613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191000,183930250,7570,7570,7570,7570,62
|
|
20240412,190900,183930250,7570,7570,7570,7570,0
|
|
20240412,190800,183930250,7570,7570,7570,7570,0
|
|
20240412,190700,183930250,7570,7570,7570,7570,0
|
|
20240412,190600,183930250,7570,7570,7570,7570,0
|
|
20240412,190500,183930250,7570,7570,7570,7570,0
|
|
20240412,190400,183930250,7570,7570,7570,7570,0
|
|
20240412,190300,183930250,7570,7570,7570,7570,0
|
|
20240412,190200,183930250,7570,7570,7570,7570,0
|
|
20240412,190100,183930250,7570,7570,7570,7570,0
|
|
20240412,190000,183930250,7570,7570,7570,7570,0
|
|
20240412,185900,183930250,7570,7570,7570,7570,0
|
|
20240412,185800,183930250,7570,7570,7570,7570,0
|
|
20240412,185700,183930250,7570,7570,7570,7570,0
|
|
20240412,185600,183930250,7570,7570,7570,7570,0
|
|
20240412,185500,183930250,7570,7570,7570,7570,0
|
|
20240412,185400,183930250,7570,7570,7570,7570,0
|
|
20240412,185300,183930250,7570,7570,7570,7570,0
|
|
20240412,185200,183930250,7570,7570,7570,7570,0
|
|
20240412,185100,183930250,7570,7570,7570,7570,0
|
|
20240412,185000,183930250,7570,7570,7570,7570,0
|
|
20240412,184900,183930250,7570,7570,7570,7570,0
|
|
20240412,184800,183930250,7570,7570,7570,7570,0
|
|
20240412,184700,183930250,7570,7570,7570,7570,0
|
|
20240412,184600,183930250,7570,7570,7570,7570,0
|
|
20240412,184500,183930250,7570,7570,7570,7570,0
|
|
20240412,184400,183930250,7570,7570,7570,7570,0
|
|
20240412,184300,183930250,7570,7570,7570,7570,0
|
|
20240412,184200,183930250,7570,7570,7570,7570,0
|
|
20240412,184100,183930250,7570,7570,7570,7570,0
|
|
20240412,184000,183930250,7570,7570,7570,7570,62
|
|
20240412,183900,183930250,7570,7570,7570,7570,0
|
|
20240412,183800,183930250,7570,7570,7570,7570,0
|
|
20240412,183700,183930250,7570,7570,7570,7570,0
|
|
20240412,183600,183930250,7570,7570,7570,7570,0
|
|
20240412,183500,183930250,7570,7570,7570,7570,0
|
|
20240412,183400,183930250,7570,7570,7570,7570,0
|
|
20240412,183300,183930250,7570,7570,7570,7570,0
|
|
20240412,183200,183930250,7570,7570,7570,7570,0
|
|
20240412,183100,183930250,7570,7570,7570,7570,0
|
|
20240412,183000,183930250,7570,7570,7570,7570,0
|
|
20240412,182900,183930250,7570,7570,7570,7570,0
|
|
20240412,182800,183930250,7570,7570,7570,7570,0
|
|
20240412,182700,183930250,7570,7570,7570,7570,0
|
|
20240412,182600,183930250,7570,7570,7570,7570,0
|
|
20240412,182500,183930250,7570,7570,7570,7570,0
|
|
20240412,182400,183930250,7570,7570,7570,7570,0
|
|
20240412,182300,183930250,7570,7570,7570,7570,0
|
|
20240412,182200,183930250,7570,7570,7570,7570,0
|
|
20240412,182100,183930250,7570,7570,7570,7570,0
|
|
20240412,182000,183930250,7570,7570,7570,7570,0
|
|
20240412,181900,183930250,7570,7570,7570,7570,0
|
|
20240412,181800,183930250,7570,7570,7570,7570,0
|
|
20240412,181700,183930250,7570,7570,7570,7570,0
|
|
20240412,181600,183930250,7570,7570,7570,7570,0
|
|
20240412,181500,183930250,7570,7570,7570,7570,0
|
|
20240412,181400,183930250,7570,7570,7570,7570,0
|
|
20240412,181300,183930250,7570,7570,7570,7570,0
|
|
20240412,181200,183930250,7570,7570,7570,7570,0
|
|
20240412,181100,183930250,7570,7570,7570,7570,0
|
|
20240412,181000,183930250,7570,7570,7570,7570,62
|
|
20240412,180900,183930250,7570,7570,7570,7570,0
|
|
20240412,180800,183930250,7570,7570,7570,7570,0
|
|
20240412,180700,183930250,7570,7570,7570,7570,0
|
|
20240412,180600,183930250,7570,7570,7570,7570,0
|
|
20240412,180500,183930250,7570,7570,7570,7570,0
|
|
20240412,180400,183930250,7570,7570,7570,7570,0
|
|
20240412,180300,183930250,7570,7570,7570,7570,0
|
|
20240412,180200,183930250,7570,7570,7570,7570,0
|
|
20240412,180100,183930250,7570,7570,7570,7570,0
|
|
20240412,180000,183930250,7570,7570,7570,7570,0
|
|
20240412,175900,183930250,7570,7570,7570,7570,0
|
|
20240412,175800,183930250,7570,7570,7570,7570,0
|
|
20240412,175700,183930250,7570,7570,7570,7570,0
|
|
20240412,175600,183930250,7570,7570,7570,7570,0
