604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190100,109887770,11130,11130,11130,11130,14
|
|
20240408,190000,109887770,11130,11130,11130,11130,0
|
|
20240408,185900,109887770,11130,11130,11130,11130,0
|
|
20240408,185800,109887770,11130,11130,11130,11130,0
|
|
20240408,185700,109887770,11130,11130,11130,11130,0
|
|
20240408,185600,109887770,11130,11130,11130,11130,0
|
|
20240408,185500,109887770,11130,11130,11130,11130,0
|
|
20240408,185400,109887770,11130,11130,11130,11130,0
|
|
20240408,185300,109887770,11130,11130,11130,11130,0
|
|
20240408,185200,109887770,11130,11130,11130,11130,0
|
|
20240408,185100,109887770,11130,11130,11130,11130,0
|
|
20240408,185000,109887770,11130,11130,11130,11130,0
|
|
20240408,184900,109887770,11130,11130,11130,11130,0
|
|
20240408,184800,109887770,11130,11130,11130,11130,0
|
|
20240408,184700,109887770,11130,11130,11130,11130,0
|
|
20240408,184600,109887770,11130,11130,11130,11130,0
|
|
20240408,184500,109887770,11130,11130,11130,11130,0
|
|
20240408,184400,109887770,11130,11130,11130,11130,0
|
|
20240408,184300,109887770,11130,11130,11130,11130,0
|
|
20240408,184200,109887770,11130,11130,11130,11130,0
|
|
20240408,184100,109887770,11130,11130,11130,11130,0
|
|
20240408,184000,109887770,11130,11130,11130,11130,0
|
|
20240408,183900,109887770,11130,11130,11130,11130,0
|
|
20240408,183800,109887770,11130,11130,11130,11130,0
|
|
20240408,183700,109887770,11130,11130,11130,11130,0
|
|
20240408,183600,109887770,11130,11130,11130,11130,0
|
|
20240408,183500,109887770,11130,11130,11130,11130,0
|
|
20240408,183400,109887770,11130,11130,11130,11130,0
|
|
20240408,183300,109887770,11130,11130,11130,11130,0
|
|
20240408,183200,109887770,11130,11130,11130,11130,0
|
|
20240408,183100,109887770,11130,11130,11130,11130,14
|
|
20240408,183000,109887770,11130,11130,11130,11130,0
|
|
20240408,182900,109887770,11130,11130,11130,11130,0
|
|
20240408,182800,109887770,11130,11130,11130,11130,0
|
|
20240408,182700,109887770,11130,11130,11130,11130,0
|
|
20240408,182600,109887770,11130,11130,11130,11130,0
|
|
20240408,182500,109887770,11130,11130,11130,11130,0
|
|
20240408,182400,109887770,11130,11130,11130,11130,0
|
|
20240408,182300,109887770,11130,11130,11130,11130,0
|
|
20240408,182200,109887770,11130,11130,11130,11130,0
|
|
20240408,182100,109887770,11130,11130,11130,11130,0
|
|
20240408,182000,109887770,11130,11130,11130,11130,0
|
|
20240408,181900,109887770,11130,11130,11130,11130,0
|
|
20240408,181800,109887770,11130,11130,11130,11130,0
|
|
20240408,181700,109887770,11130,11130,11130,11130,0
|
|
20240408,181600,109887770,11130,11130,11130,11130,0
|
|
20240408,181500,109887770,11130,11130,11130,11130,0
|
|
20240408,181400,109887770,11130,11130,11130,11130,0
|
|
20240408,181300,109887770,11130,11130,11130,11130,0
|
|
20240408,181200,109887770,11130,11130,11130,11130,0
|
|
20240408,181100,109887770,11130,11130,11130,11130,0
|
|
20240408,181000,109887770,11130,11130,11130,11130,0
|
|
20240408,180900,109887770,11130,11130,11130,11130,0
|
|
20240408,180800,109887770,11130,11130,11130,11130,0
|
|
20240408,180700,109887770,11130,11130,11130,11130,0
|
|
20240408,180600,109887770,11130,11130,11130,11130,0
|
|
20240408,180500,109887770,11130,11130,11130,11130,0
|
|
20240408,180400,109887770,11130,11130,11130,11130,0
|
|
20240408,180300,109887770,11130,11130,11130,11130,0
|
|
20240408,180200,109887770,11130,11130,11130,11130,0
|
|
20240408,180100,109887770,11130,11130,11130,11130,14
|
|
20240408,180000,109887770,11130,11130,11130,11130,0
|
|
20240408,175900,109887770,11130,11130,11130,11130,0
|
|
20240408,175800,109887770,11130,11130,11130,11130,0
|
|
20240408,175700,109887770,11130,11130,11130,11130,0
|
|
20240408,175600,109887770,11130,11130,11130,11130,0
|
|
20240408,175500,109887770,11130,11130,11130,11130,0
|
|
20240408,175400,109887770,11130,11130,11130,11130,0
|
|
20240408,175300,109887770,11130,11130,11130,11130,0
|
|
20240408,175200,109887770,11130,11130,11130,11130,0
|
|
20240408,175100,109887770,11130,11130,11130,11130,0
|
|
20240408,175000,109887770,11130,11130,11130,11130,0
|
|
20240408,174900,109887770,11130,11130,11130,11130,0
|
|
20240408,174800,109887770,11130,11130,11130,11130,0
|
