579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183600,154916570,12890,12890,12890,12890,128
|
|
20240417,183500,154916570,12890,12890,12890,12890,0
|
|
20240417,183400,154916570,12890,12890,12890,12890,0
|
|
20240417,183300,154916570,12890,12890,12890,12890,0
|
|
20240417,183200,154916570,12890,12890,12890,12890,0
|
|
20240417,183100,154916570,12890,12890,12890,12890,0
|
|
20240417,183000,154916570,12890,12890,12890,12890,0
|
|
20240417,182900,154916570,12890,12890,12890,12890,0
|
|
20240417,182800,154916570,12890,12890,12890,12890,0
|
|
20240417,182700,154916570,12890,12890,12890,12890,0
|
|
20240417,182600,154916570,12890,12890,12890,12890,0
|
|
20240417,182500,154916570,12890,12890,12890,12890,0
|
|
20240417,182400,154916570,12890,12890,12890,12890,0
|
|
20240417,182300,154916570,12890,12890,12890,12890,0
|
|
20240417,182200,154916570,12890,12890,12890,12890,0
|
|
20240417,182100,154916570,12890,12890,12890,12890,0
|
|
20240417,182000,154916570,12890,12890,12890,12890,0
|
|
20240417,181900,154916570,12890,12890,12890,12890,0
|
|
20240417,181800,154916570,12890,12890,12890,12890,0
|
|
20240417,181700,154916570,12890,12890,12890,12890,0
|
|
20240417,181600,154916570,12890,12890,12890,12890,0
|
|
20240417,181500,154916570,12890,12890,12890,12890,0
|
|
20240417,181400,154916570,12890,12890,12890,12890,0
|
|
20240417,181300,154916570,12890,12890,12890,12890,0
|
|
20240417,181200,154916570,12890,12890,12890,12890,0
|
|
20240417,181100,154916570,12890,12890,12890,12890,0
|
|
20240417,181000,154916570,12890,12890,12890,12890,0
|
|
20240417,180900,154916570,12890,12890,12890,12890,0
|
|
20240417,180800,154916570,12890,12890,12890,12890,0
|
|
20240417,180700,154916570,12890,12890,12890,12890,0
|
|
20240417,180600,154916570,12890,12890,12890,12890,128
|
|
20240417,180500,154916570,12890,12890,12890,12890,0
|
|
20240417,180400,154916570,12890,12890,12890,12890,0
|
|
20240417,180300,154916570,12890,12890,12890,12890,0
|
|
20240417,180200,154916570,12890,12890,12890,12890,0
|
|
20240417,180100,154916570,12890,12890,12890,12890,0
|
|
20240417,180000,154916570,12890,12890,12890,12890,0
|
|
20240417,175900,154916570,12890,12890,12890,12890,0
|
|
20240417,175800,154916570,12890,12890,12890,12890,0
|
|
20240417,175700,154916570,12890,12890,12890,12890,0
|
|
20240417,175600,154916570,12890,12890,12890,12890,0
|
|
20240417,175500,154916570,12890,12890,12890,12890,0
|
|
20240417,175400,154916570,12890,12890,12890,12890,0
|
|
20240417,175300,154916570,12890,12890,12890,12890,0
|
|
20240417,175200,154916570,12890,12890,12890,12890,0
|
|
20240417,175100,154916570,12890,12890,12890,12890,0
|
|
20240417,175000,154916570,12890,12890,12890,12890,0
|
|
20240417,174900,154916570,12890,12890,12890,12890,0
|
|
20240417,174800,154916570,12890,12890,12890,12890,0
|
|
20240417,174700,154916570,12890,12890,12890,12890,0
|
|
20240417,174600,154916570,12890,12890,12890,12890,0
|
|
20240417,174500,154916570,12890,12890,12890,12890,0
|
|
20240417,174400,154916570,12890,12890,12890,12890,0
|
|
20240417,174300,154916570,12890,12890,12890,12890,0
|
|
20240417,174200,154916570,12890,12890,12890,12890,0
|
|
20240417,174100,154916570,12890,12890,12890,12890,0
|
|
20240417,174000,154916570,12890,12890,12890,12890,0
|
|
20240417,173900,154916570,12890,12890,12890,12890,0
|
|
20240417,173800,154916570,12890,12890,12890,12890,0
|
|
20240417,173700,154916570,12890,12890,12890,12890,0
|
|
20240417,173600,154916570,12890,12890,12890,12890,128
|
|
20240417,173500,154916570,12890,12890,12890,12890,0
|
|
20240417,173400,154916570,12890,12890,12890,12890,0
|
|
20240417,173300,154916570,12890,12890,12890,12890,0
|
|
20240417,173200,154916570,12890,12890,12890,12890,0
|
|
20240417,173100,154916570,12890,12890,12890,12890,0
|
|
20240417,173000,154916570,12890,12890,12890,12890,0
|
|
20240417,172900,154916570,12890,12890,12890,12890,0
|
|
20240417,172800,154916570,12890,12890,12890,12890,0
|
|
20240417,172700,154916570,12890,12890,12890,12890,0
|
|
20240417,172600,154916570,12890,12890,12890,12890,0
