,6480,6490,6440,1104
|
|
20240412,101700,41938030,6470,6450,6470,6440,68
|
|
20240412,101600,41498580,6470,6470,6470,6470,0
|
|
20240412,101500,41498580,6470,6450,6470,6450,25
|
|
20240412,101400,41337250,6470,6450,6470,6450,22
|
|
20240412,101300,41195310,6480,6480,6480,6480,0
|
|
20240412,101200,41195310,6480,6480,6480,6480,84
|
|
20240412,101100,40650990,6480,6480,6480,6480,0
|
|
20240412,101000,40650990,6480,6480,6480,6480,0
|
|
20240412,100900,40650990,6480,6480,6480,6480,12
|
|
20240412,100800,40573230,6450,6460,6460,6450,40
|
|
20240412,100700,40315040,6480,6460,6480,6460,100
|
|
20240412,100600,39667520,6480,6480,6480,6480,618
|
|
20240412,100500,35662880,6480,6480,6480,6480,0
|
|
20240412,100400,35662880,6480,6480,6480,6480,0
|
|
20240412,100300,35662880,6480,6480,6480,6480,0
|
|
20240412,100200,35662880,6480,6470,6480,6470,95
|
|
20240412,100100,35048200,6470,6470,6470,6450,220
|
|
20240412,100000,33628940,6470,6470,6470,6470,0
|
|
20240412,095900,33628940,6470,6470,6470,6470,0
|
|
20240412,095800,33628940,6470,6470,6470,6470,0
|
|
20240412,095700,33628940,6470,6470,6470,6470,93
|
|
20240412,095600,33027230,6470,6470,6470,6470,12
|
|
20240412,095500,32949590,6470,6470,6470,6470,154
|
|
20240412,095400,31953210,6470,6470,6470,6470,1
|
|
20240412,095300,31946740,6470,6470,6480,6460,117
|
|
20240412,095200,31189510,6460,6450,6470,6450,194
|
|
20240412,095100,29936350,6460,6460,6460,6450,13
|
|
20240412,095000,29852470,6460,6450,6460,6450,10
|
|
20240412,094900,29787940,6460,6460,6460,6460,0
|
|
20240412,094800,29787940,6460,6460,6460,6460,1
|
|
20240412,094700,29781480,6460,6460,6460,6460,1
|
|
20240412,094600,29775020,6470,6470,6470,6470,0
|
|
20240412,094500,29775020,6470,6460,6470,6460,7
|
|
20240412,094400,29729750,6470,6460,6470,6460,157
|
|
20240412,094300,28715500,6470,6470,6470,6470,0
|
|
20240412,094200,28715500,6470,6460,6470,6430,34
|
|
20240412,094100,28496770,6470,6460,6470,6460,21
|
|
20240412,094000,28361080,6460,6460,6460,6460,0
|
|
20240412,093900,28361080,6460,6460,6460,6460,5
|
|
20240412,093800,28328780,6460,6430,6460,6430,635
|
|
20240412,093700,24242200,6430,6430,6430,6430,0
|
|
20240412,093600,24242200,6430,6430,6430,6430,0
|
|
20240412,093500,24242200,6430,6390,6430,6390,26
|
|
20240412,093400,24075980,6430,6390,6430,6390,203
|
|
20240412,093300,22778690,6440,6440,6440,6440,0
|
|
20240412,093200,22778690,6440,6440,6440,6440,0
|
|
20240412,093100,22778690,6440,6440,6450,6410,553
|
|
20240412,093000,19217870,6440,6420,6440,6380,232
|
|
20240412,092900,17728720,6430,6430,6430,6430,0
|
|
20240412,092800,17728720,6430,6420,6430,6420,314
|
|
20240412,092700,15712810,6420,6400,6420,6400,49
|
|
20240412,092600,15399060,6400,6400,6400,6400,0
|
|
20240412,092500,15399060,6400,6400,6400,6400,0
|
|
20240412,092400,15399060,6400,6400,6400,6400,2
|
|
20240412,092300,15386260,6420,6420,6420,6420,0
|
|
20240412,092200,15386260,6420,6400,6420,6370,272
|
|
20240412,092100,13650240,6420,6400,6420,6400,237
|
|
20240412,092000,12133380,6400,6400,6400,6400,0
|
|
20240412,091900,12133380,6400,6400,6400,6400,2
|
|
20240412,091800,12120580,6400,6380,6400,6380,454
|
|
20240412,091700,9218030,6380,6380,6380,6380,3
|
|
20240412,091600,9198890,6380,6380,6380,6380,0
|
|
20240412,091500,9198890,6380,6350,6380,6350,50
|
|
20240412,091400,8881330,6350,6340,6350,6340,51
|
|
20240412,091300,8557970,6350,6350,6350,6350,0
|
|
20240412,091200,8557970,6350,6350,6350,6350,40
|
|
20240412,091100,8303970,6350,6380,6380,6350,4
|
|
20240412,091000,8278510,6380,6380,6380,6380,1
|
|
20240412,090900,8272130,6380,6380,6380,6380,1
|
|
20240412,090800,8265750,6400,6400,6400,6400,0
|
|
20240412,090700,8265750,6400,6360,6400,6330,506
|
|
20240412,090600,5051580,6400,6400,6400,6400,0
|
|
20240412,090500,5051580,6400,6400,6400,6400,1
|
|
20240412,090400,5045180,6400,6400,6400,6400,3
|
|
20240412,090300,5025980,6350,6350,6350,6350,197
|
|
20240412,090200,3775030,6350,6410,6410,6340,89
|
|
20240412,090100,3208590,6410,6410,6410,6410,189
|
|
20240412,090000,1997100,6340,6340,6340,6340,314
|