610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,190600,1329517540,11630,11630,11630,11630,0
|
|
20240412,190500,1329517540,11630,11630,11630,11630,0
|
|
20240412,190400,1329517540,11630,11630,11630,11630,0
|
|
20240412,190300,1329517540,11630,11630,11630,11630,0
|
|
20240412,190200,1329517540,11630,11630,11630,11630,0
|
|
20240412,190100,1329517540,11630,11630,11630,11630,0
|
|
20240412,190000,1329517540,11630,11630,11630,11630,0
|
|
20240412,185900,1329517540,11630,11630,11630,11630,0
|
|
20240412,185800,1329517540,11630,11630,11630,11630,0
|
|
20240412,185700,1329517540,11630,11630,11630,11630,0
|
|
20240412,185600,1329517540,11630,11630,11630,11630,0
|
|
20240412,185500,1329517540,11630,11630,11630,11630,0
|
|
20240412,185400,1329517540,11630,11630,11630,11630,0
|
|
20240412,185300,1329517540,11630,11630,11630,11630,0
|
|
20240412,185200,1329517540,11630,11630,11630,11630,0
|
|
20240412,185100,1329517540,11630,11630,11630,11630,0
|
|
20240412,185000,1329517540,11630,11630,11630,11630,0
|
|
20240412,184900,1329517540,11630,11630,11630,11630,0
|
|
20240412,184800,1329517540,11630,11630,11630,11630,0
|
|
20240412,184700,1329517540,11630,11630,11630,11630,0
|
|
20240412,184600,1329517540,11630,11630,11630,11630,0
|
|
20240412,184500,1329517540,11630,11630,11630,11630,0
|
|
20240412,184400,1329517540,11630,11630,11630,11630,0
|
|
20240412,184300,1329517540,11630,11630,11630,11630,0
|
|
20240412,184200,1329517540,11630,11630,11630,11630,0
|
|
20240412,184100,1329517540,11630,11630,11630,11630,0
|
|
20240412,184000,1329517540,11630,11630,11630,11630,0
|
|
20240412,183900,1329517540,11630,11630,11630,11630,0
|
|
20240412,183800,1329517540,11630,11630,11630,11630,0
|
|
20240412,183700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,183600,1329517540,11630,11630,11630,11630,0
|
|
20240412,183500,1329517540,11630,11630,11630,11630,0
|
|
20240412,183400,1329517540,11630,11630,11630,11630,0
|
|
20240412,183300,1329517540,11630,11630,11630,11630,0
|
|
20240412,183200,1329517540,11630,11630,11630,11630,0
|
|
20240412,183100,1329517540,11630,11630,11630,11630,0
|
|
20240412,183000,1329517540,11630,11630,11630,11630,0
|
|
20240412,182900,1329517540,11630,11630,11630,11630,0
|
|
20240412,182800,1329517540,11630,11630,11630,11630,0
|
|
20240412,182700,1329517540,11630,11630,11630,11630,0
|
|
20240412,182600,1329517540,11630,11630,11630,11630,0
|
|
20240412,182500,1329517540,11630,11630,11630,11630,0
|
|
20240412,182400,1329517540,11630,11630,11630,11630,0
|
|
20240412,182300,1329517540,11630,11630,11630,11630,0
|
|
20240412,182200,1329517540,11630,11630,11630,11630,0
|
|
20240412,182100,1329517540,11630,11630,11630,11630,0
|
|
20240412,182000,1329517540,11630,11630,11630,11630,0
|
|
20240412,181900,1329517540,11630,11630,11630,11630,0
|
|
20240412,181800,1329517540,11630,11630,11630,11630,0
|
|
20240412,181700,1329517540,11630,11630,11630,11630,0
|
|
20240412,181600,1329517540,11630,11630,11630,11630,0
|
|
20240412,181500,1329517540,11630,11630,11630,11630,0
|
|
20240412,181400,1329517540,11630,11630,11630,11630,0
|
|
20240412,181300,1329517540,11630,11630,11630,11630,0
|
|
20240412,181200,1329517540,11630,11630,11630,11630,0
|
|
20240412,181100,1329517540,11630,11630,11630,11630,0
|
|
20240412,181000,1329517540,11630,11630,11630,11630,0
|
|
20240412,180900,1329517540,11630,11630,11630,11630,0
|
|
20240412,180800,1329517540,11630,11630,11630,11630,0
|
|
20240412,180700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,180600,1329517540,11630,11630,11630,11630,0
|
|
20240412,180500,1329517540,11630,11630,11630,11630,0
|
|
20240412,180400,1329517540,11630,11630,11630,11630,0
|
|
20240412,180300,1329517540,11630,11630,11630,11630,0
|
|
20240412,180200,1329517540,11630,11630,11630,11630,0
|
|
20240412,180100,1329517540,11630,11630,11630,11630,0
|
|
20240412,180000,1329517540,11630,11630,11630,11630,0
|
|
20240412,175900,1329517540,11630,11630,11630,11630,0
|
|
20240412,175800,1329517540,11630,11630,11630,11630,0
|
|
20240412,175700,1329517540,11630,11630,11630,11630,0
|
|
20240412,175600,1329517540,11630,11630,11630,11630,0
|
|
20240412,175500,1329517540,11630,11630,11630,11630,0
|
|
20240412,175400,1329517540,11630,11630,11630,11630,0
|
|
20240412,175300,1329517540,11630,11630,11630,11630,0
|
|
20240412,175200,1329517540,11630,11630,11630,11630,0
|
|
20240412,175100,1329517540,11630,11630,11630,11630,0
