687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202400,165342290,7980,7980,7980,7980,880
|
|
20240405,202300,165342290,7980,7980,7980,7980,0
|
|
20240405,202200,165342290,7980,7980,7980,7980,0
|
|
20240405,202100,165342290,7980,7980,7980,7980,0
|
|
20240405,202000,165342290,7980,7980,7980,7980,0
|
|
20240405,201900,165342290,7980,7980,7980,7980,0
|
|
20240405,201800,165342290,7980,7980,7980,7980,0
|
|
20240405,201700,165342290,7980,7980,7980,7980,0
|
|
20240405,201600,165342290,7980,7980,7980,7980,0
|
|
20240405,201500,165342290,7980,7980,7980,7980,0
|
|
20240405,201400,165342290,7980,7980,7980,7980,0
|
|
20240405,201300,165342290,7980,7980,7980,7980,0
|
|
20240405,201200,165342290,7980,7980,7980,7980,0
|
|
20240405,201100,165342290,7980,7980,7980,7980,0
|
|
20240405,201000,165342290,7980,7980,7980,7980,0
|
|
20240405,200900,165342290,7980,7980,7980,7980,0
|
|
20240405,200800,165342290,7980,7980,7980,7980,0
|
|
20240405,200700,165342290,7980,7980,7980,7980,0
|
|
20240405,200600,165342290,7980,7980,7980,7980,0
|
|
20240405,200500,165342290,7980,7980,7980,7980,0
|
|
20240405,200400,165342290,7980,7980,7980,7980,0
|
|
20240405,200300,165342290,7980,7980,7980,7980,0
|
|
20240405,200200,165342290,7980,7980,7980,7980,0
|
|
20240405,200100,165342290,7980,7980,7980,7980,0
|
|
20240405,200000,165342290,7980,7980,7980,7980,0
|
|
20240405,195900,165342290,7980,7980,7980,7980,0
|
|
20240405,195800,165342290,7980,7980,7980,7980,0
|
|
20240405,195700,165342290,7980,7980,7980,7980,0
|
|
20240405,195600,165342290,7980,7980,7980,7980,0
|
|
20240405,195500,165342290,7980,7980,7980,7980,0
|
|
20240405,195400,165342290,7980,7980,7980,7980,880
|
|
20240405,195300,165342290,7980,7980,7980,7980,0
|
|
20240405,195200,165342290,7980,7980,7980,7980,0
|
|
20240405,195100,165342290,7980,7980,7980,7980,0
|
|
20240405,195000,165342290,7980,7980,7980,7980,0
|
|
20240405,194900,165342290,7980,7980,7980,7980,0
|
|
20240405,194800,165342290,7980,7980,7980,7980,0
|
|
20240405,194700,165342290,7980,7980,7980,7980,0
|
|
20240405,194600,165342290,7980,7980,7980,7980,0
|
|
20240405,194500,165342290,7980,7980,7980,7980,0
|
|
20240405,194400,165342290,7980,7980,7980,7980,0
|
|
20240405,194300,165342290,7980,7980,7980,7980,0
|
|
20240405,194200,165342290,7980,7980,7980,7980,0
|
|
20240405,194100,165342290,7980,7980,7980,7980,0
|
|
20240405,194000,165342290,7980,7980,7980,7980,0
|
|
20240405,193900,165342290,7980,7980,7980,7980,0
|
|
20240405,193800,165342290,7980,7980,7980,7980,0
|
|
20240405,193700,165342290,7980,7980,7980,7980,0
|
|
20240405,193600,165342290,7980,7980,7980,7980,0
|
|
20240405,193500,165342290,7980,7980,7980,7980,0
|
|
20240405,193400,165342290,7980,7980,7980,7980,0
|
|
20240405,193300,165342290,7980,7980,7980,7980,0
|
|
20240405,193200,165342290,7980,7980,7980,7980,0
|
|
20240405,193100,165342290,7980,7980,7980,7980,0
|
|
20240405,193000,165342290,7980,7980,7980,7980,0
|
|
20240405,192900,165342290,7980,7980,7980,7980,0
|
|
20240405,192800,165342290,7980,7980,7980,7980,0
|
|
20240405,192700,165342290,7980,7980,7980,7980,0
|
|
20240405,192600,165342290,7980,7980,7980,7980,0
|
|
20240405,192500,165342290,7980,7980,7980,7980,0
|
|
20240405,192400,165342290,7980,7980,7980,7980,880
|
|
20240405,192300,165342290,7980,7980,7980,7980,0
|
|
20240405,192200,165342290,7980,7980,7980,7980,0
|
|
20240405,192100,165342290,7980,7980,7980,7980,0
|
|
20240405,192000,165342290,7980,7980,7980,7980,0
|
|
20240405,191900,165342290,7980,7980,7980,7980,0
|
|
20240405,191800,165342290,7980,7980,7980,7980,0
|
|
20240405,191700,165342290,7980,7980,7980,7980,0
|
|
20240405,191600,165342290,7980,7980,7980,7980,0
|
|
20240405,191500,165342290,7980,7980,7980,7980,0
|
|
20240405,191400,165342290,7980,7980,7980,7980,0
|
|
20240405,191300,165342290,7980,7980,7980,7980,0
|
|
20240405,191200,165342290,7980,7980,7980,7980,0
|
|
20240405,191100,165342290,7980,7980,7980,7980,0
|
|
20240405,191000,165342290,7980,7980,7980,7980,0
|
|
20240405,190900,165342290,7980,7980,7980,7980,0
|
|
20240405,190800,165342290,7980,7980,7980,7980,0
|
|
20240405,190700,165342290,7980,7980,7980,7980,0
|
|
20240405,190600,165342290,7980,7980,7980,7980,0
|
|
20240405,190500,165342290,7980,7980,7980,7980,0
|
|
20240405,190400,165342290,7980,7980,7980,7980,0
|
|
20240405,190300,165342290,7980,7980,7980,7980,0
|
|
20240405,190200,165342290,7980,7980,7980,7980,0
|
|
20240405,190100,165342290,7980,7980,7980,7980,0
|
|
20240405,190000,165342290,7980,7980,7980,7980,0