|
20240408,174700,109887770,11130,11130,11130,11130,0
|
|
20240408,174600,109887770,11130,11130,11130,11130,0
|
|
20240408,174500,109887770,11130,11130,11130,11130,0
|
|
20240408,174400,109887770,11130,11130,11130,11130,0
|
|
20240408,174300,109887770,11130,11130,11130,11130,0
|
|
20240408,174200,109887770,11130,11130,11130,11130,0
|
|
20240408,174100,109887770,11130,11130,11130,11130,0
|
|
20240408,174000,109887770,11130,11130,11130,11130,0
|
|
20240408,173900,109887770,11130,11130,11130,11130,0
|
|
20240408,173800,109887770,11130,11130,11130,11130,0
|
|
20240408,173700,109887770,11130,11130,11130,11130,0
|
|
20240408,173600,109887770,11130,11130,11130,11130,0
|
|
20240408,173500,109887770,11130,11130,11130,11130,0
|
|
20240408,173400,109887770,11130,11130,11130,11130,0
|
|
20240408,173300,109887770,11130,11130,11130,11130,0
|
|
20240408,173200,109887770,11130,11130,11130,11130,0
|
|
20240408,173100,109887770,11130,11130,11130,11130,14
|
|
20240408,173000,109887770,11130,11130,11130,11130,0
|
|
20240408,172900,109887770,11130,11130,11130,11130,0
|
|
20240408,172800,109887770,11130,11130,11130,11130,0
|
|
20240408,172700,109887770,11130,11130,11130,11130,0
|
|
20240408,172600,109887770,11130,11130,11130,11130,0
|
|
20240408,172500,109887770,11130,11130,11130,11130,0
|
|
20240408,172400,109887770,11130,11130,11130,11130,0
|
|
20240408,172300,109887770,11130,11130,11130,11130,0
|
|
20240408,172200,109887770,11130,11130,11130,11130,0
|
|
20240408,172100,109887770,11130,11130,11130,11130,0
|
|
20240408,172000,109887770,11130,11130,11130,11130,0
|
|
20240408,171900,109887770,11130,11130,11130,11130,0
|
|
20240408,171800,109887770,11130,11130,11130,11130,0
|
|
20240408,171700,109887770,11130,11130,11130,11130,0
|
|
20240408,171600,109887770,11130,11130,11130,11130,0
|
|
20240408,171500,109887770,11130,11130,11130,11130,0
|
|
20240408,171400,109887770,11130,11130,11130,11130,0
|
|
20240408,171300,109887770,11130,11130,11130,11130,0
|
|
20240408,171200,109887770,11130,11130,11130,11130,0
|
|
20240408,171100,109887770,11130,11130,11130,11130,0
|
|
20240408,171000,109887770,11130,11130,11130,11130,0
|
|
20240408,170900,109887770,11130,11130,11130,11130,0
|
|
20240408,170800,109887770,11130,11130,11130,11130,0
|
|
20240408,170700,109887770,11130,11130,11130,11130,0
|
|
20240408,170600,109887770,11130,11130,11130,11130,0
|
|
20240408,170500,109887770,11130,11130,11130,11130,0
|
|
20240408,170400,109887770,11130,11130,11130,11130,0
|
|
20240408,170300,109887770,11130,11130,11130,11130,0
|
|
20240408,170200,109887770,11130,11130,11130,11130,0
|
|
20240408,170100,109887770,11130,11130,11130,11130,14
|
|
20240408,170000,109887770,11130,11130,11130,11130,0
|
|
20240408,165900,109887770,11130,11130,11130,11130,0
|
|
20240408,165800,109887770,11130,11130,11130,11130,0
|
|
20240408,165700,109887770,11130,11130,11130,11130,0
|
|
20240408,165600,109887770,11130,11130,11130,11130,0
|
|
20240408,165500,109887770,11130,11130,11130,11130,0
|
|
20240408,165400,109887770,11130,11130,11130,11130,0
|
|
20240408,165300,109887770,11130,11130,11130,11130,0
|
|
20240408,165200,109887770,11130,11130,11130,11130,0
|
|
20240408,165100,109887770,11130,11130,11130,11130,0
|
|
20240408,165000,109887770,11130,11130,11130,11130,0
|
|
20240408,164900,109887770,11130,11130,11130,11130,0
|
|
20240408,164800,109887770,11130,11130,11130,11130,0
|
|
20240408,164700,109887770,11130,11130,11130,11130,0
|
|
20240408,164600,109887770,11130,11130,11130,11130,0
|
|
20240408,164500,109887770,11130,11130,11130,11130,0
|
|
20240408,164400,109887770,11130,11130,11130,11130,0
|
|
20240408,164300,109887770,11130,11130,11130,11130,0
|
|
20240408,164200,109887770,11130,11130,11130,11130,0
|
|
20240408,164100,109887770,11130,11130,11130,11130,0
|
|
20240408,164000,109887770,11130,11130,11130,11130,0
|
|
20240408,163900,109887770,11130,11130,11130,11130,0
|
|
20240408,163800,109887770,11130,11130,11130,11130,0
|
|
20240408,163700,109887770,11130,11130,11130,11130,0
|
|
20240408,163600,109887770,11130,11130,11130,11130,0
|
|
20240408,163500,109887770,11130,11130,11130,11130,0
|
|
20240408,163400,109887770,11130,11130,11130,11130,0
|
|
20240408,163300,109887770,11130,11130,11130,11130,0
