601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185800,52267130,14950,14950,14950,14950,3
|
|
20240405,185700,52267130,14950,14950,14950,14950,0
|
|
20240405,185600,52267130,14950,14950,14950,14950,0
|
|
20240405,185500,52267130,14950,14950,14950,14950,0
|
|
20240405,185400,52267130,14950,14950,14950,14950,0
|
|
20240405,185300,52267130,14950,14950,14950,14950,0
|
|
20240405,185200,52267130,14950,14950,14950,14950,0
|
|
20240405,185100,52267130,14950,14950,14950,14950,0
|
|
20240405,185000,52267130,14950,14950,14950,14950,0
|
|
20240405,184900,52267130,14950,14950,14950,14950,0
|
|
20240405,184800,52267130,14950,14950,14950,14950,0
|
|
20240405,184700,52267130,14950,14950,14950,14950,0
|
|
20240405,184600,52267130,14950,14950,14950,14950,0
|
|
20240405,184500,52267130,14950,14950,14950,14950,0
|
|
20240405,184400,52267130,14950,14950,14950,14950,0
|
|
20240405,184300,52267130,14950,14950,14950,14950,0
|
|
20240405,184200,52267130,14950,14950,14950,14950,0
|
|
20240405,184100,52267130,14950,14950,14950,14950,0
|
|
20240405,184000,52267130,14950,14950,14950,14950,0
|
|
20240405,183900,52267130,14950,14950,14950,14950,0
|
|
20240405,183800,52267130,14950,14950,14950,14950,0
|
|
20240405,183700,52267130,14950,14950,14950,14950,0
|
|
20240405,183600,52267130,14950,14950,14950,14950,0
|
|
20240405,183500,52267130,14950,14950,14950,14950,0
|
|
20240405,183400,52267130,14950,14950,14950,14950,0
|
|
20240405,183300,52267130,14950,14950,14950,14950,0
|
|
20240405,183200,52267130,14950,14950,14950,14950,0
|
|
20240405,183100,52267130,14950,14950,14950,14950,0
|
|
20240405,183000,52267130,14950,14950,14950,14950,0
|
|
20240405,182900,52267130,14950,14950,14950,14950,0
|
|
20240405,182800,52267130,14950,14950,14950,14950,3
|
|
20240405,182700,52267130,14950,14950,14950,14950,0
|
|
20240405,182600,52267130,14950,14950,14950,14950,0
|
|
20240405,182500,52267130,14950,14950,14950,14950,0
|
|
20240405,182400,52267130,14950,14950,14950,14950,0
|
|
20240405,182300,52267130,14950,14950,14950,14950,0
|
|
20240405,182200,52267130,14950,14950,14950,14950,0
|
|
20240405,182100,52267130,14950,14950,14950,14950,0
|
|
20240405,182000,52267130,14950,14950,14950,14950,0
|
|
20240405,181900,52267130,14950,14950,14950,14950,0
|
|
20240405,181800,52267130,14950,14950,14950,14950,0
|
|
20240405,181700,52267130,14950,14950,14950,14950,0
|
|
20240405,181600,52267130,14950,14950,14950,14950,0
|
|
20240405,181500,52267130,14950,14950,14950,14950,0
|
|
20240405,181400,52267130,14950,14950,14950,14950,0
|
|
20240405,181300,52267130,14950,14950,14950,14950,0
|
|
20240405,181200,52267130,14950,14950,14950,14950,0
|
|
20240405,181100,52267130,14950,14950,14950,14950,0
|
|
20240405,181000,52267130,14950,14950,14950,14950,0
|
|
20240405,180900,52267130,14950,14950,14950,14950,0
|
|
20240405,180800,52267130,14950,14950,14950,14950,0
|
|
20240405,180700,52267130,14950,14950,14950,14950,0
|
|
20240405,180600,52267130,14950,14950,14950,14950,0
|
|
20240405,180500,52267130,14950,14950,14950,14950,0
|
|
20240405,180400,52267130,14950,14950,14950,14950,0
|
|
20240405,180300,52267130,14950,14950,14950,14950,0
|
|
20240405,180200,52267130,14950,14950,14950,14950,0
|
|
20240405,180100,52267130,14950,14950,14950,14950,0
|
|
20240405,180000,52267130,14950,14950,14950,14950,0
|
|
20240405,175900,52267130,14950,14950,14950,14950,0
|
|
20240405,175800,52267130,14950,14950,14950,14950,3
|
|
20240405,175700,52267130,14950,14950,14950,14950,0
|
|
20240405,175600,52267130,14950,14950,14950,14950,0
|
|
20240405,175500,52267130,14950,14950,14950,14950,0
|
|
20240405,175400,52267130,14950,14950,14950,14950,0
|
|
20240405,175300,52267130,14950,14950,14950,14950,0
|
|
20240405,175200,52267130,14950,14950,14950,14950,0
|
|
20240405,175100,52267130,14950,14950,14950,14950,0
|
|
20240405,175000,52267130,14950,14950,14950,14950,0
|
|
20240405,174900,52267130,14950,14950,14950,14950,0
|
|
20240405,174800,52267130,14950,14950,14950,14950,0
|
|
20240405,174700,52267130,14950,14950,14950,14950,0
|
|
20240405,174600,52267130,14950,14950,14950,14950,0
|
|
20240405,174500,52267130,14950,14950,14950,14950,0
|
|