|
|
20240405,185900,165342290,7980,7980,7980,7980,0
|
|
20240405,185800,165342290,7980,7980,7980,7980,0
|
|
20240405,185700,165342290,7980,7980,7980,7980,0
|
|
20240405,185600,165342290,7980,7980,7980,7980,0
|
|
20240405,185500,165342290,7980,7980,7980,7980,0
|
|
20240405,185400,165342290,7980,7980,7980,7980,880
|
|
20240405,185300,165342290,7980,7980,7980,7980,0
|
|
20240405,185200,165342290,7980,7980,7980,7980,0
|
|
20240405,185100,165342290,7980,7980,7980,7980,0
|
|
20240405,185000,165342290,7980,7980,7980,7980,0
|
|
20240405,184900,165342290,7980,7980,7980,7980,0
|
|
20240405,184800,165342290,7980,7980,7980,7980,0
|
|
20240405,184700,165342290,7980,7980,7980,7980,0
|
|
20240405,184600,165342290,7980,7980,7980,7980,0
|
|
20240405,184500,165342290,7980,7980,7980,7980,0
|
|
20240405,184400,165342290,7980,7980,7980,7980,0
|
|
20240405,184300,165342290,7980,7980,7980,7980,0
|
|
20240405,184200,165342290,7980,7980,7980,7980,0
|
|
20240405,184100,165342290,7980,7980,7980,7980,0
|
|
20240405,184000,165342290,7980,7980,7980,7980,0
|
|
20240405,183900,165342290,7980,7980,7980,7980,0
|
|
20240405,183800,165342290,7980,7980,7980,7980,0
|
|
20240405,183700,165342290,7980,7980,7980,7980,0
|
|
20240405,183600,165342290,7980,7980,7980,7980,0
|
|
20240405,183500,165342290,7980,7980,7980,7980,0
|
|
20240405,183400,165342290,7980,7980,7980,7980,0
|
|
20240405,183300,165342290,7980,7980,7980,7980,0
|
|
20240405,183200,165342290,7980,7980,7980,7980,0
|
|
20240405,183100,165342290,7980,7980,7980,7980,0
|
|
20240405,183000,165342290,7980,7980,7980,7980,0
|
|
20240405,182900,165342290,7980,7980,7980,7980,0
|
|
20240405,182800,165342290,7980,7980,7980,7980,0
|
|
20240405,182700,165342290,7980,7980,7980,7980,0
|
|
20240405,182600,165342290,7980,7980,7980,7980,0
|
|
20240405,182500,165342290,7980,7980,7980,7980,0
|
|
20240405,182400,165342290,7980,7980,7980,7980,880
|
|
20240405,182300,165342290,7980,7980,7980,7980,0
|
|
20240405,182200,165342290,7980,7980,7980,7980,0
|
|
20240405,182100,165342290,7980,7980,7980,7980,0
|
|
20240405,182000,165342290,7980,7980,7980,7980,0
|
|
20240405,181900,165342290,7980,7980,7980,7980,0
|
|
20240405,181800,165342290,7980,7980,7980,7980,0
|
|
20240405,181700,165342290,7980,7980,7980,7980,0
|
|
20240405,181600,165342290,7980,7980,7980,7980,0
|
|
20240405,181500,165342290,7980,7980,7980,7980,0
|
|
20240405,181400,165342290,7980,7980,7980,7980,0
|
|
20240405,181300,165342290,7980,7980,7980,7980,0
|
|
20240405,181200,165342290,7980,7980,7980,7980,0
|
|
20240405,181100,165342290,7980,7980,7980,7980,0
|
|
20240405,181000,165342290,7980,7980,7980,7980,0
|
|
20240405,180900,165342290,7980,7980,7980,7980,0
|
|
20240405,180800,165342290,7980,7980,7980,7980,0
|
|
20240405,180700,165342290,7980,7980,7980,7980,0
|
|
20240405,180600,165342290,7980,7980,7980,7980,0
|
|
20240405,180500,165342290,7980,7980,7980,7980,0
|
|
20240405,180400,165342290,7980,7980,7980,7980,0
|
|
20240405,180300,165342290,7980,7980,7980,7980,0
|
|
20240405,180200,165342290,7980,7980,7980,7980,0
|
|
20240405,180100,165342290,7980,7980,7980,7980,0
|
|
20240405,180000,165342290,7980,7980,7980,7980,0
|
|
20240405,175900,165342290,7980,7980,7980,7980,0
|
|
20240405,175800,165342290,7980,7980,7980,7980,0
|
|
20240405,175700,165342290,7980,7980,7980,7980,0
|
|
20240405,175600,165342290,7980,7980,7980,7980,0
|
|
20240405,175500,165342290,7980,7980,7980,7980,0
|
|
20240405,175400,165342290,7980,7980,7980,7980,880
|
|
20240405,175300,165342290,7980,7980,7980,7980,0
|
|
20240405,175200,165342290,7980,7980,7980,7980,0
|
|
20240405,175100,165342290,7980,7980,7980,7980,0
|
|
20240405,175000,165342290,7980,7980,7980,7980,0
|
|
20240405,174900,165342290,7980,7980,7980,7980,0
|
|
20240405,174800,165342290,7980,7980,7980,7980,0
|
|
20240405,174700,165342290,7980,7980,7980,7980,0
|
|
20240405,174600,165342290,7980,7980,7980,7980,0
|
|
20240405,174500,165342290,7980,7980,7980,7980,0
|
|
20240405,174400,165342290,7980,7980,7980,7980,0
|
|
20240405,174300,165342290,7980,7980,7980,7980,0
|
|
20240405,174200,165342290,7980,7980,7980,7980,0
|
|
20240405,174100,165342290,7980,7980,7980,7980,0
|
|
20240405,174000,165342290,7980,7980,7980,7980,0
|
|
20240405,173900,165342290,7980,7980,7980,7980,0
|
|
20240405,173800,165342290,7980,7980,7980,7980,0
|
|
20240405,173700,165342290,7980,7980,7980,7980,0
|
|
20240405,173600,165342290,7980,7980,7980,7980,0
|
|
20240405,173500,165342290,7980,7980,7980,7980,0
|
|
