643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194000,281412740,12940,12940,12940,12940,206
|
|
20240409,193900,281412740,12940,12940,12940,12940,0
|
|
20240409,193800,281412740,12940,12940,12940,12940,0
|
|
20240409,193700,281412740,12940,12940,12940,12940,0
|
|
20240409,193600,281412740,12940,12940,12940,12940,0
|
|
20240409,193500,281412740,12940,12940,12940,12940,0
|
|
20240409,193400,281412740,12940,12940,12940,12940,0
|
|
20240409,193300,281412740,12940,12940,12940,12940,0
|
|
20240409,193200,281412740,12940,12940,12940,12940,0
|
|
20240409,193100,281412740,12940,12940,12940,12940,0
|
|
20240409,193000,281412740,12940,12940,12940,12940,0
|
|
20240409,192900,281412740,12940,12940,12940,12940,0
|
|
20240409,192800,281412740,12940,12940,12940,12940,0
|
|
20240409,192700,281412740,12940,12940,12940,12940,0
|
|
20240409,192600,281412740,12940,12940,12940,12940,0
|
|
20240409,192500,281412740,12940,12940,12940,12940,0
|
|
20240409,192400,281412740,12940,12940,12940,12940,0
|
|
20240409,192300,281412740,12940,12940,12940,12940,0
|
|
20240409,192200,281412740,12940,12940,12940,12940,0
|
|
20240409,192100,281412740,12940,12940,12940,12940,0
|
|
20240409,192000,281412740,12940,12940,12940,12940,0
|
|
20240409,191900,281412740,12940,12940,12940,12940,0
|
|
20240409,191800,281412740,12940,12940,12940,12940,0
|
|
20240409,191700,281412740,12940,12940,12940,12940,0
|
|
20240409,191600,281412740,12940,12940,12940,12940,0
|
|
20240409,191500,281412740,12940,12940,12940,12940,0
|
|
20240409,191400,281412740,12940,12940,12940,12940,0
|
|
20240409,191300,281412740,12940,12940,12940,12940,0
|
|
20240409,191200,281412740,12940,12940,12940,12940,0
|
|
20240409,191100,281412740,12940,12940,12940,12940,0
|
|
20240409,191000,281412740,12940,12940,12940,12940,206
|
|
20240409,190900,281412740,12940,12940,12940,12940,0
|
|
20240409,190800,281412740,12940,12940,12940,12940,0
|
|
20240409,190700,281412740,12940,12940,12940,12940,0
|
|
20240409,190600,281412740,12940,12940,12940,12940,0
|
|
20240409,190500,281412740,12940,12940,12940,12940,0
|
|
20240409,190400,281412740,12940,12940,12940,12940,0
|
|
20240409,190300,281412740,12940,12940,12940,12940,0
|
|
20240409,190200,281412740,12940,12940,12940,12940,0
|
|
20240409,190100,281412740,12940,12940,12940,12940,0
|
|
20240409,190000,281412740,12940,12940,12940,12940,0
|
|
20240409,185900,281412740,12940,12940,12940,12940,0
|
|
20240409,185800,281412740,12940,12940,12940,12940,0
|
|
20240409,185700,281412740,12940,12940,12940,12940,0
|
|
20240409,185600,281412740,12940,12940,12940,12940,0
|
|
20240409,185500,281412740,12940,12940,12940,12940,0
|
|
20240409,185400,281412740,12940,12940,12940,12940,0
|
|
20240409,185300,281412740,12940,12940,12940,12940,0
|
|
20240409,185200,281412740,12940,12940,12940,12940,0
|
|
20240409,185100,281412740,12940,12940,12940,12940,0
|
|
20240409,185000,281412740,12940,12940,12940,12940,0
|
|
20240409,184900,281412740,12940,12940,12940,12940,0
|
|
20240409,184800,281412740,12940,12940,12940,12940,0
|
|
20240409,184700,281412740,12940,12940,12940,12940,0
|
|
20240409,184600,281412740,12940,12940,12940,12940,0
|
|
20240409,184500,281412740,12940,12940,12940,12940,0
|
|
20240409,184400,281412740,12940,12940,12940,12940,0
|
|
20240409,184300,281412740,12940,12940,12940,12940,0
|
|
20240409,184200,281412740,12940,12940,12940,12940,0
|
|
20240409,184100,281412740,12940,12940,12940,12940,0
|
|
20240409,184000,281412740,12940,12940,12940,12940,206
|
|
20240409,183900,281412740,12940,12940,12940,12940,0
|
|
20240409,183800,281412740,12940,12940,12940,12940,0
|
|
20240409,183700,281412740,12940,12940,12940,12940,0
|
|
20240409,183600,281412740,12940,12940,12940,12940,0
|
|
20240409,183500,281412740,12940,12940,12940,12940,0
|
|
20240409,183400,281412740,12940,12940,12940,12940,0
|
|
20240409,183300,281412740,12940,12940,12940,12940,0
|
|
20240409,183200,281412740,12940,12940,12940,12940,0
|
|
20240409,183100,281412740,12940,12940,12940,12940,0
|
|
20240409,183000,281412740,12940,12940,12940,12940,0
|
|
20240409,182900,281412740,12940,12940,12940,12940,0
|
|
20240409,182800,281412740,12940,12940,12940,12940,0
|
|
20240409,182700,281412740,12940,12940,12940,12940,0
|
|
20240409,182600,281412740,12940,12940,12940,12940,0
|
|
20240409,182500,281412740,12940,12940,12940,12940,0
|
|
20240409,182400,281412740,12940,12940,12940,12940,0
|
|
20240409,182300,281412740,12940,12940,12940,12940,0
|
|
20240409,182200,281412740,12940,12940,12940,12940,0
|
|