20240405,174400,52267130,14950,14950,14950,14950,0
|
|
20240405,174300,52267130,14950,14950,14950,14950,0
|
|
20240405,174200,52267130,14950,14950,14950,14950,0
|
|
20240405,174100,52267130,14950,14950,14950,14950,0
|
|
20240405,174000,52267130,14950,14950,14950,14950,0
|
|
20240405,173900,52267130,14950,14950,14950,14950,0
|
|
20240405,173800,52267130,14950,14950,14950,14950,0
|
|
20240405,173700,52267130,14950,14950,14950,14950,0
|
|
20240405,173600,52267130,14950,14950,14950,14950,0
|
|
20240405,173500,52267130,14950,14950,14950,14950,0
|
|
20240405,173400,52267130,14950,14950,14950,14950,0
|
|
20240405,173300,52267130,14950,14950,14950,14950,0
|
|
20240405,173200,52267130,14950,14950,14950,14950,0
|
|
20240405,173100,52267130,14950,14950,14950,14950,0
|
|
20240405,173000,52267130,14950,14950,14950,14950,0
|
|
20240405,172900,52267130,14950,14950,14950,14950,0
|
|
20240405,172800,52267130,14950,14950,14950,14950,3
|
|
20240405,172700,52267130,14950,14950,14950,14950,0
|
|
20240405,172600,52267130,14950,14950,14950,14950,0
|
|
20240405,172500,52267130,14950,14950,14950,14950,0
|
|
20240405,172400,52267130,14950,14950,14950,14950,0
|
|
20240405,172300,52267130,14950,14950,14950,14950,0
|
|
20240405,172200,52267130,14950,14950,14950,14950,0
|
|
20240405,172100,52267130,14950,14950,14950,14950,0
|
|
20240405,172000,52267130,14950,14950,14950,14950,0
|
|
20240405,171900,52267130,14950,14950,14950,14950,0
|
|
20240405,171800,52267130,14950,14950,14950,14950,0
|
|
20240405,171700,52267130,14950,14950,14950,14950,0
|
|
20240405,171600,52267130,14950,14950,14950,14950,0
|
|
20240405,171500,52267130,14950,14950,14950,14950,0
|
|
20240405,171400,52267130,14950,14950,14950,14950,0
|
|
20240405,171300,52267130,14950,14950,14950,14950,0
|
|
20240405,171200,52267130,14950,14950,14950,14950,0
|
|
20240405,171100,52267130,14950,14950,14950,14950,0
|
|
20240405,171000,52267130,14950,14950,14950,14950,0
|
|
20240405,170900,52267130,14950,14950,14950,14950,0
|
|
20240405,170800,52267130,14950,14950,14950,14950,0
|
|
20240405,170700,52267130,14950,14950,14950,14950,0
|
|
20240405,170600,52267130,14950,14950,14950,14950,0
|
|
20240405,170500,52267130,14950,14950,14950,14950,0
|
|
20240405,170400,52267130,14950,14950,14950,14950,0
|
|
20240405,170300,52267130,14950,14950,14950,14950,0
|
|
20240405,170200,52267130,14950,14950,14950,14950,0
|
|
20240405,170100,52267130,14950,14950,14950,14950,0
|
|
20240405,170000,52267130,14950,14950,14950,14950,0
|
|
20240405,165900,52267130,14950,14950,14950,14950,0
|
|
20240405,165800,52267130,14950,14950,14950,14950,3
|
|
20240405,165700,52267130,14950,14950,14950,14950,0
|
|
20240405,165600,52267130,14950,14950,14950,14950,0
|
|
20240405,165500,52267130,14950,14950,14950,14950,0
|
|
20240405,165400,52267130,14950,14950,14950,14950,0
|
|
20240405,165300,52267130,14950,14950,14950,14950,0
|
|
20240405,165200,52267130,14950,14950,14950,14950,0
|
|
20240405,165100,52267130,14950,14950,14950,14950,0
|
|
20240405,165000,52267130,14950,14950,14950,14950,0
|
|
20240405,164900,52267130,14950,14950,14950,14950,0
|
|
20240405,164800,52267130,14950,14950,14950,14950,0
|
|
20240405,164700,52267130,14950,14950,14950,14950,0
|
|
20240405,164600,52267130,14950,14950,14950,14950,0
|
|
20240405,164500,52267130,14950,14950,14950,14950,0
|
|
20240405,164400,52267130,14950,14950,14950,14950,0
|
|
20240405,164300,52267130,14950,14950,14950,14950,0
|
|
20240405,164200,52267130,14950,14950,14950,14950,0
|
|
20240405,164100,52267130,14950,14950,14950,14950,0
|
|
20240405,164000,52267130,14950,14950,14950,14950,0
|
|
20240405,163900,52267130,14950,14950,14950,14950,0
|
|
20240405,163800,52267130,14950,14950,14950,14950,0
|
|
20240405,163700,52267130,14950,14950,14950,14950,0
|
|
20240405,163600,52267130,14950,14950,14950,14950,0
|
|
20240405,163500,52267130,14950,14950,14950,14950,0
|
|
20240405,163400,52267130,14950,14950,14950,14950,0
|
|
20240405,163300,52267130,14950,14950,14950,14950,0
|
|
20240405,163200,52267130,14950,14950,14950,14950,0
|
|
20240405,163100,52267130,14950,14950,14950,14950,0
|
|
20240405,163000,52267130,14950,14950,14950,14950,0
|
|
