575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183200,113186440,6960,6960,6960,6960,82
|
|
20240409,183100,113186440,6960,6960,6960,6960,0
|
|
20240409,183000,113186440,6960,6960,6960,6960,0
|
|
20240409,182900,113186440,6960,6960,6960,6960,0
|
|
20240409,182800,113186440,6960,6960,6960,6960,0
|
|
20240409,182700,113186440,6960,6960,6960,6960,0
|
|
20240409,182600,113186440,6960,6960,6960,6960,0
|
|
20240409,182500,113186440,6960,6960,6960,6960,0
|
|
20240409,182400,113186440,6960,6960,6960,6960,0
|
|
20240409,182300,113186440,6960,6960,6960,6960,0
|
|
20240409,182200,113186440,6960,6960,6960,6960,0
|
|
20240409,182100,113186440,6960,6960,6960,6960,0
|
|
20240409,182000,113186440,6960,6960,6960,6960,0
|
|
20240409,181900,113186440,6960,6960,6960,6960,0
|
|
20240409,181800,113186440,6960,6960,6960,6960,0
|
|
20240409,181700,113186440,6960,6960,6960,6960,0
|
|
20240409,181600,113186440,6960,6960,6960,6960,0
|
|
20240409,181500,113186440,6960,6960,6960,6960,0
|
|
20240409,181400,113186440,6960,6960,6960,6960,0
|
|
20240409,181300,113186440,6960,6960,6960,6960,0
|
|
20240409,181200,113186440,6960,6960,6960,6960,0
|
|
20240409,181100,113186440,6960,6960,6960,6960,0
|
|
20240409,181000,113186440,6960,6960,6960,6960,0
|
|
20240409,180900,113186440,6960,6960,6960,6960,0
|
|
20240409,180800,113186440,6960,6960,6960,6960,0
|
|
20240409,180700,113186440,6960,6960,6960,6960,0
|
|
20240409,180600,113186440,6960,6960,6960,6960,0
|
|
20240409,180500,113186440,6960,6960,6960,6960,0
|
|
20240409,180400,113186440,6960,6960,6960,6960,0
|
|
20240409,180300,113186440,6960,6960,6960,6960,0
|
|
20240409,180200,113186440,6960,6960,6960,6960,82
|
|
20240409,180100,113186440,6960,6960,6960,6960,0
|
|
20240409,180000,113186440,6960,6960,6960,6960,0
|
|
20240409,175900,113186440,6960,6960,6960,6960,0
|
|
20240409,175800,113186440,6960,6960,6960,6960,0
|
|
20240409,175700,113186440,6960,6960,6960,6960,0
|
|
20240409,175600,113186440,6960,6960,6960,6960,0
|
|
20240409,175500,113186440,6960,6960,6960,6960,0
|
|
20240409,175400,113186440,6960,6960,6960,6960,0
|
|
20240409,175300,113186440,6960,6960,6960,6960,0
|
|
20240409,175200,113186440,6960,6960,6960,6960,0
|
|
20240409,175100,113186440,6960,6960,6960,6960,0
|
|
20240409,175000,113186440,6960,6960,6960,6960,0
|
|
20240409,174900,113186440,6960,6960,6960,6960,0
|
|
20240409,174800,113186440,6960,6960,6960,6960,0
|
|
20240409,174700,113186440,6960,6960,6960,6960,0
|
|
20240409,174600,113186440,6960,6960,6960,6960,0
|
|
20240409,174500,113186440,6960,6960,6960,6960,0
|
|
20240409,174400,113186440,6960,6960,6960,6960,0
|
|
20240409,174300,113186440,6960,6960,6960,6960,0
|
|
20240409,174200,113186440,6960,6960,6960,6960,0
|
|
20240409,174100,113186440,6960,6960,6960,6960,0
|
|
20240409,174000,113186440,6960,6960,6960,6960,0
|
|
20240409,173900,113186440,6960,6960,6960,6960,0
|
|
20240409,173800,113186440,6960,6960,6960,6960,0
|
|
20240409,173700,113186440,6960,6960,6960,6960,0
|
|
20240409,173600,113186440,6960,6960,6960,6960,0
|
|
20240409,173500,113186440,6960,6960,6960,6960,0
|
|
20240409,173400,113186440,6960,6960,6960,6960,0
|
|
20240409,173300,113186440,6960,6960,6960,6960,0
|
|
20240409,173200,113186440,6960,6960,6960,6960,82
|
|
20240409,173100,113186440,6960,6960,6960,6960,0
|
|
20240409,173000,113186440,6960,6960,6960,6960,0
|
|
20240409,172900,113186440,6960,6960,6960,6960,0
|
|
20240409,172800,113186440,6960,6960,6960,6960,0
|
|
20240409,172700,113186440,6960,6960,6960,6960,0
|
|
20240409,172600,113186440,6960,6960,6960,6960,0
|
|
20240409,172500,113186440,6960,6960,6960,6960,0
|
|
20240409,172400,113186440,6960,6960,6960,6960,0
|
|
20240409,172300,113186440,6960,6960,6960,6960,0
|
|
