617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191400,359161760,11800,11800,11800,11800,348
|
|
20240423,191300,359161760,11800,11800,11800,11800,0
|
|
20240423,191200,359161760,11800,11800,11800,11800,0
|
|
20240423,191100,359161760,11800,11800,11800,11800,0
|
|
20240423,191000,359161760,11800,11800,11800,11800,0
|
|
20240423,190900,359161760,11800,11800,11800,11800,0
|
|
20240423,190800,359161760,11800,11800,11800,11800,0
|
|
20240423,190700,359161760,11800,11800,11800,11800,0
|
|
20240423,190600,359161760,11800,11800,11800,11800,0
|
|
20240423,190500,359161760,11800,11800,11800,11800,0
|
|
20240423,190400,359161760,11800,11800,11800,11800,0
|
|
20240423,190300,359161760,11800,11800,11800,11800,0
|
|
20240423,190200,359161760,11800,11800,11800,11800,0
|
|
20240423,190100,359161760,11800,11800,11800,11800,0
|
|
20240423,190000,359161760,11800,11800,11800,11800,0
|
|
20240423,185900,359161760,11800,11800,11800,11800,0
|
|
20240423,185800,359161760,11800,11800,11800,11800,0
|
|
20240423,185700,359161760,11800,11800,11800,11800,0
|
|
20240423,185600,359161760,11800,11800,11800,11800,0
|
|
20240423,185500,359161760,11800,11800,11800,11800,0
|
|
20240423,185400,359161760,11800,11800,11800,11800,0
|
|
20240423,185300,359161760,11800,11800,11800,11800,0
|
|
20240423,185200,359161760,11800,11800,11800,11800,0
|
|
20240423,185100,359161760,11800,11800,11800,11800,0
|
|
20240423,185000,359161760,11800,11800,11800,11800,0
|
|
20240423,184900,359161760,11800,11800,11800,11800,0
|
|
20240423,184800,359161760,11800,11800,11800,11800,0
|
|
20240423,184700,359161760,11800,11800,11800,11800,0
|
|
20240423,184600,359161760,11800,11800,11800,11800,0
|
|
20240423,184500,359161760,11800,11800,11800,11800,0
|
|
20240423,184400,359161760,11800,11800,11800,11800,348
|
|
20240423,184300,359161760,11800,11800,11800,11800,0
|
|
20240423,184200,359161760,11800,11800,11800,11800,0
|
|
20240423,184100,359161760,11800,11800,11800,11800,0
|
|
20240423,184000,359161760,11800,11800,11800,11800,0
|
|
20240423,183900,359161760,11800,11800,11800,11800,0
|
|
20240423,183800,359161760,11800,11800,11800,11800,0
|
|
20240423,183700,359161760,11800,11800,11800,11800,0
|
|
20240423,183600,359161760,11800,11800,11800,11800,0
|
|
20240423,183500,359161760,11800,11800,11800,11800,0
|
|
20240423,183400,359161760,11800,11800,11800,11800,0
|
|
20240423,183300,359161760,11800,11800,11800,11800,0
|
|
20240423,183200,359161760,11800,11800,11800,11800,0
|
|
20240423,183100,359161760,11800,11800,11800,11800,0
|
|
20240423,183000,359161760,11800,11800,11800,11800,0
|
|
20240423,182900,359161760,11800,11800,11800,11800,0
|
|
20240423,182800,359161760,11800,11800,11800,11800,0
|
|
20240423,182700,359161760,11800,11800,11800,11800,0
|
|
20240423,182600,359161760,11800,11800,11800,11800,0
|
|
20240423,182500,359161760,11800,11800,11800,11800,0
|
|
20240423,182400,359161760,11800,11800,11800,11800,0
|
|
20240423,182300,359161760,11800,11800,11800,11800,0
|
|
20240423,182200,359161760,11800,11800,11800,11800,0
|
|
20240423,182100,359161760,11800,11800,11800,11800,0
|
|
20240423,182000,359161760,11800,11800,11800,11800,0
|
|
20240423,181900,359161760,11800,11800,11800,11800,0
|
|
20240423,181800,359161760,11800,11800,11800,11800,0
|
|
20240423,181700,359161760,11800,11800,11800,11800,0
|
|
20240423,181600,359161760,11800,11800,11800,11800,0
|
|
20240423,181500,359161760,11800,11800,11800,11800,0
|
|
20240423,181400,359161760,11800,11800,11800,11800,348
|
|
20240423,181300,359161760,11800,11800,11800,11800,0
|
|
20240423,181200,359161760,11800,11800,11800,11800,0
|
|
20240423,181100,359161760,11800,11800,11800,11800,0
|
|
20240423,181000,359161760,11800,11800,11800,11800,0
|
|
20240423,180900,359161760,11800,11800,11800,11800,0
|
|
20240423,180800,359161760,11800,11800,11800,11800,0
|
|
20240423,180700,359161760,11800,11800,11800,11800,0
|
|
20240423,180600,359161760,11800,11800,11800,11800,0
|
|
20240423,180500,359161760,11800,11800,11800,11800,0
|
|
20240423,180400,359161760,11800,11800,11800,11800,0
|
|
20240423,180300,359161760,11800,11800,11800,11800,0
|
|
20240423,180200,359161760,11800,11800,11800,11800,0
|
|
20240423,180100,359161760,11800,11800,11800,11800,0
|
|
20240423,180000,359161760,11800,11800,11800,11800,0
|
|
20240423,175900,359161760,11800,11800,11800,11800,0
|
|