20240405,173400,165342290,7980,7980,7980,7980,0
|
|
20240405,173300,165342290,7980,7980,7980,7980,0
|
|
20240405,173200,165342290,7980,7980,7980,7980,0
|
|
20240405,173100,165342290,7980,7980,7980,7980,0
|
|
20240405,173000,165342290,7980,7980,7980,7980,0
|
|
20240405,172900,165342290,7980,7980,7980,7980,0
|
|
20240405,172800,165342290,7980,7980,7980,7980,0
|
|
20240405,172700,165342290,7980,7980,7980,7980,0
|
|
20240405,172600,165342290,7980,7980,7980,7980,0
|
|
20240405,172500,165342290,7980,7980,7980,7980,0
|
|
20240405,172400,165342290,7980,7980,7980,7980,880
|
|
20240405,172300,165342290,7980,7980,7980,7980,0
|
|
20240405,172200,165342290,7980,7980,7980,7980,0
|
|
20240405,172100,165342290,7980,7980,7980,7980,0
|
|
20240405,172000,165342290,7980,7980,7980,7980,0
|
|
20240405,171900,165342290,7980,7980,7980,7980,0
|
|
20240405,171800,165342290,7980,7980,7980,7980,0
|
|
20240405,171700,165342290,7980,7980,7980,7980,0
|
|
20240405,171600,165342290,7980,7980,7980,7980,0
|
|
20240405,171500,165342290,7980,7980,7980,7980,0
|
|
20240405,171400,165342290,7980,7980,7980,7980,0
|
|
20240405,171300,165342290,7980,7980,7980,7980,0
|
|
20240405,171200,165342290,7980,7980,7980,7980,0
|
|
20240405,171100,165342290,7980,7980,7980,7980,0
|
|
20240405,171000,165342290,7980,7980,7980,7980,0
|
|
20240405,170900,165342290,7980,7980,7980,7980,0
|
|
20240405,170800,165342290,7980,7980,7980,7980,0
|
|
20240405,170700,165342290,7980,7980,7980,7980,0
|
|
20240405,170600,165342290,7980,7980,7980,7980,0
|
|
20240405,170500,165342290,7980,7980,7980,7980,0
|
|
20240405,170400,165342290,7980,7980,7980,7980,0
|
|
20240405,170300,165342290,7980,7980,7980,7980,0
|
|
20240405,170200,165342290,7980,7980,7980,7980,0
|
|
20240405,170100,165342290,7980,7980,7980,7980,0
|
|
20240405,170000,165342290,7980,7980,7980,7980,0
|
|
20240405,165900,165342290,7980,7980,7980,7980,0
|
|
20240405,165800,165342290,7980,7980,7980,7980,0
|
|
20240405,165700,165342290,7980,7980,7980,7980,0
|
|
20240405,165600,165342290,7980,7980,7980,7980,0
|
|
20240405,165500,165342290,7980,7980,7980,7980,0
|
|
20240405,165400,165342290,7980,7980,7980,7980,880
|
|
20240405,165300,165342290,7980,7980,7980,7980,0
|
|
20240405,165200,165342290,7980,7980,7980,7980,0
|
|
20240405,165100,165342290,7980,7980,7980,7980,0
|
|
20240405,165000,165342290,7980,7980,7980,7980,0
|
|
20240405,164900,165342290,7980,7980,7980,7980,0
|
|
20240405,164800,165342290,7980,7980,7980,7980,0
|
|
20240405,164700,165342290,7980,7980,7980,7980,0
|
|
20240405,164600,165342290,7980,7980,7980,7980,0
|
|
20240405,164500,165342290,7980,7980,7980,7980,0
|
|
20240405,164400,165342290,7980,7980,7980,7980,0
|
|
20240405,164300,165342290,7980,7980,7980,7980,0
|
|
20240405,164200,165342290,7980,7980,7980,7980,0
|
|
20240405,164100,165342290,7980,7980,7980,7980,0
|
|
20240405,164000,165342290,7980,7980,7980,7980,0
|
|
20240405,163900,165342290,7980,7980,7980,7980,0
|
|
20240405,163800,165342290,7980,7980,7980,7980,0
|
|
20240405,163700,165342290,7980,7980,7980,7980,0
|
|
20240405,163600,165342290,7980,7980,7980,7980,0
|
|
20240405,163500,165342290,7980,7980,7980,7980,0
|
|
20240405,163400,165342290,7980,7980,7980,7980,0
|
|
20240405,163300,165342290,7980,7980,7980,7980,0
|
|
20240405,163200,165342290,7980,7980,7980,7980,0
|
|
20240405,163100,165342290,7980,7980,7980,7980,0
|
|
20240405,163000,165342290,7980,7980,7980,7980,0
|
|
20240405,162900,165342290,7980,7980,7980,7980,0
|
|
20240405,162800,165342290,7980,7980,7980,7980,0
|
|
20240405,162700,165342290,7980,7980,7980,7980,0
|
|
20240405,162600,165342290,7980,7980,7980,7980,0
|
|
20240405,162500,165342290,7980,7980,7980,7980,0
|
|
20240405,162400,165342290,7980,7980,7980,7980,880
|
|
20240405,162300,165342290,7980,7980,7980,7980,0
|
|
20240405,162200,165342290,7980,7980,7980,7980,0
|
|
20240405,162100,165342290,7980,7980,7980,7980,0
|
|
20240405,162000,165342290,7980,7980,7980,7980,0
|
|
20240405,161900,165342290,7980,7980,7980,7980,0
|
|
20240405,161800,165342290,7980,7980,7980,7980,0
|
|
20240405,161700,165342290,7980,7980,7980,7980,0
|
|
20240405,161600,165342290,7980,7980,7980,7980,0
|
|
20240405,161500,165342290,7980,7980,7980,7980,0
|
|
20240405,161400,165342290,7980,7980,7980,7980,0
|
|
20240405,161300,165342290,7980,7980,7980,7980,0
|
|
20240405,161200,165342290,7980,7980,7980,7980,0
|
|
20240405,161100,165342290,7980,7980,7980,7980,0
|
|
20240405,161000,165342290,7980,7980,7980,7980,0
|
|
20240405,160900,165342290,7980,7980,7980,7980,0