20240405,162900,52267130,14950,14950,14950,14950,0
|
|
20240405,162800,52267130,14950,14950,14950,14950,3
|
|
20240405,162700,52267130,14950,14950,14950,14950,0
|
|
20240405,162600,52267130,14950,14950,14950,14950,0
|
|
20240405,162500,52267130,14950,14950,14950,14950,0
|
|
20240405,162400,52267130,14950,14950,14950,14950,0
|
|
20240405,162300,52267130,14950,14950,14950,14950,0
|
|
20240405,162200,52267130,14950,14950,14950,14950,0
|
|
20240405,162100,52267130,14950,14950,14950,14950,0
|
|
20240405,162000,52267130,14950,14950,14950,14950,0
|
|
20240405,161900,52267130,14950,14950,14950,14950,0
|
|
20240405,161800,52267130,14950,14950,14950,14950,0
|
|
20240405,161700,52267130,14950,14950,14950,14950,0
|
|
20240405,161600,52267130,14950,14950,14950,14950,0
|
|
20240405,161500,52267130,14950,14950,14950,14950,0
|
|
20240405,161400,52267130,14950,14950,14950,14950,0
|
|
20240405,161300,52267130,14950,14950,14950,14950,0
|
|
20240405,161200,52267130,14950,14950,14950,14950,0
|
|
20240405,161100,52267130,14950,14950,14950,14950,0
|
|
20240405,161000,52267130,14950,14950,14950,14950,0
|
|
20240405,160900,52267130,14950,14950,14950,14950,0
|
|
20240405,160800,52267130,14950,14950,14950,14950,0
|
|
20240405,160700,52267130,14950,14950,14950,14950,0
|
|
20240405,160600,52267130,14950,14950,14950,14950,0
|
|
20240405,160500,52267130,14950,14950,14950,14950,0
|
|
20240405,160400,52267130,14950,14950,14950,14950,0
|
|
20240405,160300,52267130,14950,14950,14950,14950,0
|
|
20240405,160200,52267130,14950,14950,14950,14950,0
|
|
20240405,160100,52267130,14950,14950,14950,14950,0
|
|
20240405,160000,52267130,14950,14950,14950,14950,0
|
|
20240405,155900,52267130,14950,14950,14950,14950,0
|
|
20240405,155800,52267130,14950,14950,14950,14950,3
|
|
20240405,155700,52267130,14950,14950,14950,14950,0
|
|
20240405,155600,52267130,14950,14950,14950,14950,0
|
|
20240405,155500,52267130,14950,14950,14950,14950,0
|
|
20240405,155400,52267130,14950,14950,14950,14950,0
|
|
20240405,155300,52267130,14950,14950,14950,14950,0
|
|
20240405,155200,52267130,14950,14950,14950,14950,0
|
|
20240405,155100,52267130,14950,14950,14950,14950,0
|
|
20240405,155000,52267130,14950,14950,14950,14950,0
|
|
20240405,154900,52267130,14950,14950,14950,14950,0
|
|
20240405,154800,52267130,14950,14950,14950,14950,0
|
|
20240405,154700,52267130,14950,14950,14950,14950,0
|
|
20240405,154600,52267130,14950,14950,14950,14950,0
|
|
20240405,154500,52267130,14950,14950,14950,14950,0
|
|
20240405,154400,52267130,14950,14950,14950,14950,0
|
|
20240405,154300,52267130,14950,14950,14950,14950,0
|
|
20240405,154200,52267130,14950,14950,14950,14950,0
|
|
20240405,154100,52267130,14950,14950,14950,14950,0
|
|
20240405,154000,52267130,14950,14950,14950,14950,0
|
|
20240405,153900,52267130,14950,14950,14950,14950,0
|
|
20240405,153800,52267130,14950,14950,14950,14950,0
|
|
20240405,153700,52267130,14950,14950,14950,14950,0
|
|
20240405,153600,52267130,14950,14950,14950,14950,0
|
|
20240405,153500,52267130,14950,14950,14950,14950,0
|
|
20240405,153400,52267130,14950,14950,14950,14950,0
|
|
20240405,153300,52267130,14950,14950,14950,14950,0
|
|
20240405,153200,52267130,14950,14950,14950,14950,0
|
|
20240405,153100,52267130,14950,14950,14950,14950,0
|
|
20240405,153000,52267130,14950,14950,14950,14950,3
|
|
20240405,152900,52222280,14910,14910,14910,14910,0
|
|
20240405,152800,52222280,14910,14910,14910,14910,0
|
|
20240405,152700,52222280,14910,14910,14910,14910,0
|
|
20240405,152600,52222280,14910,14910,14910,14910,0
|
|
20240405,152500,52222280,14910,14910,14910,14910,0
|
|
20240405,152400,52222280,14910,14910,14910,14910,0
|
|
20240405,152300,52222280,14910,14910,14910,14910,0
|
|
20240405,152200,52222280,14910,14910,14910,14910,0
|
|
20240405,152100,52222280,14910,14910,14910,14910,0
|
|
20240405,152000,52222280,14910,14910,14910,14910,0
|
|
20240405,151900,52222280,14910,14910,14910,14910,0
|
|
20240405,151800,52222280,14910,14920,14920,14910,33
|
|
20240405,151700,51730060,14920,14920,14920,14920,9
|
|
20240405,151600,51595780,14920,14920,14920,14920,0
|
|
20240405,151500,51595780,14920,14920,14920,14920,11
|
|