|
|
20240417,172500,154916570,12890,12890,12890,12890,0
|
|
20240417,172400,154916570,12890,12890,12890,12890,0
|
|
20240417,172300,154916570,12890,12890,12890,12890,0
|
|
20240417,172200,154916570,12890,12890,12890,12890,0
|
|
20240417,172100,154916570,12890,12890,12890,12890,0
|
|
20240417,172000,154916570,12890,12890,12890,12890,0
|
|
20240417,171900,154916570,12890,12890,12890,12890,0
|
|
20240417,171800,154916570,12890,12890,12890,12890,0
|
|
20240417,171700,154916570,12890,12890,12890,12890,0
|
|
20240417,171600,154916570,12890,12890,12890,12890,0
|
|
20240417,171500,154916570,12890,12890,12890,12890,0
|
|
20240417,171400,154916570,12890,12890,12890,12890,0
|
|
20240417,171300,154916570,12890,12890,12890,12890,0
|
|
20240417,171200,154916570,12890,12890,12890,12890,0
|
|
20240417,171100,154916570,12890,12890,12890,12890,0
|
|
20240417,171000,154916570,12890,12890,12890,12890,0
|
|
20240417,170900,154916570,12890,12890,12890,12890,0
|
|
20240417,170800,154916570,12890,12890,12890,12890,0
|
|
20240417,170700,154916570,12890,12890,12890,12890,0
|
|
20240417,170600,154916570,12890,12890,12890,12890,128
|
|
20240417,170500,154916570,12890,12890,12890,12890,0
|
|
20240417,170400,154916570,12890,12890,12890,12890,0
|
|
20240417,170300,154916570,12890,12890,12890,12890,0
|
|
20240417,170200,154916570,12890,12890,12890,12890,0
|
|
20240417,170100,154916570,12890,12890,12890,12890,0
|
|
20240417,170000,154916570,12890,12890,12890,12890,0
|
|
20240417,165900,154916570,12890,12890,12890,12890,0
|
|
20240417,165800,154916570,12890,12890,12890,12890,0
|
|
20240417,165700,154916570,12890,12890,12890,12890,0
|
|
20240417,165600,154916570,12890,12890,12890,12890,0
|
|
20240417,165500,154916570,12890,12890,12890,12890,0
|
|
20240417,165400,154916570,12890,12890,12890,12890,0
|
|
20240417,165300,154916570,12890,12890,12890,12890,0
|
|
20240417,165200,154916570,12890,12890,12890,12890,0
|
|
20240417,165100,154916570,12890,12890,12890,12890,0
|
|
20240417,165000,154916570,12890,12890,12890,12890,0
|
|
20240417,164900,154916570,12890,12890,12890,12890,0
|
|
20240417,164800,154916570,12890,12890,12890,12890,0
|
|
20240417,164700,154916570,12890,12890,12890,12890,0
|
|
20240417,164600,154916570,12890,12890,12890,12890,0
|
|
20240417,164500,154916570,12890,12890,12890,12890,0
|
|
20240417,164400,154916570,12890,12890,12890,12890,0
|
|
20240417,164300,154916570,12890,12890,12890,12890,0
|
|
20240417,164200,154916570,12890,12890,12890,12890,0
|
|
20240417,164100,154916570,12890,12890,12890,12890,0
|
|
20240417,164000,154916570,12890,12890,12890,12890,0
|
|
20240417,163900,154916570,12890,12890,12890,12890,0
|
|
20240417,163800,154916570,12890,12890,12890,12890,0
|
|
20240417,163700,154916570,12890,12890,12890,12890,0
|
|
20240417,163600,154916570,12890,12890,12890,12890,128
|
|
20240417,163500,154916570,12890,12890,12890,12890,0
|
|
20240417,163400,154916570,12890,12890,12890,12890,0
|
|
20240417,163300,154916570,12890,12890,12890,12890,0
|
|
20240417,163200,154916570,12890,12890,12890,12890,0
|
|
20240417,163100,154916570,12890,12890,12890,12890,0
|
|
20240417,163000,154916570,12890,12890,12890,12890,0
|
|
20240417,162900,154916570,12890,12890,12890,12890,0
|
|
20240417,162800,154916570,12890,12890,12890,12890,0
|
|
20240417,162700,154916570,12890,12890,12890,12890,0
|
|
20240417,162600,154916570,12890,12890,12890,12890,0
|
|
20240417,162500,154916570,12890,12890,12890,12890,0
|
|
20240417,162400,154916570,12890,12890,12890,12890,0
|
|
20240417,162300,154916570,12890,12890,12890,12890,0
|
|
20240417,162200,154916570,12890,12890,12890,12890,0
|
|
20240417,162100,154916570,12890,12890,12890,12890,0
|
|
20240417,162000,154916570,12890,12890,12890,12890,0
|
|
20240417,161900,154916570,12890,12890,12890,12890,0
|
|
20240417,161800,154916570,12890,12890,12890,12890,0
|
|
20240417,161700,154916570,12890,12890,12890,12890,0
|
|
20240417,161600,154916570,12890,12890,12890,12890,0
|
|
20240417,161500,154916570,12890,12890,12890,12890,0
|
|
20240417,161400,154916570,12890,12890,12890,12890,0