|
|
20240405,160800,165342290,7980,7980,7980,7980,0
|
|
20240405,160700,165342290,7980,7980,7980,7980,0
|
|
20240405,160600,165342290,7980,7980,7980,7980,0
|
|
20240405,160500,165342290,7980,7980,7980,7980,0
|
|
20240405,160400,165342290,7980,7980,7980,7980,0
|
|
20240405,160300,165342290,7980,7980,7980,7980,0
|
|
20240405,160200,165342290,7980,7980,7980,7980,0
|
|
20240405,160100,165342290,7980,7980,7980,7980,0
|
|
20240405,160000,165342290,7980,7980,7980,7980,0
|
|
20240405,155900,165342290,7980,7980,7980,7980,0
|
|
20240405,155800,165342290,7980,7980,7980,7980,0
|
|
20240405,155700,165342290,7980,7980,7980,7980,0
|
|
20240405,155600,165342290,7980,7980,7980,7980,0
|
|
20240405,155500,165342290,7980,7980,7980,7980,0
|
|
20240405,155400,165342290,7980,7980,7980,7980,880
|
|
20240405,155300,165342290,7980,7980,7980,7980,0
|
|
20240405,155200,165342290,7980,7980,7980,7980,0
|
|
20240405,155100,165342290,7980,7980,7980,7980,0
|
|
20240405,155000,165342290,7980,7980,7980,7980,0
|
|
20240405,154900,165342290,7980,7980,7980,7980,0
|
|
20240405,154800,165342290,7980,7980,7980,7980,0
|
|
20240405,154700,165342290,7980,7980,7980,7980,0
|
|
20240405,154600,165342290,7980,7980,7980,7980,0
|
|
20240405,154500,165342290,7980,7980,7980,7980,0
|
|
20240405,154400,165342290,7980,7980,7980,7980,0
|
|
20240405,154300,165342290,7980,7980,7980,7980,0
|
|
20240405,154200,165342290,7980,7980,7980,7980,0
|
|
20240405,154100,165342290,7980,7980,7980,7980,0
|
|
20240405,154000,165342290,7980,7980,7980,7980,0
|
|
20240405,153900,165342290,7980,7980,7980,7980,0
|
|
20240405,153800,165342290,7980,7980,7980,7980,0
|
|
20240405,153700,165342290,7980,7980,7980,7980,0
|
|
20240405,153600,165342290,7980,7980,7980,7980,0
|
|
20240405,153500,165342290,7980,7980,7980,7980,0
|
|
20240405,153400,165342290,7980,7980,7980,7980,0
|
|
20240405,153300,165342290,7980,7980,7980,7980,0
|
|
20240405,153200,165342290,7980,7980,7980,7980,0
|
|
20240405,153100,165342290,7980,7980,7980,7980,0
|
|
20240405,153000,165342290,7980,7980,7980,7980,880
|
|
20240405,152900,158319890,7940,7940,7940,7940,0
|
|
20240405,152800,158319890,7940,7940,7940,7940,0
|
|
20240405,152700,158319890,7940,7940,7940,7940,0
|
|
20240405,152600,158319890,7940,7940,7940,7940,0
|
|
20240405,152500,158319890,7940,7940,7940,7940,0
|
|
20240405,152400,158319890,7940,7940,7940,7940,0
|
|
20240405,152300,158319890,7940,7940,7940,7940,0
|
|
20240405,152200,158319890,7940,7940,7940,7940,0
|
|
20240405,152100,158319890,7940,7940,7940,7940,0
|
|
20240405,152000,158319890,7940,7940,7940,7940,0
|
|
20240405,151900,158319890,7940,7950,7950,7940,50
|
|
20240405,151800,157922690,7940,7940,7940,7940,0
|
|
20240405,151700,157922690,7940,7940,7940,7940,0
|
|
20240405,151600,157922690,7940,7940,7940,7940,0
|
|
20240405,151500,157922690,7940,7940,7940,7940,10
|
|
20240405,151400,157843290,7940,7940,7940,7940,0
|
|
20240405,151300,157843290,7940,7940,7940,7940,0
|
|
20240405,151200,157843290,7940,7940,7940,7940,0
|
|
20240405,151100,157843290,7940,7940,7940,7940,0
|
|
20240405,151000,157843290,7940,7940,7940,7940,0
|
|
20240405,150900,157843290,7940,7940,7940,7940,0
|
|
20240405,150800,157843290,7940,7940,7940,7940,188
|
|
20240405,150700,156350570,7970,7940,7970,7940,5
|
|
20240405,150600,156310840,7940,7940,7940,7940,0
|
|
20240405,150500,156310840,7940,7940,7940,7940,300
|
|
20240405,150400,153928840,7970,7970,7970,7970,0
|
|
20240405,150300,153928840,7970,7970,7970,7970,0
|
|
20240405,150200,153928840,7970,7970,7970,7970,11
|
|
20240405,150100,153841170,7980,7980,7980,7980,0
|
|
20240405,150000,153841170,7980,7980,7980,7980,1
|
|
20240405,145900,153833190,7970,7970,7970,7970,0
|
|
20240405,145800,153833190,7970,7970,7970,7970,12
|
|
20240405,145700,153737550,7970,7970,7970,7970,52
|
|
20240405,145600,153323110,7970,7970,7970,7970,125
|
|
20240405,145500,152326860,7970,7970,7970,7970,0
|
|
20240405,145400,152326860,7970,7960,7970,7960,22
|
|
20240405,145300,152151690,7960,7960,7960,7960,0
|
|
20240405,145200,152151690,7960,7950,7960,7950,202
|
|
20240405,145100,150544540,7950,7950,7950,7950,0
|
|
20240405,145000,150544540,7950,7950,7950,7950,0
|
|
20240405,144900,150544540,7950,7950,7950,7950,308
|
|
20240405,144800,148095940,7940,7940,7940,7940,7
|
|
20240405,144700,148040360,7940,7940,7940,7940,0
|
|
20240405,144600,148040360,7940,7940,7940,7940,0
|
|
20240405,144500,148040360,7940,7940,7940,7940,0
|
|
20240405,144400,148040360,7940,7940,7940,7940,0
|
|