20240423,175800,359161760,11800,11800,11800,11800,0
|
|
20240423,175700,359161760,11800,11800,11800,11800,0
|
|
20240423,175600,359161760,11800,11800,11800,11800,0
|
|
20240423,175500,359161760,11800,11800,11800,11800,0
|
|
20240423,175400,359161760,11800,11800,11800,11800,0
|
|
20240423,175300,359161760,11800,11800,11800,11800,0
|
|
20240423,175200,359161760,11800,11800,11800,11800,0
|
|
20240423,175100,359161760,11800,11800,11800,11800,0
|
|
20240423,175000,359161760,11800,11800,11800,11800,0
|
|
20240423,174900,359161760,11800,11800,11800,11800,0
|
|
20240423,174800,359161760,11800,11800,11800,11800,0
|
|
20240423,174700,359161760,11800,11800,11800,11800,0
|
|
20240423,174600,359161760,11800,11800,11800,11800,0
|
|
20240423,174500,359161760,11800,11800,11800,11800,0
|
|
20240423,174400,359161760,11800,11800,11800,11800,348
|
|
20240423,174300,359161760,11800,11800,11800,11800,0
|
|
20240423,174200,359161760,11800,11800,11800,11800,0
|
|
20240423,174100,359161760,11800,11800,11800,11800,0
|
|
20240423,174000,359161760,11800,11800,11800,11800,0
|
|
20240423,173900,359161760,11800,11800,11800,11800,0
|
|
20240423,173800,359161760,11800,11800,11800,11800,0
|
|
20240423,173700,359161760,11800,11800,11800,11800,0
|
|
20240423,173600,359161760,11800,11800,11800,11800,0
|
|
20240423,173500,359161760,11800,11800,11800,11800,0
|
|
20240423,173400,359161760,11800,11800,11800,11800,0
|
|
20240423,173300,359161760,11800,11800,11800,11800,0
|
|
20240423,173200,359161760,11800,11800,11800,11800,0
|
|
20240423,173100,359161760,11800,11800,11800,11800,0
|
|
20240423,173000,359161760,11800,11800,11800,11800,0
|
|
20240423,172900,359161760,11800,11800,11800,11800,0
|
|
20240423,172800,359161760,11800,11800,11800,11800,0
|
|
20240423,172700,359161760,11800,11800,11800,11800,0
|
|
20240423,172600,359161760,11800,11800,11800,11800,0
|
|
20240423,172500,359161760,11800,11800,11800,11800,0
|
|
20240423,172400,359161760,11800,11800,11800,11800,0
|
|
20240423,172300,359161760,11800,11800,11800,11800,0
|
|
20240423,172200,359161760,11800,11800,11800,11800,0
|
|
20240423,172100,359161760,11800,11800,11800,11800,0
|
|
20240423,172000,359161760,11800,11800,11800,11800,0
|
|
20240423,171900,359161760,11800,11800,11800,11800,0
|
|
20240423,171800,359161760,11800,11800,11800,11800,0
|
|
20240423,171700,359161760,11800,11800,11800,11800,0
|
|
20240423,171600,359161760,11800,11800,11800,11800,0
|
|
20240423,171500,359161760,11800,11800,11800,11800,0
|
|
20240423,171400,359161760,11800,11800,11800,11800,348
|
|
20240423,171300,359161760,11800,11800,11800,11800,0
|
|
20240423,171200,359161760,11800,11800,11800,11800,0
|
|
20240423,171100,359161760,11800,11800,11800,11800,0
|
|
20240423,171000,359161760,11800,11800,11800,11800,0
|
|
20240423,170900,359161760,11800,11800,11800,11800,0
|
|
20240423,170800,359161760,11800,11800,11800,11800,0
|
|
20240423,170700,359161760,11800,11800,11800,11800,0
|
|
20240423,170600,359161760,11800,11800,11800,11800,0
|
|
20240423,170500,359161760,11800,11800,11800,11800,0
|
|
20240423,170400,359161760,11800,11800,11800,11800,0
|
|
20240423,170300,359161760,11800,11800,11800,11800,0
|
|
20240423,170200,359161760,11800,11800,11800,11800,0
|
|
20240423,170100,359161760,11800,11800,11800,11800,0
|
|
20240423,170000,359161760,11800,11800,11800,11800,0
|
|
20240423,165900,359161760,11800,11800,11800,11800,0
|
|
20240423,165800,359161760,11800,11800,11800,11800,0
|
|
20240423,165700,359161760,11800,11800,11800,11800,0
|
|
20240423,165600,359161760,11800,11800,11800,11800,0
|
|
20240423,165500,359161760,11800,11800,11800,11800,0
|
|
20240423,165400,359161760,11800,11800,11800,11800,0
|
|
20240423,165300,359161760,11800,11800,11800,11800,0
|
|
20240423,165200,359161760,11800,11800,11800,11800,0
|
|
20240423,165100,359161760,11800,11800,11800,11800,0
|
|
20240423,165000,359161760,11800,11800,11800,11800,0
|
|
20240423,164900,359161760,11800,11800,11800,11800,0
|
|
20240423,164800,359161760,11800,11800,11800,11800,0
|
|
20240423,164700,359161760,11800,11800,11800,11800,0
|
|
20240423,164600,359161760,11800,11800,11800,11800,0
|
|
20240423,164500,359161760,11800,11800,11800,11800,0
|
|
20240423,164400,359161760,11800,11800,11800,11800,348
|
|
20240423,164300,359161760,11800,11800,11800,11800,0
|
|
20240423,164200,359161760,11800,11800,11800,11800,0
|
|
20240423,164100,359161760,11800,11800,11800,11800,0