|
|
20240417,161300,154916570,12890,12890,12890,12890,0
|
|
20240417,161200,154916570,12890,12890,12890,12890,0
|
|
20240417,161100,154916570,12890,12890,12890,12890,0
|
|
20240417,161000,154916570,12890,12890,12890,12890,0
|
|
20240417,160900,154916570,12890,12890,12890,12890,0
|
|
20240417,160800,154916570,12890,12890,12890,12890,0
|
|
20240417,160700,154916570,12890,12890,12890,12890,0
|
|
20240417,160600,154916570,12890,12890,12890,12890,128
|
|
20240417,160500,154916570,12890,12890,12890,12890,0
|
|
20240417,160400,154916570,12890,12890,12890,12890,0
|
|
20240417,160300,154916570,12890,12890,12890,12890,0
|
|
20240417,160200,154916570,12890,12890,12890,12890,0
|
|
20240417,160100,154916570,12890,12890,12890,12890,0
|
|
20240417,160000,154916570,12890,12890,12890,12890,0
|
|
20240417,155900,154916570,12890,12890,12890,12890,0
|
|
20240417,155800,154916570,12890,12890,12890,12890,0
|
|
20240417,155700,154916570,12890,12890,12890,12890,0
|
|
20240417,155600,154916570,12890,12890,12890,12890,0
|
|
20240417,155500,154916570,12890,12890,12890,12890,0
|
|
20240417,155400,154916570,12890,12890,12890,12890,0
|
|
20240417,155300,154916570,12890,12890,12890,12890,0
|
|
20240417,155200,154916570,12890,12890,12890,12890,0
|
|
20240417,155100,154916570,12890,12890,12890,12890,0
|
|
20240417,155000,154916570,12890,12890,12890,12890,0
|
|
20240417,154900,154916570,12890,12890,12890,12890,0
|
|
20240417,154800,154916570,12890,12890,12890,12890,0
|
|
20240417,154700,154916570,12890,12890,12890,12890,0
|
|
20240417,154600,154916570,12890,12890,12890,12890,0
|
|
20240417,154500,154916570,12890,12890,12890,12890,0
|
|
20240417,154400,154916570,12890,12890,12890,12890,0
|
|
20240417,154300,154916570,12890,12890,12890,12890,0
|
|
20240417,154200,154916570,12890,12890,12890,12890,0
|
|
20240417,154100,154916570,12890,12890,12890,12890,0
|
|
20240417,154000,154916570,12890,12890,12890,12890,0
|
|
20240417,153900,154916570,12890,12890,12890,12890,0
|
|
20240417,153800,154916570,12890,12890,12890,12890,0
|
|
20240417,153700,154916570,12890,12890,12890,12890,0
|
|
20240417,153600,154916570,12890,12890,12890,12890,128
|
|
20240417,153500,154916570,12890,12890,12890,12890,0
|
|
20240417,153400,154916570,12890,12890,12890,12890,0
|
|
20240417,153300,154916570,12890,12890,12890,12890,0
|
|
20240417,153200,154916570,12890,12890,12890,12890,0
|
|
20240417,153100,154916570,12890,12890,12890,12890,0
|
|
20240417,153000,154916570,12890,12890,12890,12890,128
|
|
20240417,152900,153266650,12770,12770,12770,12770,0
|
|
20240417,152800,153266650,12770,12770,12770,12770,0
|
|
20240417,152700,153266650,12770,12770,12770,12770,0
|
|
20240417,152600,153266650,12770,12770,12770,12770,0
|
|
20240417,152500,153266650,12770,12770,12770,12770,0
|
|
20240417,152400,153266650,12770,12770,12770,12770,0
|
|
20240417,152300,153266650,12770,12770,12770,12770,0
|
|
20240417,152200,153266650,12770,12770,12770,12770,0
|
|
20240417,152100,153266650,12770,12770,12770,12770,0
|
|
20240417,152000,153266650,12770,12770,12770,12770,0
|
|
20240417,151900,153266650,12770,12770,12770,12770,20
|
|
20240417,151800,153011250,12770,12770,12770,12770,0
|
|
20240417,151700,153011250,12770,12770,12770,12770,0
|
|
20240417,151600,153011250,12770,12720,12770,12710,158
|
|
20240417,151500,151002410,12720,12720,12720,12720,8
|
|
20240417,151400,150900650,12720,12720,12720,12720,0
|
|
20240417,151300,150900650,12720,12720,12720,12720,30
|
|
20240417,151200,150519050,12720,12720,12720,12720,0
|
|
20240417,151100,150519050,12720,12720,12720,12720,0
|
|
20240417,151000,150519050,12720,12720,12720,12720,1
|
|
20240417,150900,150506330,12730,12730,12730,12730,0
|
|
20240417,150800,150506330,12730,12730,12730,12730,0
|
|
20240417,150700,150506330,12730,12730,12730,12730,0
|
|
20240417,150600,150506330,12730,12730,12730,12730,0
|
|
20240417,150500,150506330,12730,12730,12730,12730,0
|
|
20240417,150400,150506330,12730,12740,12740,12730,200
|
|
20240417,150300,147958980,12760,12760,12760,12760,0
|
|
