667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200400,233957610,7010,7010,7010,7010,522
|
|
20240418,200300,233957610,7010,7010,7010,7010,0
|
|
20240418,200200,233957610,7010,7010,7010,7010,0
|
|
20240418,200100,233957610,7010,7010,7010,7010,0
|
|
20240418,200000,233957610,7010,7010,7010,7010,0
|
|
20240418,195900,233957610,7010,7010,7010,7010,0
|
|
20240418,195800,233957610,7010,7010,7010,7010,0
|
|
20240418,195700,233957610,7010,7010,7010,7010,0
|
|
20240418,195600,233957610,7010,7010,7010,7010,0
|
|
20240418,195500,233957610,7010,7010,7010,7010,0
|
|
20240418,195400,233957610,7010,7010,7010,7010,0
|
|
20240418,195300,233957610,7010,7010,7010,7010,0
|
|
20240418,195200,233957610,7010,7010,7010,7010,0
|
|
20240418,195100,233957610,7010,7010,7010,7010,0
|
|
20240418,195000,233957610,7010,7010,7010,7010,0
|
|
20240418,194900,233957610,7010,7010,7010,7010,0
|
|
20240418,194800,233957610,7010,7010,7010,7010,0
|
|
20240418,194700,233957610,7010,7010,7010,7010,0
|
|
20240418,194600,233957610,7010,7010,7010,7010,0
|
|
20240418,194500,233957610,7010,7010,7010,7010,0
|
|
20240418,194400,233957610,7010,7010,7010,7010,0
|
|
20240418,194300,233957610,7010,7010,7010,7010,0
|
|
20240418,194200,233957610,7010,7010,7010,7010,0
|
|
20240418,194100,233957610,7010,7010,7010,7010,0
|
|
20240418,194000,233957610,7010,7010,7010,7010,0
|
|
20240418,193900,233957610,7010,7010,7010,7010,0
|
|
20240418,193800,233957610,7010,7010,7010,7010,0
|
|
20240418,193700,233957610,7010,7010,7010,7010,0
|
|
20240418,193600,233957610,7010,7010,7010,7010,0
|
|
20240418,193500,233957610,7010,7010,7010,7010,0
|
|
20240418,193400,233957610,7010,7010,7010,7010,522
|
|
20240418,193300,233957610,7010,7010,7010,7010,0
|
|
20240418,193200,233957610,7010,7010,7010,7010,0
|
|
20240418,193100,233957610,7010,7010,7010,7010,0
|
|
20240418,193000,233957610,7010,7010,7010,7010,0
|
|
20240418,192900,233957610,7010,7010,7010,7010,0
|
|
20240418,192800,233957610,7010,7010,7010,7010,0
|
|
20240418,192700,233957610,7010,7010,7010,7010,0
|
|
20240418,192600,233957610,7010,7010,7010,7010,0
|
|
20240418,192500,233957610,7010,7010,7010,7010,0
|
|
20240418,192400,233957610,7010,7010,7010,7010,0
|
|
20240418,192300,233957610,7010,7010,7010,7010,0
|
|
20240418,192200,233957610,7010,7010,7010,7010,0
|
|
20240418,192100,233957610,7010,7010,7010,7010,0
|
|
20240418,192000,233957610,7010,7010,7010,7010,0
|
|
20240418,191900,233957610,7010,7010,7010,7010,0
|
|
20240418,191800,233957610,7010,7010,7010,7010,0
|
|
20240418,191700,233957610,7010,7010,7010,7010,0
|
|
20240418,191600,233957610,7010,7010,7010,7010,0
|
|
20240418,191500,233957610,7010,7010,7010,7010,0
|
|
20240418,191400,233957610,7010,7010,7010,7010,0
|
|
20240418,191300,233957610,7010,7010,7010,7010,0
|
|
20240418,191200,233957610,7010,7010,7010,7010,0
|
|
20240418,191100,233957610,7010,7010,7010,7010,0
|
|
20240418,191000,233957610,7010,7010,7010,7010,0
|
|
20240418,190900,233957610,7010,7010,7010,7010,0
|
|
20240418,190800,233957610,7010,7010,7010,7010,0
|
|
20240418,190700,233957610,7010,7010,7010,7010,0
|
|
20240418,190600,233957610,7010,7010,7010,7010,0
|
|
20240418,190500,233957610,7010,7010,7010,7010,0
|
|
20240418,190400,233957610,7010,7010,7010,7010,522
|
|
20240418,190300,233957610,7010,7010,7010,7010,0
|
|
20240418,190200,233957610,7010,7010,7010,7010,0
|
|
20240418,190100,233957610,7010,7010,7010,7010,0
|
|
20240418,190000,233957610,7010,7010,7010,7010,0
|
|
20240418,185900,233957610,7010,7010,7010,7010,0
|
|
20240418,185800,233957610,7010,7010,7010,7010,0
|
|
20240418,185700,233957610,7010,7010,7010,7010,0
|
|
20240418,185600,233957610,7010,7010,7010,7010,0
|
|
20240418,185500,233957610,7010,7010,7010,7010,0
|
|
20240418,185400,233957610,7010,7010,7010,7010,0
|
|
20240418,185300,233957610,7010,7010,7010,7010,0
|
|
20240418,185200,233957610,7010,7010,7010,7010,0
|
|
20240418,185100,233957610,7010,7010,7010,7010,0
|
|
20240418,185000,233957610,7010,7010,7010,7010,0
|
|
20240418,184900,233957610,7010,7010,7010,7010,0
|
|
20240418,184800,233957610,7010,7010,7010,7010,0
|
|
20240418,184700,233957610,7010,7010,7010,7010,0
|
|
20240418,184600,233957610,7010,7010,7010,7010,0
|
|
20240418,184500,233957610,7010,7010,7010,7010,0
|
|
20240418,184400,233957610,7010,7010,7010,7010,0
|
|
20240418,184300,233957610,7010,7010,7010,7010,0
|
|
