651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194800,55433590,14930,14930,14930,14930,345
|
|
20240404,194700,55433590,14930,14930,14930,14930,0
|
|
20240404,194600,55433590,14930,14930,14930,14930,0
|
|
20240404,194500,55433590,14930,14930,14930,14930,0
|
|
20240404,194400,55433590,14930,14930,14930,14930,0
|
|
20240404,194300,55433590,14930,14930,14930,14930,0
|
|
20240404,194200,55433590,14930,14930,14930,14930,0
|
|
20240404,194100,55433590,14930,14930,14930,14930,0
|
|
20240404,194000,55433590,14930,14930,14930,14930,0
|
|
20240404,193900,55433590,14930,14930,14930,14930,0
|
|
20240404,193800,55433590,14930,14930,14930,14930,0
|
|
20240404,193700,55433590,14930,14930,14930,14930,0
|
|
20240404,193600,55433590,14930,14930,14930,14930,0
|
|
20240404,193500,55433590,14930,14930,14930,14930,0
|
|
20240404,193400,55433590,14930,14930,14930,14930,0
|
|
20240404,193300,55433590,14930,14930,14930,14930,0
|
|
20240404,193200,55433590,14930,14930,14930,14930,0
|
|
20240404,193100,55433590,14930,14930,14930,14930,0
|
|
20240404,193000,55433590,14930,14930,14930,14930,0
|
|
20240404,192900,55433590,14930,14930,14930,14930,0
|
|
20240404,192800,55433590,14930,14930,14930,14930,0
|
|
20240404,192700,55433590,14930,14930,14930,14930,0
|
|
20240404,192600,55433590,14930,14930,14930,14930,0
|
|
20240404,192500,55433590,14930,14930,14930,14930,0
|
|
20240404,192400,55433590,14930,14930,14930,14930,0
|
|
20240404,192300,55433590,14930,14930,14930,14930,0
|
|
20240404,192200,55433590,14930,14930,14930,14930,0
|
|
20240404,192100,55433590,14930,14930,14930,14930,0
|
|
20240404,192000,55433590,14930,14930,14930,14930,0
|
|
20240404,191900,55433590,14930,14930,14930,14930,0
|
|
20240404,191800,55433590,14930,14930,14930,14930,345
|
|
20240404,191700,55433590,14930,14930,14930,14930,0
|
|
20240404,191600,55433590,14930,14930,14930,14930,0
|
|
20240404,191500,55433590,14930,14930,14930,14930,0
|
|
20240404,191400,55433590,14930,14930,14930,14930,0
|
|
20240404,191300,55433590,14930,14930,14930,14930,0
|
|
20240404,191200,55433590,14930,14930,14930,14930,0
|
|
20240404,191100,55433590,14930,14930,14930,14930,0
|
|
20240404,191000,55433590,14930,14930,14930,14930,0
|
|
20240404,190900,55433590,14930,14930,14930,14930,0
|
|
20240404,190800,55433590,14930,14930,14930,14930,0
|
|
20240404,190700,55433590,14930,14930,14930,14930,0
|
|
20240404,190600,55433590,14930,14930,14930,14930,0
|
|
20240404,190500,55433590,14930,14930,14930,14930,0
|
|
20240404,190400,55433590,14930,14930,14930,14930,0
|
|
20240404,190300,55433590,14930,14930,14930,14930,0
|
|
20240404,190200,55433590,14930,14930,14930,14930,0
|
|
20240404,190100,55433590,14930,14930,14930,14930,0
|
|
20240404,190000,55433590,14930,14930,14930,14930,0
|
|
20240404,185900,55433590,14930,14930,14930,14930,0
|
|
20240404,185800,55433590,14930,14930,14930,14930,0
|
|
20240404,185700,55433590,14930,14930,14930,14930,0
|
|
20240404,185600,55433590,14930,14930,14930,14930,0
|
|
20240404,185500,55433590,14930,14930,14930,14930,0
|
|
20240404,185400,55433590,14930,14930,14930,14930,0
|
|
20240404,185300,55433590,14930,14930,14930,14930,0
|
|
20240404,185200,55433590,14930,14930,14930,14930,0
|
|
20240404,185100,55433590,14930,14930,14930,14930,0
|
|
20240404,185000,55433590,14930,14930,14930,14930,0
|
|
20240404,184900,55433590,14930,14930,14930,14930,0
|
|
20240404,184800,55433590,14930,14930,14930,14930,345
|
|
20240404,184700,55433590,14930,14930,14930,14930,0
|
|
20240404,184600,55433590,14930,14930,14930,14930,0
|
|
20240404,184500,55433590,14930,14930,14930,14930,0
|
|
20240404,184400,55433590,14930,14930,14930,14930,0
|
|
20240404,184300,55433590,14930,14930,14930,14930,0
|
|
20240404,184200,55433590,14930,14930,14930,14930,0
|
|
20240404,184100,55433590,14930,14930,14930,14930,0
|
|
20240404,184000,55433590,14930,14930,14930,14930,0
|
|
20240404,183900,55433590,14930,14930,14930,14930,0
|
|
20240404,183800,55433590,14930,14930,14930,14930,0
|
|
20240404,183700,55433590,14930,14930,14930,14930,0
|
|
20240404,183600,55433590,14930,14930,14930,14930,0
|
|
20240404,183500,55433590,14930,14930,14930,14930,0
|
|
20240404,183400,55433590,14930,14930,14930,14930,0
|
|
20240404,183300,55433590,14930,14930,14930,14930,0
|
|
20240404,183200,55433590,14930,14930,14930,14930,0
|
|
20240404,183100,55433590,14930,14930,14930,14930,0
|
|
20240404,183000,55433590,14930,14930,14930,14930,0
|
|
20240404,182900,55433590,14930,14930,14930,14930,0
|
|