|
|
20240412,175500,183930250,7570,7570,7570,7570,0
|
|
20240412,175400,183930250,7570,7570,7570,7570,0
|
|
20240412,175300,183930250,7570,7570,7570,7570,0
|
|
20240412,175200,183930250,7570,7570,7570,7570,0
|
|
20240412,175100,183930250,7570,7570,7570,7570,0
|
|
20240412,175000,183930250,7570,7570,7570,7570,0
|
|
20240412,174900,183930250,7570,7570,7570,7570,0
|
|
20240412,174800,183930250,7570,7570,7570,7570,0
|
|
20240412,174700,183930250,7570,7570,7570,7570,0
|
|
20240412,174600,183930250,7570,7570,7570,7570,0
|
|
20240412,174500,183930250,7570,7570,7570,7570,0
|
|
20240412,174400,183930250,7570,7570,7570,7570,0
|
|
20240412,174300,183930250,7570,7570,7570,7570,0
|
|
20240412,174200,183930250,7570,7570,7570,7570,0
|
|
20240412,174100,183930250,7570,7570,7570,7570,0
|
|
20240412,174000,183930250,7570,7570,7570,7570,62
|
|
20240412,173900,183930250,7570,7570,7570,7570,0
|
|
20240412,173800,183930250,7570,7570,7570,7570,0
|
|
20240412,173700,183930250,7570,7570,7570,7570,0
|
|
20240412,173600,183930250,7570,7570,7570,7570,0
|
|
20240412,173500,183930250,7570,7570,7570,7570,0
|
|
20240412,173400,183930250,7570,7570,7570,7570,0
|
|
20240412,173300,183930250,7570,7570,7570,7570,0
|
|
20240412,173200,183930250,7570,7570,7570,7570,0
|
|
20240412,173100,183930250,7570,7570,7570,7570,0
|
|
20240412,173000,183930250,7570,7570,7570,7570,0
|
|
20240412,172900,183930250,7570,7570,7570,7570,0
|
|
20240412,172800,183930250,7570,7570,7570,7570,0
|
|
20240412,172700,183930250,7570,7570,7570,7570,0
|
|
20240412,172600,183930250,7570,7570,7570,7570,0
|
|
20240412,172500,183930250,7570,7570,7570,7570,0
|
|
20240412,172400,183930250,7570,7570,7570,7570,0
|
|
20240412,172300,183930250,7570,7570,7570,7570,0
|
|
20240412,172200,183930250,7570,7570,7570,7570,0
|
|
20240412,172100,183930250,7570,7570,7570,7570,0
|
|
20240412,172000,183930250,7570,7570,7570,7570,0
|
|
20240412,171900,183930250,7570,7570,7570,7570,0
|
|
20240412,171800,183930250,7570,7570,7570,7570,0
|
|
20240412,171700,183930250,7570,7570,7570,7570,0
|
|
20240412,171600,183930250,7570,7570,7570,7570,0
|
|
20240412,171500,183930250,7570,7570,7570,7570,0
|
|
20240412,171400,183930250,7570,7570,7570,7570,0
|
|
20240412,171300,183930250,7570,7570,7570,7570,0
|
|
20240412,171200,183930250,7570,7570,7570,7570,0
|
|
20240412,171100,183930250,7570,7570,7570,7570,0
|
|
20240412,171000,183930250,7570,7570,7570,7570,62
|
|
20240412,170900,183930250,7570,7570,7570,7570,0
|
|
20240412,170800,183930250,7570,7570,7570,7570,0
|
|
20240412,170700,183930250,7570,7570,7570,7570,0
|
|
20240412,170600,183930250,7570,7570,7570,7570,0
|
|
20240412,170500,183930250,7570,7570,7570,7570,0
|
|
20240412,170400,183930250,7570,7570,7570,7570,0
|
|
20240412,170300,183930250,7570,7570,7570,7570,0
|
|
20240412,170200,183930250,7570,7570,7570,7570,0
|
|
20240412,170100,183930250,7570,7570,7570,7570,0
|
|
20240412,170000,183930250,7570,7570,7570,7570,0
|
|
20240412,165900,183930250,7570,7570,7570,7570,0
|
|
20240412,165800,183930250,7570,7570,7570,7570,0
|
|
20240412,165700,183930250,7570,7570,7570,7570,0
|
|
20240412,165600,183930250,7570,7570,7570,7570,0
|
|
20240412,165500,183930250,7570,7570,7570,7570,0
|
|
20240412,165400,183930250,7570,7570,7570,7570,0
|
|
20240412,165300,183930250,7570,7570,7570,7570,0
|
|
20240412,165200,183930250,7570,7570,7570,7570,0
|
|
20240412,165100,183930250,7570,7570,7570,7570,0
|
|
20240412,165000,183930250,7570,7570,7570,7570,0
|
|
20240412,164900,183930250,7570,7570,7570,7570,0
|
|
20240412,164800,183930250,7570,7570,7570,7570,0
|
|
20240412,164700,183930250,7570,7570,7570,7570,0
|
|
20240412,164600,183930250,7570,7570,7570,7570,0
|
|
20240412,164500,183930250,7570,7570,7570,7570,0
|
|
20240412,164400,183930250,7570,7570,7570,7570,0
|
|
20240412,164300,183930250,7570,7570,7570,7570,0
|
|
20240412,164200,183930250,7570,7570,7570,7570,0
|
|
20240412,164100,183930250,7570,7570,7570,7570,0
|
|