|
|
20240423,164000,359161760,11800,11800,11800,11800,0
|
|
20240423,163900,359161760,11800,11800,11800,11800,0
|
|
20240423,163800,359161760,11800,11800,11800,11800,0
|
|
20240423,163700,359161760,11800,11800,11800,11800,0
|
|
20240423,163600,359161760,11800,11800,11800,11800,0
|
|
20240423,163500,359161760,11800,11800,11800,11800,0
|
|
20240423,163400,359161760,11800,11800,11800,11800,0
|
|
20240423,163300,359161760,11800,11800,11800,11800,0
|
|
20240423,163200,359161760,11800,11800,11800,11800,0
|
|
20240423,163100,359161760,11800,11800,11800,11800,0
|
|
20240423,163000,359161760,11800,11800,11800,11800,0
|
|
20240423,162900,359161760,11800,11800,11800,11800,0
|
|
20240423,162800,359161760,11800,11800,11800,11800,0
|
|
20240423,162700,359161760,11800,11800,11800,11800,0
|
|
20240423,162600,359161760,11800,11800,11800,11800,0
|
|
20240423,162500,359161760,11800,11800,11800,11800,0
|
|
20240423,162400,359161760,11800,11800,11800,11800,0
|
|
20240423,162300,359161760,11800,11800,11800,11800,0
|
|
20240423,162200,359161760,11800,11800,11800,11800,0
|
|
20240423,162100,359161760,11800,11800,11800,11800,0
|
|
20240423,162000,359161760,11800,11800,11800,11800,0
|
|
20240423,161900,359161760,11800,11800,11800,11800,0
|
|
20240423,161800,359161760,11800,11800,11800,11800,0
|
|
20240423,161700,359161760,11800,11800,11800,11800,0
|
|
20240423,161600,359161760,11800,11800,11800,11800,0
|
|
20240423,161500,359161760,11800,11800,11800,11800,0
|
|
20240423,161400,359161760,11800,11800,11800,11800,348
|
|
20240423,161300,359161760,11800,11800,11800,11800,0
|
|
20240423,161200,359161760,11800,11800,11800,11800,0
|
|
20240423,161100,359161760,11800,11800,11800,11800,0
|
|
20240423,161000,359161760,11800,11800,11800,11800,0
|
|
20240423,160900,359161760,11800,11800,11800,11800,0
|
|
20240423,160800,359161760,11800,11800,11800,11800,0
|
|
20240423,160700,359161760,11800,11800,11800,11800,0
|
|
20240423,160600,359161760,11800,11800,11800,11800,0
|
|
20240423,160500,359161760,11800,11800,11800,11800,0
|
|
20240423,160400,359161760,11800,11800,11800,11800,0
|
|
20240423,160300,359161760,11800,11800,11800,11800,0
|
|
20240423,160200,359161760,11800,11800,11800,11800,0
|
|
20240423,160100,359161760,11800,11800,11800,11800,0
|
|
20240423,160000,359161760,11800,11800,11800,11800,0
|
|
20240423,155900,359161760,11800,11800,11800,11800,0
|
|
20240423,155800,359161760,11800,11800,11800,11800,0
|
|
20240423,155700,359161760,11800,11800,11800,11800,0
|
|
20240423,155600,359161760,11800,11800,11800,11800,0
|
|
20240423,155500,359161760,11800,11800,11800,11800,0
|
|
20240423,155400,359161760,11800,11800,11800,11800,0
|
|
20240423,155300,359161760,11800,11800,11800,11800,0
|
|
20240423,155200,359161760,11800,11800,11800,11800,0
|
|
20240423,155100,359161760,11800,11800,11800,11800,0
|
|
20240423,155000,359161760,11800,11800,11800,11800,0
|
|
20240423,154900,359161760,11800,11800,11800,11800,0
|
|
20240423,154800,359161760,11800,11800,11800,11800,0
|
|
20240423,154700,359161760,11800,11800,11800,11800,0
|
|
20240423,154600,359161760,11800,11800,11800,11800,0
|
|
20240423,154500,359161760,11800,11800,11800,11800,0
|
|
20240423,154400,359161760,11800,11800,11800,11800,348
|
|
20240423,154300,359161760,11800,11800,11800,11800,0
|
|
20240423,154200,359161760,11800,11800,11800,11800,0
|
|
20240423,154100,359161760,11800,11800,11800,11800,0
|
|
20240423,154000,359161760,11800,11800,11800,11800,0
|
|
20240423,153900,359161760,11800,11800,11800,11800,0
|
|
20240423,153800,359161760,11800,11800,11800,11800,0
|
|
20240423,153700,359161760,11800,11800,11800,11800,0
|
|
20240423,153600,359161760,11800,11800,11800,11800,0
|
|
20240423,153500,359161760,11800,11800,11800,11800,0
|
|
20240423,153400,359161760,11800,11800,11800,11800,0
|
|
20240423,153300,359161760,11800,11800,11800,11800,0
|
|
20240423,153200,359161760,11800,11800,11800,11800,0
|
|
20240423,153100,359161760,11800,11800,11800,11800,0
|
|
20240423,153000,359161760,11800,11800,11800,11800,348
|
|
20240423,152900,355055360,11800,11800,11800,11800,0
|
|
20240423,152800,355055360,11800,11800,11800,11800,0
|
|
20240423,152700,355055360,11800,11800,11800,11800,0
|
|
20240423,152600,355055360,11800,11800,11800,11800,0
|
|
20240423,152500,355055360,11800,11800,11800,11800,0
|
|
20240423,152400,355055360,11800,11800,11800,11800,0