20240404,182800,55433590,14930,14930,14930,14930,0
|
|
20240404,182700,55433590,14930,14930,14930,14930,0
|
|
20240404,182600,55433590,14930,14930,14930,14930,0
|
|
20240404,182500,55433590,14930,14930,14930,14930,0
|
|
20240404,182400,55433590,14930,14930,14930,14930,0
|
|
20240404,182300,55433590,14930,14930,14930,14930,0
|
|
20240404,182200,55433590,14930,14930,14930,14930,0
|
|
20240404,182100,55433590,14930,14930,14930,14930,0
|
|
20240404,182000,55433590,14930,14930,14930,14930,0
|
|
20240404,181900,55433590,14930,14930,14930,14930,0
|
|
20240404,181800,55433590,14930,14930,14930,14930,345
|
|
20240404,181700,55433590,14930,14930,14930,14930,0
|
|
20240404,181600,55433590,14930,14930,14930,14930,0
|
|
20240404,181500,55433590,14930,14930,14930,14930,0
|
|
20240404,181400,55433590,14930,14930,14930,14930,0
|
|
20240404,181300,55433590,14930,14930,14930,14930,0
|
|
20240404,181200,55433590,14930,14930,14930,14930,0
|
|
20240404,181100,55433590,14930,14930,14930,14930,0
|
|
20240404,181000,55433590,14930,14930,14930,14930,0
|
|
20240404,180900,55433590,14930,14930,14930,14930,0
|
|
20240404,180800,55433590,14930,14930,14930,14930,0
|
|
20240404,180700,55433590,14930,14930,14930,14930,0
|
|
20240404,180600,55433590,14930,14930,14930,14930,0
|
|
20240404,180500,55433590,14930,14930,14930,14930,0
|
|
20240404,180400,55433590,14930,14930,14930,14930,0
|
|
20240404,180300,55433590,14930,14930,14930,14930,0
|
|
20240404,180200,55433590,14930,14930,14930,14930,0
|
|
20240404,180100,55433590,14930,14930,14930,14930,0
|
|
20240404,180000,55433590,14930,14930,14930,14930,0
|
|
20240404,175900,55433590,14930,14930,14930,14930,0
|
|
20240404,175800,55433590,14930,14930,14930,14930,0
|
|
20240404,175700,55433590,14930,14930,14930,14930,0
|
|
20240404,175600,55433590,14930,14930,14930,14930,0
|
|
20240404,175500,55433590,14930,14930,14930,14930,0
|
|
20240404,175400,55433590,14930,14930,14930,14930,0
|
|
20240404,175300,55433590,14930,14930,14930,14930,0
|
|
20240404,175200,55433590,14930,14930,14930,14930,0
|
|
20240404,175100,55433590,14930,14930,14930,14930,0
|
|
20240404,175000,55433590,14930,14930,14930,14930,0
|
|
20240404,174900,55433590,14930,14930,14930,14930,0
|
|
20240404,174800,55433590,14930,14930,14930,14930,345
|
|
20240404,174700,55433590,14930,14930,14930,14930,0
|
|
20240404,174600,55433590,14930,14930,14930,14930,0
|
|
20240404,174500,55433590,14930,14930,14930,14930,0
|
|
20240404,174400,55433590,14930,14930,14930,14930,0
|
|
20240404,174300,55433590,14930,14930,14930,14930,0
|
|
20240404,174200,55433590,14930,14930,14930,14930,0
|
|
20240404,174100,55433590,14930,14930,14930,14930,0
|
|
20240404,174000,55433590,14930,14930,14930,14930,0
|
|
20240404,173900,55433590,14930,14930,14930,14930,0
|
|
20240404,173800,55433590,14930,14930,14930,14930,0
|
|
20240404,173700,55433590,14930,14930,14930,14930,0
|
|
20240404,173600,55433590,14930,14930,14930,14930,0
|
|
20240404,173500,55433590,14930,14930,14930,14930,0
|
|
20240404,173400,55433590,14930,14930,14930,14930,0
|
|
20240404,173300,55433590,14930,14930,14930,14930,0
|
|
20240404,173200,55433590,14930,14930,14930,14930,0
|
|
20240404,173100,55433590,14930,14930,14930,14930,0
|
|
20240404,173000,55433590,14930,14930,14930,14930,0
|
|
20240404,172900,55433590,14930,14930,14930,14930,0
|
|
20240404,172800,55433590,14930,14930,14930,14930,0
|
|
20240404,172700,55433590,14930,14930,14930,14930,0
|
|
20240404,172600,55433590,14930,14930,14930,14930,0
|
|
20240404,172500,55433590,14930,14930,14930,14930,0
|
|
20240404,172400,55433590,14930,14930,14930,14930,0
|
|
20240404,172300,55433590,14930,14930,14930,14930,0
|
|
20240404,172200,55433590,14930,14930,14930,14930,0
|
|
20240404,172100,55433590,14930,14930,14930,14930,0
|
|
20240404,172000,55433590,14930,14930,14930,14930,0
|
|
20240404,171900,55433590,14930,14930,14930,14930,0
|
|
20240404,171800,55433590,14930,14930,14930,14930,345
|
|
20240404,171700,55433590,14930,14930,14930,14930,0
|
|
20240404,171600,55433590,14930,14930,14930,14930,0
|
|
20240404,171500,55433590,14930,14930,14930,14930,0
|
|
20240404,171400,55433590,14930,14930,14930,14930,0
|
|
20240404,171300,55433590,14930,14930,14930,14930,0
|
|
20240404,171200,55433590,14930,14930,14930,14930,0
|
|
20240404,171100,55433590,14930,14930,14930,14930,0
|
|
20240404,171000,55433590,14930,14930,14930,14930,0
|
|
20240404,170900,55433590,14930,14930,14930,14930,0
|
|
20240404,170800,55433590,14930,14930,14930,14930,0
|
|