|
|
20240408,163200,109887770,11130,11130,11130,11130,0
|
|
20240408,163100,109887770,11130,11130,11130,11130,14
|
|
20240408,163000,109887770,11130,11130,11130,11130,0
|
|
20240408,162900,109887770,11130,11130,11130,11130,0
|
|
20240408,162800,109887770,11130,11130,11130,11130,0
|
|
20240408,162700,109887770,11130,11130,11130,11130,0
|
|
20240408,162600,109887770,11130,11130,11130,11130,0
|
|
20240408,162500,109887770,11130,11130,11130,11130,0
|
|
20240408,162400,109887770,11130,11130,11130,11130,0
|
|
20240408,162300,109887770,11130,11130,11130,11130,0
|
|
20240408,162200,109887770,11130,11130,11130,11130,0
|
|
20240408,162100,109887770,11130,11130,11130,11130,0
|
|
20240408,162000,109887770,11130,11130,11130,11130,0
|
|
20240408,161900,109887770,11130,11130,11130,11130,0
|
|
20240408,161800,109887770,11130,11130,11130,11130,0
|
|
20240408,161700,109887770,11130,11130,11130,11130,0
|
|
20240408,161600,109887770,11130,11130,11130,11130,0
|
|
20240408,161500,109887770,11130,11130,11130,11130,0
|
|
20240408,161400,109887770,11130,11130,11130,11130,0
|
|
20240408,161300,109887770,11130,11130,11130,11130,0
|
|
20240408,161200,109887770,11130,11130,11130,11130,0
|
|
20240408,161100,109887770,11130,11130,11130,11130,0
|
|
20240408,161000,109887770,11130,11130,11130,11130,0
|
|
20240408,160900,109887770,11130,11130,11130,11130,0
|
|
20240408,160800,109887770,11130,11130,11130,11130,0
|
|
20240408,160700,109887770,11130,11130,11130,11130,0
|
|
20240408,160600,109887770,11130,11130,11130,11130,0
|
|
20240408,160500,109887770,11130,11130,11130,11130,0
|
|
20240408,160400,109887770,11130,11130,11130,11130,0
|
|
20240408,160300,109887770,11130,11130,11130,11130,0
|
|
20240408,160200,109887770,11130,11130,11130,11130,0
|
|
20240408,160100,109887770,11130,11130,11130,11130,14
|
|
20240408,160000,109887770,11130,11130,11130,11130,0
|
|
20240408,155900,109887770,11130,11130,11130,11130,0
|
|
20240408,155800,109887770,11130,11130,11130,11130,0
|
|
20240408,155700,109887770,11130,11130,11130,11130,0
|
|
20240408,155600,109887770,11130,11130,11130,11130,0
|
|
20240408,155500,109887770,11130,11130,11130,11130,0
|
|
20240408,155400,109887770,11130,11130,11130,11130,0
|
|
20240408,155300,109887770,11130,11130,11130,11130,0
|
|
20240408,155200,109887770,11130,11130,11130,11130,0
|
|
20240408,155100,109887770,11130,11130,11130,11130,0
|
|
20240408,155000,109887770,11130,11130,11130,11130,0
|
|
20240408,154900,109887770,11130,11130,11130,11130,0
|
|
20240408,154800,109887770,11130,11130,11130,11130,0
|
|
20240408,154700,109887770,11130,11130,11130,11130,0
|
|
20240408,154600,109887770,11130,11130,11130,11130,0
|
|
20240408,154500,109887770,11130,11130,11130,11130,0
|
|
20240408,154400,109887770,11130,11130,11130,11130,0
|
|
20240408,154300,109887770,11130,11130,11130,11130,0
|
|
20240408,154200,109887770,11130,11130,11130,11130,0
|
|
20240408,154100,109887770,11130,11130,11130,11130,0
|
|
20240408,154000,109887770,11130,11130,11130,11130,0
|
|
20240408,153900,109887770,11130,11130,11130,11130,0
|
|
20240408,153800,109887770,11130,11130,11130,11130,0
|
|
20240408,153700,109887770,11130,11130,11130,11130,0
|
|
20240408,153600,109887770,11130,11130,11130,11130,0
|
|
20240408,153500,109887770,11130,11130,11130,11130,0
|
|
20240408,153400,109887770,11130,11130,11130,11130,0
|
|
20240408,153300,109887770,11130,11130,11130,11130,0
|
|
20240408,153200,109887770,11130,11130,11130,11130,0
|
|
20240408,153100,109887770,11130,11130,11130,11130,14
|
|
20240408,153000,109887770,11130,11130,11130,11130,14
|
|
20240408,152900,109731950,11090,11090,11090,11090,0
|
|
20240408,152800,109731950,11090,11090,11090,11090,0
|
|
20240408,152700,109731950,11090,11090,11090,11090,0
|
|
20240408,152600,109731950,11090,11090,11090,11090,0
|
|
20240408,152500,109731950,11090,11090,11090,11090,0
|
|
20240408,152400,109731950,11090,11090,11090,11090,0
|
|
20240408,152300,109731950,11090,11090,11090,11090,0
|
|
20240408,152200,109731950,11090,11090,11090,11090,0
|
|
20240408,152100,109731950,11090,11090,11090,11090,0
|
|
20240408,152000,109731950,11090,11090,11090,11090,0
|
|
20240408,151900,109731950,11090,11090,11090,11090,8
|
|
20240408,151800,109643230,11100,11100,11110,11100,8