20240409,182100,281412740,12940,12940,12940,12940,0
|
|
20240409,182000,281412740,12940,12940,12940,12940,0
|
|
20240409,181900,281412740,12940,12940,12940,12940,0
|
|
20240409,181800,281412740,12940,12940,12940,12940,0
|
|
20240409,181700,281412740,12940,12940,12940,12940,0
|
|
20240409,181600,281412740,12940,12940,12940,12940,0
|
|
20240409,181500,281412740,12940,12940,12940,12940,0
|
|
20240409,181400,281412740,12940,12940,12940,12940,0
|
|
20240409,181300,281412740,12940,12940,12940,12940,0
|
|
20240409,181200,281412740,12940,12940,12940,12940,0
|
|
20240409,181100,281412740,12940,12940,12940,12940,0
|
|
20240409,181000,281412740,12940,12940,12940,12940,206
|
|
20240409,180900,281412740,12940,12940,12940,12940,0
|
|
20240409,180800,281412740,12940,12940,12940,12940,0
|
|
20240409,180700,281412740,12940,12940,12940,12940,0
|
|
20240409,180600,281412740,12940,12940,12940,12940,0
|
|
20240409,180500,281412740,12940,12940,12940,12940,0
|
|
20240409,180400,281412740,12940,12940,12940,12940,0
|
|
20240409,180300,281412740,12940,12940,12940,12940,0
|
|
20240409,180200,281412740,12940,12940,12940,12940,0
|
|
20240409,180100,281412740,12940,12940,12940,12940,0
|
|
20240409,180000,281412740,12940,12940,12940,12940,0
|
|
20240409,175900,281412740,12940,12940,12940,12940,0
|
|
20240409,175800,281412740,12940,12940,12940,12940,0
|
|
20240409,175700,281412740,12940,12940,12940,12940,0
|
|
20240409,175600,281412740,12940,12940,12940,12940,0
|
|
20240409,175500,281412740,12940,12940,12940,12940,0
|
|
20240409,175400,281412740,12940,12940,12940,12940,0
|
|
20240409,175300,281412740,12940,12940,12940,12940,0
|
|
20240409,175200,281412740,12940,12940,12940,12940,0
|
|
20240409,175100,281412740,12940,12940,12940,12940,0
|
|
20240409,175000,281412740,12940,12940,12940,12940,0
|
|
20240409,174900,281412740,12940,12940,12940,12940,0
|
|
20240409,174800,281412740,12940,12940,12940,12940,0
|
|
20240409,174700,281412740,12940,12940,12940,12940,0
|
|
20240409,174600,281412740,12940,12940,12940,12940,0
|
|
20240409,174500,281412740,12940,12940,12940,12940,0
|
|
20240409,174400,281412740,12940,12940,12940,12940,0
|
|
20240409,174300,281412740,12940,12940,12940,12940,0
|
|
20240409,174200,281412740,12940,12940,12940,12940,0
|
|
20240409,174100,281412740,12940,12940,12940,12940,0
|
|
20240409,174000,281412740,12940,12940,12940,12940,206
|
|
20240409,173900,281412740,12940,12940,12940,12940,0
|
|
20240409,173800,281412740,12940,12940,12940,12940,0
|
|
20240409,173700,281412740,12940,12940,12940,12940,0
|
|
20240409,173600,281412740,12940,12940,12940,12940,0
|
|
20240409,173500,281412740,12940,12940,12940,12940,0
|
|
20240409,173400,281412740,12940,12940,12940,12940,0
|
|
20240409,173300,281412740,12940,12940,12940,12940,0
|
|
20240409,173200,281412740,12940,12940,12940,12940,0
|
|
20240409,173100,281412740,12940,12940,12940,12940,0
|
|
20240409,173000,281412740,12940,12940,12940,12940,0
|
|
20240409,172900,281412740,12940,12940,12940,12940,0
|
|
20240409,172800,281412740,12940,12940,12940,12940,0
|
|
20240409,172700,281412740,12940,12940,12940,12940,0
|
|
20240409,172600,281412740,12940,12940,12940,12940,0
|
|
20240409,172500,281412740,12940,12940,12940,12940,0
|
|
20240409,172400,281412740,12940,12940,12940,12940,0
|
|
20240409,172300,281412740,12940,12940,12940,12940,0
|
|
20240409,172200,281412740,12940,12940,12940,12940,0
|
|
20240409,172100,281412740,12940,12940,12940,12940,0
|
|
20240409,172000,281412740,12940,12940,12940,12940,0
|
|
20240409,171900,281412740,12940,12940,12940,12940,0
|
|
20240409,171800,281412740,12940,12940,12940,12940,0
|
|
20240409,171700,281412740,12940,12940,12940,12940,0
|
|
20240409,171600,281412740,12940,12940,12940,12940,0
|
|
20240409,171500,281412740,12940,12940,12940,12940,0
|
|
20240409,171400,281412740,12940,12940,12940,12940,0
|
|
20240409,171300,281412740,12940,12940,12940,12940,0
|
|
20240409,171200,281412740,12940,12940,12940,12940,0
|
|
20240409,171100,281412740,12940,12940,12940,12940,0
|
|
20240409,171000,281412740,12940,12940,12940,12940,206
|
|
20240409,170900,281412740,12940,12940,12940,12940,0
|
|
20240409,170800,281412740,12940,12940,12940,12940,0
|
|
20240409,170700,281412740,12940,12940,12940,12940,0
|
|
20240409,170600,281412740,12940,12940,12940,12940,0
|
|
20240409,170500,281412740,12940,12940,12940,12940,0
|
|
20240409,170400,281412740,12940,12940,12940,12940,0
|
|
20240409,170300,281412740,12940,12940,12940,12940,0
|
|
20240409,170200,281412740,12940,12940,12940,12940,0
|
|
20240409,170100,281412740,12940,12940,12940,12940,0