|
|
20240412,175000,1329517540,11630,11630,11630,11630,0
|
|
20240412,174900,1329517540,11630,11630,11630,11630,0
|
|
20240412,174800,1329517540,11630,11630,11630,11630,0
|
|
20240412,174700,1329517540,11630,11630,11630,11630,0
|
|
20240412,174600,1329517540,11630,11630,11630,11630,0
|
|
20240412,174500,1329517540,11630,11630,11630,11630,0
|
|
20240412,174400,1329517540,11630,11630,11630,11630,0
|
|
20240412,174300,1329517540,11630,11630,11630,11630,0
|
|
20240412,174200,1329517540,11630,11630,11630,11630,0
|
|
20240412,174100,1329517540,11630,11630,11630,11630,0
|
|
20240412,174000,1329517540,11630,11630,11630,11630,0
|
|
20240412,173900,1329517540,11630,11630,11630,11630,0
|
|
20240412,173800,1329517540,11630,11630,11630,11630,0
|
|
20240412,173700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,173600,1329517540,11630,11630,11630,11630,0
|
|
20240412,173500,1329517540,11630,11630,11630,11630,0
|
|
20240412,173400,1329517540,11630,11630,11630,11630,0
|
|
20240412,173300,1329517540,11630,11630,11630,11630,0
|
|
20240412,173200,1329517540,11630,11630,11630,11630,0
|
|
20240412,173100,1329517540,11630,11630,11630,11630,0
|
|
20240412,173000,1329517540,11630,11630,11630,11630,0
|
|
20240412,172900,1329517540,11630,11630,11630,11630,0
|
|
20240412,172800,1329517540,11630,11630,11630,11630,0
|
|
20240412,172700,1329517540,11630,11630,11630,11630,0
|
|
20240412,172600,1329517540,11630,11630,11630,11630,0
|
|
20240412,172500,1329517540,11630,11630,11630,11630,0
|
|
20240412,172400,1329517540,11630,11630,11630,11630,0
|
|
20240412,172300,1329517540,11630,11630,11630,11630,0
|
|
20240412,172200,1329517540,11630,11630,11630,11630,0
|
|
20240412,172100,1329517540,11630,11630,11630,11630,0
|
|
20240412,172000,1329517540,11630,11630,11630,11630,0
|
|
20240412,171900,1329517540,11630,11630,11630,11630,0
|
|
20240412,171800,1329517540,11630,11630,11630,11630,0
|
|
20240412,171700,1329517540,11630,11630,11630,11630,0
|
|
20240412,171600,1329517540,11630,11630,11630,11630,0
|
|
20240412,171500,1329517540,11630,11630,11630,11630,0
|
|
20240412,171400,1329517540,11630,11630,11630,11630,0
|
|
20240412,171300,1329517540,11630,11630,11630,11630,0
|
|
20240412,171200,1329517540,11630,11630,11630,11630,0
|
|
20240412,171100,1329517540,11630,11630,11630,11630,0
|
|
20240412,171000,1329517540,11630,11630,11630,11630,0
|
|
20240412,170900,1329517540,11630,11630,11630,11630,0
|
|
20240412,170800,1329517540,11630,11630,11630,11630,0
|
|
20240412,170700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,170600,1329517540,11630,11630,11630,11630,0
|
|
20240412,170500,1329517540,11630,11630,11630,11630,0
|
|
20240412,170400,1329517540,11630,11630,11630,11630,0
|
|
20240412,170300,1329517540,11630,11630,11630,11630,0
|
|
20240412,170200,1329517540,11630,11630,11630,11630,0
|
|
20240412,170100,1329517540,11630,11630,11630,11630,0
|
|
20240412,170000,1329517540,11630,11630,11630,11630,0
|
|
20240412,165900,1329517540,11630,11630,11630,11630,0
|
|
20240412,165800,1329517540,11630,11630,11630,11630,0
|
|
20240412,165700,1329517540,11630,11630,11630,11630,0
|
|
20240412,165600,1329517540,11630,11630,11630,11630,0
|
|
20240412,165500,1329517540,11630,11630,11630,11630,0
|
|
20240412,165400,1329517540,11630,11630,11630,11630,0
|
|
20240412,165300,1329517540,11630,11630,11630,11630,0
|
|
20240412,165200,1329517540,11630,11630,11630,11630,0
|
|
20240412,165100,1329517540,11630,11630,11630,11630,0
|
|
20240412,165000,1329517540,11630,11630,11630,11630,0
|
|
20240412,164900,1329517540,11630,11630,11630,11630,0
|
|
20240412,164800,1329517540,11630,11630,11630,11630,0
|
|
20240412,164700,1329517540,11630,11630,11630,11630,0
|
|
20240412,164600,1329517540,11630,11630,11630,11630,0
|
|
20240412,164500,1329517540,11630,11630,11630,11630,0
|
|
20240412,164400,1329517540,11630,11630,11630,11630,0
|
|
20240412,164300,1329517540,11630,11630,11630,11630,0
|
|
20240412,164200,1329517540,11630,11630,11630,11630,0
|
|
20240412,164100,1329517540,11630,11630,11630,11630,0
|
|
20240412,164000,1329517540,11630,11630,11630,11630,0
|
|
20240412,163900,1329517540,11630,11630,11630,11630,0
|
|
20240412,163800,1329517540,11630,11630,11630,11630,0
|
|
20240412,163700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,163600,1329517540,11630,11630,11630,11630,0
|
|
20240412,163500,1329517540,11630,11630,11630,11630,0
|
|