20240405,144300,148040360,7940,7940,7940,7940,50
|
|
20240405,144200,147643360,7940,7920,7940,7920,376
|
|
20240405,144100,144659290,7920,7920,7920,7920,8
|
|
20240405,144000,144595930,7910,7910,7910,7910,13
|
|
20240405,143900,144493100,7900,7900,7900,7900,0
|
|
20240405,143800,144493100,7900,7910,7910,7900,100
|
|
20240405,143700,143702500,7900,7900,7900,7900,0
|
|
20240405,143600,143702500,7900,7900,7900,7900,0
|
|
20240405,143500,143702500,7900,7900,7900,7900,0
|
|
20240405,143400,143702500,7900,7900,7900,7900,0
|
|
20240405,143300,143702500,7900,7900,7900,7900,0
|
|
20240405,143200,143702500,7900,7900,7900,7900,0
|
|
20240405,143100,143702500,7900,7900,7900,7900,0
|
|
20240405,143000,143702500,7900,7900,7900,7900,100
|
|
20240405,142900,142912500,7900,7900,7900,7900,0
|
|
20240405,142800,142912500,7900,7900,7900,7900,0
|
|
20240405,142700,142912500,7900,7900,7900,7900,0
|
|
20240405,142600,142912500,7900,7900,7900,7900,0
|
|
20240405,142500,142912500,7900,7900,7900,7900,0
|
|
20240405,142400,142912500,7900,7940,7940,7900,402
|
|
20240405,142300,139736180,7930,7930,7930,7930,0
|
|
20240405,142200,139736180,7930,7930,7930,7930,0
|
|
20240405,142100,139736180,7930,7930,7930,7930,0
|
|
20240405,142000,139736180,7930,7930,7930,7930,76
|
|
20240405,141900,139133500,7940,7940,7940,7940,52
|
|
20240405,141800,138720620,7930,7930,7930,7930,0
|
|
20240405,141700,138720620,7930,7930,7930,7930,0
|
|
20240405,141600,138720620,7930,7940,7940,7930,535
|
|
20240405,141500,134478040,7930,7930,7930,7930,0
|
|
20240405,141400,134478040,7930,7930,7930,7930,0
|
|
20240405,141300,134478040,7930,7930,7930,7930,0
|
|
20240405,141200,134478040,7930,7930,7930,7930,0
|
|
20240405,141100,134478040,7930,7930,7930,7930,0
|
|
20240405,141000,134478040,7930,7930,7930,7930,0
|
|
20240405,140900,134478040,7930,7930,7930,7930,164
|
|
20240405,140800,133177520,7900,7900,7900,7900,0
|
|
20240405,140700,133177520,7900,7900,7900,7900,0
|
|
20240405,140600,133177520,7900,7900,7900,7900,0
|
|
20240405,140500,133177520,7900,7900,7900,7900,0
|
|
20240405,140400,133177520,7900,7900,7900,7900,0
|
|
20240405,140300,133177520,7900,7900,7900,7900,0
|
|
20240405,140200,133177520,7900,7900,7900,7900,0
|
|
20240405,140100,133177520,7900,7900,7900,7900,157
|
|
20240405,140000,131937220,7900,7900,7900,7900,0
|
|
20240405,135900,131937220,7900,7900,7900,7900,301
|
|
20240405,135800,129559320,7900,7900,7900,7900,0
|
|
20240405,135700,129559320,7900,7900,7900,7900,0
|
|
20240405,135600,129559320,7900,7900,7900,7900,0
|
|
20240405,135500,129559320,7900,7900,7900,7900,0
|
|
20240405,135400,129559320,7900,7900,7900,7900,0
|
|
20240405,135300,129559320,7900,7900,7900,7900,0
|
|
20240405,135200,129559320,7900,7900,7900,7900,0
|
|
20240405,135100,129559320,7900,7900,7900,7900,0
|
|
20240405,135000,129559320,7900,7900,7900,7900,0
|
|
20240405,134900,129559320,7900,7900,7900,7900,0
|
|
20240405,134800,129559320,7900,7900,7900,7900,0
|
|
20240405,134700,129559320,7900,7900,7900,7900,0
|
|
20240405,134600,129559320,7900,7900,7900,7900,2
|
|
20240405,134500,129543520,7900,7900,7900,7900,0
|
|
20240405,134400,129543520,7900,7900,7900,7900,15
|
|
20240405,134300,129425020,7880,7880,7880,7880,0
|
|
20240405,134200,129425020,7880,7880,7880,7880,0
|
|
20240405,134100,129425020,7880,7880,7880,7880,0
|
|
20240405,134000,129425020,7880,7880,7880,7880,0
|
|
20240405,133900,129425020,7880,7880,7880,7880,0
|
|
20240405,133800,129425020,7880,7880,7880,7880,0
|
|
20240405,133700,129425020,7880,7880,7880,7880,0
|
|
20240405,133600,129425020,7880,7880,7880,7880,0
|
|
20240405,133500,129425020,7880,7880,7880,7880,77
|
|
20240405,133400,128818260,7870,7910,7910,7870,1399
|
|
20240405,133300,117795480,7900,7900,7900,7900,0
|
|
20240405,133200,117795480,7900,7900,7900,7900,0
|
|
20240405,133100,117795480,7900,7910,7910,7900,300
|
|
20240405,133000,115425180,7910,7920,7920,7910,100
|
|
20240405,132900,114633980,7930,7930,7930,7930,0
|
|
20240405,132800,114633980,7930,7930,7930,7930,34
|
|
20240405,132700,114364360,7930,7930,7930,7930,17
|
|
20240405,132600,114229550,7940,7940,7940,7940,5
|
|
20240405,132500,114189850,7940,7940,7940,7940,0
|
|
20240405,132400,114189850,7940,7940,7940,7940,0
|
|
20240405,132300,114189850,7940,7940,7940,7940,0
|
|
20240405,132200,114189850,7940,7940,7940,7940,0
|
|
20240405,132100,114189850,7940,7940,7940,7940,1
|
|
20240405,132000,114181910,7930,7930,7930,7930,0
|
|
20240405,131900,114181910,7930,7930,7930,7930,0
|
|