20240417,150200,147958980,12760,12750,12760,12750,304
|
|
20240417,150100,144080940,12760,12770,12770,12760,462
|
|
20240417,150000,138185350,12760,12760,12760,12760,100
|
|
20240417,145900,136909350,12760,12760,12760,12760,0
|
|
20240417,145800,136909350,12760,12760,12760,12760,0
|
|
20240417,145700,136909350,12760,12760,12760,12760,0
|
|
20240417,145600,136909350,12760,12760,12760,12760,4
|
|
20240417,145500,136858310,12770,12780,12780,12770,115
|
|
20240417,145400,135389610,12780,12780,12780,12780,0
|
|
20240417,145300,135389610,12780,12780,12780,12780,0
|
|
20240417,145200,135389610,12780,12780,12780,12780,135
|
|
20240417,145100,133664310,12790,12790,12790,12790,0
|
|
20240417,145000,133664310,12790,12790,12790,12790,0
|
|
20240417,144900,133664310,12790,12790,12790,12790,12
|
|
20240417,144800,133510830,12780,12780,12780,12780,0
|
|
20240417,144700,133510830,12780,12780,12780,12780,100
|
|
20240417,144600,132232830,12790,12780,12790,12780,221
|
|
20240417,144500,129406900,12780,12780,12780,12780,0
|
|
20240417,144400,129406900,12780,12780,12780,12780,0
|
|
20240417,144300,129406900,12780,12780,12780,12780,0
|
|
20240417,144200,129406900,12780,12780,12780,12780,0
|
|
20240417,144100,129406900,12780,12780,12780,12780,34
|
|
20240417,144000,128972380,12780,12780,12780,12780,0
|
|
20240417,143900,128972380,12780,12780,12780,12780,0
|
|
20240417,143800,128972380,12780,12780,12780,12780,0
|
|
20240417,143700,128972380,12780,12780,12780,12780,0
|
|
20240417,143600,128972380,12780,12780,12780,12780,0
|
|
20240417,143500,128972380,12780,12790,12790,12780,250
|
|
20240417,143400,125776880,12800,12800,12800,12800,0
|
|
20240417,143300,125776880,12800,12800,12800,12800,0
|
|
20240417,143200,125776880,12800,12800,12800,12800,20
|
|
20240417,143100,125520880,12790,12800,12800,12790,20
|
|
20240417,143000,125264980,12800,12800,12800,12800,10
|
|
20240417,142900,125136980,12810,12810,12810,12810,0
|
|
20240417,142800,125136980,12810,12810,12810,12810,0
|
|
20240417,142700,125136980,12810,12810,12810,12810,0
|
|
20240417,142600,125136980,12810,12830,12830,12810,87
|
|
20240417,142500,124022370,12830,12830,12830,12830,0
|
|
20240417,142400,124022370,12830,12830,12830,12830,0
|
|
20240417,142300,124022370,12830,12830,12830,12830,0
|
|
20240417,142200,124022370,12830,12830,12830,12830,0
|
|
20240417,142100,124022370,12830,12830,12830,12830,0
|
|
20240417,142000,124022370,12830,12830,12830,12830,0
|
|
20240417,141900,124022370,12830,12830,12830,12830,30
|
|
20240417,141800,123637470,12850,12850,12850,12850,0
|
|
20240417,141700,123637470,12850,12850,12850,12850,73
|
|
20240417,141600,122699420,12860,12860,12860,12860,255
|
|
20240417,141500,119420120,12860,12860,12860,12860,10
|
|
20240417,141400,119291520,12870,12870,12870,12870,0
|
|
20240417,141300,119291520,12870,12870,12870,12870,0
|
|
20240417,141200,119291520,12870,12870,12870,12870,0
|
|
20240417,141100,119291520,12870,12870,12870,12870,87
|
|
20240417,141000,118171830,12880,12880,12880,12880,2
|
|
20240417,140900,118146070,12870,12870,12870,12870,0
|
|
20240417,140800,118146070,12870,12870,12870,12870,0
|
|
20240417,140700,118146070,12870,12870,12870,12870,0
|
|
20240417,140600,118146070,12870,12870,12870,12870,0
|
|
20240417,140500,118146070,12870,12870,12870,12870,0
|
|
20240417,140400,118146070,12870,12870,12870,12870,0
|
|
20240417,140300,118146070,12870,12870,12870,12870,0
|
|
20240417,140200,118146070,12870,12870,12870,12870,30
|
|
20240417,140100,117759970,12870,12870,12870,12870,40
|
|
20240417,140000,117245170,12860,12860,12860,12860,70
|
|
20240417,135900,116344970,12850,12850,12850,12850,2
|
|
20240417,135800,116319270,12860,12860,12860,12860,0
|
|
20240417,135700,116319270,12860,12860,12860,12860,0
|
|
20240417,135600,116319270,12860,12860,12860,12860,0
|
|
20240417,135500,116319270,12860,12860,12860,12860,0
|
|
20240417,135400,116319270,12860,12850,12860,12850,172
|
|
20240417,135300,114107360,12900,12900,12900,12900,0
|
|
20240417,135200,114107360,12900,12850,12900,12850,401
|
|
20240417,135100,108939350,12830,12820,12830,12820,39