|
|
20240409,170000,281412740,12940,12940,12940,12940,0
|
|
20240409,165900,281412740,12940,12940,12940,12940,0
|
|
20240409,165800,281412740,12940,12940,12940,12940,0
|
|
20240409,165700,281412740,12940,12940,12940,12940,0
|
|
20240409,165600,281412740,12940,12940,12940,12940,0
|
|
20240409,165500,281412740,12940,12940,12940,12940,0
|
|
20240409,165400,281412740,12940,12940,12940,12940,0
|
|
20240409,165300,281412740,12940,12940,12940,12940,0
|
|
20240409,165200,281412740,12940,12940,12940,12940,0
|
|
20240409,165100,281412740,12940,12940,12940,12940,0
|
|
20240409,165000,281412740,12940,12940,12940,12940,0
|
|
20240409,164900,281412740,12940,12940,12940,12940,0
|
|
20240409,164800,281412740,12940,12940,12940,12940,0
|
|
20240409,164700,281412740,12940,12940,12940,12940,0
|
|
20240409,164600,281412740,12940,12940,12940,12940,0
|
|
20240409,164500,281412740,12940,12940,12940,12940,0
|
|
20240409,164400,281412740,12940,12940,12940,12940,0
|
|
20240409,164300,281412740,12940,12940,12940,12940,0
|
|
20240409,164200,281412740,12940,12940,12940,12940,0
|
|
20240409,164100,281412740,12940,12940,12940,12940,0
|
|
20240409,164000,281412740,12940,12940,12940,12940,206
|
|
20240409,163900,281412740,12940,12940,12940,12940,0
|
|
20240409,163800,281412740,12940,12940,12940,12940,0
|
|
20240409,163700,281412740,12940,12940,12940,12940,0
|
|
20240409,163600,281412740,12940,12940,12940,12940,0
|
|
20240409,163500,281412740,12940,12940,12940,12940,0
|
|
20240409,163400,281412740,12940,12940,12940,12940,0
|
|
20240409,163300,281412740,12940,12940,12940,12940,0
|
|
20240409,163200,281412740,12940,12940,12940,12940,0
|
|
20240409,163100,281412740,12940,12940,12940,12940,0
|
|
20240409,163000,281412740,12940,12940,12940,12940,0
|
|
20240409,162900,281412740,12940,12940,12940,12940,0
|
|
20240409,162800,281412740,12940,12940,12940,12940,0
|
|
20240409,162700,281412740,12940,12940,12940,12940,0
|
|
20240409,162600,281412740,12940,12940,12940,12940,0
|
|
20240409,162500,281412740,12940,12940,12940,12940,0
|
|
20240409,162400,281412740,12940,12940,12940,12940,0
|
|
20240409,162300,281412740,12940,12940,12940,12940,0
|
|
20240409,162200,281412740,12940,12940,12940,12940,0
|
|
20240409,162100,281412740,12940,12940,12940,12940,0
|
|
20240409,162000,281412740,12940,12940,12940,12940,0
|
|
20240409,161900,281412740,12940,12940,12940,12940,0
|
|
20240409,161800,281412740,12940,12940,12940,12940,0
|
|
20240409,161700,281412740,12940,12940,12940,12940,0
|
|
20240409,161600,281412740,12940,12940,12940,12940,0
|
|
20240409,161500,281412740,12940,12940,12940,12940,0
|
|
20240409,161400,281412740,12940,12940,12940,12940,0
|
|
20240409,161300,281412740,12940,12940,12940,12940,0
|
|
20240409,161200,281412740,12940,12940,12940,12940,0
|
|
20240409,161100,281412740,12940,12940,12940,12940,0
|
|
20240409,161000,281412740,12940,12940,12940,12940,206
|
|
20240409,160900,281412740,12940,12940,12940,12940,0
|
|
20240409,160800,281412740,12940,12940,12940,12940,0
|
|
20240409,160700,281412740,12940,12940,12940,12940,0
|
|
20240409,160600,281412740,12940,12940,12940,12940,0
|
|
20240409,160500,281412740,12940,12940,12940,12940,0
|
|
20240409,160400,281412740,12940,12940,12940,12940,0
|
|
20240409,160300,281412740,12940,12940,12940,12940,0
|
|
20240409,160200,281412740,12940,12940,12940,12940,0
|
|
20240409,160100,281412740,12940,12940,12940,12940,0
|
|
20240409,160000,281412740,12940,12940,12940,12940,0
|
|
20240409,155900,281412740,12940,12940,12940,12940,0
|
|
20240409,155800,281412740,12940,12940,12940,12940,0
|
|
20240409,155700,281412740,12940,12940,12940,12940,0
|
|
20240409,155600,281412740,12940,12940,12940,12940,0
|
|
20240409,155500,281412740,12940,12940,12940,12940,0
|
|
20240409,155400,281412740,12940,12940,12940,12940,0
|
|
20240409,155300,281412740,12940,12940,12940,12940,0
|
|
20240409,155200,281412740,12940,12940,12940,12940,0
|
|
20240409,155100,281412740,12940,12940,12940,12940,0
|
|
20240409,155000,281412740,12940,12940,12940,12940,0
|
|
20240409,154900,281412740,12940,12940,12940,12940,0
|
|
20240409,154800,281412740,12940,12940,12940,12940,0
|
|
20240409,154700,281412740,12940,12940,12940,12940,0
|
|
20240409,154600,281412740,12940,12940,12940,12940,0
|
|
20240409,154500,281412740,12940,12940,12940,12940,0
|
|
20240409,154400,281412740,12940,12940,12940,12940,0
|
|
20240409,154300,281412740,12940,12940,12940,12940,0
|
|
20240409,154200,281412740,12940,12940,12940,12940,0
|
|
20240409,154100,281412740,12940,12940,12940,12940,0