20240412,164000,183930250,7570,7570,7570,7570,62
|
|
20240412,163900,183930250,7570,7570,7570,7570,0
|
|
20240412,163800,183930250,7570,7570,7570,7570,0
|
|
20240412,163700,183930250,7570,7570,7570,7570,0
|
|
20240412,163600,183930250,7570,7570,7570,7570,0
|
|
20240412,163500,183930250,7570,7570,7570,7570,0
|
|
20240412,163400,183930250,7570,7570,7570,7570,0
|
|
20240412,163300,183930250,7570,7570,7570,7570,0
|
|
20240412,163200,183930250,7570,7570,7570,7570,0
|
|
20240412,163100,183930250,7570,7570,7570,7570,0
|
|
20240412,163000,183930250,7570,7570,7570,7570,0
|
|
20240412,162900,183930250,7570,7570,7570,7570,0
|
|
20240412,162800,183930250,7570,7570,7570,7570,0
|
|
20240412,162700,183930250,7570,7570,7570,7570,0
|
|
20240412,162600,183930250,7570,7570,7570,7570,0
|
|
20240412,162500,183930250,7570,7570,7570,7570,0
|
|
20240412,162400,183930250,7570,7570,7570,7570,0
|
|
20240412,162300,183930250,7570,7570,7570,7570,0
|
|
20240412,162200,183930250,7570,7570,7570,7570,0
|
|
20240412,162100,183930250,7570,7570,7570,7570,0
|
|
20240412,162000,183930250,7570,7570,7570,7570,0
|
|
20240412,161900,183930250,7570,7570,7570,7570,0
|
|
20240412,161800,183930250,7570,7570,7570,7570,0
|
|
20240412,161700,183930250,7570,7570,7570,7570,0
|
|
20240412,161600,183930250,7570,7570,7570,7570,0
|
|
20240412,161500,183930250,7570,7570,7570,7570,0
|
|
20240412,161400,183930250,7570,7570,7570,7570,0
|
|
20240412,161300,183930250,7570,7570,7570,7570,0
|
|
20240412,161200,183930250,7570,7570,7570,7570,0
|
|
20240412,161100,183930250,7570,7570,7570,7570,0
|
|
20240412,161000,183930250,7570,7570,7570,7570,62
|
|
20240412,160900,183930250,7570,7570,7570,7570,0
|
|
20240412,160800,183930250,7570,7570,7570,7570,0
|
|
20240412,160700,183930250,7570,7570,7570,7570,0
|
|
20240412,160600,183930250,7570,7570,7570,7570,0
|
|
20240412,160500,183930250,7570,7570,7570,7570,0
|
|
20240412,160400,183930250,7570,7570,7570,7570,0
|
|
20240412,160300,183930250,7570,7570,7570,7570,0
|
|
20240412,160200,183930250,7570,7570,7570,7570,0
|
|
20240412,160100,183930250,7570,7570,7570,7570,0
|
|
20240412,160000,183930250,7570,7570,7570,7570,0
|
|
20240412,155900,183930250,7570,7570,7570,7570,0
|
|
20240412,155800,183930250,7570,7570,7570,7570,0
|
|
20240412,155700,183930250,7570,7570,7570,7570,0
|
|
20240412,155600,183930250,7570,7570,7570,7570,0
|
|
20240412,155500,183930250,7570,7570,7570,7570,0
|
|
20240412,155400,183930250,7570,7570,7570,7570,0
|
|
20240412,155300,183930250,7570,7570,7570,7570,0
|
|
20240412,155200,183930250,7570,7570,7570,7570,0
|
|
20240412,155100,183930250,7570,7570,7570,7570,0
|
|
20240412,155000,183930250,7570,7570,7570,7570,0
|
|
20240412,154900,183930250,7570,7570,7570,7570,0
|
|
20240412,154800,183930250,7570,7570,7570,7570,0
|
|
20240412,154700,183930250,7570,7570,7570,7570,0
|
|
20240412,154600,183930250,7570,7570,7570,7570,0
|
|
20240412,154500,183930250,7570,7570,7570,7570,0
|
|
20240412,154400,183930250,7570,7570,7570,7570,0
|
|
20240412,154300,183930250,7570,7570,7570,7570,0
|
|
20240412,154200,183930250,7570,7570,7570,7570,0
|
|
20240412,154100,183930250,7570,7570,7570,7570,0
|
|
20240412,154000,183930250,7570,7570,7570,7570,62
|
|
20240412,153900,183930250,7570,7570,7570,7570,0
|
|
20240412,153800,183930250,7570,7570,7570,7570,0
|
|
20240412,153700,183930250,7570,7570,7570,7570,0
|
|
20240412,153600,183930250,7570,7570,7570,7570,0
|
|
20240412,153500,183930250,7570,7570,7570,7570,0
|
|
20240412,153400,183930250,7570,7570,7570,7570,0
|
|
20240412,153300,183930250,7570,7570,7570,7570,0
|
|
20240412,153200,183930250,7570,7570,7570,7570,0
|
|
20240412,153100,183930250,7570,7570,7570,7570,0
|
|
20240412,153000,183930250,7570,7570,7570,7570,62
|
|
20240412,152900,183460910,7550,7550,7550,7550,0
|
|
20240412,152800,183460910,7550,7550,7550,7550,0
|
|
20240412,152700,183460910,7550,7550,7550,7550,0
|
|
20240412,152600,183460910,7550,7550,7550,7550,0
|
|
20240412,152500,183460910,7550,7550,7550,7550,0
|