|
|
20240423,152300,355055360,11800,11800,11800,11800,0
|
|
20240423,152200,355055360,11800,11800,11800,11800,0
|
|
20240423,152100,355055360,11800,11800,11800,11800,0
|
|
20240423,152000,355055360,11800,11800,11800,11800,0
|
|
20240423,151900,355055360,11800,11750,11800,11750,174
|
|
20240423,151800,353009810,11750,11750,11750,11750,9
|
|
20240423,151700,352904060,11750,11750,11750,11750,77
|
|
20240423,151600,351999310,11750,11780,11780,11750,17
|
|
20240423,151500,351799470,11750,11750,11750,11750,78
|
|
20240423,151400,350882970,11750,11750,11750,11750,94
|
|
20240423,151300,349778470,11780,11780,11780,11750,169
|
|
20240423,151200,347789020,11780,11770,11780,11770,24
|
|
20240423,151100,347506530,11770,11770,11770,11770,47
|
|
20240423,151000,346953340,11780,11770,11780,11740,2296
|
|
20240423,150900,319975850,11780,11780,11780,11780,32
|
|
20240423,150800,319598890,11780,11780,11780,11780,0
|
|
20240423,150700,319598890,11780,11780,11780,11780,1
|
|
20240423,150600,319587110,11780,11780,11780,11780,13
|
|
20240423,150500,319433970,11780,11770,11780,11770,48
|
|
20240423,150400,318869000,11780,11780,11780,11780,0
|
|
20240423,150300,318869000,11780,11780,11780,11770,102
|
|
20240423,150200,317667570,11790,11790,11790,11790,0
|
|
20240423,150100,317667570,11790,11790,11790,11790,0
|
|
20240423,150000,317667570,11790,11790,11790,11780,30
|
|
20240423,145900,317313970,11790,11790,11790,11790,0
|
|
20240423,145800,317313970,11790,11800,11800,11790,12
|
|
20240423,145700,317172390,11800,11800,11800,11800,1
|
|
20240423,145600,317160590,11810,11810,11810,11810,2
|
|
20240423,145500,317136970,11810,11810,11810,11810,0
|
|
20240423,145400,317136970,11810,11810,11810,11810,0
|
|
20240423,145300,317136970,11810,11810,11810,11810,0
|
|
20240423,145200,317136970,11810,11810,11810,11810,0
|
|
20240423,145100,317136970,11810,11810,11810,11810,0
|
|
20240423,145000,317136970,11810,11780,11810,11780,5
|
|
20240423,144900,317078040,11770,11770,11770,11770,0
|
|
20240423,144800,317078040,11770,11770,11770,11770,2
|
|
20240423,144700,317054500,11780,11780,11780,11780,0
|
|
20240423,144600,317054500,11780,11780,11780,11780,104
|
|
20240423,144500,315829380,11780,11780,11780,11780,0
|
|
20240423,144400,315829380,11780,11780,11780,11780,8
|
|
20240423,144300,315735140,11780,11780,11780,11780,0
|
|
20240423,144200,315735140,11780,11780,11780,11780,97
|
|
20240423,144100,314592480,11780,11780,11780,11780,1
|
|
20240423,144000,314580700,11780,11780,11780,11780,30
|
|
20240423,143900,314227300,11780,11780,11780,11780,0
|
|
20240423,143800,314227300,11780,11760,11780,11760,107
|
|
20240423,143700,312967950,11770,11770,11770,11770,8
|
|
20240423,143600,312873790,11750,11750,11750,11750,0
|
|
20240423,143500,312873790,11750,11750,11750,11750,0
|
|
20240423,143400,312873790,11750,11760,11760,11750,287
|
|
20240423,143300,309499240,11800,11800,11800,11800,100
|
|
20240423,143200,308319240,11750,11760,11800,11750,305
|
|
20240423,143100,304728290,11760,11760,11760,11760,5
|
|
20240423,143000,304669490,11750,11750,11750,11750,0
|
|
20240423,142900,304669490,11750,11750,11750,11750,0
|
|
20240423,142800,304669490,11750,11750,11750,11750,0
|
|
20240423,142700,304669490,11750,11750,11750,11750,144
|
|
20240423,142600,302977490,11750,11740,11750,11740,70
|
|
20240423,142500,302155490,11750,11750,11750,11750,0
|
|
20240423,142400,302155490,11750,11750,11750,11750,0
|
|
20240423,142300,302155490,11750,11750,11750,11750,1
|
|
20240423,142200,302143740,11750,11750,11750,11750,0
|
|
20240423,142100,302143740,11750,11750,11750,11750,400
|
|
20240423,142000,297443740,11750,11750,11750,11750,0
|
|
20240423,141900,297443740,11750,11740,11750,11740,7
|
|
20240423,141800,297361540,11740,11740,11740,11740,31
|
|
20240423,141700,296997600,11740,11740,11740,11740,39
|
|
20240423,141600,296539740,11750,11750,11750,11750,479
|
|
20240423,141500,290911490,11750,11750,11750,11750,0
|
|
20240423,141400,290911490,11750,11750,11750,11750,7
|
|
20240423,141300,290829240,11750,11750,11750,11750,0
|
|
20240423,141200,290829240,11750,11750,11750,11750,7
|
|
20240423,141100,290746990,11750,11750,11750,11750,1
|
|
20240423,141000,290735240,11750,11750,11750,11750,0
|
|
20240423,140900,290735240,11750,11750,11750,11750,7
|
|
20240423,140800,290652990,11750,11750,11750,11750,151
|
|
20240423,140700,288878740,11750,11750,11750,11750,20