|
|
20240409,154000,281412740,12940,12940,12940,12940,206
|
|
20240409,153900,281412740,12940,12940,12940,12940,0
|
|
20240409,153800,281412740,12940,12940,12940,12940,0
|
|
20240409,153700,281412740,12940,12940,12940,12940,0
|
|
20240409,153600,281412740,12940,12940,12940,12940,0
|
|
20240409,153500,281412740,12940,12940,12940,12940,0
|
|
20240409,153400,281412740,12940,12940,12940,12940,0
|
|
20240409,153300,281412740,12940,12940,12940,12940,0
|
|
20240409,153200,281412740,12940,12940,12940,12940,0
|
|
20240409,153100,281412740,12940,12940,12940,12940,0
|
|
20240409,153000,281412740,12940,12940,12940,12940,206
|
|
20240409,152900,278747100,12940,12940,12940,12940,0
|
|
20240409,152800,278747100,12940,12940,12940,12940,0
|
|
20240409,152700,278747100,12940,12940,12940,12940,0
|
|
20240409,152600,278747100,12940,12940,12940,12940,0
|
|
20240409,152500,278747100,12940,12940,12940,12940,0
|
|
20240409,152400,278747100,12940,12940,12940,12940,0
|
|
20240409,152300,278747100,12940,12940,12940,12940,0
|
|
20240409,152200,278747100,12940,12940,12940,12940,0
|
|
20240409,152100,278747100,12940,12940,12940,12940,0
|
|
20240409,152000,278747100,12940,12940,12940,12940,0
|
|
20240409,151900,278747100,12940,12950,12950,12940,65
|
|
20240409,151800,277905410,12950,12950,12950,12950,100
|
|
20240409,151700,276610410,12940,12940,12940,12940,10
|
|
20240409,151600,276481010,12920,12920,12920,12920,273
|
|
20240409,151500,272953850,12910,12910,12910,12910,8
|
|
20240409,151400,272850570,12920,12920,12920,12920,10
|
|
20240409,151300,272721370,12920,12940,12940,12920,44
|
|
20240409,151200,272152570,12920,12930,12930,12920,4
|
|
20240409,151100,272100870,12920,12920,12920,12920,1
|
|
20240409,151000,272087950,12920,12920,12920,12920,0
|
|
20240409,150900,272087950,12920,12920,12920,12920,1
|
|
20240409,150800,272075030,12940,12940,12940,12940,1
|
|
20240409,150700,272062090,12920,12940,12940,12920,9
|
|
20240409,150600,271945650,12920,12920,12920,12920,0
|
|
20240409,150500,271945650,12920,12920,12920,12920,28
|
|
20240409,150400,271583890,12920,12930,12930,12910,152
|
|
20240409,150300,269620230,12930,12930,12930,12930,100
|
|
20240409,150200,268327230,12930,12930,12930,12930,0
|
|
20240409,150100,268327230,12930,12930,12930,12930,13
|
|
20240409,150000,268159140,12920,12920,12920,12920,1
|
|
20240409,145900,268146220,12910,12910,12910,12910,0
|
|
20240409,145800,268146220,12910,12910,12910,12910,0
|
|
20240409,145700,268146220,12910,12910,12910,12910,1
|
|
20240409,145600,268133310,12910,12910,12910,12910,0
|
|
20240409,145500,268133310,12910,12910,12910,12910,0
|
|
20240409,145400,268133310,12910,12910,12910,12910,90
|
|
20240409,145300,266971410,12910,12910,12910,12910,101
|
|
20240409,145200,265667500,12920,12920,12920,12920,3
|
|
20240409,145100,265628740,12910,12910,12910,12910,20
|
|
20240409,145000,265370540,12920,12920,12920,12920,2
|
|
20240409,144900,265344700,12910,12910,12910,12910,1
|
|
20240409,144800,265331790,12910,12910,12910,12910,1
|
|
20240409,144700,265318880,12910,12910,12910,12910,0
|
|
20240409,144600,265318880,12910,12920,12920,12910,3
|
|
20240409,144500,265280130,12910,12920,12920,12910,149
|
|
20240409,144400,263355060,12920,12920,12920,12920,100
|
|
20240409,144300,262063060,12920,12920,12920,12920,0
|
|
20240409,144200,262063060,12920,12930,12930,12920,4
|
|
20240409,144100,262011350,12930,12930,12930,12930,2
|
|
20240409,144000,261985490,12920,12920,12920,12920,0
|
|
20240409,143900,261985490,12920,12930,12930,12920,31
|
|
20240409,143800,261584960,12930,12930,12930,12930,0
|
|
20240409,143700,261584960,12930,12930,12930,12930,0
|
|
20240409,143600,261584960,12930,12930,12930,12930,20
|
|
20240409,143500,261326360,12920,12930,12930,12920,131
|
|
20240409,143400,259633830,12920,12920,12920,12920,0
|
|
20240409,143300,259633830,12920,12920,12920,12920,0
|
|
20240409,143200,259633830,12920,12920,12920,12920,0
|
|
20240409,143100,259633830,12920,12920,12920,12920,1
|
|
20240409,143000,259620910,12920,12920,12920,12920,0
|
|
20240409,142900,259620910,12920,12920,12920,12920,4
|
|
20240409,142800,259569230,12920,12950,12950,12920,3
|
|
20240409,142700,259530410,12960,12940,12960,12940,110
|
|
20240409,142600,258106060,12930,12930,12930,12930,3
|
|
20240409,142500,258067270,12930,12930,12930,12930,1
|
|
20240409,142400,258054340,12930,12930,12930,12930,3
|
|
20240409,142300,258015550,12940,12940,12940,12940,1
|
|
20240409,142200,258002610,12910,12910,12910,12910,0
|
|
20240409,142100,258002610,12910,12920,12920,12910,230