20240418,184200,233957610,7010,7010,7010,7010,0
|
|
20240418,184100,233957610,7010,7010,7010,7010,0
|
|
20240418,184000,233957610,7010,7010,7010,7010,0
|
|
20240418,183900,233957610,7010,7010,7010,7010,0
|
|
20240418,183800,233957610,7010,7010,7010,7010,0
|
|
20240418,183700,233957610,7010,7010,7010,7010,0
|
|
20240418,183600,233957610,7010,7010,7010,7010,0
|
|
20240418,183500,233957610,7010,7010,7010,7010,0
|
|
20240418,183400,233957610,7010,7010,7010,7010,522
|
|
20240418,183300,233957610,7010,7010,7010,7010,0
|
|
20240418,183200,233957610,7010,7010,7010,7010,0
|
|
20240418,183100,233957610,7010,7010,7010,7010,0
|
|
20240418,183000,233957610,7010,7010,7010,7010,0
|
|
20240418,182900,233957610,7010,7010,7010,7010,0
|
|
20240418,182800,233957610,7010,7010,7010,7010,0
|
|
20240418,182700,233957610,7010,7010,7010,7010,0
|
|
20240418,182600,233957610,7010,7010,7010,7010,0
|
|
20240418,182500,233957610,7010,7010,7010,7010,0
|
|
20240418,182400,233957610,7010,7010,7010,7010,0
|
|
20240418,182300,233957610,7010,7010,7010,7010,0
|
|
20240418,182200,233957610,7010,7010,7010,7010,0
|
|
20240418,182100,233957610,7010,7010,7010,7010,0
|
|
20240418,182000,233957610,7010,7010,7010,7010,0
|
|
20240418,181900,233957610,7010,7010,7010,7010,0
|
|
20240418,181800,233957610,7010,7010,7010,7010,0
|
|
20240418,181700,233957610,7010,7010,7010,7010,0
|
|
20240418,181600,233957610,7010,7010,7010,7010,0
|
|
20240418,181500,233957610,7010,7010,7010,7010,0
|
|
20240418,181400,233957610,7010,7010,7010,7010,0
|
|
20240418,181300,233957610,7010,7010,7010,7010,0
|
|
20240418,181200,233957610,7010,7010,7010,7010,0
|
|
20240418,181100,233957610,7010,7010,7010,7010,0
|
|
20240418,181000,233957610,7010,7010,7010,7010,0
|
|
20240418,180900,233957610,7010,7010,7010,7010,0
|
|
20240418,180800,233957610,7010,7010,7010,7010,0
|
|
20240418,180700,233957610,7010,7010,7010,7010,0
|
|
20240418,180600,233957610,7010,7010,7010,7010,0
|
|
20240418,180500,233957610,7010,7010,7010,7010,0
|
|
20240418,180400,233957610,7010,7010,7010,7010,522
|
|
20240418,180300,233957610,7010,7010,7010,7010,0
|
|
20240418,180200,233957610,7010,7010,7010,7010,0
|
|
20240418,180100,233957610,7010,7010,7010,7010,0
|
|
20240418,180000,233957610,7010,7010,7010,7010,0
|
|
20240418,175900,233957610,7010,7010,7010,7010,0
|
|
20240418,175800,233957610,7010,7010,7010,7010,0
|
|
20240418,175700,233957610,7010,7010,7010,7010,0
|
|
20240418,175600,233957610,7010,7010,7010,7010,0
|
|
20240418,175500,233957610,7010,7010,7010,7010,0
|
|
20240418,175400,233957610,7010,7010,7010,7010,0
|
|
20240418,175300,233957610,7010,7010,7010,7010,0
|
|
20240418,175200,233957610,7010,7010,7010,7010,0
|
|
20240418,175100,233957610,7010,7010,7010,7010,0
|
|
20240418,175000,233957610,7010,7010,7010,7010,0
|
|
20240418,174900,233957610,7010,7010,7010,7010,0
|
|
20240418,174800,233957610,7010,7010,7010,7010,0
|
|
20240418,174700,233957610,7010,7010,7010,7010,0
|
|
20240418,174600,233957610,7010,7010,7010,7010,0
|
|
20240418,174500,233957610,7010,7010,7010,7010,0
|
|
20240418,174400,233957610,7010,7010,7010,7010,0
|
|
20240418,174300,233957610,7010,7010,7010,7010,0
|
|
20240418,174200,233957610,7010,7010,7010,7010,0
|
|
20240418,174100,233957610,7010,7010,7010,7010,0
|
|
20240418,174000,233957610,7010,7010,7010,7010,0
|
|
20240418,173900,233957610,7010,7010,7010,7010,0
|
|
20240418,173800,233957610,7010,7010,7010,7010,0
|
|
20240418,173700,233957610,7010,7010,7010,7010,0
|
|
20240418,173600,233957610,7010,7010,7010,7010,0
|
|
20240418,173500,233957610,7010,7010,7010,7010,0
|
|
20240418,173400,233957610,7010,7010,7010,7010,522
|
|
20240418,173300,233957610,7010,7010,7010,7010,0
|
|
20240418,173200,233957610,7010,7010,7010,7010,0
|
|
20240418,173100,233957610,7010,7010,7010,7010,0
|
|
20240418,173000,233957610,7010,7010,7010,7010,0
|
|
20240418,172900,233957610,7010,7010,7010,7010,0
|
|
20240418,172800,233957610,7010,7010,7010,7010,0
|
|
20240418,172700,233957610,7010,7010,7010,7010,0
|
|
20240418,172600,233957610,7010,7010,7010,7010,0
|
|
20240418,172500,233957610,7010,7010,7010,7010,0
|
|
20240418,172400,233957610,7010,7010,7010,7010,0
|
|
20240418,172300,233957610,7010,7010,7010,7010,0
|
|
20240418,172200,233957610,7010,7010,7010,7010,0
|
|
20240418,172100,233957610,7010,7010,7010,7010,0
|
|
20240418,172000,233957610,7010,7010,7010,7010,0
|
|