20240405,151400,51431660,14930,14930,14930,14930,0
|
|
20240405,151300,51431660,14930,14920,14930,14920,4
|
|
20240405,151200,51371960,14920,14920,14920,14920,0
|
|
20240405,151100,51371960,14920,14930,14930,14920,11
|
|
20240405,151000,51207800,14930,14930,14930,14930,2
|
|
20240405,150900,51177940,14930,14930,14930,14930,8
|
|
20240405,150800,51058500,14920,14920,14920,14920,0
|
|
20240405,150700,51058500,14920,14920,14920,14920,0
|
|
20240405,150600,51058500,14920,14930,14930,14920,210
|
|
20240405,150500,47924850,14930,14930,14930,14930,0
|
|
20240405,150400,47924850,14930,14930,14930,14930,8
|
|
20240405,150300,47805410,14920,14920,14920,14920,10
|
|
20240405,150200,47656210,14910,14910,14910,14910,0
|
|
20240405,150100,47656210,14910,14910,14910,14910,0
|
|
20240405,150000,47656210,14910,14910,14910,14910,10
|
|
20240405,145900,47507110,14920,14920,14920,14920,0
|
|
20240405,145800,47507110,14920,14920,14920,14920,0
|
|
20240405,145700,47507110,14920,14920,14920,14920,0
|
|
20240405,145600,47507110,14920,14920,14920,14920,0
|
|
20240405,145500,47507110,14920,14920,14920,14920,10
|
|
20240405,145400,47357910,14910,14910,14910,14910,0
|
|
20240405,145300,47357910,14910,14910,14910,14910,0
|
|
20240405,145200,47357910,14910,14910,14910,14910,15
|
|
20240405,145100,47134260,14920,14920,14920,14920,3
|
|
20240405,145000,47089500,14920,14920,14920,14920,60
|
|
20240405,144900,46194300,14920,14920,14920,14920,100
|
|
20240405,144800,44702300,14920,14920,14920,14920,11
|
|
20240405,144700,44538180,14920,14920,14920,14920,0
|
|
20240405,144600,44538180,14920,14920,14920,14920,0
|
|
20240405,144500,44538180,14920,14920,14920,14920,26
|
|
20240405,144400,44150260,14930,14930,14930,14930,0
|
|
20240405,144300,44150260,14930,14920,14930,14920,4
|
|
20240405,144200,44090570,14920,14920,14920,14920,8
|
|
20240405,144100,43971210,14920,14920,14920,14920,0
|
|
20240405,144000,43971210,14920,14920,14920,14920,10
|
|
20240405,143900,43822010,14920,14920,14920,14920,0
|
|
20240405,143800,43822010,14920,14920,14920,14920,0
|
|
20240405,143700,43822010,14920,14920,14920,14920,19
|
|
20240405,143600,43538530,14920,14920,14920,14920,0
|
|
20240405,143500,43538530,14920,14920,14920,14920,0
|
|
20240405,143400,43538530,14920,14920,14920,14920,0
|
|
20240405,143300,43538530,14920,14920,14920,14920,10
|
|
20240405,143200,43389330,14920,14920,14920,14920,8
|
|
20240405,143100,43269970,14920,14920,14920,14920,0
|
|
20240405,143000,43269970,14920,14920,14920,14920,0
|
|
20240405,142900,43269970,14920,14920,14920,14920,10
|
|
20240405,142800,43120770,14920,14920,14920,14920,0
|
|
20240405,142700,43120770,14920,14930,14930,14920,10
|
|
20240405,142600,42971560,14920,14920,14920,14920,11
|
|
20240405,142500,42807440,14930,14930,14930,14930,0
|
|
20240405,142400,42807440,14930,14930,14930,14930,4
|
|
20240405,142300,42747720,14920,14920,14920,14920,0
|
|
20240405,142200,42747720,14920,14920,14920,14920,19
|
|
20240405,142100,42464240,14920,14920,14920,14920,0
|
|
20240405,142000,42464240,14920,14920,14920,14920,0
|
|
20240405,141900,42464240,14920,14920,14920,14920,0
|
|
20240405,141800,42464240,14920,14920,14920,14920,11
|
|
20240405,141700,42300120,14920,14920,14920,14920,0
|
|
20240405,141600,42300120,14920,14920,14920,14920,0
|
|
20240405,141500,42300120,14920,14930,14930,14920,13
|
|
20240405,141400,42106120,14930,14930,14930,14930,3
|
|
20240405,141300,42061330,14920,14920,14920,14920,0
|
|
20240405,141200,42061330,14920,14920,14920,14920,8
|
|
20240405,141100,41941970,14920,14920,14920,14920,10
|
|
20240405,141000,41792770,14920,14920,14920,14920,0
|
|
20240405,140900,41792770,14920,14920,14920,14920,0
|
|
20240405,140800,41792770,14920,14920,14920,14920,11
|
|
20240405,140700,41628650,14920,14920,14920,14920,8
|
|
20240405,140600,41509290,14930,14930,14930,14930,0
|
|
20240405,140500,41509290,14930,14930,14930,14930,0
|
|
20240405,140400,41509290,14930,14930,14930,14930,0
|
|
20240405,140300,41509290,14930,14920,14930,14920,12
|
|
20240405,140200,41330230,14920,14920,14920,14920,0
|
|
20240405,140100,41330230,14920,14920,14920,14920,0
|
|
20240405,140000,41330230,14920,14920,14920,14920,4