|
|
20240409,142000,255033240,12910,12930,12930,12910,800
|
|
20240409,141900,244697410,12930,12930,12930,12930,0
|
|
20240409,141800,244697410,12930,12930,12930,12930,0
|
|
20240409,141700,244697410,12930,12930,12930,12930,1
|
|
20240409,141600,244684480,12920,12920,12920,12920,0
|
|
20240409,141500,244684480,12920,12920,12920,12920,0
|
|
20240409,141400,244684480,12920,12920,12920,12920,0
|
|
20240409,141300,244684480,12920,12920,12920,12920,1
|
|
20240409,141200,244671560,12920,12930,12930,12920,538
|
|
20240409,141100,237717410,12940,12940,12940,12940,6
|
|
20240409,141000,237639770,12930,12930,12930,12930,1
|
|
20240409,140900,237626840,12930,12930,12930,12930,0
|
|
20240409,140800,237626840,12930,12930,12930,12930,0
|
|
20240409,140700,237626840,12930,12930,12930,12930,0
|
|
20240409,140600,237626840,12930,12930,12930,12930,1
|
|
20240409,140500,237613910,12920,12920,12920,12920,100
|
|
20240409,140400,236321910,12930,12930,12930,12930,500
|
|
20240409,140300,229856910,12930,12930,12930,12930,3
|
|
20240409,140200,229818120,12930,12930,12930,12930,100
|
|
20240409,140100,228525120,12940,12940,12940,12940,0
|
|
20240409,140000,228525120,12940,12940,12940,12940,15
|
|
20240409,135900,228331020,12930,12930,12930,12930,1
|
|
20240409,135800,228318090,12940,12940,12940,12940,1
|
|
20240409,135700,228305150,12940,12940,12940,12940,9
|
|
20240409,135600,228188690,12940,12940,12940,12940,10
|
|
20240409,135500,228059290,12930,12940,12940,12930,39
|
|
20240409,135400,227554640,12930,12930,12930,12930,0
|
|
20240409,135300,227554640,12930,12930,12930,12930,0
|
|
20240409,135200,227554640,12930,12930,12930,12930,1
|
|
20240409,135100,227541710,12930,12930,12930,12930,0
|
|
20240409,135000,227541710,12930,12930,12930,12930,0
|
|
20240409,134900,227541710,12930,12930,12930,12930,0
|
|
20240409,134800,227541710,12930,12930,12930,12930,1
|
|
20240409,134700,227528780,12940,12940,12940,12940,3
|
|
20240409,134600,227489960,12940,12940,12940,12940,5
|
|
20240409,134500,227425260,12940,12940,12940,12940,62
|
|
20240409,134400,226622980,12950,12950,12950,12950,1
|
|
20240409,134300,226610030,12950,12950,12950,12950,0
|
|
20240409,134200,226610030,12950,12950,12950,12950,1
|
|
20240409,134100,226597080,12950,12940,12950,12940,6
|
|
20240409,134000,226519390,12940,12940,12940,12940,0
|
|
20240409,133900,226519390,12940,12940,12940,12940,0
|
|
20240409,133800,226519390,12940,12940,12940,12940,0
|
|
20240409,133700,226519390,12940,12940,12940,12940,1
|
|
20240409,133600,226506450,12950,12950,12950,12950,3
|
|
20240409,133500,226467600,12950,12950,12950,12950,0
|
|
20240409,133400,226467600,12950,12940,12950,12940,7
|
|
20240409,133300,226376960,12940,12940,12940,12940,1
|
|
20240409,133200,226364020,12940,12940,12940,12940,32
|
|
20240409,133100,225949940,12940,12940,12940,12940,64
|
|
20240409,133000,225121780,12940,12950,12950,12940,2
|
|
20240409,132900,225095890,12950,12950,12950,12950,1
|
|
20240409,132800,225082940,12940,12940,12940,12940,0
|
|
20240409,132700,225082940,12940,12940,12940,12940,1
|
|
20240409,132600,225070000,12970,12970,12970,12970,0
|
|
20240409,132500,225070000,12970,12970,12970,12970,1
|
|
20240409,132400,225057030,12960,12940,12960,12940,117
|
|
20240409,132300,223542050,12930,12940,12940,12930,51
|
|
20240409,132200,222882120,12930,12930,12930,12930,53
|
|
20240409,132100,222196830,12930,12930,12930,12930,20
|
|
20240409,132000,221938230,12920,12920,12920,12920,100
|
|
20240409,131900,220646230,12920,12920,12920,12920,1
|
|
20240409,131800,220633310,12920,12920,12920,12920,13
|
|
20240409,131700,220465350,12920,12920,12920,12920,0
|
|
20240409,131600,220465350,12920,12920,12920,12920,7
|
|
20240409,131500,220374910,12910,12910,12910,12910,0
|
|
20240409,131400,220374910,12910,12910,12910,12910,0
|
|
20240409,131300,220374910,12910,12910,12910,12910,0
|
|
20240409,131200,220374910,12910,12930,12930,12910,236
|
|
20240409,131100,217325050,12930,12930,12930,12920,15
|
|
20240409,131000,217131110,12930,12960,12960,12930,195
|
|
20240409,130900,214609400,12960,12950,12960,12940,29
|
|
20240409,130800,214233630,12960,12960,12960,12960,1
|
|
20240409,130700,214220670,12970,12980,12980,12950,646
|
|
20240409,130600,205849260,12980,12980,12980,12980,0
|
|
20240409,130500,205849260,12980,13000,13000,12980,2
|
|
20240409,130400,205823280,13000,13000,13000,13000,0
|
|
20240409,130300,205823280,13000,13000,13000,13000,0
|
|
20240409,130200,205823280,13000,13000,13000,13000,1
|
|