20240404,170700,55433590,14930,14930,14930,14930,0
|
|
20240404,170600,55433590,14930,14930,14930,14930,0
|
|
20240404,170500,55433590,14930,14930,14930,14930,0
|
|
20240404,170400,55433590,14930,14930,14930,14930,0
|
|
20240404,170300,55433590,14930,14930,14930,14930,0
|
|
20240404,170200,55433590,14930,14930,14930,14930,0
|
|
20240404,170100,55433590,14930,14930,14930,14930,0
|
|
20240404,170000,55433590,14930,14930,14930,14930,0
|
|
20240404,165900,55433590,14930,14930,14930,14930,0
|
|
20240404,165800,55433590,14930,14930,14930,14930,0
|
|
20240404,165700,55433590,14930,14930,14930,14930,0
|
|
20240404,165600,55433590,14930,14930,14930,14930,0
|
|
20240404,165500,55433590,14930,14930,14930,14930,0
|
|
20240404,165400,55433590,14930,14930,14930,14930,0
|
|
20240404,165300,55433590,14930,14930,14930,14930,0
|
|
20240404,165200,55433590,14930,14930,14930,14930,0
|
|
20240404,165100,55433590,14930,14930,14930,14930,0
|
|
20240404,165000,55433590,14930,14930,14930,14930,0
|
|
20240404,164900,55433590,14930,14930,14930,14930,0
|
|
20240404,164800,55433590,14930,14930,14930,14930,345
|
|
20240404,164700,55433590,14930,14930,14930,14930,0
|
|
20240404,164600,55433590,14930,14930,14930,14930,0
|
|
20240404,164500,55433590,14930,14930,14930,14930,0
|
|
20240404,164400,55433590,14930,14930,14930,14930,0
|
|
20240404,164300,55433590,14930,14930,14930,14930,0
|
|
20240404,164200,55433590,14930,14930,14930,14930,0
|
|
20240404,164100,55433590,14930,14930,14930,14930,0
|
|
20240404,164000,55433590,14930,14930,14930,14930,0
|
|
20240404,163900,55433590,14930,14930,14930,14930,0
|
|
20240404,163800,55433590,14930,14930,14930,14930,0
|
|
20240404,163700,55433590,14930,14930,14930,14930,0
|
|
20240404,163600,55433590,14930,14930,14930,14930,0
|
|
20240404,163500,55433590,14930,14930,14930,14930,0
|
|
20240404,163400,55433590,14930,14930,14930,14930,0
|
|
20240404,163300,55433590,14930,14930,14930,14930,0
|
|
20240404,163200,55433590,14930,14930,14930,14930,0
|
|
20240404,163100,55433590,14930,14930,14930,14930,0
|
|
20240404,163000,55433590,14930,14930,14930,14930,0
|
|
20240404,162900,55433590,14930,14930,14930,14930,0
|
|
20240404,162800,55433590,14930,14930,14930,14930,0
|
|
20240404,162700,55433590,14930,14930,14930,14930,0
|
|
20240404,162600,55433590,14930,14930,14930,14930,0
|
|
20240404,162500,55433590,14930,14930,14930,14930,0
|
|
20240404,162400,55433590,14930,14930,14930,14930,0
|
|
20240404,162300,55433590,14930,14930,14930,14930,0
|
|
20240404,162200,55433590,14930,14930,14930,14930,0
|
|
20240404,162100,55433590,14930,14930,14930,14930,0
|
|
20240404,162000,55433590,14930,14930,14930,14930,0
|
|
20240404,161900,55433590,14930,14930,14930,14930,0
|
|
20240404,161800,55433590,14930,14930,14930,14930,345
|
|
20240404,161700,55433590,14930,14930,14930,14930,0
|
|
20240404,161600,55433590,14930,14930,14930,14930,0
|
|
20240404,161500,55433590,14930,14930,14930,14930,0
|
|
20240404,161400,55433590,14930,14930,14930,14930,0
|
|
20240404,161300,55433590,14930,14930,14930,14930,0
|
|
20240404,161200,55433590,14930,14930,14930,14930,0
|
|
20240404,161100,55433590,14930,14930,14930,14930,0
|
|
20240404,161000,55433590,14930,14930,14930,14930,0
|
|
20240404,160900,55433590,14930,14930,14930,14930,0
|
|
20240404,160800,55433590,14930,14930,14930,14930,0
|
|
20240404,160700,55433590,14930,14930,14930,14930,0
|
|
20240404,160600,55433590,14930,14930,14930,14930,0
|
|
20240404,160500,55433590,14930,14930,14930,14930,0
|
|
20240404,160400,55433590,14930,14930,14930,14930,0
|
|
20240404,160300,55433590,14930,14930,14930,14930,0
|
|
20240404,160200,55433590,14930,14930,14930,14930,0
|
|
20240404,160100,55433590,14930,14930,14930,14930,0
|
|
20240404,160000,55433590,14930,14930,14930,14930,0
|
|
20240404,155900,55433590,14930,14930,14930,14930,0
|
|
20240404,155800,55433590,14930,14930,14930,14930,0
|
|
20240404,155700,55433590,14930,14930,14930,14930,0
|
|
20240404,155600,55433590,14930,14930,14930,14930,0
|
|
20240404,155500,55433590,14930,14930,14930,14930,0
|
|
20240404,155400,55433590,14930,14930,14930,14930,0
|
|
20240404,155300,55433590,14930,14930,14930,14930,0
|
|
20240404,155200,55433590,14930,14930,14930,14930,0
|
|
20240404,155100,55433590,14930,14930,14930,14930,0
|
|
20240404,155000,55433590,14930,14930,14930,14930,0
|
|
20240404,154900,55433590,14930,14930,14930,14930,0
|
|
20240404,154800,55433590,14930,14930,14930,14930,345
|
|
20240404,154700,55433590,14930,14930,14930,14930,0
|
|