|
|
20240405,135900,41270550,14930,14930,14930,14930,6
|
|
20240405,135800,41180970,14930,14930,14930,14930,0
|
|
20240405,135700,41180970,14930,14930,14930,14930,19
|
|
20240405,135600,40897300,14940,14940,14940,14940,0
|
|
20240405,135500,40897300,14940,14940,14940,14940,0
|
|
20240405,135400,40897300,14940,14940,14940,14940,1
|
|
20240405,135300,40882360,14950,14950,14950,14950,0
|
|
20240405,135200,40882360,14950,14930,14950,14930,12
|
|
20240405,135100,40703160,14930,14930,14930,14930,0
|
|
20240405,135000,40703160,14930,14940,14940,14930,7
|
|
20240405,134900,40598630,14940,14930,14940,14930,22
|
|
20240405,134800,40270060,14980,14980,14980,14980,0
|
|
20240405,134700,40270060,14980,14980,14980,14980,0
|
|
20240405,134600,40270060,14980,14980,14980,14980,0
|
|
20240405,134500,40270060,14980,14980,14980,14980,0
|
|
20240405,134400,40270060,14980,14980,14980,14980,1
|
|
20240405,134300,40255080,14930,14930,14930,14930,4
|
|
20240405,134200,40195360,14920,14920,14920,14920,9
|
|
20240405,134100,40061080,14920,14920,14920,14920,10
|
|
20240405,134000,39911880,14920,14920,14920,14920,0
|
|
20240405,133900,39911880,14920,14920,14920,14920,0
|
|
20240405,133800,39911880,14920,14920,14920,14920,10
|
|
20240405,133700,39762680,14930,14940,14940,14930,5
|
|
20240405,133600,39688020,14940,14940,14940,14940,0
|
|
20240405,133500,39688020,14940,14960,14980,14940,184
|
|
20240405,133400,36938720,14940,14940,14940,14940,1
|
|
20240405,133300,36923780,14950,14950,14950,14950,18
|
|
20240405,133200,36654680,14960,14950,14960,14950,23
|
|
20240405,133100,36310820,14950,14950,14950,14940,13
|
|
20240405,133000,36116580,14950,14950,14950,14950,5
|
|
20240405,132900,36041830,14950,14950,14950,14950,400
|
|
20240405,132800,30061830,14940,14930,14940,14930,16
|
|
20240405,132700,29822870,14930,14930,14930,14930,0
|
|
20240405,132600,29822870,14930,14930,14930,14930,11
|
|
20240405,132500,29658640,14930,14930,14930,14930,0
|
|
20240405,132400,29658640,14930,14930,14930,14930,0
|
|
20240405,132300,29658640,14930,14930,14930,14930,11
|
|
20240405,132200,29494410,14930,14930,14930,14930,10
|
|
20240405,132100,29345110,14930,14930,14930,14930,11
|
|
20240405,132000,29180880,14950,14950,14950,14950,0
|
|
20240405,131900,29180880,14950,14950,14950,14950,0
|
|
20240405,131800,29180880,14950,14950,14950,14950,33
|
|
20240405,131700,28687530,14950,14950,14950,14950,0
|
|
20240405,131600,28687530,14950,14950,14950,14950,0
|
|
20240405,131500,28687530,14950,14950,14950,14950,11
|
|
20240405,131400,28523080,14950,14950,14950,14950,0
|
|
20240405,131300,28523080,14950,14950,14950,14950,8
|
|
20240405,131200,28403480,14950,14950,14950,14950,0
|
|
20240405,131100,28403480,14950,14950,14950,14950,11
|
|
20240405,131000,28239030,14950,14950,14950,14950,0
|
|
20240405,130900,28239030,14950,14950,14950,14950,7
|
|
20240405,130800,28134380,14950,14950,14950,14950,1
|
|
20240405,130700,28119430,14950,14950,14950,14950,19
|
|
20240405,130600,27835380,14930,14930,14930,14930,0
|
|
20240405,130500,27835380,14930,14930,14930,14930,0
|
|
20240405,130400,27835380,14930,14930,14930,14930,10
|
|
20240405,130300,27686080,14920,14920,14920,14920,0
|
|
20240405,130200,27686080,14920,14920,14920,14920,2
|
|
20240405,130100,27656240,14930,14930,14930,14930,423
|
|
20240405,130000,21340850,14930,14930,14930,14930,11
|
|
20240405,125900,21176620,14930,14930,14930,14930,0
|
|
20240405,125800,21176620,14930,14930,14930,14930,15
|
|
20240405,125700,20952670,14940,14940,14940,14940,5
|
|
20240405,125600,20877970,14950,14950,14950,14950,0
|
|
20240405,125500,20877970,14950,14950,14950,14950,3
|
|
20240405,125400,20833120,14940,14940,14940,14940,2
|
|
20240405,125300,20803240,14930,14930,14930,14930,18
|
|
20240405,125200,20534500,14930,14930,14930,14930,0
|
|
20240405,125100,20534500,14930,14930,14930,14930,0
|
|
20240405,125000,20534500,14930,14930,14930,14930,0
|
|
20240405,124900,20534500,14930,14930,14930,14930,10
|
|
20240405,124800,20385200,14930,14930,14930,14930,8
|
|
20240405,124700,20265760,14930,14930,14930,14930,0
|
|
20240405,124600,20265760,14930,14930,14930,14930,11
|
|