|
20240412,152400,183460910,7550,7550,7550,7550,0
|
|
20240412,152300,183460910,7550,7550,7550,7550,0
|
|
20240412,152200,183460910,7550,7550,7550,7550,0
|
|
20240412,152100,183460910,7550,7550,7550,7550,0
|
|
20240412,152000,183460910,7550,7550,7550,7550,0
|
|
20240412,151900,183460910,7550,7550,7550,7550,23
|
|
20240412,151800,183287260,7550,7550,7550,7550,0
|
|
20240412,151700,183287260,7550,7550,7550,7550,0
|
|
20240412,151600,183287260,7550,7550,7550,7550,0
|
|
20240412,151500,183287260,7550,7550,7550,7550,4
|
|
20240412,151400,183257060,7580,7580,7580,7580,0
|
|
20240412,151300,183257060,7580,7580,7580,7580,0
|
|
20240412,151200,183257060,7580,7580,7580,7580,0
|
|
20240412,151100,183257060,7580,7580,7580,7580,0
|
|
20240412,151000,183257060,7580,7580,7580,7580,0
|
|
20240412,150900,183257060,7580,7580,7580,7580,0
|
|
20240412,150800,183257060,7580,7580,7580,7580,0
|
|
20240412,150700,183257060,7580,7580,7580,7580,5
|
|
20240412,150600,183219160,7580,7580,7580,7580,0
|
|
20240412,150500,183219160,7580,7580,7580,7580,0
|
|
20240412,150400,183219160,7580,7580,7580,7580,0
|
|
20240412,150300,183219160,7580,7580,7580,7580,0
|
|
20240412,150200,183219160,7580,7580,7580,7580,0
|
|
20240412,150100,183219160,7580,7580,7580,7580,0
|
|
20240412,150000,183219160,7580,7550,7580,7550,2
|
|
20240412,145900,183204030,7550,7550,7550,7550,0
|
|
20240412,145800,183204030,7550,7550,7550,7550,0
|
|
20240412,145700,183204030,7550,7550,7550,7550,0
|
|
20240412,145600,183204030,7550,7550,7550,7550,1
|
|
20240412,145500,183196480,7550,7550,7550,7550,0
|
|
20240412,145400,183196480,7550,7550,7550,7550,0
|
|
20240412,145300,183196480,7550,7550,7550,7550,0
|
|
20240412,145200,183196480,7550,7550,7550,7550,0
|
|
20240412,145100,183196480,7550,7550,7550,7550,0
|
|
20240412,145000,183196480,7550,7550,7550,7550,0
|
|
20240412,144900,183196480,7550,7550,7550,7550,0
|
|
20240412,144800,183196480,7550,7550,7550,7550,0
|
|
20240412,144700,183196480,7550,7550,7550,7550,0
|
|
20240412,144600,183196480,7550,7550,7550,7550,0
|
|
20240412,144500,183196480,7550,7550,7550,7550,0
|
|
20240412,144400,183196480,7550,7550,7550,7550,0
|
|
20240412,144300,183196480,7550,7550,7550,7550,0
|
|
20240412,144200,183196480,7550,7550,7550,7550,0
|
|
20240412,144100,183196480,7550,7550,7550,7550,0
|
|
20240412,144000,183196480,7550,7550,7550,7550,0
|
|
20240412,143900,183196480,7550,7550,7550,7550,0
|
|
20240412,143800,183196480,7550,7550,7550,7550,0
|
|
20240412,143700,183196480,7550,7550,7550,7550,0
|
|
20240412,143600,183196480,7550,7560,7560,7550,173
|
|
20240412,143500,181890050,7580,7580,7580,7580,0
|
|
20240412,143400,181890050,7580,7580,7580,7580,0
|
|
20240412,143300,181890050,7580,7560,7580,7560,8
|
|
20240412,143200,181829470,7550,7550,7550,7550,0
|
|
20240412,143100,181829470,7550,7550,7550,7550,0
|
|
20240412,143000,181829470,7550,7550,7550,7550,14
|
|
20240412,142900,181723770,7560,7560,7560,7560,1008
|
|
20240412,142800,174103290,7560,7560,7560,7560,0
|
|
20240412,142700,174103290,7560,7560,7560,7560,12
|
|
20240412,142600,174012570,7570,7570,7570,7570,18
|
|
20240412,142500,173876310,7570,7560,7570,7560,34
|
|
20240412,142400,173619070,7580,7580,7580,7580,0
|
|
20240412,142300,173619070,7580,7580,7580,7580,0
|
|
20240412,142200,173619070,7580,7580,7580,7580,0
|
|
20240412,142100,173619070,7580,7580,7580,7580,0
|
|
20240412,142000,173619070,7580,7580,7580,7580,0
|
|
20240412,141900,173619070,7580,7580,7580,7580,0
|
|
20240412,141800,173619070,7580,7580,7580,7580,0
|
|
20240412,141700,173619070,7580,7580,7580,7580,0
|
|
20240412,141600,173619070,7580,7580,7580,7580,0
|
|
20240412,141500,173619070,7580,7580,7580,7580,0
|
|
20240412,141400,173619070,7580,7580,7580,7580,0
|
|
20240412,141300,173619070,7580,7580,7580,7580,0
|
|
20240412,141200,173619070,7580,7580,7580,7580,0
|
|
20240412,141100,173619070,7580,7580,7580,7580,0
|
|
20240412,141000,173619070,7580,7580,7580,7580,0
|
|