|
|
20240408,151700,109554400,11100,11100,11100,11100,11
|
|
20240408,151600,109432300,11100,11100,11100,11100,2
|
|
20240408,151500,109410100,11100,11130,11130,11100,80
|
|
20240408,151400,108519730,11120,11120,11120,11120,0
|
|
20240408,151300,108519730,11120,11120,11120,11120,10
|
|
20240408,151200,108408530,11120,11120,11120,11120,30
|
|
20240408,151100,108074930,11120,11120,11120,11120,0
|
|
20240408,151000,108074930,11120,11040,11130,11040,18
|
|
20240408,150900,107874850,11020,11020,11020,11020,0
|
|
20240408,150800,107874850,11020,11020,11020,11020,0
|
|
20240408,150700,107874850,11020,11020,11020,11020,0
|
|
20240408,150600,107874850,11020,11020,11020,11020,0
|
|
20240408,150500,107874850,11020,11020,11020,11020,0
|
|
20240408,150400,107874850,11020,11020,11020,11020,0
|
|
20240408,150300,107874850,11020,11020,11020,11020,0
|
|
20240408,150200,107874850,11020,11020,11020,11020,0
|
|
20240408,150100,107874850,11020,11020,11020,11020,0
|
|
20240408,150000,107874850,11020,11020,11020,11020,20
|
|
20240408,145900,107654450,11140,11140,11140,11140,0
|
|
20240408,145800,107654450,11140,11140,11140,11140,0
|
|
20240408,145700,107654450,11140,11140,11140,11140,0
|
|
20240408,145600,107654450,11140,11140,11140,11140,78
|
|
20240408,145500,106785530,11140,11140,11140,11140,22
|
|
20240408,145400,106540450,11140,11140,11140,11140,0
|
|
20240408,145300,106540450,11140,11140,11140,11140,100
|
|
20240408,145200,105426450,11140,11140,11140,11140,0
|
|
20240408,145100,105426450,11140,11140,11140,11140,11
|
|
20240408,145000,105303910,11140,11140,11140,11140,0
|
|
20240408,144900,105303910,11140,11140,11140,11140,15
|
|
20240408,144800,105136810,11150,11150,11150,11150,5
|
|
20240408,144700,105081060,11140,11140,11140,11140,52
|
|
20240408,144600,104501780,11150,11140,11150,11140,55
|
|
20240408,144500,103888580,11050,11050,11050,11050,0
|
|
20240408,144400,103888580,11050,11140,11160,11050,168
|
|
20240408,144300,102021630,11160,11150,11160,11150,30
|
|
20240408,144200,101686970,11160,11160,11160,11160,0
|
|
20240408,144100,101686970,11160,11160,11160,11160,0
|
|
20240408,144000,101686970,11160,11110,11160,11110,100
|
|
20240408,143900,100575520,11100,11090,11100,11090,100
|
|
20240408,143800,99466450,11080,11080,11080,11080,42
|
|
20240408,143700,99001090,11080,11050,11080,11050,58
|
|
20240408,143600,98359010,11060,10980,11060,10980,100
|
|
20240408,143500,97253090,11050,11000,11050,10970,502
|
|
20240408,143400,91709020,11050,11050,11050,11050,0
|
|
20240408,143300,91709020,11050,11050,11050,11050,0
|
|
20240408,143200,91709020,11050,11050,11050,11050,0
|
|
20240408,143100,91709020,11050,11030,11050,11030,100
|
|
20240408,143000,90604720,11040,11040,11040,11040,0
|
|
20240408,142900,90604720,11040,11040,11040,11040,0
|
|
20240408,142800,90604720,11040,10980,11040,10970,201
|
|
20240408,142700,88386710,11030,10990,11030,10990,50
|
|
20240408,142600,87835350,11020,10990,11020,10990,102
|
|
20240408,142500,86713340,11000,10970,11000,10970,10
|
|
20240408,142400,86603590,11000,10970,11000,10970,11
|
|
20240408,142300,86482800,11000,10970,11000,10970,12
|
|
20240408,142200,86350990,10960,10970,11000,10960,40
|
|
20240408,142100,85912200,10960,10960,10960,10960,4
|
|
20240408,142000,85868360,10980,10960,10990,10960,51
|
|
20240408,141900,85308530,10950,10950,10950,10950,13
|
|
20240408,141800,85166180,10960,10960,10960,10960,0
|
|
20240408,141700,85166180,10960,10960,10960,10960,2
|
|
20240408,141600,85144260,10960,10960,10960,10960,0
|
|
20240408,141500,85144260,10960,10960,10960,10960,0
|
|
20240408,141400,85144260,10960,10960,10960,10960,0
|
|
20240408,141300,85144260,10960,10960,10960,10960,9
|
|
20240408,141200,85045620,10950,10950,10950,10950,17
|
|
20240408,141100,84859470,10950,10950,10950,10950,0
|
|
20240408,141000,84859470,10950,10950,10950,10950,0
|
|
20240408,140900,84859470,10950,10950,10950,10950,0
|
|
20240408,140800,84859470,10950,10950,10950,10950,0
|
|
20240408,140700,84859470,10950,10950,10950,10950,16
|
|
20240408,140600,84684270,10950,10950,10950,10950,0
|
|
20240408,140500,84684270,10950,10950,10950,10950,0
|
|
20240408,140400,84684270,10950,10950,10950,10950,0
|
|