20240412,163400,1329517540,11630,11630,11630,11630,0
|
|
20240412,163300,1329517540,11630,11630,11630,11630,0
|
|
20240412,163200,1329517540,11630,11630,11630,11630,0
|
|
20240412,163100,1329517540,11630,11630,11630,11630,0
|
|
20240412,163000,1329517540,11630,11630,11630,11630,0
|
|
20240412,162900,1329517540,11630,11630,11630,11630,0
|
|
20240412,162800,1329517540,11630,11630,11630,11630,0
|
|
20240412,162700,1329517540,11630,11630,11630,11630,0
|
|
20240412,162600,1329517540,11630,11630,11630,11630,0
|
|
20240412,162500,1329517540,11630,11630,11630,11630,0
|
|
20240412,162400,1329517540,11630,11630,11630,11630,0
|
|
20240412,162300,1329517540,11630,11630,11630,11630,0
|
|
20240412,162200,1329517540,11630,11630,11630,11630,0
|
|
20240412,162100,1329517540,11630,11630,11630,11630,0
|
|
20240412,162000,1329517540,11630,11630,11630,11630,0
|
|
20240412,161900,1329517540,11630,11630,11630,11630,0
|
|
20240412,161800,1329517540,11630,11630,11630,11630,0
|
|
20240412,161700,1329517540,11630,11630,11630,11630,0
|
|
20240412,161600,1329517540,11630,11630,11630,11630,0
|
|
20240412,161500,1329517540,11630,11630,11630,11630,0
|
|
20240412,161400,1329517540,11630,11630,11630,11630,0
|
|
20240412,161300,1329517540,11630,11630,11630,11630,0
|
|
20240412,161200,1329517540,11630,11630,11630,11630,0
|
|
20240412,161100,1329517540,11630,11630,11630,11630,0
|
|
20240412,161000,1329517540,11630,11630,11630,11630,0
|
|
20240412,160900,1329517540,11630,11630,11630,11630,0
|
|
20240412,160800,1329517540,11630,11630,11630,11630,0
|
|
20240412,160700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,160600,1329517540,11630,11630,11630,11630,0
|
|
20240412,160500,1329517540,11630,11630,11630,11630,0
|
|
20240412,160400,1329517540,11630,11630,11630,11630,0
|
|
20240412,160300,1329517540,11630,11630,11630,11630,0
|
|
20240412,160200,1329517540,11630,11630,11630,11630,0
|
|
20240412,160100,1329517540,11630,11630,11630,11630,0
|
|
20240412,160000,1329517540,11630,11630,11630,11630,0
|
|
20240412,155900,1329517540,11630,11630,11630,11630,0
|
|
20240412,155800,1329517540,11630,11630,11630,11630,0
|
|
20240412,155700,1329517540,11630,11630,11630,11630,0
|
|
20240412,155600,1329517540,11630,11630,11630,11630,0
|
|
20240412,155500,1329517540,11630,11630,11630,11630,0
|
|
20240412,155400,1329517540,11630,11630,11630,11630,0
|
|
20240412,155300,1329517540,11630,11630,11630,11630,0
|
|
20240412,155200,1329517540,11630,11630,11630,11630,0
|
|
20240412,155100,1329517540,11630,11630,11630,11630,0
|
|
20240412,155000,1329517540,11630,11630,11630,11630,0
|
|
20240412,154900,1329517540,11630,11630,11630,11630,0
|
|
20240412,154800,1329517540,11630,11630,11630,11630,0
|
|
20240412,154700,1329517540,11630,11630,11630,11630,0
|
|
20240412,154600,1329517540,11630,11630,11630,11630,0
|
|
20240412,154500,1329517540,11630,11630,11630,11630,0
|
|
20240412,154400,1329517540,11630,11630,11630,11630,0
|
|
20240412,154300,1329517540,11630,11630,11630,11630,0
|
|
20240412,154200,1329517540,11630,11630,11630,11630,0
|
|
20240412,154100,1329517540,11630,11630,11630,11630,0
|
|
20240412,154000,1329517540,11630,11630,11630,11630,0
|
|
20240412,153900,1329517540,11630,11630,11630,11630,0
|
|
20240412,153800,1329517540,11630,11630,11630,11630,0
|
|
20240412,153700,1329517540,11630,11630,11630,11630,2602
|
|
20240412,153600,1329517540,11630,11630,11630,11630,0
|
|
20240412,153500,1329517540,11630,11630,11630,11630,0
|
|
20240412,153400,1329517540,11630,11630,11630,11630,0
|
|
20240412,153300,1329517540,11630,11630,11630,11630,0
|
|
20240412,153200,1329517540,11630,11630,11630,11630,0
|
|
20240412,153100,1329517540,11630,11630,11630,11630,0
|
|
20240412,153000,1329517540,11630,11630,11630,11630,2602
|
|
20240412,152900,1299256280,11640,11640,11640,11640,0
|
|
20240412,152800,1299256280,11640,11640,11640,11640,0
|
|
20240412,152700,1299256280,11640,11640,11640,11640,0
|
|
20240412,152600,1299256280,11640,11640,11640,11640,0
|
|
20240412,152500,1299256280,11640,11640,11640,11640,0
|
|
20240412,152400,1299256280,11640,11640,11640,11640,0
|
|
20240412,152300,1299256280,11640,11640,11640,11640,0
|
|
20240412,152200,1299256280,11640,11640,11640,11640,0
|
|
20240412,152100,1299256280,11640,11640,11640,11640,0
|
|
20240412,152000,1299256280,11640,11640,11640,11640,0
|
|
20240412,151900,1299256280,11640,11560,11640,11560,447
|
|