20240409,130100,205810280,12980,12980,12980,12980,1
|
|
20240409,130000,205797300,12970,12970,12970,12970,0
|
|
20240409,125900,205797300,12970,12970,12970,12970,0
|
|
20240409,125800,205797300,12970,12970,12970,12970,1
|
|
20240409,125700,205784330,12970,12970,12970,12970,95
|
|
20240409,125600,204552180,12980,12980,12980,12980,41
|
|
20240409,125500,204020000,12980,12980,12980,12980,52
|
|
20240409,125400,203345040,12970,12970,12970,12970,1
|
|
20240409,125300,203332070,12980,13000,13000,12980,333
|
|
20240409,125200,199009490,13000,13000,13000,13000,0
|
|
20240409,125100,199009490,13000,13000,13000,13000,1
|
|
20240409,125000,198996490,12990,12990,12990,12990,0
|
|
20240409,124900,198996490,12990,12990,12990,12990,208
|
|
20240409,124800,196294570,13050,13050,13050,12970,2289
|
|
20240409,124700,166523160,13050,13060,13080,13050,103
|
|
20240409,124600,165177060,13060,13050,13060,13050,14
|
|
20240409,124500,164994230,13050,13050,13050,13050,2
|
|
20240409,124400,164968130,13020,13020,13020,13020,0
|
|
20240409,124300,164968130,13020,13020,13020,13020,1
|
|
20240409,124200,164955110,13020,13020,13020,13020,0
|
|
20240409,124100,164955110,13020,13020,13020,13020,0
|
|
20240409,124000,164955110,13020,13020,13020,13020,290
|
|
20240409,123900,161179310,13020,13020,13020,13020,0
|
|
20240409,123800,161179310,13020,13020,13020,13020,0
|
|
20240409,123700,161179310,13020,13020,13020,13020,30
|
|
20240409,123600,160788710,13020,13030,13030,13020,92
|
|
20240409,123500,159590860,13020,13020,13020,13020,0
|
|
20240409,123400,159590860,13020,13050,13050,13020,16
|
|
20240409,123300,159382240,13050,13050,13050,13020,12
|
|
20240409,123200,159225670,13050,13050,13050,13050,4
|
|
20240409,123100,159173470,13050,13030,13050,13030,13
|
|
20240409,123000,159004060,13020,13020,13020,13020,0
|
|
20240409,122900,159004060,13020,13030,13030,13020,11
|
|
20240409,122800,158860740,13030,13030,13030,13030,5
|
|
20240409,122700,158795590,13020,13020,13020,13020,0
|
|
20240409,122600,158795590,13020,13020,13020,13020,1
|
|
20240409,122500,158782570,13030,13030,13030,13030,1
|
|
20240409,122400,158769540,13030,13030,13030,13030,69
|
|
20240409,122300,157870470,13040,13040,13040,13040,3
|
|
20240409,122200,157831350,13040,13040,13040,13040,2
|
|
20240409,122100,157805270,13030,13030,13030,13030,0
|
|
20240409,122000,157805270,13030,13030,13030,13030,0
|
|
20240409,121900,157805270,13030,13030,13030,13030,0
|
|
20240409,121800,157805270,13030,13030,13030,13030,1
|
|
20240409,121700,157792240,13030,13030,13030,13030,0
|
|
20240409,121600,157792240,13030,13030,13030,13030,0
|
|
20240409,121500,157792240,13030,13030,13030,13030,1
|
|
20240409,121400,157779210,13070,13070,13070,13070,0
|
|
20240409,121300,157779210,13070,13070,13070,13070,0
|
|
20240409,121200,157779210,13070,13030,13070,13030,700
|
|
20240409,121100,148630340,13020,13020,13020,13020,11
|
|
20240409,121000,148487120,13020,13020,13020,13020,0
|
|
20240409,120900,148487120,13020,13020,13020,13020,0
|
|
20240409,120800,148487120,13020,13020,13020,13020,1
|
|
20240409,120700,148474100,13030,13030,13030,13030,0
|
|
20240409,120600,148474100,13030,13030,13030,13030,0
|
|
20240409,120500,148474100,13030,13030,13030,13030,5
|
|
20240409,120400,148408950,13020,13020,13020,13020,1
|
|
20240409,120300,148395930,13030,13030,13030,13030,1
|
|
20240409,120200,148382900,13030,13030,13030,13030,1
|
|
20240409,120100,148369870,13030,13030,13030,13030,0
|
|
20240409,120000,148369870,13030,13030,13030,13030,1
|
|
20240409,115900,148356840,13040,13040,13040,13040,1
|
|
20240409,115800,148343800,13030,13030,13030,13030,0
|
|
20240409,115700,148343800,13030,13030,13030,13030,1
|
|
20240409,115600,148330770,13020,13020,13020,13020,0
|
|
20240409,115500,148330770,13020,13020,13020,13020,0
|
|
20240409,115400,148330770,13020,13020,13020,13020,0
|
|
20240409,115300,148330770,13020,13050,13050,13020,83
|
|
20240409,115200,147250050,13020,13020,13020,13020,0
|
|
20240409,115100,147250050,13020,13020,13020,13020,0
|
|
20240409,115000,147250050,13020,13020,13020,13020,1
|
|
20240409,114900,147237030,13020,13020,13020,13020,0
|
|
20240409,114800,147237030,13020,13020,13020,13020,0
|
|
20240409,114700,147237030,13020,13020,13020,13020,0
|
|
20240409,114600,147237030,13020,13020,13020,13020,1
|
|
20240409,114500,147224010,13020,13020,13020,13020,10
|
|
20240409,114400,147093810,13020,13020,13020,13020,0
|
|
20240409,114300,147093810,13020,13020,13020,13020,193
|
|
20240409,114200,144580950,13020,13020,13020,13020,0
|