20240409,172200,113186440,6960,6960,6960,6960,0
|
|
20240409,172100,113186440,6960,6960,6960,6960,0
|
|
20240409,172000,113186440,6960,6960,6960,6960,0
|
|
20240409,171900,113186440,6960,6960,6960,6960,0
|
|
20240409,171800,113186440,6960,6960,6960,6960,0
|
|
20240409,171700,113186440,6960,6960,6960,6960,0
|
|
20240409,171600,113186440,6960,6960,6960,6960,0
|
|
20240409,171500,113186440,6960,6960,6960,6960,0
|
|
20240409,171400,113186440,6960,6960,6960,6960,0
|
|
20240409,171300,113186440,6960,6960,6960,6960,0
|
|
20240409,171200,113186440,6960,6960,6960,6960,0
|
|
20240409,171100,113186440,6960,6960,6960,6960,0
|
|
20240409,171000,113186440,6960,6960,6960,6960,0
|
|
20240409,170900,113186440,6960,6960,6960,6960,0
|
|
20240409,170800,113186440,6960,6960,6960,6960,0
|
|
20240409,170700,113186440,6960,6960,6960,6960,0
|
|
20240409,170600,113186440,6960,6960,6960,6960,0
|
|
20240409,170500,113186440,6960,6960,6960,6960,0
|
|
20240409,170400,113186440,6960,6960,6960,6960,0
|
|
20240409,170300,113186440,6960,6960,6960,6960,0
|
|
20240409,170200,113186440,6960,6960,6960,6960,82
|
|
20240409,170100,113186440,6960,6960,6960,6960,0
|
|
20240409,170000,113186440,6960,6960,6960,6960,0
|
|
20240409,165900,113186440,6960,6960,6960,6960,0
|
|
20240409,165800,113186440,6960,6960,6960,6960,0
|
|
20240409,165700,113186440,6960,6960,6960,6960,0
|
|
20240409,165600,113186440,6960,6960,6960,6960,0
|
|
20240409,165500,113186440,6960,6960,6960,6960,0
|
|
20240409,165400,113186440,6960,6960,6960,6960,0
|
|
20240409,165300,113186440,6960,6960,6960,6960,0
|
|
20240409,165200,113186440,6960,6960,6960,6960,0
|
|
20240409,165100,113186440,6960,6960,6960,6960,0
|
|
20240409,165000,113186440,6960,6960,6960,6960,0
|
|
20240409,164900,113186440,6960,6960,6960,6960,0
|
|
20240409,164800,113186440,6960,6960,6960,6960,0
|
|
20240409,164700,113186440,6960,6960,6960,6960,0
|
|
20240409,164600,113186440,6960,6960,6960,6960,0
|
|
20240409,164500,113186440,6960,6960,6960,6960,0
|
|
20240409,164400,113186440,6960,6960,6960,6960,0
|
|
20240409,164300,113186440,6960,6960,6960,6960,0
|
|
20240409,164200,113186440,6960,6960,6960,6960,0
|
|
20240409,164100,113186440,6960,6960,6960,6960,0
|
|
20240409,164000,113186440,6960,6960,6960,6960,0
|
|
20240409,163900,113186440,6960,6960,6960,6960,0
|
|
20240409,163800,113186440,6960,6960,6960,6960,0
|
|
20240409,163700,113186440,6960,6960,6960,6960,0
|
|
20240409,163600,113186440,6960,6960,6960,6960,0
|
|
20240409,163500,113186440,6960,6960,6960,6960,0
|
|
20240409,163400,113186440,6960,6960,6960,6960,0
|
|
20240409,163300,113186440,6960,6960,6960,6960,0
|
|
20240409,163200,113186440,6960,6960,6960,6960,82
|
|
20240409,163100,113186440,6960,6960,6960,6960,0
|
|
20240409,163000,113186440,6960,6960,6960,6960,0
|
|
20240409,162900,113186440,6960,6960,6960,6960,0
|
|
20240409,162800,113186440,6960,6960,6960,6960,0
|
|
20240409,162700,113186440,6960,6960,6960,6960,0
|
|
20240409,162600,113186440,6960,6960,6960,6960,0
|
|
20240409,162500,113186440,6960,6960,6960,6960,0
|
|
20240409,162400,113186440,6960,6960,6960,6960,0
|
|
20240409,162300,113186440,6960,6960,6960,6960,0
|
|
20240409,162200,113186440,6960,6960,6960,6960,0
|
|
20240409,162100,113186440,6960,6960,6960,6960,0
|
|
20240409,162000,113186440,6960,6960,6960,6960,0
|
|
20240409,161900,113186440,6960,6960,6960,6960,0
|
|
20240409,161800,113186440,6960,6960,6960,6960,0
|
|
20240409,161700,113186440,6960,6960,6960,6960,0
|
|
20240409,161600,113186440,6960,6960,6960,6960,0
|
|
20240409,161500,113186440,6960,6960,6960,6960,0
|
|
20240409,161400,113186440,6960,6960,6960,6960,0
|
|
20240409,161300,113186440,6960,6960,6960,6960,0
|
|
20240409,161200,113186440,6960,6960,6960,6960,0
|
|
20240409,161100,113186440,6960,6960,6960,6960,0