|
|
20240417,135000,108438990,12830,12820,12830,12820,100
|
|
20240417,134900,107156200,12800,12800,12800,12800,0
|
|
20240417,134800,107156200,12800,12800,12800,12800,0
|
|
20240417,134700,107156200,12800,12810,12810,12800,150
|
|
20240417,134600,105235720,12830,12810,12830,12810,630
|
|
20240417,134500,97153420,12810,12810,12810,12810,40
|
|
20240417,134400,96641020,12810,12880,12880,12800,586
|
|
20240417,134300,89132060,12820,12820,12820,12820,231
|
|
20240417,134200,86170640,12780,12800,12810,12780,312
|
|
20240417,134100,82176950,12790,12760,12790,12760,167
|
|
20240417,134000,80043400,12750,12750,12750,12750,0
|
|
20240417,133900,80043400,12750,12750,12750,12750,46
|
|
20240417,133800,79456900,12750,12750,12750,12750,0
|
|
20240417,133700,79456900,12750,12750,12750,12750,0
|
|
20240417,133600,79456900,12750,12750,12750,12750,0
|
|
20240417,133500,79456900,12750,12750,12750,12750,0
|
|
20240417,133400,79456900,12750,12750,12750,12750,0
|
|
20240417,133300,79456900,12750,12750,12750,12750,0
|
|
20240417,133200,79456900,12750,12750,12750,12750,0
|
|
20240417,133100,79456900,12750,12750,12750,12750,0
|
|
20240417,133000,79456900,12750,12750,12750,12750,5
|
|
20240417,132900,79393150,12750,12740,12750,12740,24
|
|
20240417,132800,79087250,12730,12730,12730,12730,0
|
|
20240417,132700,79087250,12730,12730,12730,12730,20
|
|
20240417,132600,78832650,12730,12730,12730,12730,0
|
|
20240417,132500,78832650,12730,12730,12730,12730,0
|
|
20240417,132400,78832650,12730,12730,12730,12730,0
|
|
20240417,132300,78832650,12730,12730,12730,12730,10
|
|
20240417,132200,78705350,12730,12730,12730,12730,249
|
|
20240417,132100,75535580,12720,12720,12720,12720,40
|
|
20240417,132000,75026780,12710,12710,12710,12710,0
|
|
20240417,131900,75026780,12710,12710,12710,12710,0
|
|
20240417,131800,75026780,12710,12710,12710,12710,0
|
|
20240417,131700,75026780,12710,12710,12710,12710,0
|
|
20240417,131600,75026780,12710,12710,12710,12710,0
|
|
20240417,131500,75026780,12710,12710,12710,12710,0
|
|
20240417,131400,75026780,12710,12710,12710,12710,20
|
|
20240417,131300,74772580,12700,12700,12700,12700,0
|
|
20240417,131200,74772580,12700,12700,12700,12700,0
|
|
20240417,131100,74772580,12700,12700,12700,12700,0
|
|
20240417,131000,74772580,12700,12700,12700,12700,0
|
|
20240417,130900,74772580,12700,12700,12700,12700,0
|
|
20240417,130800,74772580,12700,12700,12700,12700,0
|
|
20240417,130700,74772580,12700,12700,12700,12700,0
|
|
20240417,130600,74772580,12700,12700,12700,12700,0
|
|
20240417,130500,74772580,12700,12700,12700,12700,0
|
|
20240417,130400,74772580,12700,12700,12700,12700,0
|
|
20240417,130300,74772580,12700,12700,12700,12700,0
|
|
20240417,130200,74772580,12700,12700,12700,12700,30
|
|
20240417,130100,74391580,12700,12710,12710,12680,482
|
|
20240417,130000,68273970,12710,12730,12730,12710,218
|
|
20240417,125900,65501580,12730,12730,12730,12730,0
|
|
20240417,125800,65501580,12730,12730,12730,12730,0
|
|
20240417,125700,65501580,12730,12730,12730,12730,0
|
|
20240417,125600,65501580,12730,12730,12730,12730,0
|
|
20240417,125500,65501580,12730,12730,12730,12730,0
|
|
20240417,125400,65501580,12730,12730,12730,12730,0
|
|
20240417,125300,65501580,12730,12730,12730,12730,0
|
|
20240417,125200,65501580,12730,12730,12730,12730,0
|
|
20240417,125100,65501580,12730,12730,12730,12730,3
|
|
20240417,125000,65463390,12730,12730,12730,12730,2
|
|
20240417,124900,65437930,12720,12720,12720,12720,0
|
|
20240417,124800,65437930,12720,12720,12720,12720,0
|
|
20240417,124700,65437930,12720,12720,12720,12720,0
|
|
20240417,124600,65437930,12720,12720,12720,12720,0
|
|
20240417,124500,65437930,12720,12720,12720,12720,0
|
|
20240417,124400,65437930,12720,12720,12720,12720,1
|
|
20240417,124300,65425210,12700,12700,12700,12700,0
|
|
20240417,124200,65425210,12700,12700,12700,12700,0
|
|
20240417,124100,65425210,12700,12700,12700,12700,0
|
|
20240417,124000,65425210,12700,12720,12720,12700,118
|
|
20240417,123900,63924690,12710,12720,12720,12710,50
|
|