20240418,171900,233957610,7010,7010,7010,7010,0
|
|
20240418,171800,233957610,7010,7010,7010,7010,0
|
|
20240418,171700,233957610,7010,7010,7010,7010,0
|
|
20240418,171600,233957610,7010,7010,7010,7010,0
|
|
20240418,171500,233957610,7010,7010,7010,7010,0
|
|
20240418,171400,233957610,7010,7010,7010,7010,0
|
|
20240418,171300,233957610,7010,7010,7010,7010,0
|
|
20240418,171200,233957610,7010,7010,7010,7010,0
|
|
20240418,171100,233957610,7010,7010,7010,7010,0
|
|
20240418,171000,233957610,7010,7010,7010,7010,0
|
|
20240418,170900,233957610,7010,7010,7010,7010,0
|
|
20240418,170800,233957610,7010,7010,7010,7010,0
|
|
20240418,170700,233957610,7010,7010,7010,7010,0
|
|
20240418,170600,233957610,7010,7010,7010,7010,0
|
|
20240418,170500,233957610,7010,7010,7010,7010,0
|
|
20240418,170400,233957610,7010,7010,7010,7010,522
|
|
20240418,170300,233957610,7010,7010,7010,7010,0
|
|
20240418,170200,233957610,7010,7010,7010,7010,0
|
|
20240418,170100,233957610,7010,7010,7010,7010,0
|
|
20240418,170000,233957610,7010,7010,7010,7010,0
|
|
20240418,165900,233957610,7010,7010,7010,7010,0
|
|
20240418,165800,233957610,7010,7010,7010,7010,0
|
|
20240418,165700,233957610,7010,7010,7010,7010,0
|
|
20240418,165600,233957610,7010,7010,7010,7010,0
|
|
20240418,165500,233957610,7010,7010,7010,7010,0
|
|
20240418,165400,233957610,7010,7010,7010,7010,0
|
|
20240418,165300,233957610,7010,7010,7010,7010,0
|
|
20240418,165200,233957610,7010,7010,7010,7010,0
|
|
20240418,165100,233957610,7010,7010,7010,7010,0
|
|
20240418,165000,233957610,7010,7010,7010,7010,0
|
|
20240418,164900,233957610,7010,7010,7010,7010,0
|
|
20240418,164800,233957610,7010,7010,7010,7010,0
|
|
20240418,164700,233957610,7010,7010,7010,7010,0
|
|
20240418,164600,233957610,7010,7010,7010,7010,0
|
|
20240418,164500,233957610,7010,7010,7010,7010,0
|
|
20240418,164400,233957610,7010,7010,7010,7010,0
|
|
20240418,164300,233957610,7010,7010,7010,7010,0
|
|
20240418,164200,233957610,7010,7010,7010,7010,0
|
|
20240418,164100,233957610,7010,7010,7010,7010,0
|
|
20240418,164000,233957610,7010,7010,7010,7010,0
|
|
20240418,163900,233957610,7010,7010,7010,7010,0
|
|
20240418,163800,233957610,7010,7010,7010,7010,0
|
|
20240418,163700,233957610,7010,7010,7010,7010,0
|
|
20240418,163600,233957610,7010,7010,7010,7010,0
|
|
20240418,163500,233957610,7010,7010,7010,7010,0
|
|
20240418,163400,233957610,7010,7010,7010,7010,522
|
|
20240418,163300,233957610,7010,7010,7010,7010,0
|
|
20240418,163200,233957610,7010,7010,7010,7010,0
|
|
20240418,163100,233957610,7010,7010,7010,7010,0
|
|
20240418,163000,233957610,7010,7010,7010,7010,0
|
|
20240418,162900,233957610,7010,7010,7010,7010,0
|
|
20240418,162800,233957610,7010,7010,7010,7010,0
|
|
20240418,162700,233957610,7010,7010,7010,7010,0
|
|
20240418,162600,233957610,7010,7010,7010,7010,0
|
|
20240418,162500,233957610,7010,7010,7010,7010,0
|
|
20240418,162400,233957610,7010,7010,7010,7010,0
|
|
20240418,162300,233957610,7010,7010,7010,7010,0
|
|
20240418,162200,233957610,7010,7010,7010,7010,0
|
|
20240418,162100,233957610,7010,7010,7010,7010,0
|
|
20240418,162000,233957610,7010,7010,7010,7010,0
|
|
20240418,161900,233957610,7010,7010,7010,7010,0
|
|
20240418,161800,233957610,7010,7010,7010,7010,0
|
|
20240418,161700,233957610,7010,7010,7010,7010,0
|
|
20240418,161600,233957610,7010,7010,7010,7010,0
|
|
20240418,161500,233957610,7010,7010,7010,7010,0
|
|
20240418,161400,233957610,7010,7010,7010,7010,0
|
|
20240418,161300,233957610,7010,7010,7010,7010,0
|
|
20240418,161200,233957610,7010,7010,7010,7010,0
|
|
20240418,161100,233957610,7010,7010,7010,7010,0
|
|
20240418,161000,233957610,7010,7010,7010,7010,0
|
|
20240418,160900,233957610,7010,7010,7010,7010,0
|
|
20240418,160800,233957610,7010,7010,7010,7010,0
|
|
20240418,160700,233957610,7010,7010,7010,7010,0
|
|
20240418,160600,233957610,7010,7010,7010,7010,0
|
|
20240418,160500,233957610,7010,7010,7010,7010,0
|
|
20240418,160400,233957610,7010,7010,7010,7010,522
|
|
20240418,160300,233957610,7010,7010,7010,7010,0
|
|
20240418,160200,233957610,7010,7010,7010,7010,0
|
|
20240418,160100,233957610,7010,7010,7010,7010,0
|
|
20240418,160000,233957610,7010,7010,7010,7010,0
|
|
20240418,155900,233957610,7010,7010,7010,7010,0
|
|
20240418,155800,233957610,7010,7010,7010,7010,0
|
|
20240418,155700,233957610,7010,7010,7010,7010,0
|
|