|
20240409,114100,144580950,13020,13020,13020,13020,2
|
|
20240409,114000,144554910,13020,13020,13020,13020,0
|
|
20240409,113900,144554910,13020,13020,13020,13020,1
|
|
20240409,113800,144541890,13040,13040,13040,13040,80
|
|
20240409,113700,143498690,13040,13040,13040,13040,54
|
|
20240409,113600,142794530,13050,13030,13050,13030,15
|
|
20240409,113500,142599020,13020,13020,13020,13020,2
|
|
20240409,113400,142572980,13010,13010,13010,13010,0
|
|
20240409,113300,142572980,13010,13010,13010,13010,0
|
|
20240409,113200,142572980,13010,13010,13010,13010,1
|
|
20240409,113100,142559970,13010,13010,13010,13010,493
|
|
20240409,113000,136146040,13010,13010,13010,13010,1
|
|
20240409,112900,136133030,13010,13010,13010,13010,2
|
|
20240409,112800,136107010,13010,13010,13010,13010,5
|
|
20240409,112700,136041960,13000,13000,13000,13000,0
|
|
20240409,112600,136041960,13000,13000,13000,13000,0
|
|
20240409,112500,136041960,13000,13000,13000,13000,1
|
|
20240409,112400,136028960,13030,13030,13030,13030,1
|
|
20240409,112300,136015930,13030,13030,13030,13030,1
|
|
20240409,112200,136002900,13000,13000,13000,13000,0
|
|
20240409,112100,136002900,13000,13000,13000,13000,1
|
|
20240409,112000,135989900,13000,13000,13000,13000,0
|
|
20240409,111900,135989900,13000,13020,13020,13000,2163
|
|
20240409,111800,107863450,13030,13040,13040,13030,261
|
|
20240409,111700,104462560,13040,13040,13040,13040,481
|
|
20240409,111600,98190320,13040,13040,13040,13040,1
|
|
20240409,111500,98177280,13040,13070,13070,13040,51
|
|
20240409,111400,97511980,13050,13050,13050,13050,13
|
|
20240409,111300,97342330,13050,13050,13050,13050,0
|
|
20240409,111200,97342330,13050,13050,13050,13050,0
|
|
20240409,111100,97342330,13050,13050,13050,13050,0
|
|
20240409,111000,97342330,13050,13050,13050,13050,1
|
|
20240409,110900,97329280,13070,13070,13070,13070,0
|
|
20240409,110800,97329280,13070,13070,13070,13070,2
|
|
20240409,110700,97303140,13070,13050,13070,13050,382
|
|
20240409,110600,92310420,13050,13050,13050,13050,50
|
|
20240409,110500,91657920,13050,13060,13060,13050,50
|
|
20240409,110400,91005400,13050,13050,13050,13050,0
|
|
20240409,110300,91005400,13050,13070,13070,13050,2
|
|
20240409,110200,90979280,13070,13070,13070,13070,30
|
|
20240409,110100,90587180,13050,13050,13050,13050,0
|
|
20240409,110000,90587180,13050,13050,13050,13050,329
|
|
20240409,105900,86293730,13060,13060,13060,13060,161
|
|
20240409,105800,84191070,13060,13060,13060,13060,150
|
|
20240409,105700,82232070,13060,13060,13060,13060,33
|
|
20240409,105600,81801090,13050,13050,13050,13050,0
|
|
20240409,105500,81801090,13050,13050,13050,13050,1
|
|
20240409,105400,81788040,13070,13070,13070,13070,200
|
|
20240409,105300,79174040,13050,13050,13050,13050,0
|
|
20240409,105200,79174040,13050,13050,13050,13050,0
|
|
20240409,105100,79174040,13050,13050,13050,13050,0
|
|
20240409,105000,79174040,13050,13050,13050,13050,0
|
|
20240409,104900,79174040,13050,13050,13050,13050,29
|
|
20240409,104800,78795590,13050,13050,13050,13050,0
|
|
20240409,104700,78795590,13050,13050,13050,13050,5
|
|
20240409,104600,78730340,13050,13050,13050,13050,195
|
|
20240409,104500,76185590,13050,13050,13050,13050,0
|
|
20240409,104400,76185590,13050,13050,13050,13050,0
|
|
20240409,104300,76185590,13050,13070,13070,13050,175
|
|
20240409,104200,73899840,13080,13080,13080,13080,0
|
|
20240409,104100,73899840,13080,13080,13080,13080,0
|
|
20240409,104000,73899840,13080,13080,13080,13050,913
|
|
20240409,103900,61979630,13090,13090,13090,13090,2
|
|
20240409,103800,61953450,13080,13080,13080,13080,40
|
|
20240409,103700,61430250,13080,13080,13080,13070,50
|
|
20240409,103600,60776350,13080,13080,13080,13080,1
|
|
20240409,103500,60763270,13080,13080,13080,13080,180
|
|
20240409,103400,58408870,13080,13080,13080,13080,100
|
|
20240409,103300,57100870,13070,13070,13070,13070,50
|
|
20240409,103200,56447370,13080,13080,13080,13070,75
|
|
20240409,103100,55467050,13080,13080,13080,13080,3
|
|
20240409,103000,55427810,13080,13080,13080,13080,0
|
|
20240409,102900,55427810,13080,13080,13080,13080,138
|
|
20240409,102800,53622770,13090,13090,13090,13090,136
|
|
20240409,102700,51842530,13090,13090,13090,13090,0
|
|
20240409,102600,51842530,13090,13090,13090,13090,0
|
|
20240409,102500,51842530,13090,13090,13090,13090,0
|
|
20240409,102400,51842530,13090,13100,13100,13090,11
|
|
20240409,102300,51698490,13100,13100,13100,13100,12
|
|
20240409,102200,51541290,13100,13100,13100,13100,0
|
|