20240412,140900,173619070,7580,7580,7580,7580,1
|
|
20240412,140800,173611490,7530,7580,7590,7530,115
|
|
20240412,140700,172739860,7580,7580,7580,7580,106
|
|
20240412,140600,171936380,7520,7520,7520,7520,90
|
|
20240412,140500,171259580,7520,7520,7520,7520,0
|
|
20240412,140400,171259580,7520,7520,7520,7520,40
|
|
20240412,140300,170958780,7580,7580,7580,7580,0
|
|
20240412,140200,170958780,7580,7580,7580,7580,0
|
|
20240412,140100,170958780,7580,7580,7580,7580,1
|
|
20240412,140000,170951200,7520,7520,7520,7520,0
|
|
20240412,135900,170951200,7520,7520,7520,7520,0
|
|
20240412,135800,170951200,7520,7520,7520,7520,0
|
|
20240412,135700,170951200,7520,7520,7520,7520,0
|
|
20240412,135600,170951200,7520,7550,7550,7520,5100
|
|
20240412,135500,132528920,7590,7590,7590,7590,0
|
|
20240412,135400,132528920,7590,7590,7590,7590,0
|
|
20240412,135300,132528920,7590,7590,7590,7590,0
|
|
20240412,135200,132528920,7590,7590,7590,7590,0
|
|
20240412,135100,132528920,7590,7590,7590,7590,0
|
|
20240412,135000,132528920,7590,7590,7590,7590,0
|
|
20240412,134900,132528920,7590,7590,7590,7590,0
|
|
20240412,134800,132528920,7590,7590,7590,7590,43
|
|
20240412,134700,132202550,7590,7590,7590,7590,0
|
|
20240412,134600,132202550,7590,7590,7590,7590,0
|
|
20240412,134500,132202550,7590,7590,7590,7590,457
|
|
20240412,134400,128733920,7550,7550,7550,7550,0
|
|
20240412,134300,128733920,7550,7550,7550,7550,0
|
|
20240412,134200,128733920,7550,7560,7560,7550,65
|
|
20240412,134100,128242870,7560,7560,7560,7560,0
|
|
20240412,134000,128242870,7560,7560,7560,7560,0
|
|
20240412,133900,128242870,7560,7580,7580,7560,65
|
|
20240412,133800,127751170,7580,7580,7580,7580,0
|
|
20240412,133700,127751170,7580,7580,7580,7580,0
|
|
20240412,133600,127751170,7580,7580,7580,7580,0
|
|
20240412,133500,127751170,7580,7580,7580,7580,0
|
|
20240412,133400,127751170,7580,7580,7580,7580,0
|
|
20240412,133300,127751170,7580,7580,7580,7580,0
|
|
20240412,133200,127751170,7580,7580,7580,7580,0
|
|
20240412,133100,127751170,7580,7580,7580,7580,0
|
|
20240412,133000,127751170,7580,7580,7580,7580,18
|
|
20240412,132900,127614730,7590,7590,7590,7590,0
|
|
20240412,132800,127614730,7590,7590,7590,7590,0
|
|
20240412,132700,127614730,7590,7590,7590,7590,1
|
|
20240412,132600,127607140,7590,7590,7590,7590,0
|
|
20240412,132500,127607140,7590,7590,7590,7590,0
|
|
20240412,132400,127607140,7590,7590,7590,7590,0
|
|
20240412,132300,127607140,7590,7590,7590,7590,0
|
|
20240412,132200,127607140,7590,7590,7590,7590,300
|
|
20240412,132100,125330140,7590,7590,7590,7590,0
|
|
20240412,132000,125330140,7590,7590,7590,7590,0
|
|
20240412,131900,125330140,7590,7590,7590,7590,0
|
|
20240412,131800,125330140,7590,7550,7590,7550,21
|
|
20240412,131700,125171470,7580,7580,7580,7580,49
|
|
20240412,131600,124800050,7590,7590,7590,7590,0
|
|
20240412,131500,124800050,7590,7590,7590,7590,400
|
|
20240412,131400,121764050,7590,7580,7590,7580,470
|
|
20240412,131300,118197260,7580,7590,7590,7580,2110
|
|
20240412,131200,102202460,7580,7580,7580,7550,3333
|
|
20240412,131100,76942110,7590,7590,7590,7590,100
|
|
20240412,131000,76183110,7590,7590,7590,7590,10
|
|
20240412,130900,76107210,7590,7590,7590,7590,388
|
|
20240412,130800,73162290,7530,7590,7590,7530,1490
|
|
20240412,130700,61863270,7590,7590,7590,7590,0
|
|
20240412,130600,61863270,7590,7590,7590,7590,0
|
|
20240412,130500,61863270,7590,7590,7590,7590,0
|
|
20240412,130400,61863270,7590,7590,7590,7590,0
|
|
20240412,130300,61863270,7590,7590,7590,7590,0
|
|
20240412,130200,61863270,7590,7590,7590,7590,0
|
|
20240412,130100,61863270,7590,7590,7590,7590,0
|
|
20240412,130000,61863270,7590,7590,7590,7590,0
|
|
20240412,125900,61863270,7590,7560,7590,7560,2
|
|
20240412,125800,61848120,7530,7540,7540,7530,69
|
|
20240412,125700,61327910,7550,7550,7550,7550,15
|
|
20240412,125600,61214660,7550,7560,7560,7550,4
|
|
20240412,125500,61184450,7560,7570,7570,7560,19
|
|
20240412,125400,61040750,7570,7570,7570,7570,0