|
|
20240423,140600,288643740,11740,11750,11760,11740,87
|
|
20240423,140500,287622300,11750,11750,11750,11750,3
|
|
20240423,140400,287587050,11750,11750,11750,11750,0
|
|
20240423,140300,287587050,11750,11750,11750,11750,0
|
|
20240423,140200,287587050,11750,11750,11750,11750,7
|
|
20240423,140100,287504800,11750,11750,11750,11750,0
|
|
20240423,140000,287504800,11750,11750,11750,11750,114
|
|
20240423,135900,286165300,11740,11740,11750,11740,88
|
|
20240423,135800,285132080,11740,11740,11740,11740,0
|
|
20240423,135700,285132080,11740,11740,11740,11740,7
|
|
20240423,135600,285049900,11750,11750,11750,11750,40
|
|
20240423,135500,284579900,11740,11740,11740,11740,7
|
|
20240423,135400,284497720,11740,11750,11750,11740,251
|
|
20240423,135300,281549090,11750,11760,11760,11750,75
|
|
20240423,135200,280667820,11750,11750,11750,11750,30
|
|
20240423,135100,280315320,11760,11760,11760,11760,41
|
|
20240423,135000,279833160,11750,11750,11750,11750,7
|
|
20240423,134900,279750910,11750,11750,11750,11750,0
|
|
20240423,134800,279750910,11750,11750,11750,11750,0
|
|
20240423,134700,279750910,11750,11750,11750,11750,0
|
|
20240423,134600,279750910,11750,11750,11750,11750,63
|
|
20240423,134500,279010660,11780,11780,11780,11780,0
|
|
20240423,134400,279010660,11780,11780,11780,11780,1
|
|
20240423,134300,278998880,11740,11740,11740,11740,0
|
|
20240423,134200,278998880,11740,11750,11750,11740,87
|
|
20240423,134100,277976990,11740,11740,11740,11740,0
|
|
20240423,134000,277976990,11740,11740,11740,11740,58
|
|
20240423,133900,277296070,11740,11740,11740,11740,0
|
|
20240423,133800,277296070,11740,11740,11740,11740,0
|
|
20240423,133700,277296070,11740,11740,11740,11740,0
|
|
20240423,133600,277296070,11740,11740,11740,11740,194
|
|
20240423,133500,275018510,11750,11750,11750,11750,0
|
|
20240423,133400,275018510,11750,11750,11750,11750,0
|
|
20240423,133300,275018510,11750,11750,11750,11750,99
|
|
20240423,133200,273855260,11740,11750,11750,11740,186
|
|
20240423,133100,271671180,11740,11760,11760,11740,198
|
|
20240423,133000,269344680,11750,11770,11770,11750,562
|
|
20240423,132900,262733690,11780,11780,11780,11780,1
|
|
20240423,132800,262721910,11780,11780,11780,11780,5
|
|
20240423,132700,262663010,11770,11780,11780,11770,31
|
|
20240423,132600,262297910,11780,11770,11800,11770,147
|
|
20240423,132500,260566220,11780,11800,11800,11770,361
|
|
20240423,132400,256308590,11800,11810,11810,11800,20
|
|
20240423,132300,256072440,11800,11800,11800,11800,13
|
|
20240423,132200,255919040,11800,11800,11800,11800,0
|
|
20240423,132100,255919040,11800,11800,11800,11800,0
|
|
20240423,132000,255919040,11800,11800,11800,11800,0
|
|
20240423,131900,255919040,11800,11800,11800,11800,40
|
|
20240423,131800,255447040,11800,11800,11800,11800,0
|
|
20240423,131700,255447040,11800,11800,11800,11800,0
|
|
20240423,131600,255447040,11800,11800,11800,11800,1
|
|
20240423,131500,255435240,11800,11800,11800,11800,0
|
|
20240423,131400,255435240,11800,11800,11800,11800,0
|
|
20240423,131300,255435240,11800,11800,11800,11800,0
|
|
20240423,131200,255435240,11800,11800,11800,11800,206
|
|
20240423,131100,253004440,11800,11800,11800,11800,0
|
|
20240423,131000,253004440,11800,11800,11800,11800,0
|
|
20240423,130900,253004440,11800,11800,11810,11800,310
|
|
20240423,130800,249346330,11800,11780,11800,11770,17
|
|
20240423,130700,249146170,11770,11770,11770,11770,100
|
|
20240423,130600,247969170,11780,11770,11780,11770,279
|
|
20240423,130500,244685160,11770,11780,11800,11770,696
|
|
20240423,130400,236486640,11770,11770,11770,11770,72
|
|
20240423,130300,235639200,11770,11770,11770,11770,36
|
|
20240423,130200,235215480,11780,11780,11780,11780,44
|
|
20240423,130100,234697160,11780,11780,11780,11780,1
|
|
20240423,130000,234685380,11770,11770,11770,11770,0
|
|
20240423,125900,234685380,11770,11790,11800,11770,1215
|
|
20240423,125800,220369040,11790,11790,11800,11790,141
|
|
20240423,125700,218706590,11790,11790,11790,11790,0
|
|
20240423,125600,218706590,11790,11790,11790,11790,3
|
|
20240423,125500,218671220,11790,11790,11790,11790,0
|
|
20240423,125400,218671220,11790,11790,11790,11790,0
|
|
20240423,125300,218671220,11790,11790,11790,11790,0
|
|
20240423,125200,218671220,11790,11810,11810,11790,485
|
|
20240423,125100,212949270,11800,11800,11810,11800,204