20240405,131800,114181910,7930,7930,7930,7930,0
|
|
20240405,131700,114181910,7930,7930,7930,7930,0
|
|
20240405,131600,114181910,7930,7930,7930,7930,0
|
|
20240405,131500,114181910,7930,7930,7930,7930,0
|
|
20240405,131400,114181910,7930,7930,7930,7930,0
|
|
20240405,131300,114181910,7930,7930,7930,7930,0
|
|
20240405,131200,114181910,7930,7930,7930,7930,0
|
|
20240405,131100,114181910,7930,7930,7930,7930,477
|
|
20240405,131000,110399300,7930,7930,7930,7930,0
|
|
20240405,130900,110399300,7930,7930,7930,7930,0
|
|
20240405,130800,110399300,7930,7930,7930,7930,0
|
|
20240405,130700,110399300,7930,7930,7930,7930,0
|
|
20240405,130600,110399300,7930,7930,7930,7930,0
|
|
20240405,130500,110399300,7930,7930,7930,7930,0
|
|
20240405,130400,110399300,7930,7930,7930,7930,0
|
|
20240405,130300,110399300,7930,7930,7930,7930,0
|
|
20240405,130200,110399300,7930,7930,7930,7930,0
|
|
20240405,130100,110399300,7930,7950,7950,7930,65
|
|
20240405,130000,109883000,7980,7980,7980,7980,0
|
|
20240405,125900,109883000,7980,7980,7980,7980,0
|
|
20240405,125800,109883000,7980,7980,7980,7980,0
|
|
20240405,125700,109883000,7980,7980,7980,7980,0
|
|
20240405,125600,109883000,7980,7980,7980,7980,0
|
|
20240405,125500,109883000,7980,7980,7980,7980,1
|
|
20240405,125400,109875020,7990,7990,7990,7990,0
|
|
20240405,125300,109875020,7990,7990,7990,7990,0
|
|
20240405,125200,109875020,7990,7990,7990,7990,0
|
|
20240405,125100,109875020,7990,7990,7990,7990,0
|
|
20240405,125000,109875020,7990,7990,7990,7990,0
|
|
20240405,124900,109875020,7990,7990,7990,7990,0
|
|
20240405,124800,109875020,7990,7990,7990,7990,0
|
|
20240405,124700,109875020,7990,7990,7990,7990,0
|
|
20240405,124600,109875020,7990,7990,7990,7990,1
|
|
20240405,124500,109867030,7960,7960,7960,7960,0
|
|
20240405,124400,109867030,7960,7960,7960,7960,0
|
|
20240405,124300,109867030,7960,7960,7960,7960,50
|
|
20240405,124200,109469030,7950,7950,7950,7950,0
|
|
20240405,124100,109469030,7950,7950,7950,7950,0
|
|
20240405,124000,109469030,7950,7950,7950,7950,0
|
|
20240405,123900,109469030,7950,7950,7950,7950,0
|
|
20240405,123800,109469030,7950,7950,7950,7950,0
|
|
20240405,123700,109469030,7950,7970,7970,7950,100
|
|
20240405,123600,108673890,7970,7970,7970,7970,0
|
|
20240405,123500,108673890,7970,7970,7970,7970,0
|
|
20240405,123400,108673890,7970,7970,7970,7970,0
|
|
20240405,123300,108673890,7970,7970,7970,7970,0
|
|
20240405,123200,108673890,7970,7970,7970,7970,0
|
|
20240405,123100,108673890,7970,7970,7970,7970,0
|
|
20240405,123000,108673890,7970,7970,7970,7970,0
|
|
20240405,122900,108673890,7970,7970,7970,7970,0
|
|
20240405,122800,108673890,7970,7970,7970,7970,0
|
|
20240405,122700,108673890,7970,7970,7970,7970,0
|
|
20240405,122600,108673890,7970,7970,7970,7970,0
|
|
20240405,122500,108673890,7970,7970,7970,7970,100
|
|
20240405,122400,107876890,7970,7960,7970,7960,100
|
|
20240405,122300,107080130,7970,7970,7970,7970,0
|
|
20240405,122200,107080130,7970,7970,7970,7970,0
|
|
20240405,122100,107080130,7970,7970,7970,7970,0
|
|
20240405,122000,107080130,7970,7970,7970,7970,0
|
|
20240405,121900,107080130,7970,7970,7970,7970,0
|
|
20240405,121800,107080130,7970,7970,7970,7970,0
|
|
20240405,121700,107080130,7970,7970,7970,7970,0
|
|
20240405,121600,107080130,7970,7970,7970,7970,0
|
|
20240405,121500,107080130,7970,7970,7970,7970,0
|
|
20240405,121400,107080130,7970,7930,7970,7930,250
|
|
20240405,121300,105089350,7890,7910,7910,7890,500
|
|
20240405,121200,101142250,7910,7910,7910,7910,0
|
|
20240405,121100,101142250,7910,7910,7910,7910,0
|
|
20240405,121000,101142250,7910,7910,7910,7910,15
|
|
20240405,120900,101023600,7900,7900,7900,7900,0
|
|
20240405,120800,101023600,7900,7900,7900,7900,0
|
|
20240405,120700,101023600,7900,7920,7920,7900,200
|
|
20240405,120600,99441620,7970,7970,7970,7970,0
|
|
20240405,120500,99441620,7970,7970,7970,7970,0
|
|
20240405,120400,99441620,7970,7970,7970,7970,0
|
|
20240405,120300,99441620,7970,7970,7970,7970,1
|
|
20240405,120200,99433650,7970,7970,7970,7970,0
|
|
20240405,120100,99433650,7970,7970,7970,7970,0
|
|
20240405,120000,99433650,7970,7970,7970,7970,0
|
|
20240405,115900,99433650,7970,7970,7970,7970,0
|
|
20240405,115800,99433650,7970,7970,7970,7970,0
|
|
20240405,115700,99433650,7970,7970,7970,7970,0
|
|
20240405,115600,99433650,7970,7970,7970,7970,0
|
|
20240405,115500,99433650,7970,7970,7970,7970,0
|
|
20240405,115400,99433650,7970,7970,7970,7970,1
|
|
20240405,115300,99425680,7920,7920,7920,7920,200