20240404,154600,55433590,14930,14930,14930,14930,0
|
|
20240404,154500,55433590,14930,14930,14930,14930,0
|
|
20240404,154400,55433590,14930,14930,14930,14930,0
|
|
20240404,154300,55433590,14930,14930,14930,14930,0
|
|
20240404,154200,55433590,14930,14930,14930,14930,0
|
|
20240404,154100,55433590,14930,14930,14930,14930,0
|
|
20240404,154000,55433590,14930,14930,14930,14930,0
|
|
20240404,153900,55433590,14930,14930,14930,14930,0
|
|
20240404,153800,55433590,14930,14930,14930,14930,0
|
|
20240404,153700,55433590,14930,14930,14930,14930,0
|
|
20240404,153600,55433590,14930,14930,14930,14930,0
|
|
20240404,153500,55433590,14930,14930,14930,14930,0
|
|
20240404,153400,55433590,14930,14930,14930,14930,0
|
|
20240404,153300,55433590,14930,14930,14930,14930,0
|
|
20240404,153200,55433590,14930,14930,14930,14930,0
|
|
20240404,153100,55433590,14930,14930,14930,14930,0
|
|
20240404,153000,55433590,14930,14930,14930,14930,345
|
|
20240404,152900,50282740,14930,14930,14930,14930,0
|
|
20240404,152800,50282740,14930,14930,14930,14930,0
|
|
20240404,152700,50282740,14930,14930,14930,14930,0
|
|
20240404,152600,50282740,14930,14930,14930,14930,0
|
|
20240404,152500,50282740,14930,14930,14930,14930,0
|
|
20240404,152400,50282740,14930,14930,14930,14930,0
|
|
20240404,152300,50282740,14930,14930,14930,14930,0
|
|
20240404,152200,50282740,14930,14930,14930,14930,0
|
|
20240404,152100,50282740,14930,14930,14930,14930,0
|
|
20240404,152000,50282740,14930,14930,14930,14930,0
|
|
20240404,151900,50282740,14930,14930,14930,14930,0
|
|
20240404,151800,50282740,14930,14930,14930,14930,9
|
|
20240404,151700,50148370,14930,14930,14930,14930,8
|
|
20240404,151600,50028930,14950,14950,14950,14950,0
|
|
20240404,151500,50028930,14950,14950,14950,14950,33
|
|
20240404,151400,49535580,14930,14940,14940,14930,10
|
|
20240404,151300,49386270,14940,14940,14940,14940,1
|
|
20240404,151200,49371330,14940,14940,14940,14940,2
|
|
20240404,151100,49341450,14940,14940,14940,14940,1
|
|
20240404,151000,49326510,14940,14940,14940,14940,13
|
|
20240404,150900,49132290,14950,14950,14950,14950,3
|
|
20240404,150800,49087440,14940,14940,14940,14940,7
|
|
20240404,150700,48982860,14930,14930,14930,14930,11
|
|
20240404,150600,48818630,14940,14940,14940,14940,1
|
|
20240404,150500,48803690,14930,14930,14930,14930,0
|
|
20240404,150400,48803690,14930,14930,14930,14930,0
|
|
20240404,150300,48803690,14930,14930,14930,14930,9
|
|
20240404,150200,48669320,14940,14940,14940,14940,8
|
|
20240404,150100,48549800,14930,14930,14930,14930,0
|
|
20240404,150000,48549800,14930,14930,14930,14930,8
|
|
20240404,145900,48430360,14950,14950,14950,14950,1
|
|
20240404,145800,48415410,14950,14950,14950,14950,0
|
|
20240404,145700,48415410,14950,14950,14950,14950,0
|
|
20240404,145600,48415410,14950,14930,14950,14930,17
|
|
20240404,145500,48161460,14940,14940,14940,14940,3
|
|
20240404,145400,48116640,14940,14940,14940,14940,78
|
|
20240404,145300,46951320,14940,14940,14940,14940,0
|
|
20240404,145200,46951320,14940,14940,14940,14940,9
|
|
20240404,145100,46816860,14940,14940,14940,14940,8
|
|
20240404,145000,46697340,14940,14940,14940,14940,0
|
|
20240404,144900,46697340,14940,14940,14940,14940,0
|
|
20240404,144800,46697340,14940,14940,14940,14940,8
|
|
20240404,144700,46577820,14940,14940,14940,14940,0
|
|
20240404,144600,46577820,14940,14940,14940,14940,7
|
|
20240404,144500,46473240,14940,14940,14940,14940,8
|
|
20240404,144400,46353720,14950,14950,14950,14950,1
|
|
20240404,144300,46338770,14950,14950,14950,14950,1
|
|
20240404,144200,46323820,14940,14940,14940,14940,0
|
|
20240404,144100,46323820,14940,14940,14940,14940,0
|
|
20240404,144000,46323820,14940,14950,14950,14940,192
|
|
20240404,143900,43455010,14950,14950,14950,14950,0
|
|
20240404,143800,43455010,14950,14950,14950,14950,0
|
|
20240404,143700,43455010,14950,14950,14950,14950,9
|
|
20240404,143600,43320460,14960,14960,14960,14960,3
|
|
20240404,143500,43275580,14950,14950,14950,14950,7
|
|
20240404,143400,43170930,14950,14950,14950,14950,0
|
|
20240404,143300,43170930,14950,14950,14950,14950,9
|
|
20240404,143200,43036380,14950,14950,14950,14950,0
|
|
20240404,143100,43036380,14950,14950,14950,14950,22
|
|
20240404,143000,42707480,14940,14940,14940,14940,15
|
|
20240404,142900,42483380,14940,14940,14940,14940,8
|
|
20240404,142800,42363860,14940,14940,14940,14940,0
|
|
20240404,142700,42363860,14940,14940,14940,14940,0
|
|
20240404,142600,42363860,14940,14940,14940,14940,9
|
|