|
|
20240423,125000,210542010,11800,11800,11800,11800,0
|
|
20240423,124900,210542010,11800,11800,11800,11800,0
|
|
20240423,124800,210542010,11800,11810,11810,11800,3
|
|
20240423,124700,210506590,11800,11800,11800,11800,43
|
|
20240423,124600,209999190,11810,11810,11810,11810,1
|
|
20240423,124500,209987380,11800,11810,11810,11800,5
|
|
20240423,124400,209928340,11800,11800,11810,11800,35
|
|
20240423,124300,209515280,11800,11800,11800,11800,0
|
|
20240423,124200,209515280,11800,11800,11800,11800,0
|
|
20240423,124100,209515280,11800,11800,11800,11800,0
|
|
20240423,124000,209515280,11800,11800,11800,11800,1
|
|
20240423,123900,209503480,11800,11800,11800,11800,0
|
|
20240423,123800,209503480,11800,11800,11800,11800,0
|
|
20240423,123700,209503480,11800,11810,11810,11800,167
|
|
20240423,123600,207531290,11810,11810,11810,11810,0
|
|
20240423,123500,207531290,11810,11810,11810,11810,0
|
|
20240423,123400,207531290,11810,11820,11820,11810,57
|
|
20240423,123300,206857620,11820,11820,11820,11820,0
|
|
20240423,123200,206857620,11820,11820,11820,11820,0
|
|
20240423,123100,206857620,11820,11820,11820,11820,0
|
|
20240423,123000,206857620,11820,11820,11820,11820,2
|
|
20240423,122900,206833980,11820,11820,11820,11820,0
|
|
20240423,122800,206833980,11820,11820,11820,11820,8
|
|
20240423,122700,206739420,11810,11810,11810,11810,1
|
|
20240423,122600,206727610,11820,11820,11820,11820,0
|
|
20240423,122500,206727610,11820,11820,11820,11820,11
|
|
20240423,122400,206597590,11820,11820,11820,11820,2
|
|
20240423,122300,206573950,11820,11820,11820,11820,6
|
|
20240423,122200,206503030,11820,11820,11820,11820,0
|
|
20240423,122100,206503030,11820,11820,11820,11820,2
|
|
20240423,122000,206479390,11810,11810,11810,11810,7
|
|
20240423,121900,206396720,11810,11810,11810,11810,0
|
|
20240423,121800,206396720,11810,11820,11820,11810,45
|
|
20240423,121700,205865230,11820,11820,11820,11820,0
|
|
20240423,121600,205865230,11820,11820,11820,11820,0
|
|
20240423,121500,205865230,11820,11820,11820,11820,0
|
|
20240423,121400,205865230,11820,11820,11820,11820,1
|
|
20240423,121300,205853410,11820,11820,11820,11820,0
|
|
20240423,121200,205853410,11820,11820,11820,11820,0
|
|
20240423,121100,205853410,11820,11820,11820,11820,0
|
|
20240423,121000,205853410,11820,11820,11820,11820,0
|
|
20240423,120900,205853410,11820,11820,11820,11820,3
|
|
20240423,120800,205817950,11810,11810,11810,11810,0
|
|
20240423,120700,205817950,11810,11810,11810,11810,3
|
|
20240423,120600,205782520,11810,11810,11820,11810,369
|
|
20240423,120500,201421560,11810,11810,11810,11810,12
|
|
20240423,120400,201279840,11810,11800,11810,11790,92
|
|
20240423,120300,200194270,11800,11800,11800,11800,3
|
|
20240423,120200,200158870,11800,11800,11800,11800,0
|
|
20240423,120100,200158870,11800,11800,11800,11800,1
|
|
20240423,120000,200147070,11800,11800,11800,11800,1
|
|
20240423,115900,200135270,11800,11800,11800,11800,37
|
|
20240423,115800,199698670,11800,11790,11800,11790,1426
|
|
20240423,115700,182873350,11780,11790,11790,11780,33
|
|
20240423,115600,182484360,11790,11790,11790,11790,0
|
|
20240423,115500,182484360,11790,11790,11790,11790,1
|
|
20240423,115400,182472570,11790,11790,11790,11790,50
|
|
20240423,115300,181883070,11790,11790,11790,11790,0
|
|
20240423,115200,181883070,11790,11790,11790,11790,0
|
|
20240423,115100,181883070,11790,11790,11790,11790,0
|
|
20240423,115000,181883070,11790,11790,11790,11790,0
|
|
20240423,114900,181883070,11790,11790,11790,11790,0
|
|
20240423,114800,181883070,11790,11790,11790,11790,0
|
|
20240423,114700,181883070,11790,11790,11790,11790,2
|
|
20240423,114600,181859490,11780,11770,11780,11770,203
|
|
20240423,114500,179468510,11780,11780,11780,11780,1
|
|
20240423,114400,179456730,11780,11780,11780,11780,48
|
|
20240423,114300,178891290,11780,11780,11780,11780,1
|
|
20240423,114200,178879510,11780,11780,11780,11780,0
|
|
20240423,114100,178879510,11780,11790,11790,11780,2
|
|
20240423,114000,178855940,11780,11780,11780,11780,9
|
|
20240423,113900,178749920,11780,11780,11780,11780,30
|
|
20240423,113800,178396520,11780,11780,11780,11780,25
|
|
20240423,113700,178102020,11780,11780,11780,11780,0
|
|
20240423,113600,178102020,11780,11780,11780,11780,0
|
|
20240423,113500,178102020,11780,11780,11780,11780,0
|
|
20240423,113400,178102020,11780,11780,11780,11780,0