|
|
20240412,125300,61040750,7570,7570,7570,7560,35
|
|
20240412,125200,60776100,7570,7570,7570,7570,0
|
|
20240412,125100,60776100,7570,7570,7570,7570,0
|
|
20240412,125000,60776100,7570,7570,7570,7570,0
|
|
20240412,124900,60776100,7570,7570,7570,7570,0
|
|
20240412,124800,60776100,7570,7570,7570,7570,1
|
|
20240412,124700,60768530,7570,7570,7570,7570,0
|
|
20240412,124600,60768530,7570,7570,7570,7570,0
|
|
20240412,124500,60768530,7570,7570,7570,7570,0
|
|
20240412,124400,60768530,7570,7570,7570,7570,1
|
|
20240412,124300,60760960,7570,7570,7570,7570,0
|
|
20240412,124200,60760960,7570,7570,7570,7570,3
|
|
20240412,124100,60738250,7570,7570,7570,7570,15
|
|
20240412,124000,60624700,7600,7600,7600,7600,0
|
|
20240412,123900,60624700,7600,7600,7600,7600,0
|
|
20240412,123800,60624700,7600,7600,7600,7600,0
|
|
20240412,123700,60624700,7600,7600,7600,7600,0
|
|
20240412,123600,60624700,7600,7600,7600,7600,0
|
|
20240412,123500,60624700,7600,7600,7600,7600,0
|
|
20240412,123400,60624700,7600,7600,7600,7600,0
|
|
20240412,123300,60624700,7600,7600,7600,7600,0
|
|
20240412,123200,60624700,7600,7600,7600,7600,10
|
|
20240412,123100,60548700,7600,7600,7600,7600,0
|
|
20240412,123000,60548700,7600,7600,7600,7600,0
|
|
20240412,122900,60548700,7600,7600,7600,7600,0
|
|
20240412,122800,60548700,7600,7600,7600,7600,0
|
|
20240412,122700,60548700,7600,7600,7600,7600,0
|
|
20240412,122600,60548700,7600,7600,7600,7600,0
|
|
20240412,122500,60548700,7600,7600,7600,7600,0
|
|
20240412,122400,60548700,7600,7600,7600,7600,0
|
|
20240412,122300,60548700,7600,7600,7600,7600,0
|
|
20240412,122200,60548700,7600,7600,7600,7600,1
|
|
20240412,122100,60541100,7600,7590,7600,7520,5002
|
|
20240412,122000,22813460,7630,7630,7630,7630,0
|
|
20240412,121900,22813460,7630,7630,7630,7630,0
|
|
20240412,121800,22813460,7630,7610,7630,7590,230
|
|
20240412,121700,21066490,7610,7610,7610,7610,0
|
|
20240412,121600,21066490,7610,7610,7610,7610,6
|
|
20240412,121500,21020830,7630,7630,7630,7630,0
|
|
20240412,121400,21020830,7630,7630,7630,7630,0
|
|
20240412,121300,21020830,7630,7630,7630,7630,0
|
|
20240412,121200,21020830,7630,7630,7630,7630,1
|
|
20240412,121100,21013200,7610,7610,7610,7610,15
|
|
20240412,121000,20899050,7610,7610,7610,7610,0
|
|
20240412,120900,20899050,7610,7610,7610,7610,0
|
|
20240412,120800,20899050,7610,7610,7610,7610,19
|
|
20240412,120700,20754460,7630,7630,7630,7630,0
|
|
20240412,120600,20754460,7630,7630,7630,7630,32
|
|
20240412,120500,20510300,7580,7580,7580,7580,0
|
|
20240412,120400,20510300,7580,7580,7580,7580,0
|
|
20240412,120300,20510300,7580,7580,7580,7580,0
|
|
20240412,120200,20510300,7580,7580,7580,7580,0
|
|
20240412,120100,20510300,7580,7580,7580,7580,0
|
|
20240412,120000,20510300,7580,7580,7630,7580,56
|
|
20240412,115900,20085720,7580,7580,7580,7580,0
|
|
20240412,115800,20085720,7580,7580,7580,7580,0
|
|
20240412,115700,20085720,7580,7600,7600,7580,106
|
|
20240412,115600,19281470,7630,7630,7630,7630,0
|
|
20240412,115500,19281470,7630,7630,7630,7630,0
|
|
20240412,115400,19281470,7630,7630,7630,7630,0
|
|
20240412,115300,19281470,7630,7630,7630,7630,78
|
|
20240412,115200,18686330,7630,7640,7640,7630,74
|
|
20240412,115100,18121660,7630,7630,7630,7630,106
|
|
20240412,115000,17312880,7600,7630,7630,7600,514
|
|
20240412,114900,13406060,7630,7630,7630,7630,0
|
|
20240412,114800,13406060,7630,7630,7630,7630,0
|
|
20240412,114700,13406060,7630,7630,7630,7630,3
|
|
20240412,114600,13383170,7630,7620,7630,7620,229
|
|
20240412,114500,11637860,7620,7620,7620,7620,0
|
|
20240412,114400,11637860,7620,7620,7620,7620,0
|
|
20240412,114300,11637860,7620,7600,7620,7600,700
|
|
20240412,114200,6311920,7600,7600,7600,7600,0
|
|
20240412,114100,6311920,7600,7600,7600,7600,1
|
|
20240412,114000,6304320,7600,7600,7600,7600,0
|
|
20240412,113900,6304320,7600,7600,7600,7600,0
|
|
20240412,113800,6304320,7600,7600,7600,7600,0
|
|
20240412,113700,6304320,7600,7600,7600,7600,0