20240417,123800,63288940,12750,12750,12750,12750,0
|
|
20240417,123700,63288940,12750,12750,12750,12750,0
|
|
20240417,123600,63288940,12750,12750,12750,12750,0
|
|
20240417,123500,63288940,12750,12750,12750,12750,5
|
|
20240417,123400,63225190,12750,12750,12750,12750,0
|
|
20240417,123300,63225190,12750,12750,12750,12750,0
|
|
20240417,123200,63225190,12750,12750,12750,12750,11
|
|
20240417,123100,63084940,12760,12780,12780,12760,205
|
|
20240417,123000,60469120,12780,12780,12780,12780,0
|
|
20240417,122900,60469120,12780,12780,12780,12780,0
|
|
20240417,122800,60469120,12780,12780,12780,12780,10
|
|
20240417,122700,60341320,12800,12800,12800,12800,0
|
|
20240417,122600,60341320,12800,12800,12800,12800,8
|
|
20240417,122500,60238920,12800,12800,12800,12800,0
|
|
20240417,122400,60238920,12800,12800,12800,12800,0
|
|
20240417,122300,60238920,12800,12800,12800,12800,0
|
|
20240417,122200,60238920,12800,12800,12800,12800,0
|
|
20240417,122100,60238920,12800,12800,12800,12800,0
|
|
20240417,122000,60238920,12800,12800,12800,12800,0
|
|
20240417,121900,60238920,12800,12800,12800,12800,0
|
|
20240417,121800,60238920,12800,12800,12800,12800,0
|
|
20240417,121700,60238920,12800,12800,12800,12800,0
|
|
20240417,121600,60238920,12800,12800,12800,12800,0
|
|
20240417,121500,60238920,12800,12800,12800,12800,0
|
|
20240417,121400,60238920,12800,12800,12800,12800,7
|
|
20240417,121300,60149320,12800,12800,12800,12800,0
|
|
20240417,121200,60149320,12800,12800,12800,12800,0
|
|
20240417,121100,60149320,12800,12800,12800,12800,0
|
|
20240417,121000,60149320,12800,12800,12800,12800,0
|
|
20240417,120900,60149320,12800,12800,12800,12800,0
|
|
20240417,120800,60149320,12800,12800,12800,12800,0
|
|
20240417,120700,60149320,12800,12800,12800,12800,0
|
|
20240417,120600,60149320,12800,12800,12800,12800,48
|
|
20240417,120500,59534920,12800,12800,12800,12800,0
|
|
20240417,120400,59534920,12800,12800,12800,12800,0
|
|
20240417,120300,59534920,12800,12800,12800,12800,8
|
|
20240417,120200,59432520,12800,12800,12800,12800,0
|
|
20240417,120100,59432520,12800,12740,12800,12740,76
|
|
20240417,120000,58462610,12740,12740,12740,12740,27
|
|
20240417,115900,58118630,12720,12720,12720,12720,0
|
|
20240417,115800,58118630,12720,12720,12720,12720,0
|
|
20240417,115700,58118630,12720,12720,12720,12720,0
|
|
20240417,115600,58118630,12720,12720,12720,12720,0
|
|
20240417,115500,58118630,12720,12720,12720,12720,0
|
|
20240417,115400,58118630,12720,12720,12720,12720,0
|
|
20240417,115300,58118630,12720,12720,12720,12720,0
|
|
20240417,115200,58118630,12720,12720,12720,12720,10
|
|
20240417,115100,57991430,12720,12720,12720,12720,2
|
|
20240417,115000,57965990,12720,12720,12720,12720,0
|
|
20240417,114900,57965990,12720,12720,12720,12720,0
|
|
20240417,114800,57965990,12720,12720,12720,12720,0
|
|
20240417,114700,57965990,12720,12720,12720,12720,0
|
|
20240417,114600,57965990,12720,12720,12720,12720,0
|
|
20240417,114500,57965990,12720,12720,12720,12720,0
|
|
20240417,114400,57965990,12720,12720,12720,12720,0
|
|
20240417,114300,57965990,12720,12720,12720,12720,0
|
|
20240417,114200,57965990,12720,12720,12720,12720,0
|
|
20240417,114100,57965990,12720,12720,12720,12720,0
|
|
20240417,114000,57965990,12720,12720,12720,12720,0
|
|
20240417,113900,57965990,12720,12720,12720,12720,20
|
|
20240417,113800,57711590,12720,12720,12720,12720,0
|
|
20240417,113700,57711590,12720,12720,12720,12720,0
|
|
20240417,113600,57711590,12720,12720,12720,12720,0
|
|
20240417,113500,57711590,12720,12720,12720,12720,15
|
|
20240417,113400,57520790,12720,12720,12720,12720,0
|
|
20240417,113300,57520790,12720,12720,12720,12720,5
|
|
20240417,113200,57457190,12700,12700,12700,12700,0
|
|
20240417,113100,57457190,12700,12700,12700,12700,0
|
|
20240417,113000,57457190,12700,12700,12700,12700,0
|
|
20240417,112900,57457190,12700,12700,12700,12700,0
|
|
20240417,112800,57457190,12700,12700,12700,12700,10
|
|
20240417,112700,57330190,12700,12700,12700,12700,40
|
|
20240417,112600,56822190,12700,12730,12730,12690,429
|
|