|
|
20240409,161000,113186440,6960,6960,6960,6960,0
|
|
20240409,160900,113186440,6960,6960,6960,6960,0
|
|
20240409,160800,113186440,6960,6960,6960,6960,0
|
|
20240409,160700,113186440,6960,6960,6960,6960,0
|
|
20240409,160600,113186440,6960,6960,6960,6960,0
|
|
20240409,160500,113186440,6960,6960,6960,6960,0
|
|
20240409,160400,113186440,6960,6960,6960,6960,0
|
|
20240409,160300,113186440,6960,6960,6960,6960,0
|
|
20240409,160200,113186440,6960,6960,6960,6960,82
|
|
20240409,160100,113186440,6960,6960,6960,6960,0
|
|
20240409,160000,113186440,6960,6960,6960,6960,0
|
|
20240409,155900,113186440,6960,6960,6960,6960,0
|
|
20240409,155800,113186440,6960,6960,6960,6960,0
|
|
20240409,155700,113186440,6960,6960,6960,6960,0
|
|
20240409,155600,113186440,6960,6960,6960,6960,0
|
|
20240409,155500,113186440,6960,6960,6960,6960,0
|
|
20240409,155400,113186440,6960,6960,6960,6960,0
|
|
20240409,155300,113186440,6960,6960,6960,6960,0
|
|
20240409,155200,113186440,6960,6960,6960,6960,0
|
|
20240409,155100,113186440,6960,6960,6960,6960,0
|
|
20240409,155000,113186440,6960,6960,6960,6960,0
|
|
20240409,154900,113186440,6960,6960,6960,6960,0
|
|
20240409,154800,113186440,6960,6960,6960,6960,0
|
|
20240409,154700,113186440,6960,6960,6960,6960,0
|
|
20240409,154600,113186440,6960,6960,6960,6960,0
|
|
20240409,154500,113186440,6960,6960,6960,6960,0
|
|
20240409,154400,113186440,6960,6960,6960,6960,0
|
|
20240409,154300,113186440,6960,6960,6960,6960,0
|
|
20240409,154200,113186440,6960,6960,6960,6960,0
|
|
20240409,154100,113186440,6960,6960,6960,6960,0
|
|
20240409,154000,113186440,6960,6960,6960,6960,0
|
|
20240409,153900,113186440,6960,6960,6960,6960,0
|
|
20240409,153800,113186440,6960,6960,6960,6960,0
|
|
20240409,153700,113186440,6960,6960,6960,6960,0
|
|
20240409,153600,113186440,6960,6960,6960,6960,0
|
|
20240409,153500,113186440,6960,6960,6960,6960,0
|
|
20240409,153400,113186440,6960,6960,6960,6960,0
|
|
20240409,153300,113186440,6960,6960,6960,6960,0
|
|
20240409,153200,113186440,6960,6960,6960,6960,82
|
|
20240409,153100,113186440,6960,6960,6960,6960,0
|
|
20240409,153000,113186440,6960,6960,6960,6960,82
|
|
20240409,152900,112615720,6950,6950,6950,6950,0
|
|
20240409,152800,112615720,6950,6950,6950,6950,0
|
|
20240409,152700,112615720,6950,6950,6950,6950,0
|
|
20240409,152600,112615720,6950,6950,6950,6950,0
|
|
20240409,152500,112615720,6950,6950,6950,6950,0
|
|
20240409,152400,112615720,6950,6950,6950,6950,0
|
|
20240409,152300,112615720,6950,6950,6950,6950,0
|
|
20240409,152200,112615720,6950,6950,6950,6950,0
|
|
20240409,152100,112615720,6950,6950,6950,6950,0
|
|
20240409,152000,112615720,6950,6950,6950,6950,0
|
|
20240409,151900,112615720,6950,6950,6960,6950,11
|
|
20240409,151800,112539260,6960,6960,6960,6960,200
|
|
20240409,151700,111147260,6940,6940,6940,6940,0
|
|
20240409,151600,111147260,6940,6940,6940,6940,0
|
|
20240409,151500,111147260,6940,6940,6940,6940,1
|
|
20240409,151400,111140320,6960,6960,6960,6960,0
|
|
20240409,151300,111140320,6960,6960,6960,6960,0
|
|
20240409,151200,111140320,6960,6960,6960,6960,0
|
|
20240409,151100,111140320,6960,6960,6960,6960,0
|
|
20240409,151000,111140320,6960,6960,6960,6960,0
|
|
20240409,150900,111140320,6960,6960,6960,6960,0
|
|
20240409,150800,111140320,6960,6960,6960,6960,0
|
|
20240409,150700,111140320,6960,6960,6960,6960,1
|
|
20240409,150600,111133360,6940,6940,6940,6940,1
|
|
20240409,150500,111126420,6960,6960,6960,6960,0
|
|
20240409,150400,111126420,6960,6940,6960,6940,11
|
|
20240409,150300,111050060,6960,6960,6960,6960,1
|
|
20240409,150200,111043100,6930,6930,6930,6930,0
|
|
20240409,150100,111043100,6930,6930,6930,6930,0
|
|
20240409,150000,111043100,6930,6930,6930,6930,0