20240408,140300,84684270,10950,10950,10950,10950,0
|
|
20240408,140200,84684270,10950,10950,10950,10950,0
|
|
20240408,140100,84684270,10950,10950,10950,10950,18
|
|
20240408,140000,84487170,10960,10960,10960,10960,0
|
|
20240408,135900,84487170,10960,10960,10960,10960,0
|
|
20240408,135800,84487170,10960,10960,10960,10960,0
|
|
20240408,135700,84487170,10960,10960,10960,10960,2
|
|
20240408,135600,84465250,10970,10960,10970,10960,55
|
|
20240408,135500,83862430,10960,10960,10960,10960,0
|
|
20240408,135400,83862430,10960,11000,11000,10960,128
|
|
20240408,135300,82459510,10980,10970,10980,10970,33
|
|
20240408,135200,82097480,10960,10960,10960,10960,0
|
|
20240408,135100,82097480,10960,10960,10960,10960,17
|
|
20240408,135000,81911160,11000,11000,11000,11000,0
|
|
20240408,134900,81911160,11000,11000,11000,11000,0
|
|
20240408,134800,81911160,11000,11000,11000,11000,0
|
|
20240408,134700,81911160,11000,10970,11000,10970,13
|
|
20240408,134600,81768460,10960,10960,10960,10960,36
|
|
20240408,134500,81373900,10950,10950,10950,10950,17
|
|
20240408,134400,81187750,10950,10950,10950,10950,3
|
|
20240408,134300,81154900,10950,10950,10950,10950,3
|
|
20240408,134200,81122050,10950,10950,10950,10950,3
|
|
20240408,134100,81089200,10950,10950,10950,10950,3
|
|
20240408,134000,81056350,10950,10950,10950,10950,19
|
|
20240408,133900,80848300,10950,10950,10950,10950,1
|
|
20240408,133800,80837350,10950,10950,10950,10950,0
|
|
20240408,133700,80837350,10950,10950,10950,10950,1
|
|
20240408,133600,80826400,10950,10950,10950,10950,0
|
|
20240408,133500,80826400,10950,10950,10950,10950,16
|
|
20240408,133400,80651200,10950,10950,10950,10950,0
|
|
20240408,133300,80651200,10950,10950,10950,10950,0
|
|
20240408,133200,80651200,10950,10950,10950,10950,0
|
|
20240408,133100,80651200,10950,10950,10950,10950,1
|
|
20240408,133000,80640250,10950,10950,10950,10950,18
|
|
20240408,132900,80443150,10950,10950,10950,10950,0
|
|
20240408,132800,80443150,10950,10950,10950,10950,0
|
|
20240408,132700,80443150,10950,10950,10950,10950,0
|
|
20240408,132600,80443150,10950,10950,10950,10950,10
|
|
20240408,132500,80333650,10950,10950,10950,10950,1
|
|
20240408,132400,80322700,10950,10950,10950,10950,17
|
|
20240408,132300,80136550,10950,10950,10950,10950,0
|
|
20240408,132200,80136550,10950,10950,10950,10950,1
|
|
20240408,132100,80125600,10950,10950,10950,10950,0
|
|
20240408,132000,80125600,10950,10950,10950,10950,0
|
|
20240408,131900,80125600,10950,10950,10950,10950,17
|
|
20240408,131800,79939450,10960,10960,10960,10960,0
|
|
20240408,131700,79939450,10960,10960,10960,10960,1
|
|
20240408,131600,79928490,10960,10960,10960,10960,38
|
|
20240408,131500,79512010,10960,10960,10960,10960,1
|
|
20240408,131400,79501050,10960,10960,10960,10960,17
|
|
20240408,131300,79314730,10960,10960,10960,10960,1
|
|
20240408,131200,79303770,10960,10960,10960,10960,2
|
|
20240408,131100,79281850,10960,10960,10960,10960,1
|
|
20240408,131000,79270890,10960,10960,10960,10960,2
|
|
20240408,130900,79248970,10960,10960,10960,10960,3
|
|
20240408,130800,79216090,10960,10960,10960,10960,20
|
|
20240408,130700,78996890,10960,10960,10970,10960,8
|
|
20240408,130600,78909160,10960,10960,10960,10960,3
|
|
20240408,130500,78876280,10960,10960,10960,10960,2
|
|
20240408,130400,78854360,10960,10960,10960,10960,2
|
|
20240408,130300,78832440,10960,10960,10960,10960,18
|
|
20240408,130200,78635160,10960,10960,10960,10960,1
|
|
20240408,130100,78624200,10960,10960,10960,10960,2
|
|
20240408,130000,78602280,10960,10960,10960,10960,3
|
|
20240408,125900,78569400,10960,10960,10960,10960,5
|
|
20240408,125800,78514600,10960,10960,10960,10960,21
|
|
20240408,125700,78284440,10960,10960,10960,10960,0
|
|
20240408,125600,78284440,10960,10960,10960,10960,0
|
|
20240408,125500,78284440,10960,10960,10960,10960,0
|
|
20240408,125400,78284440,10960,10960,10960,10960,0
|
|
20240408,125300,78284440,10960,10960,10960,10960,0
|
|
20240408,125200,78284440,10960,10960,10960,10960,16
|
|
20240408,125100,78109080,10970,10970,10970,10970,0
|
|
20240408,125000,78109080,10970,10970,10970,10970,0
|
|
20240408,124900,78109080,10970,10970,10970,10970,0
|
|
20240408,124800,78109080,10970,10970,10970,10970,0
|
|