20240417,112500,51375310,12720,12720,12720,12720,2
|
|
20240417,112400,51349870,12710,12710,12710,12710,0
|
|
20240417,112300,51349870,12710,12710,12710,12710,0
|
|
20240417,112200,51349870,12710,12710,12710,12710,0
|
|
20240417,112100,51349870,12710,12710,12710,12710,0
|
|
20240417,112000,51349870,12710,12710,12710,12710,0
|
|
20240417,111900,51349870,12710,12710,12710,12710,0
|
|
20240417,111800,51349870,12710,12710,12710,12710,0
|
|
20240417,111700,51349870,12710,12710,12710,12710,10
|
|
20240417,111600,51222770,12710,12710,12710,12710,0
|
|
20240417,111500,51222770,12710,12710,12710,12710,0
|
|
20240417,111400,51222770,12710,12710,12710,12710,0
|
|
20240417,111300,51222770,12710,12710,12710,12710,0
|
|
20240417,111200,51222770,12710,12710,12710,12710,0
|
|
20240417,111100,51222770,12710,12710,12710,12710,0
|
|
20240417,111000,51222770,12710,12710,12710,12710,0
|
|
20240417,110900,51222770,12710,12710,12710,12710,140
|
|
20240417,110800,49443370,12700,12700,12700,12700,0
|
|
20240417,110700,49443370,12700,12700,12700,12700,0
|
|
20240417,110600,49443370,12700,12700,12700,12700,0
|
|
20240417,110500,49443370,12700,12700,12700,12700,0
|
|
20240417,110400,49443370,12700,12700,12700,12700,149
|
|
20240417,110300,47551070,12700,12710,12710,12700,161
|
|
20240417,110200,45505760,12720,12710,12720,12710,119
|
|
20240417,110100,43993260,12680,12730,12730,12670,898
|
|
20240417,110000,32599400,12730,12730,12730,12730,14
|
|
20240417,105900,32421180,12730,12740,12740,12730,100
|
|
20240417,105800,31147670,12760,12760,12760,12760,0
|
|
20240417,105700,31147670,12760,12760,12760,12760,18
|
|
20240417,105600,30917990,12760,12760,12760,12760,0
|
|
20240417,105500,30917990,12760,12760,12760,12760,0
|
|
20240417,105400,30917990,12760,12760,12760,12760,0
|
|
20240417,105300,30917990,12760,12760,12760,12760,0
|
|
20240417,105200,30917990,12760,12760,12760,12760,0
|
|
20240417,105100,30917990,12760,12760,12760,12760,0
|
|
20240417,105000,30917990,12760,12790,12790,12760,222
|
|
20240417,104900,28083030,12800,12800,12800,12800,0
|
|
20240417,104800,28083030,12800,12800,12800,12800,0
|
|
20240417,104700,28083030,12800,12800,12800,12800,0
|
|
20240417,104600,28083030,12800,12800,12800,12800,0
|
|
20240417,104500,28083030,12800,12800,12800,12800,0
|
|
20240417,104400,28083030,12800,12800,12800,12800,0
|
|
20240417,104300,28083030,12800,12800,12800,12800,0
|
|
20240417,104200,28083030,12800,12800,12800,12800,0
|
|
20240417,104100,28083030,12800,12800,12800,12800,5
|
|
20240417,104000,28019030,12800,12800,12800,12800,0
|
|
20240417,103900,28019030,12800,12800,12800,12800,0
|
|
20240417,103800,28019030,12800,12800,12800,12800,7
|
|
20240417,103700,27929430,12820,12820,12820,12820,0
|
|
20240417,103600,27929430,12820,12820,12820,12820,0
|
|
20240417,103500,27929430,12820,12820,12820,12820,0
|
|
20240417,103400,27929430,12820,12820,12820,12820,0
|
|
20240417,103300,27929430,12820,12820,12820,12820,0
|
|
20240417,103200,27929430,12820,12820,12820,12820,0
|
|
20240417,103100,27929430,12820,12820,12820,12820,0
|
|
20240417,103000,27929430,12820,12820,12820,12820,0
|
|
20240417,102900,27929430,12820,12820,12820,12820,8
|
|
20240417,102800,27826870,12820,12820,12820,12820,0
|
|
20240417,102700,27826870,12820,12820,12820,12820,0
|
|
20240417,102600,27826870,12820,12820,12820,12820,0
|
|
20240417,102500,27826870,12820,12820,12820,12820,0
|
|
20240417,102400,27826870,12820,12820,12820,12820,15
|
|
20240417,102300,27634570,12800,12800,12800,12800,0
|
|
20240417,102200,27634570,12800,12800,12800,12800,0
|
|
20240417,102100,27634570,12800,12800,12800,12800,0
|
|
20240417,102000,27634570,12800,12800,12800,12800,0
|
|
20240417,101900,27634570,12800,12800,12800,12800,10
|
|
20240417,101800,27506570,12810,12810,12810,12810,2
|
|
20240417,101700,27480950,12810,12810,12810,12810,0
|
|
20240417,101600,27480950,12810,12810,12810,12810,98
|
|
20240417,101500,26225570,12810,12810,12810,12810,0
|
|
20240417,101400,26225570,12810,12830,12830,12810,298
|
|
20240417,101300,22404900,12900,12900,12900,12900,0