20240418,155600,233957610,7010,7010,7010,7010,0
|
|
20240418,155500,233957610,7010,7010,7010,7010,0
|
|
20240418,155400,233957610,7010,7010,7010,7010,0
|
|
20240418,155300,233957610,7010,7010,7010,7010,0
|
|
20240418,155200,233957610,7010,7010,7010,7010,0
|
|
20240418,155100,233957610,7010,7010,7010,7010,0
|
|
20240418,155000,233957610,7010,7010,7010,7010,0
|
|
20240418,154900,233957610,7010,7010,7010,7010,0
|
|
20240418,154800,233957610,7010,7010,7010,7010,0
|
|
20240418,154700,233957610,7010,7010,7010,7010,0
|
|
20240418,154600,233957610,7010,7010,7010,7010,0
|
|
20240418,154500,233957610,7010,7010,7010,7010,0
|
|
20240418,154400,233957610,7010,7010,7010,7010,0
|
|
20240418,154300,233957610,7010,7010,7010,7010,0
|
|
20240418,154200,233957610,7010,7010,7010,7010,0
|
|
20240418,154100,233957610,7010,7010,7010,7010,0
|
|
20240418,154000,233957610,7010,7010,7010,7010,0
|
|
20240418,153900,233957610,7010,7010,7010,7010,0
|
|
20240418,153800,233957610,7010,7010,7010,7010,0
|
|
20240418,153700,233957610,7010,7010,7010,7010,0
|
|
20240418,153600,233957610,7010,7010,7010,7010,0
|
|
20240418,153500,233957610,7010,7010,7010,7010,0
|
|
20240418,153400,233957610,7010,7010,7010,7010,522
|
|
20240418,153300,233957610,7010,7010,7010,7010,0
|
|
20240418,153200,233957610,7010,7010,7010,7010,0
|
|
20240418,153100,233957610,7010,7010,7010,7010,0
|
|
20240418,153000,233957610,7010,7010,7010,7010,522
|
|
20240418,152900,230298390,7000,7000,7000,7000,0
|
|
20240418,152800,230298390,7000,7000,7000,7000,0
|
|
20240418,152700,230298390,7000,7000,7000,7000,0
|
|
20240418,152600,230298390,7000,7000,7000,7000,0
|
|
20240418,152500,230298390,7000,7000,7000,7000,0
|
|
20240418,152400,230298390,7000,7000,7000,7000,0
|
|
20240418,152300,230298390,7000,7000,7000,7000,0
|
|
20240418,152200,230298390,7000,7000,7000,7000,0
|
|
20240418,152100,230298390,7000,7000,7000,7000,0
|
|
20240418,152000,230298390,7000,7000,7000,7000,0
|
|
20240418,151900,230298390,7000,7000,7000,7000,10
|
|
20240418,151800,230228390,7000,7000,7000,7000,0
|
|
20240418,151700,230228390,7000,7000,7000,7000,0
|
|
20240418,151600,230228390,7000,7000,7000,7000,0
|
|
20240418,151500,230228390,7000,7000,7000,7000,0
|
|
20240418,151400,230228390,7000,7000,7000,7000,0
|
|
20240418,151300,230228390,7000,7010,7010,7000,413
|
|
20240418,151200,227333350,7000,7000,7000,7000,0
|
|
20240418,151100,227333350,7000,7000,7000,7000,0
|
|
20240418,151000,227333350,7000,7010,7010,7000,2
|
|
20240418,150900,227319340,7010,7010,7010,7010,0
|
|
20240418,150800,227319340,7010,7010,7010,7010,0
|
|
20240418,150700,227319340,7010,7010,7010,7010,0
|
|
20240418,150600,227319340,7010,7010,7010,7010,0
|
|
20240418,150500,227319340,7010,7010,7010,7010,0
|
|
20240418,150400,227319340,7010,7010,7010,7010,95
|
|
20240418,150300,226653390,7010,7010,7010,7010,0
|
|
20240418,150200,226653390,7010,7010,7020,7010,121
|
|
20240418,150100,225805020,7010,7010,7010,7010,0
|
|
20240418,150000,225805020,7010,7010,7010,7010,0
|
|
20240418,145900,225805020,7010,7010,7010,7010,0
|
|
20240418,145800,225805020,7010,7010,7010,7010,0
|
|
20240418,145700,225805020,7010,7010,7010,7010,0
|
|
20240418,145600,225805020,7010,7010,7010,7010,0
|
|
20240418,145500,225805020,7010,7010,7010,7010,0
|
|
20240418,145400,225805020,7010,7010,7010,7010,0
|
|
20240418,145300,225805020,7010,7010,7010,7010,0
|
|
20240418,145200,225805020,7010,7010,7010,7010,0
|
|
20240418,145100,225805020,7010,7010,7010,7010,0
|
|
20240418,145000,225805020,7010,7010,7010,7010,0
|
|
20240418,144900,225805020,7010,7010,7010,7010,0
|
|
20240418,144800,225805020,7010,7010,7010,7010,0
|
|
20240418,144700,225805020,7010,7010,7010,7010,0
|
|
20240418,144600,225805020,7010,7010,7010,7010,177
|
|
20240418,144500,224564250,7010,7010,7010,7010,130
|
|
20240418,144400,223652950,7010,7010,7010,7010,10
|
|
20240418,144300,223582850,7010,7010,7010,7010,174
|
|
20240418,144200,222363110,7010,7010,7010,7010,43
|
|
20240418,144100,222061680,7000,7000,7000,7000,0
|
|
20240418,144000,222061680,7000,7000,7000,7000,0
|
|
20240418,143900,222061680,7000,7000,7000,7000,0
|
|
20240418,143800,222061680,7000,7000,7000,7000,0
|
|
20240418,143700,222061680,7000,7000,7000,7000,15
|
|
20240418,143600,221956680,7000,7000,7000,7000,0
|
|
20240418,143500,221956680,7000,7000,7000,7000,0
|
|
20240418,143400,221956680,7000,7000,7000,7000,0
|
|