|
|
20240405,115200,97841680,7960,7960,7960,7960,50
|
|
20240405,115100,97443680,7960,7960,7960,7960,0
|
|
20240405,115000,97443680,7960,7960,7960,7960,1
|
|
20240405,114900,97435720,7970,7970,7970,7970,0
|
|
20240405,114800,97435720,7970,7970,7970,7970,0
|
|
20240405,114700,97435720,7970,7970,7970,7970,6
|
|
20240405,114600,97387900,7900,7900,7900,7900,0
|
|
20240405,114500,97387900,7900,7900,7900,7900,0
|
|
20240405,114400,97387900,7900,7900,7900,7900,0
|
|
20240405,114300,97387900,7900,7900,7900,7900,0
|
|
20240405,114200,97387900,7900,7900,7900,7900,0
|
|
20240405,114100,97387900,7900,7900,7900,7900,0
|
|
20240405,114000,97387900,7900,7900,7900,7900,0
|
|
20240405,113900,97387900,7900,7900,7900,7900,0
|
|
20240405,113800,97387900,7900,7900,7900,7900,0
|
|
20240405,113700,97387900,7900,7900,7900,7900,0
|
|
20240405,113600,97387900,7900,7900,7900,7900,0
|
|
20240405,113500,97387900,7900,7900,7900,7900,0
|
|
20240405,113400,97387900,7900,7900,7900,7900,0
|
|
20240405,113300,97387900,7900,7900,7900,7900,2
|
|
20240405,113200,97372100,7890,7920,7920,7890,141
|
|
20240405,113100,96257500,7960,7960,7960,7960,0
|
|
20240405,113000,96257500,7960,7960,7960,7960,0
|
|
20240405,112900,96257500,7960,7960,7960,7960,0
|
|
20240405,112800,96257500,7960,7960,7960,7960,0
|
|
20240405,112700,96257500,7960,7960,7960,7960,1
|
|
20240405,112600,96249540,7920,7920,7920,7920,0
|
|
20240405,112500,96249540,7920,7920,7920,7920,0
|
|
20240405,112400,96249540,7920,7920,7920,7920,0
|
|
20240405,112300,96249540,7920,7920,7920,7920,0
|
|
20240405,112200,96249540,7920,7920,7920,7920,0
|
|
20240405,112100,96249540,7920,7920,7920,7920,35
|
|
20240405,112000,95972340,7880,7910,7910,7880,233
|
|
20240405,111900,94135310,7900,7900,7900,7900,341
|
|
20240405,111800,91441410,7890,7910,7910,7890,400
|
|
20240405,111700,88281750,7900,7900,7900,7900,50
|
|
20240405,111600,87886750,7910,7920,7920,7910,400
|
|
20240405,111500,84722650,7970,7970,7970,7970,0
|
|
20240405,111400,84722650,7970,7970,7970,7970,0
|
|
20240405,111300,84722650,7970,7970,7970,7970,0
|
|
20240405,111200,84722650,7970,7970,7970,7970,0
|
|
20240405,111100,84722650,7970,7970,7970,7970,0
|
|
20240405,111000,84722650,7970,7970,7970,7970,1
|
|
20240405,110900,84714680,7970,7970,7970,7970,0
|
|
20240405,110800,84714680,7970,7970,7970,7970,4
|
|
20240405,110700,84682800,7970,7960,7970,7960,2
|
|
20240405,110600,84666870,7930,7930,7930,7930,0
|
|
20240405,110500,84666870,7930,7930,7930,7930,56
|
|
20240405,110400,84222790,7900,7900,7900,7900,0
|
|
20240405,110300,84222790,7900,7900,7900,7900,0
|
|
20240405,110200,84222790,7900,7900,7900,7900,146
|
|
20240405,110100,83069390,7900,7900,7900,7900,0
|
|
20240405,110000,83069390,7900,7900,7900,7900,0
|
|
20240405,105900,83069390,7900,7950,7950,7900,1625
|
|
20240405,105800,70217190,7940,7940,7940,7940,0
|
|
20240405,105700,70217190,7940,7940,7940,7940,0
|
|
20240405,105600,70217190,7940,7940,7940,7940,0
|
|
20240405,105500,70217190,7940,7940,7940,7940,0
|
|
20240405,105400,70217190,7940,7940,7940,7940,0
|
|
20240405,105300,70217190,7940,7960,7960,7940,28
|
|
20240405,105200,69994660,7960,7970,7970,7960,16
|
|
20240405,105100,69867180,7970,7970,7970,7970,0
|
|
20240405,105000,69867180,7970,7970,7970,7970,0
|
|
20240405,104900,69867180,7970,7970,7970,7970,91
|
|
20240405,104800,69141910,7960,7970,7970,7960,10
|
|
20240405,104700,69062220,7970,7970,7970,7970,7
|
|
20240405,104600,69006430,7970,7970,7970,7970,0
|
|
20240405,104500,69006430,7970,7970,7970,7970,0
|
|
20240405,104400,69006430,7970,7970,7970,7970,500
|
|
20240405,104300,65021430,8020,8020,8020,8020,0
|
|
20240405,104200,65021430,8020,8020,8020,8020,0
|
|
20240405,104100,65021430,8020,8020,8020,8020,0
|
|
20240405,104000,65021430,8020,8020,8020,8020,68
|
|
20240405,103900,64476070,8020,8010,8020,8010,34
|
|
20240405,103800,64203420,8020,8010,8020,8010,68
|
|
20240405,103700,63658440,8010,8010,8010,8010,51
|
|
20240405,103600,63249930,8010,7970,8010,7970,55
|
|
20240405,103500,62809910,7970,7970,7970,7970,34
|
|
20240405,103400,62538930,7940,7940,7940,7940,0
|
|
20240405,103300,62538930,7940,7940,7940,7940,0
|
|
20240405,103200,62538930,7940,7940,7940,7940,0
|
|
20240405,103100,62538930,7940,7940,7940,7940,0
|
|
20240405,103000,62538930,7940,7940,7940,7940,0
|
|
20240405,102900,62538930,7940,7940,7940,7940,0
|
|
20240405,102800,62538930,7940,7940,7940,7940,0
|
|
20240405,102700,62538930,7940,7940,7940,7940,0
|
|
20240405,102600,62538930,7940,7940,7940,7940,0