|
|
20240409,145900,111043100,6930,6930,6930,6930,0
|
|
20240409,145800,111043100,6930,6930,6930,6930,1
|
|
20240409,145700,111036170,6930,6930,6930,6930,0
|
|
20240409,145600,111036170,6930,6930,6930,6930,0
|
|
20240409,145500,111036170,6930,6930,6930,6930,0
|
|
20240409,145400,111036170,6930,6930,6930,6930,0
|
|
20240409,145300,111036170,6930,6930,6930,6930,0
|
|
20240409,145200,111036170,6930,6950,6950,6930,403
|
|
20240409,145100,108235360,6940,6940,6940,6940,0
|
|
20240409,145000,108235360,6940,6940,6940,6940,1
|
|
20240409,144900,108228420,6950,6950,6950,6950,0
|
|
20240409,144800,108228420,6950,6950,6950,6950,0
|
|
20240409,144700,108228420,6950,6950,6950,6950,1
|
|
20240409,144600,108221470,6940,6940,6940,6940,35
|
|
20240409,144500,107978570,6940,6940,6940,6940,0
|
|
20240409,144400,107978570,6940,6940,6940,6940,0
|
|
20240409,144300,107978570,6940,6940,6960,6940,16
|
|
20240409,144200,107867510,6940,6940,6940,6940,1
|
|
20240409,144100,107860570,6960,6960,6960,6960,0
|
|
20240409,144000,107860570,6960,6960,6960,6960,0
|
|
20240409,143900,107860570,6960,6960,6960,6960,0
|
|
20240409,143800,107860570,6960,6960,6960,6960,0
|
|
20240409,143700,107860570,6960,6960,6960,6960,1
|
|
20240409,143600,107853610,6940,6940,6940,6940,0
|
|
20240409,143500,107853610,6940,6940,6940,6940,0
|
|
20240409,143400,107853610,6940,6940,6940,6940,0
|
|
20240409,143300,107853610,6940,6940,6940,6940,1
|
|
20240409,143200,107846670,6960,6960,6960,6960,1
|
|
20240409,143100,107839710,6940,6940,6940,6940,27
|
|
20240409,143000,107652330,6940,6940,6940,6940,11
|
|
20240409,142900,107575990,6940,6940,6940,6940,0
|
|
20240409,142800,107575990,6940,6940,6940,6940,0
|
|
20240409,142700,107575990,6940,6940,6940,6940,0
|
|
20240409,142600,107575990,6940,6940,6940,6940,0
|
|
20240409,142500,107575990,6940,6940,6940,6940,1
|
|
20240409,142400,107569050,6960,6960,6960,6960,0
|
|
20240409,142300,107569050,6960,6960,6960,6960,0
|
|
20240409,142200,107569050,6960,6960,6960,6960,0
|
|
20240409,142100,107569050,6960,6960,6960,6960,0
|
|
20240409,142000,107569050,6960,6960,6960,6960,0
|
|
20240409,141900,107569050,6960,6960,6960,6960,0
|
|
20240409,141800,107569050,6960,6960,6960,6960,0
|
|
20240409,141700,107569050,6960,6930,6960,6930,2
|
|
20240409,141600,107555160,6930,6930,6930,6930,0
|
|
20240409,141500,107555160,6930,6930,6930,6930,0
|
|
20240409,141400,107555160,6930,6930,6930,6930,0
|
|
20240409,141300,107555160,6930,6930,6930,6930,0
|
|
20240409,141200,107555160,6930,6930,6930,6930,123
|
|
20240409,141100,106702770,6930,6960,6960,6930,316
|
|
20240409,141000,104511630,6940,6940,6940,6940,0
|
|
20240409,140900,104511630,6940,6940,6940,6940,1
|
|
20240409,140800,104504690,6960,6960,6960,6960,0
|
|
20240409,140700,104504690,6960,6960,6960,6960,0
|
|
20240409,140600,104504690,6960,6960,6960,6960,0
|
|
20240409,140500,104504690,6960,6960,6960,6960,0
|
|
20240409,140400,104504690,6960,6960,6960,6960,10
|
|
20240409,140300,104435090,6940,6940,6940,6940,0
|
|
20240409,140200,104435090,6940,6940,6940,6940,0
|
|
20240409,140100,104435090,6940,6940,6940,6940,0
|
|
20240409,140000,104435090,6940,6950,6960,6940,6
|
|
20240409,135900,104393390,6960,6960,6960,6960,0
|
|
20240409,135800,104393390,6960,6960,6960,6960,0
|
|
20240409,135700,104393390,6960,6960,6960,6960,0
|
|
20240409,135600,104393390,6960,6960,6960,6960,0
|
|
20240409,135500,104393390,6960,6960,6960,6960,1
|
|
20240409,135400,104386430,6940,6940,6940,6940,0
|
|
20240409,135300,104386430,6940,6940,6940,6940,0
|
|
20240409,135200,104386430,6940,6940,6940,6940,1
|
|
20240409,135100,104379490,6960,6960,6960,6960,0
|
|
20240409,135000,104379490,6960,6960,6960,6960,0
|
|
20240409,134900,104379490,6960,6960,6960,6960,1
