637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193400,67388490,10980,10980,10980,10980,273
|
|
20240405,193300,67388490,10980,10980,10980,10980,0
|
|
20240405,193200,67388490,10980,10980,10980,10980,0
|
|
20240405,193100,67388490,10980,10980,10980,10980,0
|
|
20240405,193000,67388490,10980,10980,10980,10980,0
|
|
20240405,192900,67388490,10980,10980,10980,10980,0
|
|
20240405,192800,67388490,10980,10980,10980,10980,0
|
|
20240405,192700,67388490,10980,10980,10980,10980,0
|
|
20240405,192600,67388490,10980,10980,10980,10980,0
|
|
20240405,192500,67388490,10980,10980,10980,10980,0
|
|
20240405,192400,67388490,10980,10980,10980,10980,0
|
|
20240405,192300,67388490,10980,10980,10980,10980,0
|
|
20240405,192200,67388490,10980,10980,10980,10980,0
|
|
20240405,192100,67388490,10980,10980,10980,10980,0
|
|
20240405,192000,67388490,10980,10980,10980,10980,0
|
|
20240405,191900,67388490,10980,10980,10980,10980,0
|
|
20240405,191800,67388490,10980,10980,10980,10980,0
|
|
20240405,191700,67388490,10980,10980,10980,10980,0
|
|
20240405,191600,67388490,10980,10980,10980,10980,0
|
|
20240405,191500,67388490,10980,10980,10980,10980,0
|
|
20240405,191400,67388490,10980,10980,10980,10980,0
|
|
20240405,191300,67388490,10980,10980,10980,10980,0
|
|
20240405,191200,67388490,10980,10980,10980,10980,0
|
|
20240405,191100,67388490,10980,10980,10980,10980,0
|
|
20240405,191000,67388490,10980,10980,10980,10980,0
|
|
20240405,190900,67388490,10980,10980,10980,10980,0
|
|
20240405,190800,67388490,10980,10980,10980,10980,0
|
|
20240405,190700,67388490,10980,10980,10980,10980,0
|
|
20240405,190600,67388490,10980,10980,10980,10980,0
|
|
20240405,190500,67388490,10980,10980,10980,10980,0
|
|
20240405,190400,67388490,10980,10980,10980,10980,273
|
|
20240405,190300,67388490,10980,10980,10980,10980,0
|
|
20240405,190200,67388490,10980,10980,10980,10980,0
|
|
20240405,190100,67388490,10980,10980,10980,10980,0
|
|
20240405,190000,67388490,10980,10980,10980,10980,0
|
|
20240405,185900,67388490,10980,10980,10980,10980,0
|
|
20240405,185800,67388490,10980,10980,10980,10980,0
|
|
20240405,185700,67388490,10980,10980,10980,10980,0
|
|
20240405,185600,67388490,10980,10980,10980,10980,0
|
|
20240405,185500,67388490,10980,10980,10980,10980,0
|
|
20240405,185400,67388490,10980,10980,10980,10980,0
|
|
20240405,185300,67388490,10980,10980,10980,10980,0
|
|
20240405,185200,67388490,10980,10980,10980,10980,0
|
|
20240405,185100,67388490,10980,10980,10980,10980,0
|
|
20240405,185000,67388490,10980,10980,10980,10980,0
|
|
20240405,184900,67388490,10980,10980,10980,10980,0
|
|
20240405,184800,67388490,10980,10980,10980,10980,0
|
|
20240405,184700,67388490,10980,10980,10980,10980,0
|
|
20240405,184600,67388490,10980,10980,10980,10980,0
|
|
20240405,184500,67388490,10980,10980,10980,10980,0
|
|
20240405,184400,67388490,10980,10980,10980,10980,0
|
|
20240405,184300,67388490,10980,10980,10980,10980,0
|
|
20240405,184200,67388490,10980,10980,10980,10980,0
|
|
20240405,184100,67388490,10980,10980,10980,10980,0
|
|
20240405,184000,67388490,10980,10980,10980,10980,0
|
|
20240405,183900,67388490,10980,10980,10980,10980,0
|
|
20240405,183800,67388490,10980,10980,10980,10980,0