20240412,151800,1294060220,11630,11630,11640,11560,660
|
|
20240412,151700,1286390800,11630,11600,11630,11560,975
|
|
20240412,151600,1275076860,11560,11560,11560,11560,111
|
|
20240412,151500,1273793700,11560,11560,11600,11560,225
|
|
20240412,151400,1271192290,11560,11600,11600,11560,101
|
|
20240412,151300,1270023410,11610,11610,11610,11610,100
|
|
20240412,151200,1268862410,11560,11560,11610,11560,208
|
|
20240412,151100,1266453890,11560,11560,11560,11560,107
|
|
20240412,151000,1265216970,11560,11560,11600,11560,256
|
|
20240412,150900,1262253610,11560,11570,11570,11560,64
|
|
20240412,150800,1261513260,11570,11570,11570,11570,135
|
|
20240412,150700,1259951310,11570,11600,11600,11570,100
|
|
20240412,150600,1258793020,11600,11600,11600,11600,114
|
|
20240412,150500,1257470620,11610,11600,11610,11600,49
|
|
20240412,150400,1256902210,11600,11600,11600,11600,278
|
|
20240412,150300,1253677410,11600,11610,11610,11600,573
|
|
20240412,150200,1247030410,11610,11610,11610,11610,14
|
|
20240412,150100,1246867870,11610,11610,11610,11610,40
|
|
20240412,150000,1246403470,11610,11590,11610,11590,730
|
|
20240412,145900,1237931250,11560,11560,11560,11560,87
|
|
20240412,145800,1236925530,11560,11570,11570,11560,167
|
|
20240412,145700,1234995000,11560,11560,11560,11560,66
|
|
20240412,145600,1234232040,11570,11560,11600,11560,211
|
|
20240412,145500,1231791110,11560,11560,11560,11560,553
|
|
20240412,145400,1225398430,11560,11560,11560,11560,88
|
|
20240412,145300,1224381150,11560,11560,11580,11560,293
|
|
20240412,145200,1220994040,11600,11560,11600,11550,99
|
|
20240412,145100,1219849820,11560,11590,11590,11560,49
|
|
20240412,145000,1219282420,11590,11590,11590,11550,89
|
|
20240412,144900,1218254030,11590,11590,11590,11550,108
|
|
20240412,144800,1217005390,11550,11550,11550,11550,0
|
|
20240412,144700,1217005390,11550,11550,11550,11550,0
|
|
20240412,144600,1217005390,11550,11600,11600,11550,118
|
|
20240412,144500,1215637340,11600,11550,11600,11550,1057
|
|
20240412,144400,1203384520,11590,11550,11590,11540,192
|
|
20240412,144300,1201162830,11600,11600,11600,11600,1
|
|
20240412,144200,1201151230,11550,11550,11550,11550,62
|
|
20240412,144100,1200435130,11550,11560,11560,11540,1125
|
|
20240412,144000,1187441290,11560,11600,11600,11560,366
|
|
20240412,143900,1183210290,11560,11560,11560,11560,98
|
|
20240412,143800,1182077410,11560,11560,11560,11560,0
|
|
20240412,143700,1182077410,11560,11560,11560,11560,192
|
|
20240412,143600,1179857890,11560,11570,11570,11560,85
|
|
20240412,143500,1178875070,11570,11560,11600,11560,69
|
|
20240412,143400,1178077270,11600,11570,11600,11560,174
|
|
20240412,143300,1176064310,11570,11570,11570,11570,40
|
|
20240412,143200,1175601510,11570,11570,11570,11570,88
|
|
20240412,143100,1174583350,11570,11570,11570,11570,98
|
|
20240412,143000,1173449490,11570,11570,11570,11570,77
|
|
20240412,142900,1172558600,11570,11570,11570,11570,66
|
|
20240412,142800,1171794980,11570,11570,11570,11570,0
|
|
20240412,142700,1171794980,11570,11570,11570,11570,94
|
|
20240412,142600,1170707400,11570,11610,11610,11570,21
|
|
20240412,142500,1170464310,11570,11570,11570,11570,59
|
|
20240412,142400,1169781680,11610,11600,11610,11560,532
|
|
20240412,142300,1163622540,11610,11570,11610,11570,28
|
|
20240412,142200,1163298180,11580,11590,11590,11580,804
|
|
20240412,142100,1153987730,11580,11590,11590,11580,55
|
|
20240412,142000,1153350770,11580,11580,11580,11580,0
|
|
20240412,141900,1153350770,11580,11590,11610,11580,118
|
|
20240412,141800,1151983670,11580,11580,11580,11580,0
|
|
20240412,141700,1151983670,11580,11610,11610,11580,125
|
|
20240412,141600,1150535680,11600,11600,11610,11600,14
|
|
20240412,141500,1150373180,11580,11610,11610,11580,69
|
|
20240412,141400,1149573970,11580,11580,11580,11580,118
|
|
20240412,141300,1148207530,11580,11580,11580,11580,0
|
|
20240412,141200,1148207530,11580,11610,11610,11580,90
|
|
20240412,141100,1147164810,11610,11620,11620,11610,6
|
|
20240412,141000,1147095140,11620,11620,11620,11620,0
|
|
20240412,140900,1147095140,11620,11620,11620,11620,0
|
|
20240412,140800,1147095140,11620,11610,11620,11610,13
|
|
20240412,140700,1146944110,11610,11610,11610,11610,14
|
|
20240412,140600,1146781570,11610,11610,11610,11610,0
|
|
20240412,140500,1146781570,11610,11610,11610,11610,633
|
|
20240412,140400,1139432440,11580,11580,11580,11580,90
|
|