20240404,142500,42229400,14950,14950,14950,14950,6
|
|
20240404,142400,42139700,14950,14950,14950,14950,0
|
|
20240404,142300,42139700,14950,14950,14950,14950,0
|
|
20240404,142200,42139700,14950,14950,14950,14950,8
|
|
20240404,142100,42020100,14950,14950,14950,14950,6
|
|
20240404,142000,41930400,14940,14940,14940,14940,0
|
|
20240404,141900,41930400,14940,14940,14940,14940,0
|
|
20240404,141800,41930400,14940,14940,14940,14940,8
|
|
20240404,141700,41810880,14940,14940,14940,14940,0
|
|
20240404,141600,41810880,14940,14940,14940,14940,0
|
|
20240404,141500,41810880,14940,14940,14940,14940,16
|
|
20240404,141400,41571840,14950,14950,14950,14950,0
|
|
20240404,141300,41571840,14950,14950,14950,14950,0
|
|
20240404,141200,41571840,14950,14950,14950,14950,279
|
|
20240404,141100,37400790,14950,14960,14960,14950,10
|
|
20240404,141000,37251280,14960,14950,14960,14950,22
|
|
20240404,140900,36922350,14960,14960,14960,14960,0
|
|
20240404,140800,36922350,14960,14960,14960,14960,190
|
|
20240404,140700,34079950,14960,14960,14960,14960,8
|
|
20240404,140600,33960270,14960,14960,14960,14960,0
|
|
20240404,140500,33960270,14960,14960,14960,14960,15
|
|
20240404,140400,33735870,14960,14960,14960,14960,8
|
|
20240404,140300,33616190,14970,14970,14970,14970,0
|
|
20240404,140200,33616190,14970,14970,14970,14970,181
|
|
20240404,140100,30906620,14970,14970,14970,14970,0
|
|
20240404,140000,30906620,14970,14970,14970,14970,9
|
|
20240404,135900,30771890,14970,14970,14970,14970,0
|
|
20240404,135800,30771890,14970,14970,14970,14970,0
|
|
20240404,135700,30771890,14970,14970,14970,14970,7
|
|
20240404,135600,30667100,14970,14970,14970,14970,9
|
|
20240404,135500,30532370,14970,14970,14970,14970,0
|
|
20240404,135400,30532370,14970,14970,14970,14970,0
|
|
20240404,135300,30532370,14970,14970,14970,14970,9
|
|
20240404,135200,30397640,14980,14980,14980,14980,1
|
|
20240404,135100,30382660,14990,14990,14990,14990,0
|
|
20240404,135000,30382660,14990,14990,14990,14990,0
|
|
20240404,134900,30382660,14990,14980,14990,14970,12
|
|
20240404,134800,30202970,14980,14980,14980,14980,0
|
|
20240404,134700,30202970,14980,14980,14980,14980,2
|
|
20240404,134600,30173010,14970,14970,14970,14970,39
|
|
20240404,134500,29589180,14980,14980,14980,14980,0
|
|
20240404,134400,29589180,14980,14980,14980,14980,0
|
|
20240404,134300,29589180,14980,14980,14980,14980,6
|
|
20240404,134200,29499300,14970,14970,14970,14970,0
|
|
20240404,134100,29499300,14970,14970,14970,14970,15
|
|
20240404,134000,29274750,14970,14970,14970,14970,0
|
|
20240404,133900,29274750,14970,14970,14970,14970,0
|
|
20240404,133800,29274750,14970,14970,14970,14970,8
|
|
20240404,133700,29154990,14970,14970,14970,14970,0
|
|
20240404,133600,29154990,14970,14970,14970,14970,8
|
|
20240404,133500,29035230,14970,14970,14970,14970,0
|
|
20240404,133400,29035230,14970,14970,14970,14970,8
|
|
20240404,133300,28915470,14970,14970,14970,14970,3
|
|
20240404,133200,28870560,14970,14970,14970,14970,0
|
|
20240404,133100,28870560,14970,14970,14970,14970,5
|
|
20240404,133000,28795710,14970,14970,14970,14970,8
|
|
20240404,132900,28675950,14970,14970,14970,14970,0
|
|
20240404,132800,28675950,14970,14970,14970,14970,0
|
|
20240404,132700,28675950,14970,14970,14970,14970,0
|
|
20240404,132600,28675950,14970,14970,14970,14970,9
|
|
20240404,132500,28541220,14970,14970,14970,14970,0
|
|
20240404,132400,28541220,14970,14970,14970,14970,0
|
|
20240404,132300,28541220,14970,14980,14980,14970,9
|
|
20240404,132200,28406440,14980,14980,14980,14980,0
|
|
20240404,132100,28406440,14980,14980,14980,14980,0
|
|
20240404,132000,28406440,14980,14980,14980,14980,6
|
|
20240404,131900,28316560,14980,14980,14980,14980,9
|
|
20240404,131800,28181740,14980,14980,14980,14980,0
|
|
20240404,131700,28181740,14980,14980,14980,14980,4
|
|
20240404,131600,28121820,14980,14980,14980,14980,0
|
|
20240404,131500,28121820,14980,14980,14980,14980,16
|
|
20240404,131400,27882140,14980,14980,14980,14980,0
|
|
20240404,131300,27882140,14980,14980,14980,14980,0
|
|
20240404,131200,27882140,14980,14980,14980,14980,9
|
|
20240404,131100,27747320,14980,14980,14980,14980,0
|
|
20240404,131000,27747320,14980,14980,14980,14980,7
|
|
20240404,130900,27642460,14980,14980,14980,14980,0
|
|
20240404,130800,27642460,14980,14980,14980,14980,8
|
|
20240404,130700,27522620,14980,14980,14980,14980,0
|
|
20240404,130600,27522620,14980,14980,14980,14980,0
|
|
20240404,130500,27522620,14980,14980,14980,14980,0
|
|