20240418,143300,221956680,7000,7000,7000,7000,39
|
|
20240418,143200,221683680,7000,7000,7000,7000,68
|
|
20240418,143100,221207680,7010,7010,7010,7010,0
|
|
20240418,143000,221207680,7010,7010,7010,7010,0
|
|
20240418,142900,221207680,7010,7010,7010,7010,0
|
|
20240418,142800,221207680,7010,7010,7010,7010,3
|
|
20240418,142700,221186650,6990,6990,6990,6990,0
|
|
20240418,142600,221186650,6990,6990,6990,6990,0
|
|
20240418,142500,221186650,6990,6990,6990,6990,0
|
|
20240418,142400,221186650,6990,6990,6990,6990,75
|
|
20240418,142300,220662400,7000,7000,7000,7000,0
|
|
20240418,142200,220662400,7000,7000,7000,7000,141
|
|
20240418,142100,219675400,6990,6990,6990,6990,0
|
|
20240418,142000,219675400,6990,6990,6990,6990,0
|
|
20240418,141900,219675400,6990,6990,6990,6990,0
|
|
20240418,141800,219675400,6990,6990,6990,6990,901
|
|
20240418,141700,213377410,7000,7000,7000,7000,1359
|
|
20240418,141600,203864410,7000,7000,7000,7000,0
|
|
20240418,141500,203864410,7000,7000,7000,7000,0
|
|
20240418,141400,203864410,7000,7000,7000,7000,0
|
|
20240418,141300,203864410,7000,7000,7000,7000,28
|
|
20240418,141200,203668410,7000,7000,7000,7000,0
|
|
20240418,141100,203668410,7000,7000,7000,7000,33
|
|
20240418,141000,203437410,6990,6990,6990,6990,0
|
|
20240418,140900,203437410,6990,6990,6990,6990,0
|
|
20240418,140800,203437410,6990,6990,6990,6990,0
|
|
20240418,140700,203437410,6990,6990,6990,6990,1
|
|
20240418,140600,203430420,6980,6980,6980,6980,0
|
|
20240418,140500,203430420,6980,6980,6980,6980,35
|
|
20240418,140400,203186120,6970,6970,6970,6970,764
|
|
20240418,140300,197861040,6960,6960,6960,6960,0
|
|
20240418,140200,197861040,6960,6960,6960,6960,0
|
|
20240418,140100,197861040,6960,6960,6960,6960,0
|
|
20240418,140000,197861040,6960,6960,6960,6960,0
|
|
20240418,135900,197861040,6960,6960,6960,6960,0
|
|
20240418,135800,197861040,6960,6960,6960,6960,0
|
|
20240418,135700,197861040,6960,6960,6960,6960,0
|
|
20240418,135600,197861040,6960,6960,6960,6960,0
|
|
20240418,135500,197861040,6960,6960,6960,6960,0
|
|
20240418,135400,197861040,6960,6960,6960,6960,0
|
|
20240418,135300,197861040,6960,6960,6960,6960,0
|
|
20240418,135200,197861040,6960,6960,6960,6960,0
|
|
20240418,135100,197861040,6960,6960,6960,6960,0
|
|
20240418,135000,197861040,6960,6960,6960,6960,0
|
|
20240418,134900,197861040,6960,7000,7000,6960,4073
|
|
20240418,134800,169481920,7000,7000,7000,7000,0
|
|
20240418,134700,169481920,7000,7000,7000,7000,58
|
|
20240418,134600,169075920,7010,7010,7010,7010,15
|
|
20240418,134500,168970770,7020,7020,7020,7020,0
|
|
20240418,134400,168970770,7020,7020,7020,7020,0
|
|
20240418,134300,168970770,7020,7020,7020,7020,0
|
|
20240418,134200,168970770,7020,7020,7020,7020,0
|
|
20240418,134100,168970770,7020,7020,7020,7020,0
|
|
20240418,134000,168970770,7020,7020,7020,7020,0
|
|
20240418,133900,168970770,7020,7020,7020,7020,0
|
|
20240418,133800,168970770,7020,7020,7020,7020,0
|
|
20240418,133700,168970770,7020,7020,7020,7020,0
|
|
20240418,133600,168970770,7020,7020,7020,7020,10
|
|
20240418,133500,168900570,7020,7010,7020,7010,41
|
|
20240418,133400,168613060,7000,7000,7000,7000,0
|
|
20240418,133300,168613060,7000,7000,7000,7000,0
|
|
20240418,133200,168613060,7000,7000,7000,7000,262
|
|
20240418,133100,166779060,6980,6980,6980,6980,0
|
|
20240418,133000,166779060,6980,6980,6980,6980,0
|
|
20240418,132900,166779060,6980,6980,6980,6980,0
|
|
20240418,132800,166779060,6980,6980,6980,6980,0
|
|
20240418,132700,166779060,6980,6980,6980,6980,0
|
|
20240418,132600,166779060,6980,6980,6980,6980,0
|
|
20240418,132500,166779060,6980,6980,6980,6980,0
|
|
20240418,132400,166779060,6980,6980,6980,6980,0
|
|
20240418,132300,166779060,6980,6980,6980,6980,0
|
|
20240418,132200,166779060,6980,6980,6980,6980,0
|
|
20240418,132100,166779060,6980,6980,6980,6980,5
|
|
20240418,132000,166744160,6960,6960,6960,6960,0
|
|
20240418,131900,166744160,6960,6960,6960,6960,0
|
|
20240418,131800,166744160,6960,6960,6960,6960,0
|
|
20240418,131700,166744160,6960,6960,6960,6960,0
|
|
20240418,131600,166744160,6960,6960,6960,6960,0
|
|
20240418,131500,166744160,6960,6960,6960,6960,0
|
|
20240418,131400,166744160,6960,6960,6960,6960,92
|
|
20240418,131300,166103840,6960,6970,6970,6940,390
|
|
20240418,131200,163394130,6980,6980,6980,6980,0
|
|
20240418,131100,163394130,6980,6980,6980,6980,0
|
|