20240412,140300,1138390240,11590,11580,11610,11580,19
|
|
20240412,140200,1138169820,11580,11580,11580,11580,92
|
|
20240412,140100,1137104460,11580,11580,11580,11580,66
|
|
20240412,140000,1136340180,11580,11580,11580,11580,0
|
|
20240412,135900,1136340180,11580,11610,11610,11580,268
|
|
20240412,135800,1133231010,11580,11580,11580,11580,59
|
|
20240412,135700,1132547790,11580,11580,11580,11580,0
|
|
20240412,135600,1132547790,11580,11580,11580,11580,167
|
|
20240412,135500,1130613930,11560,11560,11560,11560,118
|
|
20240412,135400,1129249850,11580,11580,11580,11560,561
|
|
20240412,135300,1122762620,11570,11570,11570,11570,145
|
|
20240412,135200,1121084970,11570,11580,11580,11570,354
|
|
20240412,135100,1116986270,11580,11580,11580,11580,60
|
|
20240412,135000,1116291470,11580,11580,11580,11580,52
|
|
20240412,134900,1115689310,11580,11610,11610,11580,24
|
|
20240412,134800,1115411010,11610,11610,11610,11610,20
|
|
20240412,134700,1115178810,11610,11610,11610,11610,10
|
|
20240412,134600,1115062710,11580,11580,11580,11580,0
|
|
20240412,134500,1115062710,11580,11580,11580,11580,377
|
|
20240412,134400,1110697050,11580,11600,11600,11570,2410
|
|
20240412,134300,1082774190,11600,11600,11600,11600,60
|
|
20240412,134200,1082078190,11600,11600,11600,11600,501
|
|
20240412,134100,1076266590,11600,11600,11600,11600,59
|
|
20240412,134000,1075582190,11610,11610,11610,11610,6
|
|
20240412,133900,1075512530,11610,11610,11610,11610,16
|
|
20240412,133800,1075326770,11610,11610,11610,11610,0
|
|
20240412,133700,1075326770,11610,11610,11610,11610,0
|
|
20240412,133600,1075326770,11610,11600,11610,11600,10
|
|
20240412,133500,1075210730,11610,11610,11610,11610,442
|
|
20240412,133400,1070079110,11610,11610,11610,11610,10
|
|
20240412,133300,1069963010,11610,11610,11610,11610,25
|
|
20240412,133200,1069672760,11610,11610,11610,11610,176
|
|
20240412,133100,1067629400,11610,11610,11610,11610,5
|
|
20240412,133000,1067571350,11600,11600,11600,11600,0
|
|
20240412,132900,1067571350,11600,11610,11610,11600,25
|
|
20240412,132800,1067281250,11610,11610,11610,11610,0
|
|
20240412,132700,1067281250,11610,11600,11610,11600,170
|
|
20240412,132600,1065308250,11610,11610,11610,11610,0
|
|
20240412,132500,1065308250,11610,11610,11610,11610,50
|
|
20240412,132400,1064727750,11600,11600,11600,11600,224
|
|
20240412,132300,1062129350,11600,11600,11600,11600,747
|
|
20240412,132200,1053464150,11600,11600,11600,11600,79
|
|
20240412,132100,1052547750,11600,11600,11600,11600,0
|
|
20240412,132000,1052547750,11600,11600,11600,11600,58
|
|
20240412,131900,1051874950,11600,11600,11600,11600,69
|
|
20240412,131800,1051074550,11610,11610,11610,11610,20
|
|
20240412,131700,1050842350,11610,11610,11610,11610,4
|
|
20240412,131600,1050795910,11610,11610,11610,11610,1
|
|
20240412,131500,1050784300,11610,11610,11610,11610,102
|
|
20240412,131400,1049600080,11610,11610,11610,11610,214
|
|
20240412,131300,1047115540,11610,11610,11610,11610,100
|
|
20240412,131200,1045954540,11610,11610,11610,11610,2
|
|
20240412,131100,1045931320,11620,11620,11620,11620,1
|
|
20240412,131000,1045919700,11620,11610,11620,11610,320
|
|
20240412,130900,1042202460,11600,11590,11600,11590,307
|
|
20240412,130800,1038642730,11560,11560,11560,11560,300
|
|
20240412,130700,1035174730,11560,11590,11590,11560,93
|
|
20240412,130600,1034099350,11570,11560,11570,11560,121
|
|
20240412,130500,1032700000,11580,11580,11580,11580,2
|
|
20240412,130400,1032676840,11560,11560,11560,11560,113
|
|
20240412,130300,1031370560,11580,11580,11580,11580,2298
|
|
20240412,130200,1004759720,11580,11560,11580,11560,183
|
|
20240412,130100,1002642980,11580,11580,11580,11580,0
|
|
20240412,130000,1002642980,11580,11580,11580,11580,133
|
|
20240412,125900,1001102840,11580,11560,11580,11560,56
|
|
20240412,125800,1000455460,11550,11560,11590,11550,324
|
|
20240412,125700,996708270,11590,11590,11590,11560,621
|
|
20240412,125600,989515080,11600,11600,11600,11600,750
|
|
20240412,125500,980815080,11600,11600,11600,11600,50
|
|
20240412,125400,980235080,11600,11610,11610,11600,58
|
|
20240412,125300,979562260,11610,11600,11610,11600,294
|
|
20240412,125200,976149970,11600,11600,11600,11600,69
|
|
20240412,125100,975349570,11600,11610,11610,11600,319
|
|
20240412,125000,971646090,11610,11610,11610,11610,0
|
|
20240412,124900,971646090,11610,11610,11610,11610,229
|
|