|
|
20240423,113300,178102020,11780,11780,11780,11780,21
|
|
20240423,113200,177854640,11780,11780,11780,11780,0
|
|
20240423,113100,177854640,11780,11780,11780,11780,0
|
|
20240423,113000,177854640,11780,11780,11780,11780,0
|
|
20240423,112900,177854640,11780,11790,11790,11780,4
|
|
20240423,112800,177807490,11790,11790,11790,11790,18
|
|
20240423,112700,177595270,11780,11780,11780,11780,134
|
|
20240423,112600,176016750,11790,11790,11790,11790,0
|
|
20240423,112500,176016750,11790,11790,11790,11790,2
|
|
20240423,112400,175993170,11790,11790,11790,11790,2
|
|
20240423,112300,175969590,11760,11760,11760,11760,0
|
|
20240423,112200,175969590,11760,11760,11760,11760,0
|
|
20240423,112100,175969590,11760,11760,11760,11760,0
|
|
20240423,112000,175969590,11760,11760,11760,11760,12
|
|
20240423,111900,175828470,11760,11760,11760,11760,77
|
|
20240423,111800,174922950,11760,11760,11760,11760,48
|
|
20240423,111700,174358470,11810,11810,11810,11810,0
|
|
20240423,111600,174358470,11810,11810,11810,11810,6
|
|
20240423,111500,174287610,11750,11750,11750,11750,0
|
|
20240423,111400,174287610,11750,11750,11750,11750,0
|
|
20240423,111300,174287610,11750,11750,11750,11750,0
|
|
20240423,111200,174287610,11750,11780,11780,11750,958
|
|
20240423,111100,163004830,11750,11750,11750,11750,0
|
|
20240423,111000,163004830,11750,11750,11750,11750,0
|
|
20240423,110900,163004830,11750,11750,11750,11750,0
|
|
20240423,110800,163004830,11750,11750,11750,11750,0
|
|
20240423,110700,163004830,11750,11750,11750,11750,9
|
|
20240423,110600,162899080,11740,11750,11750,11740,176
|
|
20240423,110500,160831490,11750,11750,11750,11750,57
|
|
20240423,110400,160161740,11780,11780,11780,11780,1
|
|
20240423,110300,160149960,11780,11780,11780,11780,0
|
|
20240423,110200,160149960,11780,11780,11780,11780,3
|
|
20240423,110100,160114620,11740,11740,11740,11740,0
|
|
20240423,110000,160114620,11740,11740,11740,11740,136
|
|
20240423,105900,158517980,11730,11730,11730,11730,0
|
|
20240423,105800,158517980,11730,11730,11730,11730,0
|
|
20240423,105700,158517980,11730,11730,11730,11730,4
|
|
20240423,105600,158471060,11730,11730,11730,11730,0
|
|
20240423,105500,158471060,11730,11810,11810,11730,925
|
|
20240423,105400,147605120,11770,11770,11770,11770,240
|
|
20240423,105300,144780320,11760,11760,11760,11760,10
|
|
20240423,105200,144662720,11760,11760,11760,11760,37
|
|
20240423,105100,144227600,11760,11790,11790,11760,174
|
|
20240423,105000,142178610,11790,11790,11790,11790,0
|
|
20240423,104900,142178610,11790,11790,11790,11790,0
|
|
20240423,104800,142178610,11790,11790,11790,11790,2
|
|
20240423,104700,142155030,11790,11780,11790,11780,51
|
|
20240423,104600,141553760,11780,11790,11790,11780,206
|
|
20240423,104500,139125180,11790,11790,11790,11790,0
|
|
20240423,104400,139125180,11790,11790,11790,11790,0
|
|
20240423,104300,139125180,11790,11790,11800,11790,355
|
|
20240423,104200,134937640,11790,11790,11790,11790,0
|
|
20240423,104100,134937640,11790,11790,11790,11790,49
|
|
20240423,104000,134359930,11780,11780,11780,11780,0
|
|
20240423,103900,134359930,11780,11780,11780,11780,0
|
|
20240423,103800,134359930,11780,11780,11780,11780,4
|
|
20240423,103700,134312810,11780,11800,11800,11780,219
|
|
20240423,103600,131731160,11800,11800,11800,11800,1
|
|
20240423,103500,131719360,11820,11820,11820,11820,0
|
|
20240423,103400,131719360,11820,11820,11820,11820,2
|
|
20240423,103300,131695720,11820,11820,11820,11820,10
|
|
20240423,103200,131577520,11820,11820,11820,11820,0
|
|
20240423,103100,131577520,11820,11820,11820,11820,0
|
|
20240423,103000,131577520,11820,11800,11820,11800,126
|
|
20240423,102900,130089520,11800,11800,11800,11800,0
|
|
20240423,102800,130089520,11800,11800,11800,11800,0
|
|
20240423,102700,130089520,11800,11800,11800,11800,164
|
|
20240423,102600,128154320,11820,11820,11820,11820,1
|
|
20240423,102500,128142500,11800,11800,11800,11800,8
|
|
20240423,102400,128048100,11800,11800,11800,11800,0
|
|
20240423,102300,128048100,11800,11810,11810,11800,755
|
|
20240423,102200,119138610,11820,11820,11820,11820,4
|
|
20240423,102100,119091330,11810,11810,11810,11810,0
|
|
20240423,102000,119091330,11810,11810,11810,11810,8
|
|
20240423,101900,118996850,11810,11810,11810,11810,0
|
|
20240423,101800,118996850,11810,11810,11810,11810,0
|
|
20240423,101700,118996850,11810,11830,11830,11810,1045