20240405,124500,20101530,14940,14940,14940,14940,6
|
|
20240405,124400,20011890,14940,14940,14940,14940,0
|
|
20240405,124300,20011890,14940,14940,14940,14940,0
|
|
20240405,124200,20011890,14940,14940,14940,14940,1
|
|
20240405,124100,19996950,14930,14930,14930,14930,10
|
|
20240405,124000,19847650,14930,14930,14930,14930,0
|
|
20240405,123900,19847650,14930,14930,14930,14930,10
|
|
20240405,123800,19698350,14930,14930,14930,14930,8
|
|
20240405,123700,19578910,14940,14940,14940,14940,7
|
|
20240405,123600,19474330,14930,14930,14930,14930,0
|
|
20240405,123500,19474330,14930,14930,14930,14930,0
|
|
20240405,123400,19474330,14930,14930,14930,14930,34
|
|
20240405,123300,18966710,14930,14930,14930,14930,8
|
|
20240405,123200,18847270,14930,14930,14930,14930,0
|
|
20240405,123100,18847270,14930,14930,14930,14930,0
|
|
20240405,123000,18847270,14930,14930,14930,14930,10
|
|
20240405,122900,18697970,14930,14930,14930,14930,0
|
|
20240405,122800,18697970,14930,14930,14930,14930,8
|
|
20240405,122700,18578530,14930,14930,14930,14930,11
|
|
20240405,122600,18414300,14930,14930,14930,14930,0
|
|
20240405,122500,18414300,14930,14930,14930,14930,0
|
|
20240405,122400,18414300,14930,14930,14930,14930,0
|
|
20240405,122300,18414300,14930,14940,14940,14930,59
|
|
20240405,122200,17533120,14940,14940,14940,14940,0
|
|
20240405,122100,17533120,14940,14940,14940,14940,0
|
|
20240405,122000,17533120,14940,14940,14940,14940,0
|
|
20240405,121900,17533120,14940,14940,14940,14940,11
|
|
20240405,121800,17368780,14940,14940,14940,14940,8
|
|
20240405,121700,17249260,14950,14950,14950,14950,4
|
|
20240405,121600,17189460,14940,14940,14940,14940,0
|
|
20240405,121500,17189460,14940,14940,14940,14940,10
|
|
20240405,121400,17040060,14940,14940,14940,14940,0
|
|
20240405,121300,17040060,14940,14940,14940,14940,9
|
|
20240405,121200,16905600,14940,14940,14940,14940,11
|
|
20240405,121100,16741260,14940,14940,14940,14940,0
|
|
20240405,121000,16741260,14940,14940,14940,14940,0
|
|
20240405,120900,16741260,14940,14940,14940,14940,0
|
|
20240405,120800,16741260,14940,14940,14940,14940,18
|
|
20240405,120700,16472340,14940,14940,14940,14940,0
|
|
20240405,120600,16472340,14940,14940,14940,14940,0
|
|
20240405,120500,16472340,14940,14940,14940,14940,10
|
|
20240405,120400,16322940,14950,14950,14950,14950,0
|
|
20240405,120300,16322940,14950,14960,14960,14950,2
|
|
20240405,120200,16293030,14940,14940,14940,14940,10
|
|
20240405,120100,16143630,14950,14950,14950,14950,0
|
|
20240405,120000,16143630,14950,14950,14950,14950,0
|
|
20240405,115900,16143630,14950,14950,14950,14950,1
|
|
20240405,115800,16128680,14940,14950,14950,14940,9
|
|
20240405,115700,15994210,14950,14940,14950,14940,11
|
|
20240405,115600,15829860,14940,14940,14940,14940,0
|
|
20240405,115500,15829860,14940,14940,14940,14940,0
|
|
20240405,115400,15829860,14940,14950,14950,14940,15
|
|
20240405,115300,15605710,14960,14960,14960,14960,1
|
|
20240405,115200,15590750,14960,14960,14960,14960,0
|
|
20240405,115100,15590750,14960,14960,14960,14960,2
|
|
20240405,115000,15560830,14950,14950,14950,14950,0
|
|
20240405,114900,15560830,14950,14950,14950,14950,18
|
|
20240405,114800,15291730,14950,14950,14950,14950,0
|
|
20240405,114700,15291730,14950,14950,14950,14950,0
|
|
20240405,114600,15291730,14950,14950,14950,14950,18
|
|
20240405,114500,15022630,14940,14940,14940,14940,0
|
|
20240405,114400,15022630,14940,14940,14940,14940,8
|
|
20240405,114300,14903110,14940,14940,14940,14940,0
|
|
20240405,114200,14903110,14940,14940,14940,14940,11
|
|
20240405,114100,14738770,14940,14940,14940,14940,0
|
|
20240405,114000,14738770,14940,14940,14940,14940,0
|
|
20240405,113900,14738770,14940,14940,14940,14940,0
|
|
20240405,113800,14738770,14940,14940,14940,14940,10
|
|
20240405,113700,14589370,14940,14940,14940,14940,0
|
|
20240405,113600,14589370,14940,14940,14940,14940,0
|
|
20240405,113500,14589370,14940,14950,14950,14940,11
|
|
20240405,113400,14425000,14940,14940,14940,14940,0
|
|
20240405,113300,14425000,14940,14940,14940,14940,0
|
|
20240405,113200,14425000,14940,14940,14940,14940,0
|
|
20240405,113100,14425000,14940,14940,14940,14940,11