20240412,124800,968987400,11610,11610,11610,11610,68
|
|
20240412,124700,968197920,11620,11620,11620,11610,652
|
|
20240412,124600,960622310,11620,11630,11630,11620,1138
|
|
20240412,124500,947388410,11630,11630,11630,11630,267
|
|
20240412,124400,944283200,11630,11630,11630,11630,0
|
|
20240412,124300,944283200,11630,11640,11640,11630,1331
|
|
20240412,124200,928791070,11650,11640,11650,11640,99
|
|
20240412,124100,927638580,11650,11640,11650,11640,66
|
|
20240412,124000,926870250,11650,11640,11650,11640,231
|
|
20240412,123900,924181110,11650,11650,11650,11640,64
|
|
20240412,123800,923436040,11650,11640,11650,11640,208
|
|
20240412,123700,921014550,11650,11640,11650,11640,96
|
|
20240412,123600,919896880,11650,11650,11650,11640,307
|
|
20240412,123500,916322430,11640,11640,11640,11640,81
|
|
20240412,123400,915379590,11650,11630,11650,11630,449
|
|
20240412,123300,910153650,11630,11630,11630,11630,95
|
|
20240412,123200,909048800,11640,11640,11640,11640,0
|
|
20240412,123100,909048800,11640,11640,11640,11640,76
|
|
20240412,123000,908164160,11650,11660,11670,11640,966
|
|
20240412,122900,896902230,11670,11670,11670,11670,0
|
|
20240412,122800,896902230,11670,11670,11670,11670,8
|
|
20240412,122700,896808870,11670,11670,11680,11670,609
|
|
20240412,122600,889701390,11670,11660,11670,11660,497
|
|
20240412,122500,883905370,11650,11650,11650,11650,61
|
|
20240412,122400,883194720,11650,11640,11660,11640,206
|
|
20240412,122300,880795670,11640,11630,11650,11630,841
|
|
20240412,122200,871000130,11640,11650,11650,11640,480
|
|
20240412,122100,865412410,11650,11630,11650,11630,289
|
|
20240412,122000,862049090,11630,11630,11630,11630,87
|
|
20240412,121900,861037280,11630,11630,11630,11630,0
|
|
20240412,121800,861037280,11630,11630,11630,11630,66
|
|
20240412,121700,860269700,11630,11640,11640,11630,79
|
|
20240412,121600,859350660,11640,11640,11660,11640,82
|
|
20240412,121500,858396050,11640,11650,11660,11640,63
|
|
20240412,121400,857662620,11630,11630,11630,11630,65
|
|
20240412,121300,856906670,11630,11670,11670,11630,106
|
|
20240412,121200,855673490,11670,11670,11670,11670,0
|
|
20240412,121100,855673490,11670,11670,11670,11670,0
|
|
20240412,121000,855673490,11670,11660,11670,11660,431
|
|
20240412,120900,850643730,11630,11630,11630,11630,67
|
|
20240412,120800,849864520,11630,11630,11630,11630,90
|
|
20240412,120700,848817820,11640,11640,11640,11640,179
|
|
20240412,120600,846734260,11640,11640,11640,11640,71
|
|
20240412,120500,845907820,11640,11640,11640,11640,347
|
|
20240412,120400,841868740,11640,11640,11640,11640,180
|
|
20240412,120300,839773540,11630,11630,11630,11630,97
|
|
20240412,120200,838645430,11630,11650,11650,11630,809
|
|
20240412,120100,829229200,11670,11640,11670,11640,174
|
|
20240412,120000,827203130,11670,11640,11670,11640,59
|
|
20240412,115900,826516130,11670,11640,11670,11640,70
|
|
20240412,115800,825701060,11670,11640,11670,11640,107
|
|
20240412,115700,824454860,11680,11680,11680,11680,0
|
|
20240412,115600,824454860,11680,11680,11680,11680,2
|
|
20240412,115500,824431500,11680,11630,11680,11630,517
|
|
20240412,115400,818413170,11640,11640,11640,11640,345
|
|
20240412,115300,814397370,11650,11650,11650,11650,2
|
|
20240412,115200,814374070,11650,11650,11680,11650,258
|
|
20240412,115100,811367500,11650,11650,11650,11650,128
|
|
20240412,115000,809876300,11650,11640,11650,11640,272
|
|
20240412,114900,806709940,11640,11640,11640,11640,0
|
|
20240412,114800,806709940,11640,11640,11640,11640,118
|
|
20240412,114700,805336420,11640,11650,11650,11640,80
|
|
20240412,114600,804405120,11650,11660,11680,11650,449
|
|
20240412,114500,799172680,11680,11660,11680,11660,58
|
|
20240412,114400,798496240,11680,11670,11680,11650,132
|
|
20240412,114300,796957730,11670,11670,11670,11670,0
|
|
20240412,114200,796957730,11670,11650,11670,11650,97
|
|
20240412,114100,795827440,11670,11670,11670,11670,0
|
|
20240412,114000,795827440,11670,11670,11670,11650,88
|
|
20240412,113900,794801800,11670,11670,11670,11670,65
|
|
20240412,113800,794043250,11670,11650,11670,11650,97
|
|
20240412,113700,792912940,11670,11670,11670,11670,7
|
|
20240412,113600,792831250,11670,11650,11670,11650,108
|
|
20240412,113500,791572530,11670,11670,11670,11670,0
|
|
20240412,113400,791572530,11670,11650,11670,11640,155
|
|
20240412,113300,789767380,11640,11640,11640,11640,2
|
|
20240412,113200,789744100,11670,11640,11670,11640,79