20240408,124700,78109080,10970,10970,10970,10970,3
|
|
20240408,124600,78076170,10970,10970,10970,10970,2
|
|
20240408,124500,78054230,10970,10970,10970,10970,2
|
|
20240408,124400,78032290,10960,10960,10960,10960,0
|
|
20240408,124300,78032290,10960,10960,10960,10960,0
|
|
20240408,124200,78032290,10960,10970,10970,10960,37
|
|
20240408,124100,77626570,10960,10960,10960,10960,0
|
|
20240408,124000,77626570,10960,10960,10960,10960,0
|
|
20240408,123900,77626570,10960,10960,10960,10960,0
|
|
20240408,123800,77626570,10960,10960,10960,10960,0
|
|
20240408,123700,77626570,10960,10960,10960,10960,18
|
|
20240408,123600,77429290,10960,10960,10960,10960,0
|
|
20240408,123500,77429290,10960,10960,10960,10960,28
|
|
20240408,123400,77122410,10960,10960,10960,10960,0
|
|
20240408,123300,77122410,10960,10960,10960,10960,0
|
|
20240408,123200,77122410,10960,10960,10960,10960,0
|
|
20240408,123100,77122410,10960,10960,10960,10960,15
|
|
20240408,123000,76958010,10960,10960,10960,10960,0
|
|
20240408,122900,76958010,10960,10960,10960,10960,0
|
|
20240408,122800,76958010,10960,10960,10960,10960,0
|
|
20240408,122700,76958010,10960,10960,10960,10960,0
|
|
20240408,122600,76958010,10960,10960,10960,10960,18
|
|
20240408,122500,76760730,10970,10970,10970,10970,0
|
|
20240408,122400,76760730,10970,10970,10970,10970,0
|
|
20240408,122300,76760730,10970,10970,10970,10970,0
|
|
20240408,122200,76760730,10970,10970,10970,10970,30
|
|
20240408,122100,76431630,10960,10960,10960,10960,17
|
|
20240408,122000,76245310,10960,10960,10960,10960,0
|
|
20240408,121900,76245310,10960,10960,10960,10960,0
|
|
20240408,121800,76245310,10960,10960,10960,10960,0
|
|
20240408,121700,76245310,10960,10960,10960,10960,0
|
|
20240408,121600,76245310,10960,10960,10960,10960,0
|
|
20240408,121500,76245310,10960,10960,10960,10960,16
|
|
20240408,121400,76069950,10960,10960,10960,10960,0
|
|
20240408,121300,76069950,10960,10960,10960,10960,5
|
|
20240408,121200,76015150,10960,10960,10960,10960,1
|
|
20240408,121100,76004190,10970,10970,10970,10970,0
|
|
20240408,121000,76004190,10970,10970,10970,10970,10
|
|
20240408,120900,75894490,10960,10970,10970,10960,127
|
|
20240408,120800,74501840,10970,10970,10970,10970,1
|
|
20240408,120700,74490870,10970,10970,10970,10970,0
|
|
20240408,120600,74490870,10970,10970,10970,10970,101
|
|
20240408,120500,73382900,10970,10970,10970,10970,27
|
|
20240408,120400,73086710,10970,10970,10970,10970,0
|
|
20240408,120300,73086710,10970,10970,10970,10970,0
|
|
20240408,120200,73086710,10970,10970,10970,10970,0
|
|
20240408,120100,73086710,10970,10970,10970,10970,0
|
|
20240408,120000,73086710,10970,10970,10970,10970,16
|
|
20240408,115900,72911190,10970,10970,10970,10970,1
|
|
20240408,115800,72900220,10970,10970,10970,10970,3
|
|
20240408,115700,72867310,10970,10970,10970,10970,1
|
|
20240408,115600,72856340,10970,10970,10970,10970,1
|
|
20240408,115500,72845370,10970,10970,10970,10970,1
|
|
20240408,115400,72834400,10980,10980,10980,10980,0
|
|
20240408,115300,72834400,10980,10980,10980,10980,0
|
|
20240408,115200,72834400,10980,10970,10980,10970,6
|
|
20240408,115100,72768530,10970,10970,10970,10970,2
|
|
20240408,115000,72746590,10970,10970,10970,10970,3
|
|
20240408,114900,72713680,10970,10970,10970,10970,1
|
|
20240408,114800,72702710,10970,10980,10980,10970,2
|
|
20240408,114700,72680760,10980,10980,10980,10980,0
|
|
20240408,114600,72680760,10980,10980,10980,10980,0
|
|
20240408,114500,72680760,10980,10980,10980,10980,0
|
|
20240408,114400,72680760,10980,10980,10980,10980,2
|
|
20240408,114300,72658800,10990,10990,10990,10990,0
|
|
20240408,114200,72658800,10990,10990,10990,10990,0
|
|
20240408,114100,72658800,10990,10990,10990,10990,0
|
|
20240408,114000,72658800,10990,10990,10990,10990,0
|
|
20240408,113900,72658800,10990,10970,10990,10970,151
|
|
20240408,113800,70999400,10970,10970,10970,10970,0
|
|
20240408,113700,70999400,10970,10970,10970,10970,1
|
|
20240408,113600,70988430,10970,10970,10970,10970,1
|
|
20240408,113500,70977460,10970,10970,10970,10970,0
|
|
20240408,113400,70977460,10970,10970,10970,10970,0
|
|
20240408,113300,70977460,10970,10970,10970,10970,0
|
|
20240408,113200,70977460,10970,10970,10970,10970,0
|
|