|
|
20240405,113000,14260660,14940,14940,14940,14940,0
|
|
20240405,112900,14260660,14940,14940,14940,14940,0
|
|
20240405,112800,14260660,14940,14940,14940,14940,0
|
|
20240405,112700,14260660,14940,14940,14940,14940,10
|
|
20240405,112600,14111260,14930,14930,14930,14930,0
|
|
20240405,112500,14111260,14930,14930,14930,14930,0
|
|
20240405,112400,14111260,14930,14930,14940,14930,27
|
|
20240405,112300,13708120,14940,14940,14940,14940,3
|
|
20240405,112200,13663300,14940,14940,14940,14940,80
|
|
20240405,112100,12468100,14970,14970,14970,14970,0
|
|
20240405,112000,12468100,14970,14970,14970,14970,8
|
|
20240405,111900,12348340,14980,14980,14980,14980,0
|
|
20240405,111800,12348340,14980,14960,14980,14960,20
|
|
20240405,111700,12048860,14940,14940,14940,14940,0
|
|
20240405,111600,12048860,14940,14940,14940,14940,10
|
|
20240405,111500,11899460,14940,14940,14940,14940,5
|
|
20240405,111400,11824760,14950,14960,14960,14950,5
|
|
20240405,111300,11749990,14970,14970,14970,14970,3
|
|
20240405,111200,11705080,14980,14980,14980,14980,0
|
|
20240405,111100,11705080,14980,14980,14980,14980,2
|
|
20240405,111000,11675120,14960,14950,14960,14950,5
|
|
20240405,110900,11600360,14940,14940,14950,14940,21
|
|
20240405,110800,11286600,14950,14950,14950,14950,1
|
|
20240405,110700,11271650,14940,14940,14940,14940,9
|
|
20240405,110600,11137190,14940,14940,14940,14940,1
|
|
20240405,110500,11122250,14950,14950,14950,14950,0
|
|
20240405,110400,11122250,14950,14950,14950,14950,1
|
|
20240405,110300,11107300,14930,14930,14930,14930,4
|
|
20240405,110200,11047580,14950,14950,14950,14950,0
|
|
20240405,110100,11047580,14950,14950,14950,14950,6
|
|
20240405,110000,10957880,14950,14940,14950,14940,11
|
|
20240405,105900,10793460,14930,14930,14930,14930,8
|
|
20240405,105800,10674020,14930,14930,14930,14930,10
|
|
20240405,105700,10524720,14940,14940,14940,14940,0
|
|
20240405,105600,10524720,14940,14940,14940,14940,4
|
|
20240405,105500,10464960,14940,14940,14940,14940,0
|
|
20240405,105400,10464960,14940,14930,14940,14930,12
|
|
20240405,105300,10285790,14930,14930,14930,14930,0
|
|
20240405,105200,10285790,14930,14930,14930,14930,0
|
|
20240405,105100,10285790,14930,14930,14930,14930,0
|
|
20240405,105000,10285790,14930,14930,14930,14930,10
|
|
20240405,104900,10136490,14930,14930,14930,14930,0
|
|
20240405,104800,10136490,14930,14930,14930,14930,0
|
|
20240405,104700,10136490,14930,14940,14940,14930,4
|
|
20240405,104600,10076750,14940,14940,14940,14940,6
|
|
20240405,104500,9987110,14940,14940,14940,14940,6
|
|
20240405,104400,9897470,14930,14940,14940,14930,9
|
|
20240405,104300,9763090,14930,14930,14930,14930,11
|
|
20240405,104200,9598860,14930,14930,14930,14930,0
|
|
20240405,104100,9598860,14930,14930,14930,14930,0
|
|
20240405,104000,9598860,14930,14930,14930,14930,0
|
|
20240405,103900,9598860,14930,14930,14930,14930,19
|
|
20240405,103800,9315190,14930,14930,14930,14930,0
|
|
20240405,103700,9315190,14930,14930,14930,14930,0
|
|
20240405,103600,9315190,14930,14930,14930,14930,0
|
|
20240405,103500,9315190,14930,14930,14930,14930,11
|
|
20240405,103400,9150960,14930,14940,14940,14930,9
|
|
20240405,103300,9016580,14930,14930,14930,14930,8
|
|
20240405,103200,8897140,14930,14930,14930,14930,0
|
|
20240405,103100,8897140,14930,14930,14930,14930,11
|
|
20240405,103000,8732910,14930,14930,14930,14930,0
|
|
20240405,102900,8732910,14930,14930,14930,14930,0
|
|
20240405,102800,8732910,14930,14930,14930,14930,11
|
|
20240405,102700,8568680,14930,14930,14930,14930,20
|
|
20240405,102600,8270080,14930,14930,14930,14930,0
|
|
20240405,102500,8270080,14930,14930,14930,14930,8
|
|
20240405,102400,8150640,14930,14940,14940,14930,10
|
|
20240405,102300,8001320,14940,14940,14940,14940,0
|
|
20240405,102200,8001320,14940,14940,14940,14940,8
|
|
20240405,102100,7881800,14930,14930,14930,14930,0
|
|
20240405,102000,7881800,14930,14930,14930,14930,11
|
|
20240405,101900,7717570,14930,14930,14930,14930,8
|
|
20240405,101800,7598130,14930,14930,14930,14930,0
|
|
20240405,101700,7598130,14930,14930,14930,14930,12
|
|
20240405,101600,7418970,14930,14930,14930,14930,0