|
|
20240409,134800,104372530,6940,6940,6940,6940,0
|
|
20240409,134700,104372530,6940,6940,6940,6940,0
|
|
20240409,134600,104372530,6940,6940,6940,6940,0
|
|
20240409,134500,104372530,6940,6940,6940,6940,0
|
|
20240409,134400,104372530,6940,6940,6940,6940,1
|
|
20240409,134300,104365590,6960,6960,6960,6960,0
|
|
20240409,134200,104365590,6960,6960,6960,6960,0
|
|
20240409,134100,104365590,6960,6960,6960,6960,1
|
|
20240409,134000,104358630,6940,6940,6940,6940,0
|
|
20240409,133900,104358630,6940,6940,6940,6940,0
|
|
20240409,133800,104358630,6940,6940,6940,6940,0
|
|
20240409,133700,104358630,6940,6940,6940,6940,0
|
|
20240409,133600,104358630,6940,6940,6940,6940,1
|
|
20240409,133500,104351690,6960,6960,6960,6960,0
|
|
20240409,133400,104351690,6960,6960,6960,6960,0
|
|
20240409,133300,104351690,6960,6960,6960,6960,0
|
|
20240409,133200,104351690,6960,6960,6960,6960,0
|
|
20240409,133100,104351690,6960,6960,6960,6960,0
|
|
20240409,133000,104351690,6960,6950,6960,6950,15
|
|
20240409,132900,104247430,6950,6950,6950,6950,0
|
|
20240409,132800,104247430,6950,6950,6950,6950,10
|
|
20240409,132700,104177930,6940,6950,6950,6940,3
|
|
20240409,132600,104157100,6940,6940,6940,6940,1
|
|
20240409,132500,104150160,6940,6950,6950,6940,23
|
|
20240409,132400,103990390,6950,6950,6950,6950,6
|
|
20240409,132300,103948690,6950,6950,6950,6950,19
|
|
20240409,132200,103816640,6950,6950,6950,6950,750
|
|
20240409,132100,98604140,6950,6950,6950,6950,0
|
|
20240409,132000,98604140,6950,6950,6950,6950,0
|
|
20240409,131900,98604140,6950,6950,6950,6950,1
|
|
20240409,131800,98597190,6960,6960,6960,6960,2
|
|
20240409,131700,98583270,6950,6950,6950,6950,0
|
|
20240409,131600,98583270,6950,6950,6950,6950,0
|
|
20240409,131500,98583270,6950,6950,6950,6950,0
|
|
20240409,131400,98583270,6950,6950,6950,6950,1
|
|
20240409,131300,98576320,6950,6950,6950,6950,0
|
|
20240409,131200,98576320,6950,6950,6950,6950,19
|
|
20240409,131100,98444270,6950,6950,6950,6950,1
|
|
20240409,131000,98437320,6960,6960,6960,6960,0
|
|
20240409,130900,98437320,6960,6960,6960,6960,1
|
|
20240409,130800,98430360,6960,6960,6960,6960,2
|
|
20240409,130700,98416440,6950,6950,6950,6950,1
|
|
20240409,130600,98409490,6960,6960,6960,6960,0
|
|
20240409,130500,98409490,6960,6950,6960,6950,11
|
|
20240409,130400,98332940,6960,6960,6960,6960,1
|
|
20240409,130300,98325980,6950,6950,6950,6950,1
|
|
20240409,130200,98319030,6960,6960,6960,6960,0
|
|
20240409,130100,98319030,6960,6960,6960,6960,0
|
|
20240409,130000,98319030,6960,6960,6960,6960,0
|
|
20240409,125900,98319030,6960,6960,6960,6960,0
|
|
20240409,125800,98319030,6960,6960,6960,6960,0
|
|
20240409,125700,98319030,6960,6960,6960,6960,0
|
|
20240409,125600,98319030,6960,6960,6960,6960,0
|
|
20240409,125500,98319030,6960,6950,6960,6950,2
|
|
20240409,125400,98305120,6960,6960,6960,6960,0
|
|
20240409,125300,98305120,6960,6960,6960,6960,3
|
|
20240409,125200,98284240,6960,6960,6960,6960,0
|
|
20240409,125100,98284240,6960,6960,6960,6960,0
|
|
20240409,125000,98284240,6960,6960,6960,6960,2
|
|
20240409,124900,98270320,6950,6950,6950,6950,0
|
|
20240409,124800,98270320,6950,6950,6950,6950,0
|
|
20240409,124700,98270320,6950,6950,6950,6950,0
|
|
20240409,124600,98270320,6950,6950,6950,6950,1
|
|
20240409,124500,98263370,6960,6960,6960,6960,0
|
|
20240409,124400,98263370,6960,6960,6960,6960,0
|
|
20240409,124300,98263370,6960,6960,6960,6960,4
|
|
20240409,124200,98235530,6950,6950,6950,6950,0
|
|
20240409,124100,98235530,6950,6950,6950,6950,0
|
|
20240409,124000,98235530,6950,6950,6950,6950,0
|
|
20240409,123900,98235530,6950,6950,6950,6950,0
|
|
20240409,123800,98235530,6950,6950,6950,6950,1
|
|
20240409,123700,98228580,6960,6960,6960,6960,0