20240418,131000,163394130,6980,6980,6980,6980,0
|
|
20240418,130900,163394130,6980,6980,6980,6980,0
|
|
20240418,130800,163394130,6980,6980,6980,6980,0
|
|
20240418,130700,163394130,6980,6980,6980,6980,0
|
|
20240418,130600,163394130,6980,6980,6980,6980,0
|
|
20240418,130500,163394130,6980,6980,6980,6980,0
|
|
20240418,130400,163394130,6980,6980,6980,6980,0
|
|
20240418,130300,163394130,6980,6980,6980,6980,0
|
|
20240418,130200,163394130,6980,6980,6980,6980,0
|
|
20240418,130100,163394130,6980,6980,6980,6980,1
|
|
20240418,130000,163387150,6960,6960,6960,6960,5
|
|
20240418,125900,163352350,6960,6960,6960,6960,0
|
|
20240418,125800,163352350,6960,6960,6960,6960,105
|
|
20240418,125700,162621550,6960,6960,6960,6960,5
|
|
20240418,125600,162586750,6960,6960,6960,6960,5
|
|
20240418,125500,162551950,6960,6960,6960,6960,1
|
|
20240418,125400,162544990,6960,6960,6960,6960,5
|
|
20240418,125300,162510190,6960,6960,6960,6960,5
|
|
20240418,125200,162475390,6960,6960,6960,6960,6
|
|
20240418,125100,162433630,6960,6960,6960,6960,1
|
|
20240418,125000,162426670,6960,6960,6960,6960,5
|
|
20240418,124900,162391870,6960,6960,6960,6960,5
|
|
20240418,124800,162357070,6960,6960,6960,6960,5
|
|
20240418,124700,162322270,6960,6960,6960,6960,1
|
|
20240418,124600,162315310,6960,6960,6960,6960,5
|
|
20240418,124500,162280510,6960,6960,6960,6960,6
|
|
20240418,124400,162238750,6960,6960,6960,6960,5
|
|
20240418,124300,162203950,6960,6960,6960,6960,1
|
|
20240418,124200,162196990,6960,6960,6960,6960,4
|
|
20240418,124100,162169150,6950,6950,6950,6950,6
|
|
20240418,124000,162127450,6950,6950,6950,6950,5
|
|
20240418,123900,162092700,6950,6950,6950,6950,6
|
|
20240418,123800,162051000,6950,6950,6950,6950,1
|
|
20240418,123700,162044050,6950,6950,6950,6950,61
|
|
20240418,123600,161620100,6950,6950,6950,6950,4
|
|
20240418,123500,161592300,6950,6950,6950,6950,6
|
|
20240418,123400,161550600,6950,6950,6950,6950,1
|
|
20240418,123300,161543650,6950,6960,6960,6950,6
|
|
20240418,123200,161501930,6960,6960,6960,6960,4
|
|
20240418,123100,161474090,6960,6960,6960,6960,79
|
|
20240418,123000,160924250,6960,6960,6960,6960,4
|
|
20240418,122900,160896410,6960,6960,6960,6960,5
|
|
20240418,122800,160861610,6960,6960,6960,6960,8
|
|
20240418,122700,160805930,6960,6960,6960,6960,9
|
|
20240418,122600,160743290,6960,6960,6960,6960,2
|
|
20240418,122500,160729370,6960,6960,6960,6960,9
|
|
20240418,122400,160666730,6960,6960,6960,6960,206
|
|
20240418,122300,159232970,6940,6940,6940,6940,9
|
|
20240418,122200,159170510,6940,6940,6940,6940,8
|
|
20240418,122100,159114990,6940,6940,6940,6940,4
|
|
20240418,122000,159087230,6940,6940,6940,6940,62
|
|
20240418,121900,158656950,6940,6940,6940,6940,9
|
|
20240418,121800,158594490,6940,6940,6940,6940,8
|
|
20240418,121700,158538970,6950,6950,6950,6950,4
|
|
20240418,121600,158511170,6950,6950,6950,6940,8
|
|
20240418,121500,158455610,6950,6950,6950,6950,25
|
|
20240418,121400,158281860,6950,6950,6950,6950,9
|
|
20240418,121300,158219310,6950,6950,6950,6950,4
|
|
20240418,121200,158191510,6950,6950,6950,6950,8
|
|
20240418,121100,158135910,6950,6950,6950,6950,7
|
|
20240418,121000,158087260,6950,6950,6950,6950,9
|
|
20240418,120900,158024710,6950,6950,6950,6950,5
|
|
20240418,120800,157989960,6950,6950,6960,6950,15
|
|
20240418,120700,157885610,6950,6960,6960,6950,18
|
|
20240418,120600,157760410,6950,6950,6950,6950,9
|
|
20240418,120500,157697860,6950,6950,6950,6950,6
|
|
20240418,120400,157656160,6950,6950,6950,6950,3
|
|
20240418,120300,157635310,6950,6950,6950,6950,6
|
|
20240418,120200,157593610,6950,6950,6950,6950,6
|
|
20240418,120100,157551910,6950,6950,6950,6950,7
|
|
20240418,120000,157503260,6950,6950,6950,6950,3
|
|
20240418,115900,157482410,6950,6950,6950,6950,7
|
|
20240418,115800,157433760,6950,6950,6950,6950,6
|
|
20240418,115700,157392060,6950,6950,6950,6950,7
|
|
20240418,115600,157343410,6950,6960,6960,6950,3
|
|
20240418,115500,157322550,6950,6950,6950,6950,6
|
|
20240418,115400,157280850,6950,6950,6950,6950,3
|
|
20240418,115300,157260000,6950,6950,6950,6950,3
|
|
20240418,115200,157239150,6950,6950,6950,6950,2
|
|
20240418,115100,157225250,6950,6950,6950,6950,3
|
|
20240418,115000,157204400,6950,6950,6950,6950,3
|
|
20240418,114900,157183550,6950,6950,6950,6950,3
|
|
20240418,114800,157162700,6950,6950,6950,6950,3
|
|