|
|
20240412,113600,6304320,7600,7600,7600,7600,0
|
|
20240412,113500,6304320,7600,7600,7600,7600,0
|
|
20240412,113400,6304320,7600,7600,7600,7600,0
|
|
20240412,113300,6304320,7600,7600,7600,7600,0
|
|
20240412,113200,6304320,7600,7600,7600,7600,0
|
|
20240412,113100,6304320,7600,7600,7600,7600,0
|
|
20240412,113000,6304320,7600,7600,7600,7600,0
|
|
20240412,112900,6304320,7600,7600,7600,7600,0
|
|
20240412,112800,6304320,7600,7600,7600,7600,0
|
|
20240412,112700,6304320,7600,7600,7600,7600,0
|
|
20240412,112600,6304320,7600,7600,7600,7600,0
|
|
20240412,112500,6304320,7600,7600,7600,7600,0
|
|
20240412,112400,6304320,7600,7600,7600,7600,0
|
|
20240412,112300,6304320,7600,7600,7600,7600,0
|
|
20240412,112200,6304320,7600,7600,7600,7600,0
|
|
20240412,112100,6304320,7600,7600,7600,7600,1
|
|
20240412,112000,6296720,7600,7600,7600,7600,0
|
|
20240412,111900,6296720,7600,7600,7600,7600,0
|
|
20240412,111800,6296720,7600,7600,7600,7600,0
|
|
20240412,111700,6296720,7600,7600,7600,7600,0
|
|
20240412,111600,6296720,7600,7600,7600,7600,0
|
|
20240412,111500,6296720,7600,7600,7600,7600,0
|
|
20240412,111400,6296720,7600,7600,7600,7600,0
|
|
20240412,111300,6296720,7600,7600,7600,7600,0
|
|
20240412,111200,6296720,7600,7600,7600,7600,0
|
|
20240412,111100,6296720,7600,7600,7600,7600,0
|
|
20240412,111000,6296720,7600,7600,7600,7600,0
|
|
20240412,110900,6296720,7600,7600,7600,7600,0
|
|
20240412,110800,6296720,7600,7600,7600,7600,0
|
|
20240412,110700,6296720,7600,7600,7600,7600,0
|
|
20240412,110600,6296720,7600,7600,7600,7600,0
|
|
20240412,110500,6296720,7600,7600,7600,7600,0
|
|
20240412,110400,6296720,7600,7600,7600,7600,1
|
|
20240412,110300,6289120,7580,7580,7580,7580,0
|
|
20240412,110200,6289120,7580,7580,7580,7580,0
|
|
20240412,110100,6289120,7580,7580,7580,7580,40
|
|
20240412,110000,5985920,7590,7590,7590,7590,0
|
|
20240412,105900,5985920,7590,7590,7590,7590,10
|
|
20240412,105800,5910020,7600,7600,7600,7600,0
|
|
20240412,105700,5910020,7600,7600,7600,7600,13
|
|
20240412,105600,5811220,7600,7600,7600,7600,0
|
|
20240412,105500,5811220,7600,7600,7600,7600,0
|
|
20240412,105400,5811220,7600,7600,7600,7600,0
|
|
20240412,105300,5811220,7600,7600,7600,7600,0
|
|
20240412,105200,5811220,7600,7600,7600,7600,0
|
|
20240412,105100,5811220,7600,7600,7600,7600,0
|
|
20240412,105000,5811220,7600,7600,7600,7600,0
|
|
20240412,104900,5811220,7600,7600,7600,7600,0
|
|
20240412,104800,5811220,7600,7600,7600,7600,0
|
|
20240412,104700,5811220,7600,7600,7600,7600,0
|
|
20240412,104600,5811220,7600,7600,7600,7600,0
|
|
20240412,104500,5811220,7600,7600,7600,7600,0
|
|
20240412,104400,5811220,7600,7600,7600,7600,0
|
|
20240412,104300,5811220,7600,7600,7600,7600,0
|
|
20240412,104200,5811220,7600,7600,7600,7600,0
|
|
20240412,104100,5811220,7600,7600,7600,7600,0
|
|
20240412,104000,5811220,7600,7600,7600,7600,0
|
|
20240412,103900,5811220,7600,7600,7600,7600,0
|
|
20240412,103800,5811220,7600,7600,7600,7600,0
|
|
20240412,103700,5811220,7600,7600,7600,7600,0
|
|
20240412,103600,5811220,7600,7600,7600,7600,0
|
|
20240412,103500,5811220,7600,7600,7600,7600,0
|
|
20240412,103400,5811220,7600,7600,7600,7600,0
|
|
20240412,103300,5811220,7600,7600,7600,7600,0
|
|
20240412,103200,5811220,7600,7600,7600,7600,0
|
|
20240412,103100,5811220,7600,7600,7600,7600,0
|
|
20240412,103000,5811220,7600,7600,7600,7600,0
|
|
20240412,102900,5811220,7600,7600,7600,7600,0
|
|
20240412,102800,5811220,7600,7600,7600,7600,0
|
|
20240412,102700,5811220,7600,7600,7600,7600,0
|
|
20240412,102600,5811220,7600,7600,7600,7600,16
|
|
20240412,102500,5689620,7610,7610,7610,7610,0
|
|
20240412,102400,5689620,7610,7610,7610,7610,0
|
|
20240412,102300,5689620,7610,7610,7610,7610,0
|
|
20240412,102200,5689620,7610,7610,7610,7610,4
|
|
20240412,102100,5659180,7610,7610,7610,7610,0
|
|
20240412,102000,5659180,7610,7610,7610,7610,0
|
|
20240412,101900,5659180,7610,7610,7610,7610,0
|
|