20240408,113100,70977460,10970,10970,10970,10970,2
|
|
20240408,113000,70955520,10970,10970,10970,10970,2
|
|
20240408,112900,70933580,10970,10970,10970,10970,1
|
|
20240408,112800,70922610,10980,10980,10980,10980,0
|
|
20240408,112700,70922610,10980,10980,10980,10980,0
|
|
20240408,112600,70922610,10980,10980,10980,10980,0
|
|
20240408,112500,70922610,10980,10980,10980,10980,0
|
|
20240408,112400,70922610,10980,10980,10980,10980,1
|
|
20240408,112300,70911630,10980,11030,11030,10970,4076
|
|
20240408,112200,26122420,11010,11010,11010,11010,1
|
|
20240408,112100,26111410,11000,11000,11000,11000,0
|
|
20240408,112000,26111410,11000,11000,11000,11000,0
|
|
20240408,111900,26111410,11000,11000,11000,11000,0
|
|
20240408,111800,26111410,11000,11000,11000,11000,0
|
|
20240408,111700,26111410,11000,11000,11000,11000,0
|
|
20240408,111600,26111410,11000,11000,11000,11000,2
|
|
20240408,111500,26089410,11000,11000,11000,11000,0
|
|
20240408,111400,26089410,11000,11000,11000,11000,0
|
|
20240408,111300,26089410,11000,11000,11000,11000,0
|
|
20240408,111200,26089410,11000,11000,11000,11000,0
|
|
20240408,111100,26089410,11000,11000,11000,11000,0
|
|
20240408,111000,26089410,11000,11000,11000,11000,5
|
|
20240408,110900,26034410,11000,11000,11000,11000,2
|
|
20240408,110800,26012410,11000,11000,11000,11000,0
|
|
20240408,110700,26012410,11000,11000,11000,11000,0
|
|
20240408,110600,26012410,11000,11000,11000,11000,0
|
|
20240408,110500,26012410,11000,11000,11000,11000,0
|
|
20240408,110400,26012410,11000,11000,11000,11000,1
|
|
20240408,110300,26001410,11000,11010,11010,11000,21
|
|
20240408,110200,25770210,11000,11000,11000,11000,1
|
|
20240408,110100,25759210,11000,11000,11000,11000,0
|
|
20240408,110000,25759210,11000,11010,11010,11000,21
|
|
20240408,105900,25528010,11000,11000,11000,11000,0
|
|
20240408,105800,25528010,11000,11000,11000,11000,0
|
|
20240408,105700,25528010,11000,11000,11000,11000,1
|
|
20240408,105600,25517010,11000,11000,11000,11000,0
|
|
20240408,105500,25517010,11000,11000,11000,11000,1
|
|
20240408,105400,25506010,11000,11000,11000,11000,0
|
|
20240408,105300,25506010,11000,11000,11000,11000,0
|
|
20240408,105200,25506010,11000,11000,11000,11000,0
|
|
20240408,105100,25506010,11000,11000,11000,11000,0
|
|
20240408,105000,25506010,11000,11000,11000,11000,2
|
|
20240408,104900,25484010,11000,11000,11000,11000,2
|
|
20240408,104800,25462010,10990,10990,11000,10990,25
|
|
20240408,104700,25187030,10990,10990,10990,10990,0
|
|
20240408,104600,25187030,10990,10990,10990,10990,0
|
|
20240408,104500,25187030,10990,10990,10990,10990,1
|
|
20240408,104400,25176040,10990,10990,10990,10990,0
|
|
20240408,104300,25176040,10990,10990,10990,10990,0
|
|
20240408,104200,25176040,10990,10990,10990,10990,0
|
|
20240408,104100,25176040,10990,10990,10990,10990,35
|
|
20240408,104000,24791390,10990,10990,10990,10990,0
|
|
20240408,103900,24791390,10990,10990,10990,10990,0
|
|
20240408,103800,24791390,10990,10990,10990,10990,1
|
|
20240408,103700,24780400,10990,11000,11000,10990,106
|
|
20240408,103600,23614460,10990,10990,10990,10990,0
|
|
20240408,103500,23614460,10990,10990,10990,10990,0
|
|
20240408,103400,23614460,10990,11000,11000,10990,11
|
|
20240408,103300,23493470,10990,10990,10990,10990,0
|
|
20240408,103200,23493470,10990,10990,10990,10990,0
|
|
20240408,103100,23493470,10990,10990,10990,10990,2
|
|
20240408,103000,23471490,10990,10990,10990,10990,0
|
|
20240408,102900,23471490,10990,10990,10990,10990,0
|
|
20240408,102800,23471490,10990,11000,11000,10990,76
|
|
20240408,102700,22635530,11000,11000,11000,11000,1
|
|
20240408,102600,22624530,11000,11000,11000,11000,0
|
|
20240408,102500,22624530,11000,11000,11000,11000,0
|
|
20240408,102400,22624530,11000,11000,11000,11000,1
|
|
20240408,102300,22613530,11000,11000,11000,11000,0
|
|
20240408,102200,22613530,11000,11000,11000,11000,0
|
|
20240408,102100,22613530,11000,11000,11000,11000,0
|
|
20240408,102000,22613530,11000,11000,11000,11000,1
|
|
20240408,101900,22602530,11010,11010,11020,11010,11
|
|
20240408,101800,22481410,11010,11010,11010,11010,0
|
|
20240408,101700,22481410,11010,11010,11010,11010,0
|
|
20240408,101600,22481410,11010,11010,11010,11010,0
|
|