|
|
20240405,183700,67388490,10980,10980,10980,10980,0
|
|
20240405,183600,67388490,10980,10980,10980,10980,0
|
|
20240405,183500,67388490,10980,10980,10980,10980,0
|
|
20240405,183400,67388490,10980,10980,10980,10980,273
|
|
20240405,183300,67388490,10980,10980,10980,10980,0
|
|
20240405,183200,67388490,10980,10980,10980,10980,0
|
|
20240405,183100,67388490,10980,10980,10980,10980,0
|
|
20240405,183000,67388490,10980,10980,10980,10980,0
|
|
20240405,182900,67388490,10980,10980,10980,10980,0
|
|
20240405,182800,67388490,10980,10980,10980,10980,0
|
|
20240405,182700,67388490,10980,10980,10980,10980,0
|
|
20240405,182600,67388490,10980,10980,10980,10980,0
|
|
20240405,182500,67388490,10980,10980,10980,10980,0
|
|
20240405,182400,67388490,10980,10980,10980,10980,0
|
|
20240405,182300,67388490,10980,10980,10980,10980,0
|
|
20240405,182200,67388490,10980,10980,10980,10980,0
|
|
20240405,182100,67388490,10980,10980,10980,10980,0
|
|
20240405,182000,67388490,10980,10980,10980,10980,0
|
|
20240405,181900,67388490,10980,10980,10980,10980,0
|
|
20240405,181800,67388490,10980,10980,10980,10980,0
|
|
20240405,181700,67388490,10980,10980,10980,10980,0
|
|
20240405,181600,67388490,10980,10980,10980,10980,0
|
|
20240405,181500,67388490,10980,10980,10980,10980,0
|
|
20240405,181400,67388490,10980,10980,10980,10980,0
|
|
20240405,181300,67388490,10980,10980,10980,10980,0
|
|
20240405,181200,67388490,10980,10980,10980,10980,0
|
|
20240405,181100,67388490,10980,10980,10980,10980,0
|
|
20240405,181000,67388490,10980,10980,10980,10980,0
|
|
20240405,180900,67388490,10980,10980,10980,10980,0
|
|
20240405,180800,67388490,10980,10980,10980,10980,0
|
|
20240405,180700,67388490,10980,10980,10980,10980,0
|
|
20240405,180600,67388490,10980,10980,10980,10980,0
|
|
20240405,180500,67388490,10980,10980,10980,10980,0
|
|
20240405,180400,67388490,10980,10980,10980,10980,273
|
|
20240405,180300,67388490,10980,10980,10980,10980,0
|
|
20240405,180200,67388490,10980,10980,10980,10980,0
|
|
20240405,180100,67388490,10980,10980,10980,10980,0
|
|
20240405,180000,67388490,10980,10980,10980,10980,0
|
|
20240405,175900,67388490,10980,10980,10980,10980,0
|
|
20240405,175800,67388490,10980,10980,10980,10980,0
|
|
20240405,175700,67388490,10980,10980,10980,10980,0
|
|
20240405,175600,67388490,10980,10980,10980,10980,0
|
|
20240405,175500,67388490,10980,10980,10980,10980,0
|
|
20240405,175400,67388490,10980,10980,10980,10980,0
|
|
20240405,175300,67388490,10980,10980,10980,10980,0
|
|
20240405,175200,67388490,10980,10980,10980,10980,0
|
|
20240405,175100,67388490,10980,10980,10980,10980,0
|
|
20240405,175000,67388490,10980,10980,10980,10980,0
|
|
20240405,174900,67388490,10980,10980,10980,10980,0
|
|
20240405,174800,67388490,10980,10980,10980,10980,0
|
|
20240405,174700,67388490,10980,10980,10980,10980,0
|
|
20240405,174600,67388490,10980,10980,10980,10980,0
|
|
20240405,174500,67388490,10980,10980,10980,10980,0
|
|
20240405,174400,67388490,10980,10980,10980,10980,0
|
|
20240405,174300,67388490,10980,10980,10980,10980,0
|
|
20240405,174200,67388490,10980,10980,10980,10980,0
|
|
20240405,174100,67388490,10980,10980,10980,10980,0
|
|