20240404,130400,27522620,14980,14980,14980,14980,16
|
|
20240404,130300,27282940,14980,14980,14980,14980,0
|
|
20240404,130200,27282940,14980,14980,14980,14980,0
|
|
20240404,130100,27282940,14980,14980,14980,14980,9
|
|
20240404,130000,27148120,14990,14990,14990,14990,1
|
|
20240404,125900,27133130,14980,14980,14980,14980,5
|
|
20240404,125800,27058230,14980,14980,14980,14980,0
|
|
20240404,125700,27058230,14980,14980,14980,14980,8
|
|
20240404,125600,26938390,14980,14980,14980,14980,0
|
|
20240404,125500,26938390,14980,14980,14980,14980,0
|
|
20240404,125400,26938390,14980,14970,14980,14970,27
|
|
20240404,125300,26533990,14970,14970,14970,14970,8
|
|
20240404,125200,26414230,14970,14970,14970,14970,0
|
|
20240404,125100,26414230,14970,14970,14970,14970,0
|
|
20240404,125000,26414230,14970,14970,14970,14970,0
|
|
20240404,124900,26414230,14970,14970,14970,14970,9
|
|
20240404,124800,26279500,14970,14970,14970,14970,5
|
|
20240404,124700,26204650,14980,14980,14980,14980,3
|
|
20240404,124600,26159710,14970,14970,14970,14970,8
|
|
20240404,124500,26039950,14970,14970,14970,14970,0
|
|
20240404,124400,26039950,14970,14970,14970,14970,0
|
|
20240404,124300,26039950,14970,14970,14970,14970,15
|
|
20240404,124200,25815400,14980,14980,14980,14980,0
|
|
20240404,124100,25815400,14980,14980,14980,14980,76
|
|
20240404,124000,24676920,14980,14980,14980,14980,0
|
|
20240404,123900,24676920,14980,14980,14980,14980,9
|
|
20240404,123800,24542100,15000,15000,15000,15000,0
|
|
20240404,123700,24542100,15000,14990,15000,14990,27
|
|
20240404,123600,24137140,14990,14990,14990,14990,0
|
|
20240404,123500,24137140,14990,14980,14990,14980,10
|
|
20240404,123400,23987330,14980,14980,14980,14980,0
|
|
20240404,123300,23987330,14980,14980,14980,14980,0
|
|
20240404,123200,23987330,14980,14980,14980,14980,6
|
|
20240404,123100,23897450,14980,14980,14980,14980,8
|
|
20240404,123000,23777610,14980,14980,14980,14980,0
|
|
20240404,122900,23777610,14980,14980,14980,14980,0
|
|
20240404,122800,23777610,14980,14980,14980,14980,0
|
|
20240404,122700,23777610,14980,14980,14980,14980,16
|
|
20240404,122600,23537930,14980,14980,14980,14980,0
|
|
20240404,122500,23537930,14980,14980,14980,14980,0
|
|
20240404,122400,23537930,14980,14980,14980,14980,8
|
|
20240404,122300,23418090,14980,14980,14980,14980,0
|
|
20240404,122200,23418090,14980,14980,14980,14980,0
|
|
20240404,122100,23418090,14980,14980,14980,14980,0
|
|
20240404,122000,23418090,14980,14980,14980,14980,8
|
|
20240404,121900,23298250,14980,14980,14980,14980,0
|
|
20240404,121800,23298250,14980,14980,14980,14980,0
|
|
20240404,121700,23298250,14980,14980,14980,14980,10
|
|
20240404,121600,23148450,14990,14990,14990,14990,4
|
|
20240404,121500,23088490,14990,14990,14990,14990,7
|
|
20240404,121400,22983560,14980,14980,14980,14980,0
|
|
20240404,121300,22983560,14980,14980,14980,14980,0
|
|
20240404,121200,22983560,14980,14980,14980,14980,8
|
|
20240404,121100,22863720,14980,14980,14980,14980,0
|
|
20240404,121000,22863720,14980,14980,14980,14980,8
|
|
20240404,120900,22743880,15000,15000,15000,15000,0
|
|
20240404,120800,22743880,15000,14990,15000,14990,8
|
|
20240404,120700,22623950,14980,14980,14980,14980,176
|
|
20240404,120600,19987470,14980,14980,14980,14980,3
|
|
20240404,120500,19942530,14990,14990,14990,14990,6
|
|
20240404,120400,19852590,14990,14990,14990,14990,0
|
|
20240404,120300,19852590,14990,14990,14990,14990,0
|
|
20240404,120200,19852590,14990,14990,14990,14990,1
|
|
20240404,120100,19837600,14980,14980,14980,14980,13
|
|
20240404,120000,19642860,14990,14990,14990,14990,0
|
|
20240404,115900,19642860,14990,14990,14990,14990,5
|
|
20240404,115800,19567910,14980,14980,14980,14980,9
|
|
20240404,115700,19433090,14980,14980,14980,14980,2
|
|
20240404,115600,19403130,14990,14990,14990,14990,1
|
|
20240404,115500,19388140,14980,14980,14980,14980,0
|
|
20240404,115400,19388140,14980,14980,14980,14980,9
|
|
20240404,115300,19253320,14980,14980,14980,14980,0
|
|
20240404,115200,19253320,14980,14980,14980,14980,0
|
|
20240404,115100,19253320,14980,14980,14980,14980,9
|
|
20240404,115000,19118500,14990,14990,14990,14990,5
|
|
20240404,114900,19043550,14990,14990,14990,14990,0
|
|
20240404,114800,19043550,14990,14990,14990,14990,0
|
|
20240404,114700,19043550,14990,14990,14990,14990,8
|
|
20240404,114600,18923630,14990,14990,14990,14990,0
|
|
20240404,114500,18923630,14990,14990,14990,14990,5
|
|
20240404,114400,18848680,14990,14990,14990,14990,0
|
|