|
|
20240405,101500,7418970,14930,14930,14930,14930,10
|
|
20240405,101400,7269670,14930,14930,14930,14930,0
|
|
20240405,101300,7269670,14930,14930,14930,14930,10
|
|
20240405,101200,7120370,14930,14930,14930,14930,0
|
|
20240405,101100,7120370,14930,14930,14930,14930,4
|
|
20240405,101000,7060650,14940,14950,14950,14940,7
|
|
20240405,100900,6956060,14960,14960,14960,14960,5
|
|
20240405,100800,6881260,14960,14960,14960,14960,1
|
|
20240405,100700,6866300,14930,14930,14930,14930,0
|
|
20240405,100600,6866300,14930,14930,14930,14930,10
|
|
20240405,100500,6717000,14930,14930,14930,14930,18
|
|
20240405,100400,6448260,14930,14930,14930,14930,0
|
|
20240405,100300,6448260,14930,14930,14930,14930,0
|
|
20240405,100200,6448260,14930,14930,14930,14930,10
|
|
20240405,100100,6298960,14960,14960,14960,14960,0
|
|
20240405,100000,6298960,14960,14960,14960,14960,1
|
|
20240405,095900,6284000,14980,14980,14980,14980,0
|
|
20240405,095800,6284000,14980,14980,14980,14980,0
|
|
20240405,095700,6284000,14980,14940,14980,14940,2
|
|
20240405,095600,6254080,14930,14930,14930,14930,0
|
|
20240405,095500,6254080,14930,14930,14930,14930,20
|
|
20240405,095400,5955480,14940,14940,14940,14940,0
|
|
20240405,095300,5955480,14940,14940,14940,14940,1
|
|
20240405,095200,5940540,14930,14930,14930,14930,0
|
|
20240405,095100,5940540,14930,14930,14930,14930,10
|
|
20240405,095000,5791240,14930,14940,14940,14930,9
|
|
20240405,094900,5656860,14930,14930,14930,14930,0
|
|
20240405,094800,5656860,14930,14930,14930,14930,5
|
|
20240405,094700,5582210,14930,14930,14930,14930,6
|
|
20240405,094600,5492630,14930,14930,14930,14930,7
|
|
20240405,094500,5388120,14930,14930,14930,14930,1
|
|
20240405,094400,5373190,14930,14930,14930,14930,10
|
|
20240405,094300,5223890,14940,14940,14940,14940,1
|
|
20240405,094200,5208950,14940,14930,14940,14930,4
|
|
20240405,094100,5149210,14930,14930,14930,14930,0
|
|
20240405,094000,5149210,14930,14920,14940,14920,20
|
|
20240405,093900,4850710,14920,14920,14920,14920,7
|
|
20240405,093800,4746270,14920,14920,14920,14920,0
|
|
20240405,093700,4746270,14920,14920,14920,14920,10
|
|
20240405,093600,4597070,14920,14920,14920,14920,8
|
|
20240405,093500,4477710,14930,14950,14950,14930,4
|
|
20240405,093400,4417960,14970,14970,14970,14970,0
|
|
20240405,093300,4417960,14970,14970,14970,14970,0
|
|
20240405,093200,4417960,14970,14970,14970,14970,0
|
|
20240405,093100,4417960,14970,14970,14970,14970,0
|
|
20240405,093000,4417960,14970,14950,14980,14950,28
|
|
20240405,092900,3999010,14920,14920,14920,14920,11
|
|
20240405,092800,3834890,14920,14920,14920,14920,0
|
|
20240405,092700,3834890,14920,14920,14920,14920,0
|
|
20240405,092600,3834890,14920,14920,14920,14920,0
|
|
20240405,092500,3834890,14920,14930,14930,14920,11
|
|
20240405,092400,3670760,14910,14910,14910,14910,0
|
|
20240405,092300,3670760,14910,14910,14910,14910,0
|
|
20240405,092200,3670760,14910,14910,14910,14910,0
|
|
20240405,092100,3670760,14910,14910,14910,14910,11
|
|
20240405,092000,3506750,14910,14910,14910,14910,0
|
|
20240405,091900,3506750,14910,14910,14910,14910,0
|
|
20240405,091800,3506750,14910,14910,14910,14910,8
|
|
20240405,091700,3387470,14920,14920,14920,14920,3
|
|
20240405,091600,3342710,14920,14920,14920,14920,0
|
|
20240405,091500,3342710,14920,14920,14920,14920,0
|
|
20240405,091400,3342710,14920,14920,14920,14920,10
|
|
20240405,091300,3193510,14920,14920,14920,14920,0
|
|
20240405,091200,3193510,14920,14920,14920,14920,0
|
|
20240405,091100,3193510,14920,14940,14940,14920,134
|
|
20240405,091000,1194060,14940,14940,14940,14940,19
|
|
20240405,090900,910200,14940,14940,14940,14940,2
|
|
20240405,090800,880320,14940,14940,14940,14940,2
|
|
20240405,090700,850440,14920,14920,14920,14920,0
|
|
20240405,090600,850440,14920,14920,14920,14920,0
|
|
20240405,090500,850440,14920,14920,14920,14920,0
|
|
20240405,090400,850440,14920,14920,14920,14920,0
|
|
20240405,090300,850440,14920,14920,14920,14920,0
|
|
20240405,090200,850440,14920,14920,14920,14920,0
|
|
20240405,090100,850440,14920,14920,14920,14920,0
|
|
20240405,090000,850440,14920,14920,14920,14920,57
|