|
|
20240412,113100,788824210,11640,11640,11640,11640,63
|
|
20240412,113000,788090890,11640,11650,11650,11640,70
|
|
20240412,112900,787275710,11680,11680,11680,11680,12
|
|
20240412,112800,787135550,11680,11650,11680,11650,68
|
|
20240412,112700,786343080,11680,11650,11680,11650,157
|
|
20240412,112600,784513610,11680,11690,11690,11680,46
|
|
20240412,112500,783976230,11670,11650,11670,11650,85
|
|
20240412,112400,782985480,11670,11670,11690,11670,571
|
|
20240412,112300,776321070,11680,11680,11690,11680,73
|
|
20240412,112200,775468410,11690,11680,11690,11670,100
|
|
20240412,112100,774301100,11680,11680,11680,11680,12
|
|
20240412,112000,774160940,11680,11680,11680,11650,228
|
|
20240412,111900,771501520,11680,11650,11690,11650,73
|
|
20240412,111800,770650590,11680,11660,11680,11660,20
|
|
20240412,111700,770417190,11650,11660,11660,11650,80
|
|
20240412,111600,769485120,11700,11700,11700,11700,0
|
|
20240412,111500,769485120,11700,11700,11700,11650,83
|
|
20240412,111400,768517080,11700,11660,11700,11660,160
|
|
20240412,111300,766651000,11660,11690,11700,11660,207
|
|
20240412,111200,764232650,11690,11690,11690,11690,10
|
|
20240412,111100,764115750,11700,11700,11700,11700,10
|
|
20240412,111000,763998750,11700,11700,11700,11700,0
|
|
20240412,110900,763998750,11700,11700,11700,11700,0
|
|
20240412,110800,763998750,11700,11700,11700,11700,1
|
|
20240412,110700,763987050,11690,11700,11700,11690,12
|
|
20240412,110600,763846670,11700,11690,11710,11690,491
|
|
20240412,110500,758104830,11690,11690,11690,11690,0
|
|
20240412,110400,758104830,11690,11660,11690,11630,579
|
|
20240412,110300,751346370,11630,11630,11630,11630,78
|
|
20240412,110200,750439230,11630,11660,11660,11630,78
|
|
20240412,110100,749531580,11660,11620,11660,11620,68
|
|
20240412,110000,748741020,11620,11620,11620,11620,62
|
|
20240412,105900,748020580,11630,11650,11650,11630,112
|
|
20240412,105800,746718000,11660,11630,11660,11630,98
|
|
20240412,105700,745577900,11630,11660,11660,11630,66
|
|
20240412,105600,744809930,11660,11620,11660,11620,90
|
|
20240412,105500,743763730,11620,11660,11660,11620,110
|
|
20240412,105400,742484090,11620,11620,11620,11620,58
|
|
20240412,105300,741810130,11660,11630,11660,11620,415
|
|
20240412,105200,736985650,11620,11630,11630,11620,124
|
|
20240412,105100,735544040,11630,11630,11630,11630,79
|
|
20240412,105000,734625270,11620,11620,11620,11620,57
|
|
20240412,104900,733962930,11660,11610,11660,11610,76
|
|
20240412,104800,733080070,11610,11610,11610,11610,111
|
|
20240412,104700,731791360,11620,11640,11640,11600,1010
|
|
20240412,104600,720057440,11650,11690,11690,11650,82
|
|
20240412,104500,719101620,11650,11650,11650,11650,6
|
|
20240412,104400,719031720,11660,11660,11660,11660,0
|
|
20240412,104300,719031720,11660,11660,11690,11660,63
|
|
20240412,104200,718296990,11700,11700,11700,11670,68
|
|
20240412,104100,717502890,11710,11670,11710,11670,32
|
|
20240412,104000,717129250,11710,11710,11710,11710,0
|
|
20240412,103900,717129250,11710,11710,11710,11710,11
|
|
20240412,103800,717000440,11750,11750,11750,11750,0
|
|
20240412,103700,717000440,11750,11750,11750,11750,0
|
|
20240412,103600,717000440,11750,11740,11750,11740,184
|
|
20240412,103500,714840050,11750,11660,11750,11660,2050
|
|
20240412,103400,690862690,11660,11660,11660,11660,9
|
|
20240412,103300,690757750,11660,11600,11660,11600,1080
|
|
20240412,103200,678195930,11600,11600,11600,11600,17
|
|
20240412,103100,677998730,11600,11600,11600,11600,52
|
|
20240412,103000,677395530,11620,11600,11620,11600,616
|
|
20240412,102900,670249910,11600,11600,11600,11600,100
|
|
20240412,102800,669089910,11610,11620,11620,11610,82
|
|
20240412,102700,668137710,11620,11630,11630,11620,492
|
|
20240412,102600,662418270,11630,11650,11650,11630,245
|
|
20240412,102500,659566240,11650,11670,11670,11650,81
|
|
20240412,102400,658622390,11670,11660,11670,11650,1204
|
|
20240412,102300,644585390,11670,11670,11670,11670,40
|
|
20240412,102200,644118590,11660,11670,11670,11660,66
|
|
20240412,102100,643349020,11670,11660,11670,11660,32
|
|
20240412,102000,642975800,11660,11660,11660,11660,164
|
|
20240412,101900,641063560,11660,11660,11670,11660,76
|
|
20240412,101800,640177300,11660,11660,11660,11660,41
|
|
20240412,101700,639699240,11660,11660,11660,11650,88
|
|
20240412,101600,638673640,11650,11640,11650,11640,2