20240405,174000,67388490,10980,10980,10980,10980,0
|
|
20240405,173900,67388490,10980,10980,10980,10980,0
|
|
20240405,173800,67388490,10980,10980,10980,10980,0
|
|
20240405,173700,67388490,10980,10980,10980,10980,0
|
|
20240405,173600,67388490,10980,10980,10980,10980,0
|
|
20240405,173500,67388490,10980,10980,10980,10980,0
|
|
20240405,173400,67388490,10980,10980,10980,10980,273
|
|
20240405,173300,67388490,10980,10980,10980,10980,0
|
|
20240405,173200,67388490,10980,10980,10980,10980,0
|
|
20240405,173100,67388490,10980,10980,10980,10980,0
|
|
20240405,173000,67388490,10980,10980,10980,10980,0
|
|
20240405,172900,67388490,10980,10980,10980,10980,0
|
|
20240405,172800,67388490,10980,10980,10980,10980,0
|
|
20240405,172700,67388490,10980,10980,10980,10980,0
|
|
20240405,172600,67388490,10980,10980,10980,10980,0
|
|
20240405,172500,67388490,10980,10980,10980,10980,0
|
|
20240405,172400,67388490,10980,10980,10980,10980,0
|
|
20240405,172300,67388490,10980,10980,10980,10980,0
|
|
20240405,172200,67388490,10980,10980,10980,10980,0
|
|
20240405,172100,67388490,10980,10980,10980,10980,0
|
|
20240405,172000,67388490,10980,10980,10980,10980,0
|
|
20240405,171900,67388490,10980,10980,10980,10980,0
|
|
20240405,171800,67388490,10980,10980,10980,10980,0
|
|
20240405,171700,67388490,10980,10980,10980,10980,0
|
|
20240405,171600,67388490,10980,10980,10980,10980,0
|
|
20240405,171500,67388490,10980,10980,10980,10980,0
|
|
20240405,171400,67388490,10980,10980,10980,10980,0
|
|
20240405,171300,67388490,10980,10980,10980,10980,0
|
|
20240405,171200,67388490,10980,10980,10980,10980,0
|
|
20240405,171100,67388490,10980,10980,10980,10980,0
|
|
20240405,171000,67388490,10980,10980,10980,10980,0
|
|
20240405,170900,67388490,10980,10980,10980,10980,0
|
|
20240405,170800,67388490,10980,10980,10980,10980,0
|
|
20240405,170700,67388490,10980,10980,10980,10980,0
|
|
20240405,170600,67388490,10980,10980,10980,10980,0
|
|
20240405,170500,67388490,10980,10980,10980,10980,0
|
|
20240405,170400,67388490,10980,10980,10980,10980,273
|
|
20240405,170300,67388490,10980,10980,10980,10980,0
|
|
20240405,170200,67388490,10980,10980,10980,10980,0
|
|
20240405,170100,67388490,10980,10980,10980,10980,0
|
|
20240405,170000,67388490,10980,10980,10980,10980,0
|
|
20240405,165900,67388490,10980,10980,10980,10980,0
|
|
20240405,165800,67388490,10980,10980,10980,10980,0
|
|
20240405,165700,67388490,10980,10980,10980,10980,0
|
|
20240405,165600,67388490,10980,10980,10980,10980,0
|
|
20240405,165500,67388490,10980,10980,10980,10980,0
|
|
20240405,165400,67388490,10980,10980,10980,10980,0
|
|
20240405,165300,67388490,10980,10980,10980,10980,0
|
|
20240405,165200,67388490,10980,10980,10980,10980,0
|
|
20240405,165100,67388490,10980,10980,10980,10980,0
|
|
20240405,165000,67388490,10980,10980,10980,10980,0
|
|
20240405,164900,67388490,10980,10980,10980,10980,0
|
|
20240405,164800,67388490,10980,10980,10980,10980,0
|
|
20240405,164700,67388490,10980,10980,10980,10980,0
|
|
20240405,164600,67388490,10980,10980,10980,10980,0
|
|
20240405,164500,67388490,10980,10980,10980,10980,0
|
|
20240405,164400,67388490,10980,10980,10980,10980,0
|
|
20240405,164300,67388490,10980,10980,10980,10980,0