20240418,114700,157141850,6950,6950,6950,6950,3
|
|
20240418,114600,157121000,6950,6950,6950,6950,3
|
|
20240418,114500,157100150,6950,6950,6950,6950,3
|
|
20240418,114400,157079300,6950,6950,6950,6950,3
|
|
20240418,114300,157058450,6950,6950,6950,6950,3
|
|
20240418,114200,157037600,6950,6950,6950,6950,3
|
|
20240418,114100,157016750,6950,6950,6950,6950,3
|
|
20240418,114000,156995900,6950,6950,6950,6950,3
|
|
20240418,113900,156975050,6950,6950,6950,6950,3
|
|
20240418,113800,156954200,6960,6960,6960,6960,0
|
|
20240418,113700,156954200,6960,6960,6960,6960,2
|
|
20240418,113600,156940280,6970,6970,6970,6970,21
|
|
20240418,113500,156793910,6970,6970,6970,6970,2
|
|
20240418,113400,156779970,6930,6930,6930,6930,0
|
|
20240418,113300,156779970,6930,6930,6930,6930,0
|
|
20240418,113200,156779970,6930,6930,6930,6930,0
|
|
20240418,113100,156779970,6930,6930,6930,6930,0
|
|
20240418,113000,156779970,6930,6970,6970,6930,7070
|
|
20240418,112900,107754970,6960,6960,6960,6960,0
|
|
20240418,112800,107754970,6960,6960,6960,6960,0
|
|
20240418,112700,107754970,6960,6960,6960,6960,0
|
|
20240418,112600,107754970,6960,6960,6960,6960,0
|
|
20240418,112500,107754970,6960,6960,6960,6960,0
|
|
20240418,112400,107754970,6960,6960,6960,6960,33
|
|
20240418,112300,107525290,6960,6960,6960,6960,1
|
|
20240418,112200,107518330,6960,6960,6960,6960,0
|
|
20240418,112100,107518330,6960,6960,6960,6960,0
|
|
20240418,112000,107518330,6960,6960,6960,6960,0
|
|
20240418,111900,107518330,6960,6960,6960,6960,0
|
|
20240418,111800,107518330,6960,6960,6960,6960,0
|
|
20240418,111700,107518330,6960,6960,6960,6960,0
|
|
20240418,111600,107518330,6960,6960,6960,6960,0
|
|
20240418,111500,107518330,6960,6960,6960,6960,6
|
|
20240418,111400,107476570,6960,6960,6960,6960,0
|
|
20240418,111300,107476570,6960,6960,6960,6960,0
|
|
20240418,111200,107476570,6960,6960,6960,6960,0
|
|
20240418,111100,107476570,6960,6960,6960,6960,0
|
|
20240418,111000,107476570,6960,6960,6960,6960,0
|
|
20240418,110900,107476570,6960,6960,6960,6960,0
|
|
20240418,110800,107476570,6960,6960,6960,6960,0
|
|
20240418,110700,107476570,6960,6960,6960,6960,3
|
|
20240418,110600,107455690,6960,6960,6960,6960,0
|
|
20240418,110500,107455690,6960,6960,6960,6960,0
|
|
20240418,110400,107455690,6960,6960,6960,6960,0
|
|
20240418,110300,107455690,6960,6960,6960,6960,81
|
|
20240418,110200,106891930,6950,6950,6950,6950,0
|
|
20240418,110100,106891930,6950,6950,6950,6950,0
|
|
20240418,110000,106891930,6950,6950,6950,6950,0
|
|
20240418,105900,106891930,6950,6950,6950,6950,0
|
|
20240418,105800,106891930,6950,6950,6950,6950,0
|
|
20240418,105700,106891930,6950,6950,6950,6950,0
|
|
20240418,105600,106891930,6950,6950,6950,6950,0
|
|
20240418,105500,106891930,6950,6960,6960,6950,133
|
|
20240418,105400,105966450,6950,6960,6960,6950,20
|
|
20240418,105300,105827350,6960,6960,6960,6960,1301
|
|
20240418,105200,96772390,6940,6940,6940,6940,0
|
|
20240418,105100,96772390,6940,6940,6940,6940,0
|
|
20240418,105000,96772390,6940,6940,6940,6940,0
|
|
20240418,104900,96772390,6940,6940,6940,6940,14
|
|
20240418,104800,96675230,6950,6960,6960,6950,78
|
|
20240418,104700,96133090,6960,6960,6960,6960,0
|
|
20240418,104600,96133090,6960,6960,6960,6960,1
|
|
20240418,104500,96126130,6960,6960,6960,6960,0
|
|
20240418,104400,96126130,6960,6960,6960,6960,0
|
|
20240418,104300,96126130,6960,6960,6960,6960,0
|
|
20240418,104200,96126130,6960,6960,6960,6960,0
|
|
20240418,104100,96126130,6960,6960,6960,6960,58
|
|
20240418,104000,95722450,6970,6970,6970,6970,0
|
|
20240418,103900,95722450,6970,6970,6970,6970,1
|
|
20240418,103800,95715480,6970,6970,6970,6970,0
|
|
20240418,103700,95715480,6970,6970,6970,6970,0
|
|
20240418,103600,95715480,6970,6970,6970,6970,29
|
|
20240418,103500,95513350,6970,6970,6970,6970,2
|
|
20240418,103400,95499410,6960,6960,6960,6960,0
|
|
20240418,103300,95499410,6960,6970,6970,6960,355
|
|
20240418,103200,93025160,6980,6980,6980,6980,1
|
|
20240418,103100,93018180,6980,6980,6980,6980,0
|
|
20240418,103000,93018180,6980,6980,6980,6980,0
|
|
20240418,102900,93018180,6980,6980,6980,6980,0
|
|
20240418,102800,93018180,6980,6980,6980,6980,10
|
|
20240418,102700,92948380,6980,6980,6980,6980,5
|
|
20240418,102600,92913480,6980,6980,6980,6980,0
|
|
20240418,102500,92913480,6980,6980,6980,6980,0
|
|
20240418,102400,92913480,6980,6980,6980,6980,0