|
|
20240409,123600,98228580,6960,6960,6960,6960,8
|
|
20240409,123500,98172900,6960,6960,6960,6960,15
|
|
20240409,123400,98068500,6950,6950,6950,6950,0
|
|
20240409,123300,98068500,6950,6950,6950,6950,0
|
|
20240409,123200,98068500,6950,6950,6950,6950,0
|
|
20240409,123100,98068500,6950,6950,6950,6950,0
|
|
20240409,123000,98068500,6950,6950,6950,6950,1
|
|
20240409,122900,98061550,6960,6960,6960,6960,0
|
|
20240409,122800,98061550,6960,6960,6960,6960,0
|
|
20240409,122700,98061550,6960,6960,6960,6960,0
|
|
20240409,122600,98061550,6960,6960,6960,6960,1
|
|
20240409,122500,98054590,6950,6950,6950,6950,70
|
|
20240409,122400,97568090,6950,6950,6950,6950,0
|
|
20240409,122300,97568090,6950,6950,6950,6950,0
|
|
20240409,122200,97568090,6950,6950,6950,6950,1
|
|
20240409,122100,97561140,6960,6960,6960,6960,0
|
|
20240409,122000,97561140,6960,6960,6960,6960,0
|
|
20240409,121900,97561140,6960,6960,6960,6960,0
|
|
20240409,121800,97561140,6960,6960,6960,6960,0
|
|
20240409,121700,97561140,6960,6960,6960,6960,0
|
|
20240409,121600,97561140,6960,6960,6960,6960,0
|
|
20240409,121500,97561140,6960,6960,6960,6960,1
|
|
20240409,121400,97554180,6940,6940,6940,6940,0
|
|
20240409,121300,97554180,6940,6940,6940,6940,1
|
|
20240409,121200,97547240,6960,6960,6960,6960,0
|
|
20240409,121100,97547240,6960,6960,6960,6960,1
|
|
20240409,121000,97540280,6960,6960,6960,6960,0
|
|
20240409,120900,97540280,6960,6960,6960,6960,0
|
|
20240409,120800,97540280,6960,6960,6960,6960,1
|
|
20240409,120700,97533320,6960,6950,6960,6940,701
|
|
20240409,120600,92668140,6960,6960,6960,6960,1
|
|
20240409,120500,92661180,6960,6960,6960,6960,1
|
|
20240409,120400,92654220,6980,6980,6980,6980,0
|
|
20240409,120300,92654220,6980,6980,6980,6980,0
|
|
20240409,120200,92654220,6980,6950,6980,6940,151
|
|
20240409,120100,91606220,6980,6980,6980,6980,0
|
|
20240409,120000,91606220,6980,6980,6980,6980,0
|
|
20240409,115900,91606220,6980,6980,6980,6980,1
|
|
20240409,115800,91599240,6960,6960,6960,6960,0
|
|
20240409,115700,91599240,6960,6960,6960,6960,1
|
|
20240409,115600,91592280,6980,6980,6980,6980,0
|
|
20240409,115500,91592280,6980,6980,6980,6980,0
|
|
20240409,115400,91592280,6980,6980,6980,6980,0
|
|
20240409,115300,91592280,6980,6980,6980,6980,0
|
|
20240409,115200,91592280,6980,6980,6980,6980,0
|
|
20240409,115100,91592280,6980,6980,6980,6980,0
|
|
20240409,115000,91592280,6980,6980,6980,6980,0
|
|
20240409,114900,91592280,6980,6940,6980,6940,2
|
|
20240409,114800,91578360,6980,6980,6980,6980,0
|
|
20240409,114700,91578360,6980,6980,6980,6980,0
|
|
20240409,114600,91578360,6980,6970,6980,6970,37
|
|
20240409,114500,91320110,6940,6940,6940,6940,1
|
|
20240409,114400,91313170,6940,6940,6940,6940,0
|
|
20240409,114300,91313170,6940,6940,6940,6940,0
|
|
20240409,114200,91313170,6940,6970,6970,6940,7146
|
|
20240409,114100,41716890,6970,6970,6970,6970,1
|
|
20240409,114000,41709920,6970,6970,6970,6970,1
|
|
20240409,113900,41702950,6970,6970,6970,6970,0
|
|
20240409,113800,41702950,6970,6970,6970,6970,0
|
|
20240409,113700,41702950,6970,6970,6970,6970,0
|
|
20240409,113600,41702950,6970,6970,6970,6970,0
|
|
20240409,113500,41702950,6970,6970,6970,6970,0
|
|
20240409,113400,41702950,6970,6970,6970,6970,0
|
|
20240409,113300,41702950,6970,6970,6970,6970,0
|
|
20240409,113200,41702950,6970,6970,6970,6970,2
|
|
20240409,113100,41689010,6980,6980,6980,6980,0
|
|
20240409,113000,41689010,6980,6980,6980,6980,6
|
|
20240409,112900,41647130,6980,6980,6980,6980,0
|
|
20240409,112800,41647130,6980,6980,6980,6980,0
|
|
20240409,112700,41647130,6980,6980,6980,6980,0
|
|
20240409,112600,41647130,6980,6980,6980,6980,0
|
|
20240409,112500,41647130,6980,6980,6980,6980,123
|
|