20240404,114300,18848680,14990,14990,14990,14990,8
|
|
20240404,114200,18728760,14990,14990,14990,14990,0
|
|
20240404,114100,18728760,14990,14990,14990,14990,0
|
|
20240404,114000,18728760,14990,14990,14990,14990,14
|
|
20240404,113900,18518900,15000,15000,15000,15000,0
|
|
20240404,113800,18518900,15000,15000,15000,15000,10
|
|
20240404,113700,18368900,14990,14990,14990,14990,0
|
|
20240404,113600,18368900,14990,14990,14990,14990,0
|
|
20240404,113500,18368900,14990,14990,14990,14990,8
|
|
20240404,113400,18248980,14990,14990,14990,14990,6
|
|
20240404,113300,18159040,14990,14990,14990,14990,0
|
|
20240404,113200,18159040,14990,14990,14990,14990,8
|
|
20240404,113100,18039120,14990,14990,14990,14990,0
|
|
20240404,113000,18039120,14990,14990,14990,14990,0
|
|
20240404,112900,18039120,14990,14990,14990,14990,6
|
|
20240404,112800,17949180,14990,14990,14990,14990,15
|
|
20240404,112700,17724330,15000,15000,15000,15000,0
|
|
20240404,112600,17724330,15000,15000,15000,15000,0
|
|
20240404,112500,17724330,15000,15000,15000,15000,100
|
|
20240404,112400,16224330,15000,14990,15000,14990,257
|
|
20240404,112300,12369560,14990,14990,14990,14990,0
|
|
20240404,112200,12369560,14990,14990,14990,14990,0
|
|
20240404,112100,12369560,14990,14990,14990,14990,7
|
|
20240404,112000,12264630,14990,14990,14990,14990,0
|
|
20240404,111900,12264630,14990,14990,14990,14990,0
|
|
20240404,111800,12264630,14990,14990,14990,14990,7
|
|
20240404,111700,12159700,14990,14990,14990,14990,8
|
|
20240404,111600,12039780,14990,14990,14990,14990,0
|
|
20240404,111500,12039780,14990,14990,14990,14990,0
|
|
20240404,111400,12039780,14990,14990,14990,14990,0
|
|
20240404,111300,12039780,14990,14990,14990,14990,16
|
|
20240404,111200,11799940,14990,14990,14990,14990,0
|
|
20240404,111100,11799940,14990,14990,14990,14990,0
|
|
20240404,111000,11799940,14990,14990,14990,14990,9
|
|
20240404,110900,11665030,14990,14990,14990,14990,0
|
|
20240404,110800,11665030,14990,14990,14990,14990,7
|
|
20240404,110700,11560100,14990,14990,14990,14990,0
|
|
20240404,110600,11560100,14990,14990,14990,14990,9
|
|
20240404,110500,11425190,14990,14990,14990,14990,0
|
|
20240404,110400,11425190,14990,14990,14990,14990,0
|
|
20240404,110300,11425190,14990,14990,14990,14990,7
|
|
20240404,110200,11320260,14990,14990,14990,14990,8
|
|
20240404,110100,11200340,14990,14990,14990,14990,0
|
|
20240404,110000,11200340,14990,14990,14990,14990,0
|
|
20240404,105900,11200340,14990,14990,14990,14990,0
|
|
20240404,105800,11200340,14990,14990,14990,14990,9
|
|
20240404,105700,11065430,14990,14990,14990,14990,7
|
|
20240404,105600,10960500,14990,14990,14990,14990,0
|
|
20240404,105500,10960500,14990,14990,14990,14990,9
|
|
20240404,105400,10825590,14990,14990,14990,14990,0
|
|
20240404,105300,10825590,14990,14990,14990,14990,0
|
|
20240404,105200,10825590,14990,14990,14990,14990,7
|
|
20240404,105100,10720660,14990,14990,14990,14990,9
|
|
20240404,105000,10585750,14990,14990,14990,14990,0
|
|
20240404,104900,10585750,14990,14990,14990,14990,0
|
|
20240404,104800,10585750,14990,14990,14990,14990,0
|
|
20240404,104700,10585750,14990,14990,14990,14990,13
|
|
20240404,104600,10390880,14990,14990,14990,14990,0
|
|
20240404,104500,10390880,14990,14990,14990,14990,0
|
|
20240404,104400,10390880,14990,14990,14990,14990,9
|
|
20240404,104300,10255970,14990,14990,14990,14990,0
|
|
20240404,104200,10255970,14990,14990,14990,14990,0
|
|
20240404,104100,10255970,14990,14990,14990,14990,6
|
|
20240404,104000,10166030,14990,14990,14990,14990,9
|
|
20240404,103900,10031120,14990,14990,14990,14990,0
|
|
20240404,103800,10031120,14990,14990,14990,14990,0
|
|
20240404,103700,10031120,14990,14990,14990,14990,0
|
|
20240404,103600,10031120,14990,14990,14990,14990,133
|
|
20240404,103500,8037450,15000,15000,15000,15000,5
|
|
20240404,103400,7962450,14990,14990,14990,14990,0
|
|
20240404,103300,7962450,14990,14990,14990,14990,9
|
|
20240404,103200,7827540,15000,15000,15000,15000,0
|
|
20240404,103100,7827540,15000,15000,15000,15000,1
|
|
20240404,103000,7812540,15000,15000,15000,15000,0
|
|
20240404,102900,7812540,15000,15000,15000,15000,11
|
|
20240404,102800,7647540,15000,15000,15000,15000,0
|
|
20240404,102700,7647540,15000,15000,15000,15000,0
|
|
20240404,102600,7647540,15000,15000,15000,15000,2
|
|
20240404,102500,7617540,15000,15000,15000,15000,17
|
|
20240404,102400,7362540,15000,15000,15000,15000,0
|
|
20240404,102300,7362540,15000,15000,15000,15000,0
|
|