20240412,101800,5659180,7610,7610,7610,7610,0
|
|
20240412,101700,5659180,7610,7610,7610,7610,0
|
|
20240412,101600,5659180,7610,7610,7610,7610,0
|
|
20240412,101500,5659180,7610,7610,7610,7610,0
|
|
20240412,101400,5659180,7610,7610,7610,7610,0
|
|
20240412,101300,5659180,7610,7610,7610,7610,1
|
|
20240412,101200,5651570,7610,7610,7610,7610,0
|
|
20240412,101100,5651570,7610,7610,7610,7610,0
|
|
20240412,101000,5651570,7610,7610,7610,7610,0
|
|
20240412,100900,5651570,7610,7610,7610,7610,0
|
|
20240412,100800,5651570,7610,7610,7610,7610,100
|
|
20240412,100700,4890570,7610,7590,7610,7590,20
|
|
20240412,100600,4738620,7590,7590,7590,7590,0
|
|
20240412,100500,4738620,7590,7590,7590,7590,4
|
|
20240412,100400,4708260,7600,7600,7600,7600,3
|
|
20240412,100300,4685460,7600,7600,7600,7600,0
|
|
20240412,100200,4685460,7600,7600,7600,7600,1
|
|
20240412,100100,4677860,7600,7600,7600,7600,0
|
|
20240412,100000,4677860,7600,7600,7600,7600,0
|
|
20240412,095900,4677860,7600,7600,7600,7600,0
|
|
20240412,095800,4677860,7600,7600,7600,7600,0
|
|
20240412,095700,4677860,7600,7600,7600,7600,0
|
|
20240412,095600,4677860,7600,7600,7600,7600,2
|
|
20240412,095500,4662660,7600,7600,7600,7600,0
|
|
20240412,095400,4662660,7600,7600,7600,7600,1
|
|
20240412,095300,4655060,7610,7610,7610,7610,0
|
|
20240412,095200,4655060,7610,7610,7610,7610,0
|
|
20240412,095100,4655060,7610,7610,7610,7610,0
|
|
20240412,095000,4655060,7610,7610,7610,7610,0
|
|
20240412,094900,4655060,7610,7610,7610,7610,0
|
|
20240412,094800,4655060,7610,7610,7610,7610,0
|
|
20240412,094700,4655060,7610,7610,7610,7610,0
|
|
20240412,094600,4655060,7610,7610,7610,7610,0
|
|
20240412,094500,4655060,7610,7610,7610,7610,0
|
|
20240412,094400,4655060,7610,7610,7610,7610,0
|
|
20240412,094300,4655060,7610,7610,7610,7610,0
|
|
20240412,094200,4655060,7610,7610,7610,7610,0
|
|
20240412,094100,4655060,7610,7610,7610,7610,0
|
|
20240412,094000,4655060,7610,7610,7610,7610,20
|
|
20240412,093900,4502860,7610,7610,7610,7610,0
|
|
20240412,093800,4502860,7610,7610,7610,7610,2
|
|
20240412,093700,4487640,7590,7590,7590,7590,0
|
|
20240412,093600,4487640,7590,7590,7590,7590,1
|
|
20240412,093500,4480050,7610,7610,7610,7610,0
|
|
20240412,093400,4480050,7610,7610,7610,7610,37
|
|
20240412,093300,4198480,7610,7610,7610,7610,0
|
|
20240412,093200,4198480,7610,7610,7610,7610,0
|
|
20240412,093100,4198480,7610,7610,7610,7610,0
|
|
20240412,093000,4198480,7610,7610,7610,7610,0
|
|
20240412,092900,4198480,7610,7610,7610,7610,0
|
|
20240412,092800,4198480,7610,7610,7610,7610,0
|
|
20240412,092700,4198480,7610,7610,7610,7610,0
|
|
20240412,092600,4198480,7610,7610,7610,7610,0
|
|
20240412,092500,4198480,7610,7610,7610,7610,0
|
|
20240412,092400,4198480,7610,7610,7610,7610,0
|
|
20240412,092300,4198480,7610,7610,7610,7610,0
|
|
20240412,092200,4198480,7610,7590,7610,7590,6
|
|
20240412,092100,4152900,7590,7590,7590,7590,2
|
|
20240412,092000,4137720,7580,7580,7580,7580,3
|
|
20240412,091900,4114980,7610,7610,7610,7610,110
|
|
20240412,091800,3277880,7600,7600,7600,7600,300
|
|
20240412,091700,997880,7600,7600,7600,7600,4
|
|
20240412,091600,967480,7590,7590,7590,7590,0
|
|
20240412,091500,967480,7590,7600,7600,7590,64
|
|
20240412,091400,481210,7630,7630,7630,7630,0
|
|
20240412,091300,481210,7630,7630,7630,7630,0
|
|
20240412,091200,481210,7630,7630,7630,7630,0
|
|
20240412,091100,481210,7630,7630,7630,7630,0
|
|
20240412,091000,481210,7630,7630,7630,7630,0
|
|
20240412,090900,481210,7630,7630,7630,7630,2
|
|
20240412,090800,465950,7610,7610,7610,7610,0
|
|
20240412,090700,465950,7610,7610,7610,7610,3
|
|
20240412,090600,443120,7640,7640,7640,7640,0
|
|
20240412,090500,443120,7640,7640,7640,7640,0
|
|
20240412,090400,443120,7640,7640,7640,7640,0
|
|
20240412,090300,443120,7640,7640,7640,7640,0
|
|
20240412,090200,443120,7640,7640,7640,7640,0
|
|
20240412,090100,443120,7640,7640,7640,7640,0
|
|
20240412,090000,443120,7640,7640,7640,7640,58
|