|
|
20240412,101500,638650350,11640,11640,11640,11640,74
|
|
20240412,101400,637788990,11640,11640,11640,11640,0
|
|
20240412,101300,637788990,11640,11650,11650,11640,416
|
|
20240412,101200,632946010,11650,11650,11650,11650,83
|
|
20240412,101100,631979060,11660,11660,11660,11660,1
|
|
20240412,101000,631967400,11660,11660,11660,11650,41
|
|
20240412,100900,631489630,11660,11670,11670,11660,459
|
|
20240412,100800,626134340,11670,11680,11680,11670,116
|
|
20240412,100700,624780470,11680,11680,11680,11680,0
|
|
20240412,100600,624780470,11680,11680,11680,11670,109
|
|
20240412,100500,623507710,11690,11690,11690,11690,0
|
|
20240412,100400,623507710,11690,11690,11690,11690,7
|
|
20240412,100300,623425880,11690,11690,11690,11690,4
|
|
20240412,100200,623379120,11690,11690,11690,11690,10
|
|
20240412,100100,623262220,11690,11690,11690,11690,5
|
|
20240412,100000,623203770,11690,11680,11690,11680,51
|
|
20240412,095900,622608080,11690,11690,11690,11690,26
|
|
20240412,095800,622304140,11670,11670,11670,11670,35
|
|
20240412,095700,621895690,11690,11680,11690,11660,793
|
|
20240412,095600,612646640,11700,11690,11700,11680,363
|
|
20240412,095500,608406060,11700,11700,11700,11690,18
|
|
20240412,095400,608195470,11700,11700,11700,11700,1
|
|
20240412,095300,608183770,11700,11700,11700,11700,0
|
|
20240412,095200,608183770,11700,11700,11700,11700,12
|
|
20240412,095100,608043370,11700,11660,11700,11660,25
|
|
20240412,095000,607751670,11700,11680,11700,11670,299
|
|
20240412,094900,604259650,11710,11710,11710,11710,0
|
|
20240412,094800,604259650,11710,11670,11710,11670,209
|
|
20240412,094700,601820260,11710,11710,11710,11680,138
|
|
20240412,094600,600207280,11720,11730,11730,11720,18
|
|
20240412,094500,599996310,11740,11670,11770,11660,845
|
|
20240412,094400,590123180,11670,11660,11670,11660,126
|
|
20240412,094300,588653760,11680,11670,11680,11670,48
|
|
20240412,094200,588093140,11700,11700,11790,11670,1422
|
|
20240412,094100,571395690,11640,11650,11700,11640,18
|
|
20240412,094000,571185950,11650,11710,11720,11650,235
|
|
20240412,093900,568444670,11720,11600,11720,11600,1263
|
|
20240412,093800,553746700,11610,11610,11610,11610,3
|
|
20240412,093700,553711870,11630,11600,11630,11600,648
|
|
20240412,093600,546191910,11590,11570,11590,11570,519
|
|
20240412,093500,540177970,11570,11550,11570,11550,531
|
|
20240412,093400,534043580,11540,11550,11550,11540,19
|
|
20240412,093300,533824150,11520,11520,11520,11520,0
|
|
20240412,093200,533824150,11520,11530,11540,11510,214
|
|
20240412,093100,531357810,11530,11530,11530,11520,71
|
|
20240412,093000,530539350,11520,11530,11530,11520,63
|
|
20240412,092900,529813470,11520,11520,11520,11510,5552
|
|
20240412,092800,465902430,11530,11530,11530,11530,100
|
|
20240412,092700,464749430,11530,11540,11540,11530,103
|
|
20240412,092600,463561810,11530,11550,11550,11530,162
|
|
20240412,092500,461693350,11530,11520,11530,11510,1434
|
|
20240412,092400,445182080,11530,11530,11530,11530,188
|
|
20240412,092300,443014440,11500,11580,11580,11500,5080
|
|
20240412,092200,384538970,11590,11520,11590,11510,11221
|
|
20240412,092100,255333920,11530,11540,11540,11530,389
|
|
20240412,092000,250848270,11570,11590,11590,11530,265
|
|
20240412,091900,247789400,11590,11580,11590,11540,166
|
|
20240412,091800,245867140,11590,11580,11590,11580,151
|
|
20240412,091700,244117100,11570,11560,11570,11520,7529
|
|
20240412,091600,157365870,11520,11600,11600,11520,4782
|
|
20240412,091500,102110550,11610,11610,11610,11610,70
|
|
20240412,091400,101297850,11610,11610,11610,11610,23
|
|
20240412,091300,101030820,11600,11610,11610,11600,760
|
|
20240412,091200,92214250,11610,11610,11610,11610,143
|
|
20240412,091100,90554020,11600,11640,11640,11600,232
|
|
20240412,091000,87859700,11640,11610,11640,11610,2
|
|
20240412,090900,87836450,11610,11610,11610,11610,486
|
|
20240412,090800,82193990,11610,11610,11610,11610,234
|
|
20240412,090700,79477250,11640,11630,11640,11620,612
|
|
20240412,090600,72365090,11640,11620,11640,11620,111
|
|
20240412,090500,71073070,11640,11660,11660,11610,1274
|
|
20240412,090400,56253040,11740,11660,11740,11660,3754
|
|
20240412,090300,12373050,11660,11680,11680,11650,80
|
|
20240412,090200,11440430,11670,11670,11670,11670,16
|
|
20240412,090100,11253710,11670,11670,11680,11630,352
|
|
20240412,090000,7149470,11670,11720,11720,11670,611
|