|
|
20240417,101200,22404900,12900,12900,12900,12900,0
|
|
20240417,101100,22404900,12900,12900,12900,12900,0
|
|
20240417,101000,22404900,12900,12820,12900,12820,231
|
|
20240417,100900,19442300,12820,12820,12820,12820,178
|
|
20240417,100800,17160340,12820,12800,12820,12800,11
|
|
20240417,100700,17019440,12820,12820,12820,12820,0
|
|
20240417,100600,17019440,12820,12820,12820,12820,0
|
|
20240417,100500,17019440,12820,12820,12820,12820,10
|
|
20240417,100400,16891240,12820,12820,12820,12820,0
|
|
20240417,100300,16891240,12820,12820,12820,12820,92
|
|
20240417,100200,15711800,12800,12800,12800,12800,1
|
|
20240417,100100,15699000,12820,12760,12820,12760,104
|
|
20240417,100000,14368480,12760,12760,12760,12760,7
|
|
20240417,095900,14279160,12740,12740,12740,12740,0
|
|
20240417,095800,14279160,12740,12740,12740,12740,0
|
|
20240417,095700,14279160,12740,12740,12740,12740,0
|
|
20240417,095600,14279160,12740,12740,12740,12740,0
|
|
20240417,095500,14279160,12740,12740,12740,12740,0
|
|
20240417,095400,14279160,12740,12740,12740,12740,0
|
|
20240417,095300,14279160,12740,12740,12740,12740,2
|
|
20240417,095200,14253680,12750,12750,12750,12750,0
|
|
20240417,095100,14253680,12750,12750,12750,12750,0
|
|
20240417,095000,14253680,12750,12750,12750,12750,0
|
|
20240417,094900,14253680,12750,12750,12750,12750,0
|
|
20240417,094800,14253680,12750,12750,12750,12750,6
|
|
20240417,094700,14177180,12750,12750,12750,12750,0
|
|
20240417,094600,14177180,12750,12750,12750,12750,0
|
|
20240417,094500,14177180,12750,12750,12750,12750,1
|
|
20240417,094400,14164430,12750,12750,12750,12750,0
|
|
20240417,094300,14164430,12750,12750,12750,12750,0
|
|
20240417,094200,14164430,12750,12750,12750,12750,0
|
|
20240417,094100,14164430,12750,12750,12750,12750,0
|
|
20240417,094000,14164430,12750,12750,12750,12750,0
|
|
20240417,093900,14164430,12750,12750,12750,12750,0
|
|
20240417,093800,14164430,12750,12750,12750,12750,0
|
|
20240417,093700,14164430,12750,12750,12750,12750,0
|
|
20240417,093600,14164430,12750,12700,12750,12700,177
|
|
20240417,093500,11915580,12680,12680,12680,12680,0
|
|
20240417,093400,11915580,12680,12680,12680,12680,0
|
|
20240417,093300,11915580,12680,12680,12680,12680,0
|
|
20240417,093200,11915580,12680,12680,12680,12680,0
|
|
20240417,093100,11915580,12680,12680,12680,12680,0
|
|
20240417,093000,11915580,12680,12680,12680,12680,0
|
|
20240417,092900,11915580,12680,12680,12680,12680,10
|
|
20240417,092800,11788780,12680,12680,12680,12680,8
|
|
20240417,092700,11687340,12680,12680,12680,12680,0
|
|
20240417,092600,11687340,12680,12700,12700,12680,39
|
|
20240417,092500,11192530,12700,12720,12720,12700,70
|
|
20240417,092400,10303180,12730,12730,12730,12730,0
|
|
20240417,092300,10303180,12730,12730,12730,12730,0
|
|
20240417,092200,10303180,12730,12730,12730,12730,0
|
|
20240417,092100,10303180,12730,12730,12730,12730,1
|
|
20240417,092000,10290450,12730,12730,12730,12730,0
|
|
20240417,091900,10290450,12730,12730,12730,12730,20
|
|
20240417,091800,10035850,12740,12740,12740,12740,0
|
|
20240417,091700,10035850,12740,12740,12740,12740,0
|
|
20240417,091600,10035850,12740,12690,12740,12680,228
|
|
20240417,091500,7141770,12690,12710,12710,12690,110
|
|
20240417,091400,5745290,12820,12820,12820,12820,0
|
|
20240417,091300,5745290,12820,12820,12820,12820,0
|
|
20240417,091200,5745290,12820,12820,12820,12820,0
|
|
20240417,091100,5745290,12820,12820,12820,12820,0
|
|
20240417,091000,5745290,12820,12820,12820,12820,0
|
|
20240417,090900,5745290,12820,12820,12820,12820,24
|
|
20240417,090800,5437610,12820,12780,12820,12780,217
|
|
20240417,090700,2663110,12810,12800,12810,12800,192
|
|
20240417,090600,205160,12800,12800,12800,12800,0
|
|
20240417,090500,205160,12800,12800,12800,12800,1
|
|
20240417,090400,192360,12800,12800,12800,12800,3
|
|
20240417,090300,153960,12830,12830,12830,12830,0
|
|
20240417,090200,153960,12830,12830,12830,12830,0
|
|
20240417,090100,153960,12830,12830,12830,12830,0
|
|
20240417,090000,153960,12830,12830,12830,12830,12
|