|
|
20240418,102300,92913480,6980,6980,6980,6980,0
|
|
20240418,102200,92913480,6980,6980,6980,6980,0
|
|
20240418,102100,92913480,6980,6980,6980,6980,11
|
|
20240418,102000,92836700,6980,6980,6980,6980,1
|
|
20240418,101900,92829720,6980,6980,6980,6980,0
|
|
20240418,101800,92829720,6980,6980,6980,6980,0
|
|
20240418,101700,92829720,6980,6980,6980,6980,0
|
|
20240418,101600,92829720,6980,6980,6980,6980,0
|
|
20240418,101500,92829720,6980,6980,6980,6980,0
|
|
20240418,101400,92829720,6980,6980,6980,6980,1
|
|
20240418,101300,92822740,6980,6980,6980,6980,0
|
|
20240418,101200,92822740,6980,6980,6980,6980,459
|
|
20240418,101100,89618920,6970,6980,6980,6970,73
|
|
20240418,101000,89109390,6980,6980,6980,6980,0
|
|
20240418,100900,89109390,6980,6980,6980,6980,0
|
|
20240418,100800,89109390,6980,6980,6980,6980,0
|
|
20240418,100700,89109390,6980,6980,6980,6980,0
|
|
20240418,100600,89109390,6980,6980,6980,6980,0
|
|
20240418,100500,89109390,6980,6980,6980,6980,0
|
|
20240418,100400,89109390,6980,6980,6980,6980,0
|
|
20240418,100300,89109390,6980,6980,6980,6980,0
|
|
20240418,100200,89109390,6980,6980,6980,6980,0
|
|
20240418,100100,89109390,6980,6980,6980,6980,0
|
|
20240418,100000,89109390,6980,6980,6980,6980,0
|
|
20240418,095900,89109390,6980,6980,6980,6980,733
|
|
20240418,095800,83993050,6970,6970,6970,6970,574
|
|
20240418,095700,79992270,6970,6970,6970,6970,0
|
|
20240418,095600,79992270,6970,6970,6970,6970,0
|
|
20240418,095500,79992270,6970,6970,6970,6970,0
|
|
20240418,095400,79992270,6970,6980,6980,6970,4043
|
|
20240418,095300,51797520,7000,7010,7010,7000,354
|
|
20240418,095200,49319480,7010,7010,7010,7010,0
|
|
20240418,095100,49319480,7010,7010,7010,7010,0
|
|
20240418,095000,49319480,7010,7020,7020,7010,23
|
|
20240418,094900,49158150,7020,7020,7020,7020,0
|
|
20240418,094800,49158150,7020,7020,7020,7020,0
|
|
20240418,094700,49158150,7020,7020,7020,7020,0
|
|
20240418,094600,49158150,7020,7020,7020,7020,0
|
|
20240418,094500,49158150,7020,7020,7020,7020,7
|
|
20240418,094400,49109010,7030,7030,7030,7030,0
|
|
20240418,094300,49109010,7030,7030,7030,7030,0
|
|
20240418,094200,49109010,7030,7030,7030,7030,401
|
|
20240418,094100,46289980,7030,7030,7030,7030,0
|
|
20240418,094000,46289980,7030,7030,7030,7030,3
|
|
20240418,093900,46268890,7000,6990,7000,6990,3807
|
|
20240418,093800,19649680,6990,6990,6990,6990,1
|
|
20240418,093700,19642690,6980,6980,6980,6980,10
|
|
20240418,093600,19572890,6990,6990,6990,6990,3
|
|
20240418,093500,19551920,6980,6980,6980,6980,89
|
|
20240418,093400,18930700,6980,6980,6980,6980,11
|
|
20240418,093300,18853920,6970,6970,6970,6970,0
|
|
20240418,093200,18853920,6970,6970,6970,6970,0
|
|
20240418,093100,18853920,6970,6970,6970,6970,361
|
|
20240418,093000,16337750,6940,6940,6940,6940,0
|
|
20240418,092900,16337750,6940,6940,6940,6940,1
|
|
20240418,092800,16330810,6930,6940,6940,6930,500
|
|
20240418,092700,12862920,6970,6970,6970,6970,50
|
|
20240418,092600,12514420,6970,6970,6970,6970,110
|
|
20240418,092500,11747720,6960,6960,6960,6960,0
|
|
20240418,092400,11747720,6960,6950,6960,6950,437
|
|
20240418,092300,8706270,6930,6930,6930,6930,0
|
|
20240418,092200,8706270,6930,6940,6940,6930,147
|
|
20240418,092100,7686760,6950,6950,6950,6950,0
|
|
20240418,092000,7686760,6950,6940,6950,6940,9
|
|
20240418,091900,7624220,6960,6960,6960,6960,0
|
|
20240418,091800,7624220,6960,6960,6960,6960,0
|
|
20240418,091700,7624220,6960,6960,6960,6960,0
|
|
20240418,091600,7624220,6960,6960,6960,6960,0
|
|
20240418,091500,7624220,6960,6960,6960,6960,0
|
|
20240418,091400,7624220,6960,6960,6960,6960,35
|
|
20240418,091300,7380620,6930,6930,6930,6930,169
|
|
20240418,091200,6209450,6920,6920,6920,6920,297
|
|
20240418,091100,4154210,6920,6920,6920,6920,0
|
|
20240418,091000,4154210,6920,6920,6920,6920,1
|
|
20240418,090900,4147290,6910,6910,6910,6910,0
|
|
20240418,090800,4147290,6910,6910,6910,6910,0
|
|
20240418,090700,4147290,6910,6910,6910,6910,104
|
|
20240418,090600,3428650,6900,6900,6900,6900,0
|
|
20240418,090500,3428650,6900,6900,6900,6900,9
|
|
20240418,090400,3366550,6900,6900,6900,6900,1
|
|
20240418,090300,3359650,6900,6900,6900,6900,127
|
|
20240418,090200,2483350,6890,6890,6890,6890,0
|
|
20240418,090100,2483350,6890,6900,6900,6890,132
|
|
20240418,090000,1573200,6900,6900,6900,6900,228
|