20240408,101500,22481410,11010,11010,11010,11010,0
|
|
20240408,101400,22481410,11010,11010,11010,11010,0
|
|
20240408,101300,22481410,11010,11010,11010,11010,1
|
|
20240408,101200,22470400,11010,11010,11010,11010,1
|
|
20240408,101100,22459390,11010,11010,11010,11010,2
|
|
20240408,101000,22437370,11010,11010,11010,11010,0
|
|
20240408,100900,22437370,11010,11010,11010,11010,0
|
|
20240408,100800,22437370,11010,11010,11010,11010,0
|
|
20240408,100700,22437370,11010,11010,11010,11010,0
|
|
20240408,100600,22437370,11010,11010,11010,11010,1
|
|
20240408,100500,22426360,11010,11010,11010,11010,0
|
|
20240408,100400,22426360,11010,11000,11010,11000,6
|
|
20240408,100300,22360310,11000,11000,11010,10990,340
|
|
20240408,100200,18620420,11000,11000,11000,11000,0
|
|
20240408,100100,18620420,11000,11000,11000,11000,0
|
|
20240408,100000,18620420,11000,10990,11000,10990,3
|
|
20240408,095900,18587440,10990,10990,10990,10990,0
|
|
20240408,095800,18587440,10990,10990,10990,10990,0
|
|
20240408,095700,18587440,10990,10990,10990,10990,0
|
|
20240408,095600,18587440,10990,10990,10990,10990,0
|
|
20240408,095500,18587440,10990,10990,10990,10990,0
|
|
20240408,095400,18587440,10990,10990,10990,10990,0
|
|
20240408,095300,18587440,10990,10990,10990,10990,5
|
|
20240408,095200,18532490,10990,10990,10990,10990,0
|
|
20240408,095100,18532490,10990,10990,10990,10990,25
|
|
20240408,095000,18257740,11000,11000,11000,11000,0
|
|
20240408,094900,18257740,11000,11000,11000,11000,0
|
|
20240408,094800,18257740,11000,11000,11000,11000,0
|
|
20240408,094700,18257740,11000,11000,11000,11000,0
|
|
20240408,094600,18257740,11000,11000,11000,11000,0
|
|
20240408,094500,18257740,11000,11000,11000,11000,1
|
|
20240408,094400,18246740,10990,10990,10990,10990,0
|
|
20240408,094300,18246740,10990,10990,10990,10990,0
|
|
20240408,094200,18246740,10990,10990,10990,10990,4
|
|
20240408,094100,18202780,11000,11000,11000,11000,0
|
|
20240408,094000,18202780,11000,11000,11000,11000,5
|
|
20240408,093900,18147780,10990,10990,10990,10990,0
|
|
20240408,093800,18147780,10990,10990,10990,10990,0
|
|
20240408,093700,18147780,10990,10990,10990,10990,0
|
|
20240408,093600,18147780,10990,10990,10990,10990,22
|
|
20240408,093500,17906000,10990,10990,10990,10990,0
|
|
20240408,093400,17906000,10990,10990,10990,10990,0
|
|
20240408,093300,17906000,10990,10990,10990,10990,0
|
|
20240408,093200,17906000,10990,10990,10990,10990,0
|
|
20240408,093100,17906000,10990,10990,10990,10990,0
|
|
20240408,093000,17906000,10990,10990,10990,10990,4
|
|
20240408,092900,17862040,10990,10990,10990,10990,0
|
|
20240408,092800,17862040,10990,10990,10990,10990,4
|
|
20240408,092700,17818080,10990,10990,10990,10990,4
|
|
20240408,092600,17774120,11000,11000,11000,11000,0
|
|
20240408,092500,17774120,11000,11000,11000,11000,1
|
|
20240408,092400,17763120,10990,10990,10990,10990,0
|
|
20240408,092300,17763120,10990,10990,10990,10990,0
|
|
20240408,092200,17763120,10990,10990,10990,10990,0
|
|
20240408,092100,17763120,10990,10990,10990,10990,91
|
|
20240408,092000,16763030,10980,10980,10980,10980,4
|
|
20240408,091900,16719110,10980,10980,10980,10980,0
|
|
20240408,091800,16719110,10980,10980,10980,10980,0
|
|
20240408,091700,16719110,10980,10980,10980,10980,4
|
|
20240408,091600,16675190,10990,10990,10990,10990,0
|
|
20240408,091500,16675190,10990,10990,10990,10990,226
|
|
20240408,091400,14191450,11000,11000,11000,11000,150
|
|
20240408,091300,12541450,11010,11010,11010,11010,1
|
|
20240408,091200,12530440,11010,11010,11010,11010,0
|
|
20240408,091100,12530440,11010,11010,11010,11010,10
|
|
20240408,091000,12420340,11010,11010,11010,11010,0
|
|
20240408,090900,12420340,11010,11010,11010,11010,10
|
|
20240408,090800,12310240,11010,11010,11010,11010,12
|
|
20240408,090700,12178120,11020,11020,11020,11020,0
|
|
20240408,090600,12178120,11020,11020,11020,11020,0
|
|
20240408,090500,12178120,11020,11020,11020,11020,91
|
|
20240408,090400,11175300,11020,11020,11020,11020,9
|
|
20240408,090300,11076120,11020,11020,11020,11020,0
|
|
20240408,090200,11076120,11020,11020,11020,11020,0
|
|
20240408,090100,11076120,11020,11020,11020,11020,1
|
|
20240408,090000,11065100,11020,11010,11020,11010,1005
|