20240409,112400,40788590,6990,6990,6990,6980,3
|
|
20240409,112300,40767630,6980,6980,6980,6980,0
|
|
20240409,112200,40767630,6980,6980,6980,6980,0
|
|
20240409,112100,40767630,6980,6980,6980,6980,0
|
|
20240409,112000,40767630,6980,6980,6980,6980,0
|
|
20240409,111900,40767630,6980,6980,6980,6980,0
|
|
20240409,111800,40767630,6980,6980,6980,6980,0
|
|
20240409,111700,40767630,6980,6980,6980,6980,0
|
|
20240409,111600,40767630,6980,6980,6980,6980,1
|
|
20240409,111500,40760650,6990,6990,6990,6990,1
|
|
20240409,111400,40753660,6990,6990,6990,6990,0
|
|
20240409,111300,40753660,6990,6990,6990,6990,0
|
|
20240409,111200,40753660,6990,6990,6990,6990,0
|
|
20240409,111100,40753660,6990,6990,6990,6990,0
|
|
20240409,111000,40753660,6990,6990,6990,6990,0
|
|
20240409,110900,40753660,6990,6990,6990,6990,0
|
|
20240409,110800,40753660,6990,6980,6990,6980,3
|
|
20240409,110700,40732710,6990,6990,6990,6990,0
|
|
20240409,110600,40732710,6990,6990,6990,6990,0
|
|
20240409,110500,40732710,6990,6990,6990,6990,0
|
|
20240409,110400,40732710,6990,6990,6990,6990,0
|
|
20240409,110300,40732710,6990,6990,6990,6990,0
|
|
20240409,110200,40732710,6990,6990,6990,6990,0
|
|
20240409,110100,40732710,6990,6990,6990,6990,0
|
|
20240409,110000,40732710,6990,6980,6990,6980,2
|
|
20240409,105900,40718740,6990,6990,6990,6990,15
|
|
20240409,105800,40613890,6980,6980,6980,6980,0
|
|
20240409,105700,40613890,6980,6980,6980,6980,41
|
|
20240409,105600,40327710,6990,6990,6990,6990,0
|
|
20240409,105500,40327710,6990,6990,6990,6990,0
|
|
20240409,105400,40327710,6990,6990,6990,6990,0
|
|
20240409,105300,40327710,6990,6990,6990,6990,2
|
|
20240409,105200,40313730,6990,6990,6990,6990,0
|
|
20240409,105100,40313730,6990,6990,6990,6990,4
|
|
20240409,105000,40285770,6990,6990,6990,6990,0
|
|
20240409,104900,40285770,6990,6990,6990,6990,1
|
|
20240409,104800,40278780,6990,6990,6990,6990,0
|
|
20240409,104700,40278780,6990,6990,6990,6990,92
|
|
20240409,104600,39635700,6990,7010,7010,6990,1291
|
|
20240409,104500,30600740,7010,7010,7010,7010,0
|
|
20240409,104400,30600740,7010,7010,7010,7010,0
|
|
20240409,104300,30600740,7010,7010,7010,7010,0
|
|
20240409,104200,30600740,7010,7010,7010,7010,0
|
|
20240409,104100,30600740,7010,7020,7020,7010,48
|
|
20240409,104000,30264140,7040,7040,7040,7040,0
|
|
20240409,103900,30264140,7040,7040,7040,7040,0
|
|
20240409,103800,30264140,7040,7040,7040,7040,0
|
|
20240409,103700,30264140,7040,7040,7040,7040,0
|
|
20240409,103600,30264140,7040,7040,7040,7040,0
|
|
20240409,103500,30264140,7040,7040,7040,7040,0
|
|
20240409,103400,30264140,7040,7040,7040,7040,1
|
|
20240409,103300,30257100,7030,7030,7030,7030,0
|
|
20240409,103200,30257100,7030,7030,7030,7030,0
|
|
20240409,103100,30257100,7030,7030,7030,7030,0
|
|
20240409,103000,30257100,7030,7030,7030,7030,1
|
|
20240409,102900,30250070,7050,7050,7050,7050,0
|
|
20240409,102800,30250070,7050,7050,7050,7050,0
|
|
20240409,102700,30250070,7050,7050,7050,7050,0
|
|
20240409,102600,30250070,7050,7050,7050,7050,0
|
|
20240409,102500,30250070,7050,7050,7050,7050,0
|
|
20240409,102400,30250070,7050,7050,7050,7050,0
|
|
20240409,102300,30250070,7050,7050,7050,7050,0
|
|
20240409,102200,30250070,7050,7050,7050,7050,0
|
|
20240409,102100,30250070,7050,7050,7050,7050,0
|
|
20240409,102000,30250070,7050,7050,7050,7050,0
|
|
20240409,101900,30250070,7050,7050,7050,7050,0
|
|
20240409,101800,30250070,7050,7050,7050,7050,0
|
|
20240409,101700,30250070,7050,7050,7050,7050,0
|
|
20240409,101600,30250070,7050,7050,7050,7050,0
|
|
20240409,101500,30250070,7050,7050,7050,7050,0
|
|
20240409,101400,30250070,7050,7050,7050,7050,0
|
|
20240409,101300,30250070,7050,7050,7050,7050,0
|
|
20240409,101200,30250070,7050,7050,7050,7050,0