20240404,102200,7362540,15000,15000,15000,15000,12
|
|
20240404,102100,7182540,15010,15010,15010,15010,0
|
|
20240404,102000,7182540,15010,15010,15010,15010,3
|
|
20240404,101900,7137510,15010,15010,15010,15010,7
|
|
20240404,101800,7032440,15000,15000,15000,15000,10
|
|
20240404,101700,6882440,15000,15000,15000,15000,0
|
|
20240404,101600,6882440,15000,15000,15000,15000,2
|
|
20240404,101500,6852440,15000,15000,15000,15000,8
|
|
20240404,101400,6732440,15000,15000,15000,15000,9
|
|
20240404,101300,6597440,15000,15000,15000,15000,0
|
|
20240404,101200,6597440,15000,15000,15000,15000,3
|
|
20240404,101100,6552440,15000,15000,15000,15000,0
|
|
20240404,101000,6552440,15000,15000,15000,15000,11
|
|
20240404,100900,6387440,15010,15010,15010,15010,1
|
|
20240404,100800,6372430,15000,15000,15000,15000,0
|
|
20240404,100700,6372430,15000,15000,15000,15000,30
|
|
20240404,100600,5922430,14990,14990,14990,14990,0
|
|
20240404,100500,5922430,14990,14990,14990,14990,0
|
|
20240404,100400,5922430,14990,15000,15000,14990,6
|
|
20240404,100300,5832480,14990,14990,14990,14990,9
|
|
20240404,100200,5697570,14990,14990,14990,14990,0
|
|
20240404,100100,5697570,14990,14990,14990,14990,0
|
|
20240404,100000,5697570,14990,14990,14990,14990,0
|
|
20240404,095900,5697570,14990,14990,14990,14990,15
|
|
20240404,095800,5472720,14990,14990,14990,14990,0
|
|
20240404,095700,5472720,14990,14990,14990,14990,0
|
|
20240404,095600,5472720,14990,14990,14990,14990,8
|
|
20240404,095500,5352800,15000,15000,15000,15000,2
|
|
20240404,095400,5322800,14990,14990,14990,14990,5
|
|
20240404,095300,5247850,14990,14990,14990,14990,0
|
|
20240404,095200,5247850,14990,14990,14990,14990,8
|
|
20240404,095100,5127930,14990,14990,14990,14990,0
|
|
20240404,095000,5127930,14990,14990,14990,14990,0
|
|
20240404,094900,5127930,14990,14990,14990,14990,0
|
|
20240404,094800,5127930,14990,14990,14990,14990,15
|
|
20240404,094700,4903080,14990,14990,14990,14990,0
|
|
20240404,094600,4903080,14990,14990,14990,14990,0
|
|
20240404,094500,4903080,14990,14990,14990,14990,0
|
|
20240404,094400,4903080,14990,14990,14990,14990,8
|
|
20240404,094300,4783160,14990,14990,14990,14990,5
|
|
20240404,094200,4708210,14990,14990,14990,14990,1
|
|
20240404,094100,4693220,14980,14990,14990,14980,9
|
|
20240404,094000,4558360,14990,14990,14990,14990,26
|
|
20240404,093900,4168620,14980,14980,14980,14980,0
|
|
20240404,093800,4168620,14980,14990,14990,14980,47
|
|
20240404,093700,3464160,14990,14990,14990,14990,7
|
|
20240404,093600,3359230,14990,14990,14990,14990,0
|
|
20240404,093500,3359230,14990,14990,14990,14990,0
|
|
20240404,093400,3359230,14990,14990,14990,14990,0
|
|
20240404,093300,3359230,14990,14990,14990,14990,15
|
|
20240404,093200,3134380,14990,14990,14990,14990,0
|
|
20240404,093100,3134380,14990,14990,14990,14990,0
|
|
20240404,093000,3134380,14990,14990,14990,14990,8
|
|
20240404,092900,3014460,15000,15000,15000,15000,2
|
|
20240404,092800,2984460,15000,15000,15000,15000,0
|
|
20240404,092700,2984460,15000,15000,15000,15000,14
|
|
20240404,092600,2774460,15030,15030,15030,15030,0
|
|
20240404,092500,2774460,15030,15030,15030,15030,2
|
|
20240404,092400,2744400,14990,14990,14990,14990,0
|
|
20240404,092300,2744400,14990,14990,14990,14990,0
|
|
20240404,092200,2744400,14990,14990,14990,14990,9
|
|
20240404,092100,2609490,14990,14990,14990,14990,0
|
|
20240404,092000,2609490,14990,14990,14990,14990,20
|
|
20240404,091900,2309690,14990,14990,14990,14990,9
|
|
20240404,091800,2174780,14990,14990,14990,14990,0
|
|
20240404,091700,2174780,14990,14990,14990,14990,0
|
|
20240404,091600,2174780,14990,14990,14990,14990,0
|
|
20240404,091500,2174780,14990,14990,14990,14990,7
|
|
20240404,091400,2069850,14990,14990,14990,14990,0
|
|
20240404,091300,2069850,14990,14990,14990,14990,0
|
|
20240404,091200,2069850,14990,14990,14990,14990,0
|
|
20240404,091100,2069850,14990,14990,14990,14990,15
|
|
20240404,091000,1845000,15000,15000,15000,15000,0
|
|
20240404,090900,1845000,15000,15000,15000,15000,0
|
|
20240404,090800,1845000,15000,15000,15000,15000,0
|
|
20240404,090700,1845000,15000,15000,15000,15000,120
|
|
20240404,090600,45000,15000,15000,15000,15000,0
|
|
20240404,090500,45000,15000,15000,15000,15000,1
|
|
20240404,090400,30000,15000,15000,15000,15000,0
|
|
20240404,090300,30000,15000,15000,15000,15000,0
|
|
20240404,090200,30000,15000,15000,15000,15000,0
|
|
20240404,090100,30000,15000,15000,15000,15000,0
|
|
20240404,090000,30000,15000,15000,15000,15000,2
|