|
|
20240405,102500,62538930,7940,7920,7940,7920,485
|
|
20240405,102400,58693790,7920,7920,7920,7920,0
|
|
20240405,102300,58693790,7920,7920,7920,7920,30
|
|
20240405,102200,58456190,7920,7920,7920,7920,0
|
|
20240405,102100,58456190,7920,7920,7920,7920,0
|
|
20240405,102000,58456190,7920,7920,7920,7920,0
|
|
20240405,101900,58456190,7920,7920,7920,7920,0
|
|
20240405,101800,58456190,7920,7920,7920,7920,0
|
|
20240405,101700,58456190,7920,7920,7920,7920,2
|
|
20240405,101600,58440350,7920,7920,7920,7920,1
|
|
20240405,101500,58432430,7900,7900,7900,7900,1
|
|
20240405,101400,58424530,7920,7920,7920,7920,0
|
|
20240405,101300,58424530,7920,7920,7920,7920,0
|
|
20240405,101200,58424530,7920,7920,7920,7920,0
|
|
20240405,101100,58424530,7920,7920,7920,7920,1
|
|
20240405,101000,58416610,7920,7920,7920,7920,0
|
|
20240405,100900,58416610,7920,7920,7920,7920,4
|
|
20240405,100800,58384930,7930,7930,7930,7930,0
|
|
20240405,100700,58384930,7930,7930,7930,7930,1
|
|
20240405,100600,58377000,7870,7900,7900,7870,1011
|
|
20240405,100500,50417210,7890,7910,7910,7890,616
|
|
20240405,100400,45553710,7940,7940,7940,7940,1
|
|
20240405,100300,45545770,7930,7920,7930,7910,85
|
|
20240405,100200,44873180,7920,7940,7940,7920,3
|
|
20240405,100100,44849380,7940,7940,7940,7940,1
|
|
20240405,100000,44841440,7940,7940,7940,7940,1
|
|
20240405,095900,44833500,7940,7940,7940,7940,100
|
|
20240405,095800,44039500,7940,7940,7940,7940,1
|
|
20240405,095700,44031560,7940,7940,7940,7940,12
|
|
20240405,095600,43936280,7940,7940,7940,7940,2
|
|
20240405,095500,43920400,7940,7940,7940,7920,122
|
|
20240405,095400,42954080,7930,7930,7930,7930,0
|
|
20240405,095300,42954080,7930,7930,7930,7930,0
|
|
20240405,095200,42954080,7930,7930,7930,7930,0
|
|
20240405,095100,42954080,7930,7930,7930,7930,42
|
|
20240405,095000,42621020,7940,7940,7940,7940,13
|
|
20240405,094900,42517800,7940,7940,7940,7940,10
|
|
20240405,094800,42438400,7950,7950,7950,7950,71
|
|
20240405,094700,41873950,7960,7960,7960,7960,1
|
|
20240405,094600,41865990,7960,7960,7960,7960,0
|
|
20240405,094500,41865990,7960,7960,7960,7960,13
|
|
20240405,094400,41762510,7970,7970,7970,7970,0
|
|
20240405,094300,41762510,7970,7970,7970,7970,0
|
|
20240405,094200,41762510,7970,7970,7970,7970,0
|
|
20240405,094100,41762510,7970,7970,7970,7970,10
|
|
20240405,094000,41682810,7970,7970,7970,7970,0
|
|
20240405,093900,41682810,7970,7970,7970,7970,0
|
|
20240405,093800,41682810,7970,7980,7980,7970,468
|
|
20240405,093700,37952810,7990,7990,7990,7990,3
|
|
20240405,093600,37928840,7990,7990,7990,7990,0
|
|
20240405,093500,37928840,7990,7990,7990,7990,1
|
|
20240405,093400,37920850,7990,7990,7990,7990,11
|
|
20240405,093300,37832960,7990,7980,7990,7980,209
|
|
20240405,093200,36163100,7990,7990,7990,7990,0
|
|
20240405,093100,36163100,7990,7990,7990,7990,1
|
|
20240405,093000,36155110,7980,7980,7980,7980,105
|
|
20240405,092900,35317210,7980,7980,7980,7980,120
|
|
20240405,092800,34359610,7940,7940,7940,7940,0
|
|
20240405,092700,34359610,7940,7940,7940,7940,11
|
|
20240405,092600,34272270,7910,7980,7980,7910,50
|
|
20240405,092500,33875470,8020,8020,8020,8020,0
|
|
20240405,092400,33875470,8020,8020,8020,8020,0
|
|
20240405,092300,33875470,8020,8020,8020,8020,0
|
|
20240405,092200,33875470,8020,8020,8020,8020,2
|
|
20240405,092100,33859430,8030,7970,8040,7970,543
|
|
20240405,092000,29499490,7970,7910,7970,7910,20
|
|
20240405,091900,29340840,7870,7870,7870,7870,0
|
|
20240405,091800,29340840,7870,7870,7870,7870,0
|
|
20240405,091700,29340840,7870,7870,7870,7870,0
|
|
20240405,091600,29340840,7870,7900,7920,7860,702
|
|
20240405,091500,23813700,7870,7870,7870,7870,50
|
|
20240405,091400,23420200,7860,7870,7870,7860,30
|
|
20240405,091300,23184370,7900,7900,7900,7900,14
|
|
20240405,091200,23073770,7900,7870,7900,7870,809
|
|
20240405,091100,16706910,7870,7880,7880,7870,301
|
|
20240405,091000,14335230,7880,7860,7880,7860,24
|
|
20240405,090900,14146190,7860,7880,7890,7860,116
|
|
20240405,090800,13231460,7890,7890,7890,7890,50
|
|
20240405,090700,12836960,7890,7920,7920,7890,499
|
|
20240405,090600,8896420,7930,7940,7940,7930,104
|
|
20240405,090500,8071690,7950,7980,7980,7950,427
|
|
20240405,090400,4672620,7970,7970,7970,7970,0
|
|
20240405,090300,4672620,7970,7970,7970,7970,0
|
|
20240405,090200,4672620,7970,7970,7970,7970,100
|
|
20240405,090100,3875620,7970,7980,7980,7960,235
|
|
20240405,090000,2001960,7980,7960,7980,7960,251
|