|
|
20240423,101600,106647590,11830,11840,11840,11830,10
|
|
20240423,101500,106529280,11830,11830,11830,11830,1
|
|
20240423,101400,106517450,11820,11850,11850,11820,2
|
|
20240423,101300,106493780,11820,11840,11840,11820,542
|
|
20240423,101200,100079490,11840,11850,11850,11840,20
|
|
20240423,101100,99842540,11840,11840,11840,11840,0
|
|
20240423,101000,99842540,11840,11840,11850,11840,208
|
|
20240423,100900,97379810,11840,11840,11840,11840,0
|
|
20240423,100800,97379810,11840,11840,11840,11840,35
|
|
20240423,100700,96965410,11830,11830,11830,11830,8
|
|
20240423,100600,96870770,11830,11830,11830,11830,9
|
|
20240423,100500,96764300,11820,11840,11840,11820,174
|
|
20240423,100400,94706170,11850,11850,11850,11850,0
|
|
20240423,100300,94706170,11850,11830,11850,11830,9
|
|
20240423,100200,94599680,11830,11830,11830,11830,0
|
|
20240423,100100,94599680,11830,11830,11830,11830,3
|
|
20240423,100000,94564190,11850,11850,11850,11850,1
|
|
20240423,095900,94552340,11830,11830,11830,11830,0
|
|
20240423,095800,94552340,11830,11840,11840,11830,13
|
|
20240423,095700,94398500,11850,11840,11850,11840,11
|
|
20240423,095600,94268240,11840,11850,11850,11830,558
|
|
20240423,095500,87658870,11860,11850,11860,11850,173
|
|
20240423,095400,85608720,11840,11850,11850,11840,525
|
|
20240423,095300,79392620,11860,11860,11860,11850,160
|
|
20240423,095200,77495950,11860,11860,11860,11860,1
|
|
20240423,095100,77484090,11850,11860,11860,11850,3
|
|
20240423,095000,77448520,11850,11850,11850,11850,0
|
|
20240423,094900,77448520,11850,11860,11860,11850,107
|
|
20240423,094800,76179770,11850,11850,11850,11850,0
|
|
20240423,094700,76179770,11850,11850,11850,11850,18
|
|
20240423,094600,75966470,11820,11820,11820,11820,0
|
|
20240423,094500,75966470,11820,11820,11820,11820,27
|
|
20240423,094400,75647330,11820,11830,11830,11820,400
|
|
20240423,094300,70919300,11820,11820,11820,11820,0
|
|
20240423,094200,70919300,11820,11820,11820,11820,0
|
|
20240423,094100,70919300,11820,11820,11820,11820,22
|
|
20240423,094000,70659260,11820,11820,11820,11820,0
|
|
20240423,093900,70659260,11820,11810,11830,11810,197
|
|
20240423,093800,68331210,11810,11860,11860,11810,8
|
|
20240423,093700,68236400,11860,11860,11870,11860,176
|
|
20240423,093600,66147380,11860,11840,11860,11820,1076
|
|
20240423,093500,53420900,11840,11810,11840,11810,69
|
|
20240423,093400,52605980,11810,11820,11820,11810,252
|
|
20240423,093300,49629060,11810,11840,11840,11810,396
|
|
20240423,093200,44942270,11840,11850,11850,11840,64
|
|
20240423,093100,44184400,11860,11860,11860,11860,143
|
|
20240423,093000,42488420,11860,11860,11860,11860,1
|
|
20240423,092900,42476560,11860,11850,11870,11850,159
|
|
20240423,092800,40592110,11850,11870,11870,11850,75
|
|
20240423,092700,39702800,11870,11860,11870,11860,115
|
|
20240423,092600,38338880,11840,11830,11860,11830,948
|
|
20240423,092500,27109240,11810,11810,11810,11810,320
|
|
20240423,092400,23330040,11810,11810,11810,11810,0
|
|
20240423,092300,23330040,11810,11820,11820,11810,86
|
|
20240423,092200,22313740,11820,11820,11820,11810,317
|
|
20240423,092100,18567130,11820,11830,11830,11820,65
|
|
20240423,092000,17798450,11820,11820,11820,11820,0
|
|
20240423,091900,17798450,11820,11820,11820,11820,0
|
|
20240423,091800,17798450,11820,11830,11830,11820,121
|
|
20240423,091700,16367830,11830,11840,11840,11830,115
|
|
20240423,091600,15007370,11810,11810,11810,11810,0
|
|
20240423,091500,15007370,11810,11810,11810,11810,132
|
|
20240423,091400,13448450,11850,11850,11850,11850,85
|
|
20240423,091300,12441200,11850,11830,11850,11830,117
|
|
20240423,091200,11055090,11840,11840,11840,11840,210
|
|
20240423,091100,8568690,11830,11830,11830,11830,5
|
|
20240423,091000,8509540,11840,11840,11840,11840,28
|
|
20240423,090900,8178020,11840,11840,11850,11840,108
|
|
20240423,090800,6899290,11840,11840,11840,11840,20
|
|
20240423,090700,6662490,11840,11830,11850,11830,66
|
|
20240423,090600,5881030,11830,11800,11830,11800,184
|
|
20240423,090500,3708490,11790,11790,11790,11790,11
|
|
20240423,090400,3578800,11790,11770,11790,11770,64
|
|
20240423,090300,2825480,11750,11750,11750,11750,30
|
|
20240423,090200,2472980,11730,11730,11730,11730,0
|
|
20240423,090100,2472980,11730,11730,11730,11730,6
|
|
20240423,090000,2402600,11720,11720,11720,11720,205
|