|
|
20240409,101100,30250070,7050,7050,7050,7050,0
|
|
20240409,101000,30250070,7050,7050,7050,7050,0
|
|
20240409,100900,30250070,7050,7050,7050,7050,0
|
|
20240409,100800,30250070,7050,7050,7050,7050,0
|
|
20240409,100700,30250070,7050,7050,7050,7050,0
|
|
20240409,100600,30250070,7050,7050,7050,7050,0
|
|
20240409,100500,30250070,7050,7050,7050,7050,0
|
|
20240409,100400,30250070,7050,7050,7050,7050,0
|
|
20240409,100300,30250070,7050,7050,7050,7050,0
|
|
20240409,100200,30250070,7050,7050,7050,7050,0
|
|
20240409,100100,30250070,7050,7050,7050,7050,0
|
|
20240409,100000,30250070,7050,7050,7050,7050,0
|
|
20240409,095900,30250070,7050,7040,7050,7010,137
|
|
20240409,095800,29289360,7050,7050,7050,7050,0
|
|
20240409,095700,29289360,7050,7050,7050,7050,50
|
|
20240409,095600,28936860,7070,7060,7070,7060,100
|
|
20240409,095500,28230400,7060,7060,7060,7060,0
|
|
20240409,095400,28230400,7060,7060,7060,7060,0
|
|
20240409,095300,28230400,7060,7060,7060,7060,1
|
|
20240409,095200,28223340,7050,7050,7050,7050,0
|
|
20240409,095100,28223340,7050,7050,7050,7050,550
|
|
20240409,095000,24345840,7060,7060,7060,7060,0
|
|
20240409,094900,24345840,7060,7060,7060,7060,0
|
|
20240409,094800,24345840,7060,7060,7060,7060,0
|
|
20240409,094700,24345840,7060,7060,7060,7060,0
|
|
20240409,094600,24345840,7060,7060,7060,7060,0
|
|
20240409,094500,24345840,7060,7060,7060,7060,0
|
|
20240409,094400,24345840,7060,7060,7060,7060,0
|
|
20240409,094300,24345840,7060,7060,7060,7060,0
|
|
20240409,094200,24345840,7060,7060,7060,7060,0
|
|
20240409,094100,24345840,7060,7060,7060,7060,0
|
|
20240409,094000,24345840,7060,7060,7060,7060,0
|
|
20240409,093900,24345840,7060,7060,7060,7060,0
|
|
20240409,093800,24345840,7060,7060,7060,7060,0
|
|
20240409,093700,24345840,7060,7060,7060,7060,0
|
|
20240409,093600,24345840,7060,7060,7060,7060,1
|
|
20240409,093500,24338780,7050,7050,7050,7050,1
|
|
20240409,093400,24331730,7060,7060,7060,7060,0
|
|
20240409,093300,24331730,7060,7060,7060,7060,0
|
|
20240409,093200,24331730,7060,7060,7060,7060,0
|
|
20240409,093100,24331730,7060,7060,7060,7060,0
|
|
20240409,093000,24331730,7060,7060,7060,7060,0
|
|
20240409,092900,24331730,7060,7050,7060,7050,3
|
|
20240409,092800,24310570,6980,7010,7010,6980,374
|
|
20240409,092700,21699720,7020,7020,7020,7020,1
|
|
20240409,092600,21692700,7020,7040,7040,7020,11
|
|
20240409,092500,21615330,7060,7060,7060,7060,0
|
|
20240409,092400,21615330,7060,7060,7060,7060,200
|
|
20240409,092300,20203330,7060,7050,7060,7050,107
|
|
20240409,092200,19448920,7060,7060,7060,7060,3
|
|
20240409,092100,19427740,7070,7060,7070,7050,718
|
|
20240409,092000,14359250,7050,7050,7050,7050,99
|
|
20240409,091900,13661300,7050,7040,7050,7040,300
|
|
20240409,091800,11546480,7040,6990,7040,6990,187
|
|
20240409,091700,10239300,6990,7000,7000,6990,207
|
|
20240409,091600,8792320,7040,7040,7040,7040,0
|
|
20240409,091500,8792320,7040,7040,7040,7040,0
|
|
20240409,091400,8792320,7040,7040,7040,7040,1
|
|
20240409,091300,8785280,7000,7000,7000,7000,0
|
|
20240409,091200,8785280,7000,7010,7010,7000,292
|
|
20240409,091100,6741260,7020,7020,7050,7010,103
|
|
20240409,091000,6019170,7020,7030,7030,7020,3
|
|
20240409,090900,5998090,7050,7050,7050,7050,0
|
|
20240409,090800,5998090,7050,7050,7050,7050,0
|
|
20240409,090700,5998090,7050,7050,7050,7050,1
|
|
20240409,090600,5991040,7020,7020,7020,7020,0
|
|
20240409,090500,5991040,7020,7020,7020,7020,238
|
|
20240409,090400,4320280,7020,7020,7020,7020,162
|
|
20240409,090300,3183040,7020,7020,7020,7020,100
|
|
20240409,090200,2481040,7020,7020,7020,7020,0
|
|
20240409,090100,2481040,7020,7000,7020,7000,202
|
|
20240409,090000,1064020,7010,7000,7010,7000,152
|