20240409,102100,51541290,13100,13110,13110,13100,68
|
|
20240409,102000,50650380,13120,13120,13120,13120,0
|
|
20240409,101900,50650380,13120,13120,13120,13120,3
|
|
20240409,101800,50611020,13110,13110,13110,13110,0
|
|
20240409,101700,50611020,13110,13110,13110,13110,0
|
|
20240409,101600,50611020,13110,13110,13110,13110,0
|
|
20240409,101500,50611020,13110,13120,13120,13110,60
|
|
20240409,101400,49824320,13120,13120,13120,13120,18
|
|
20240409,101300,49588160,13110,13110,13110,13110,0
|
|
20240409,101200,49588160,13110,13110,13110,13110,0
|
|
20240409,101100,49588160,13110,13120,13120,13110,6
|
|
20240409,101000,49509450,13120,13120,13120,13120,0
|
|
20240409,100900,49509450,13120,13120,13120,13120,0
|
|
20240409,100800,49509450,13120,13120,13120,13120,0
|
|
20240409,100700,49509450,13120,13120,13120,13120,101
|
|
20240409,100600,48184330,13130,13130,13130,13130,15
|
|
20240409,100500,47987380,13150,13150,13150,13150,0
|
|
20240409,100400,47987380,13150,13150,13150,13150,0
|
|
20240409,100300,47987380,13150,13150,13150,13150,0
|
|
20240409,100200,47987380,13150,13150,13150,13150,0
|
|
20240409,100100,47987380,13150,13150,13150,13150,75
|
|
20240409,100000,47001130,13150,13150,13150,13150,65
|
|
20240409,095900,46146380,13150,13150,13150,13150,0
|
|
20240409,095800,46146380,13150,13150,13150,13150,0
|
|
20240409,095700,46146380,13150,13150,13150,13150,0
|
|
20240409,095600,46146380,13150,13150,13150,13150,0
|
|
20240409,095500,46146380,13150,13150,13150,13150,0
|
|
20240409,095400,46146380,13150,13110,13150,13080,334
|
|
20240409,095300,41770630,13080,13110,13110,13080,283
|
|
20240409,095200,38063460,13130,13130,13130,13130,0
|
|
20240409,095100,38063460,13130,13130,13130,13130,8
|
|
20240409,095000,37958420,13130,13130,13130,13130,30
|
|
20240409,094900,37564520,13130,13130,13130,13130,0
|
|
20240409,094800,37564520,13130,13130,13130,13130,11
|
|
20240409,094700,37420090,13110,13110,13130,13110,7
|
|
20240409,094600,37328260,13110,13100,13110,13100,100
|
|
20240409,094500,36018250,13100,13100,13100,13100,2
|
|
20240409,094400,35992050,13100,13100,13100,13100,0
|
|
20240409,094300,35992050,13100,13110,13110,13100,583
|
|
20240409,094200,28350450,13110,13110,13110,13110,5
|
|
20240409,094100,28284900,13120,13130,13130,13120,473
|
|
20240409,094000,22078970,13150,13150,13150,13150,0
|
|
20240409,093900,22078970,13150,13150,13150,13150,1
|
|
20240409,093800,22065820,13150,13150,13150,13150,0
|
|
20240409,093700,22065820,13150,13150,13150,13150,0
|
|
20240409,093600,22065820,13150,13150,13150,13150,1
|
|
20240409,093500,22052670,13150,13150,13150,13150,1
|
|
20240409,093400,22039520,13150,13150,13150,13150,15
|
|
20240409,093300,21842270,13130,13140,13140,13130,22
|
|
20240409,093200,21553400,13150,13150,13150,13150,10
|
|
20240409,093100,21421900,13150,13150,13150,13150,0
|
|
20240409,093000,21421900,13150,13150,13150,13150,0
|
|
20240409,092900,21421900,13150,13150,13150,13150,1
|
|
20240409,092800,21408750,13150,13160,13160,13150,5
|
|
20240409,092700,21342970,13160,13140,13160,13140,11
|
|
20240409,092600,21198250,13130,13110,13130,13110,258
|
|
20240409,092500,17815850,13110,13110,13160,13110,278
|
|
20240409,092400,14171150,13110,13110,13120,13110,182
|
|
20240409,092300,11785120,13120,13140,13140,13120,223
|
|
20240409,092200,8857950,13140,13160,13160,13140,2
|
|
20240409,092100,8831650,13160,13160,13160,13160,1
|
|
20240409,092000,8818490,13170,13170,13170,13170,0
|
|
20240409,091900,8818490,13170,13170,13170,13170,2
|
|
20240409,091800,8792150,13130,13130,13160,13130,9
|
|
20240409,091700,8673890,13160,13170,13170,13110,8
|
|
20240409,091600,8568620,13170,13110,13200,13110,3
|
|
20240409,091500,8529140,13130,13130,13130,13130,20
|
|
20240409,091400,8266540,13190,13190,13190,13190,4
|
|
20240409,091300,8213780,13190,13140,13190,13140,10
|
|
20240409,091200,8082130,13140,13150,13150,13140,83
|
|
20240409,091100,6991470,13200,13170,13200,13170,10
|
|
20240409,091000,6859500,13190,13140,13200,13140,432
|
|
20240409,090900,1182380,13150,13170,13170,13150,3
|
|
20240409,090800,1142910,13190,13170,13190,13170,5
|
|
20240409,090700,1077020,13200,13140,13200,13140,5
|
|
20240409,090600,1011140,13190,13140,13190,13140,3
|
|
20240409,090500,971620,13130,13130,13130,13130,0
|
|
20240409,090400,971620,13130,13130,13130,13130,60
|
|
20240409,090300,183820,13130,13130,13130,13130,0
|
|
20240409,090200,183820,13130,13130,13130,13130,0
|
|
20240409,090100,183820,13130,13130,13130,13130,0
|
|
20240409,090000,183820,13130,13130,13130,13130,14
|