|
|
20240405,164200,67388490,10980,10980,10980,10980,0
|
|
20240405,164100,67388490,10980,10980,10980,10980,0
|
|
20240405,164000,67388490,10980,10980,10980,10980,0
|
|
20240405,163900,67388490,10980,10980,10980,10980,0
|
|
20240405,163800,67388490,10980,10980,10980,10980,0
|
|
20240405,163700,67388490,10980,10980,10980,10980,0
|
|
20240405,163600,67388490,10980,10980,10980,10980,0
|
|
20240405,163500,67388490,10980,10980,10980,10980,0
|
|
20240405,163400,67388490,10980,10980,10980,10980,273
|
|
20240405,163300,67388490,10980,10980,10980,10980,0
|
|
20240405,163200,67388490,10980,10980,10980,10980,0
|
|
20240405,163100,67388490,10980,10980,10980,10980,0
|
|
20240405,163000,67388490,10980,10980,10980,10980,0
|
|
20240405,162900,67388490,10980,10980,10980,10980,0
|
|
20240405,162800,67388490,10980,10980,10980,10980,0
|
|
20240405,162700,67388490,10980,10980,10980,10980,0
|
|
20240405,162600,67388490,10980,10980,10980,10980,0
|
|
20240405,162500,67388490,10980,10980,10980,10980,0
|
|
20240405,162400,67388490,10980,10980,10980,10980,0
|
|
20240405,162300,67388490,10980,10980,10980,10980,0
|
|
20240405,162200,67388490,10980,10980,10980,10980,0
|
|
20240405,162100,67388490,10980,10980,10980,10980,0
|
|
20240405,162000,67388490,10980,10980,10980,10980,0
|
|
20240405,161900,67388490,10980,10980,10980,10980,0
|
|
20240405,161800,67388490,10980,10980,10980,10980,0
|
|
20240405,161700,67388490,10980,10980,10980,10980,0
|
|
20240405,161600,67388490,10980,10980,10980,10980,0
|
|
20240405,161500,67388490,10980,10980,10980,10980,0
|
|
20240405,161400,67388490,10980,10980,10980,10980,0
|
|
20240405,161300,67388490,10980,10980,10980,10980,0
|
|
20240405,161200,67388490,10980,10980,10980,10980,0
|
|
20240405,161100,67388490,10980,10980,10980,10980,0
|
|
20240405,161000,67388490,10980,10980,10980,10980,0
|
|
20240405,160900,67388490,10980,10980,10980,10980,0
|
|
20240405,160800,67388490,10980,10980,10980,10980,0
|
|
20240405,160700,67388490,10980,10980,10980,10980,0
|
|
20240405,160600,67388490,10980,10980,10980,10980,0
|
|
20240405,160500,67388490,10980,10980,10980,10980,0
|
|
20240405,160400,67388490,10980,10980,10980,10980,273
|
|
20240405,160300,67388490,10980,10980,10980,10980,0
|
|
20240405,160200,67388490,10980,10980,10980,10980,0
|
|
20240405,160100,67388490,10980,10980,10980,10980,0
|
|
20240405,160000,67388490,10980,10980,10980,10980,0
|
|
20240405,155900,67388490,10980,10980,10980,10980,0
|
|
20240405,155800,67388490,10980,10980,10980,10980,0
|
|
20240405,155700,67388490,10980,10980,10980,10980,0
|
|
20240405,155600,67388490,10980,10980,10980,10980,0
|
|
20240405,155500,67388490,10980,10980,10980,10980,0
|
|
20240405,155400,67388490,10980,10980,10980,10980,0
|
|
20240405,155300,67388490,10980,10980,10980,10980,0
|
|
20240405,155200,67388490,10980,10980,10980,10980,0
|
|
20240405,155100,67388490,10980,10980,10980,10980,0
|
|
20240405,155000,67388490,10980,10980,10980,10980,0
|
|
20240405,154900,67388490,10980,10980,10980,10980,0
|
|
20240405,154800,67388490,10980,10980,10980,10980,0
|
|
20240405,154700,67388490,10980,10980,10980,10980,0
|
|
20240405,154600,67388490,10980,10980,10980,10980,0
|
|
20240405,154500,67388490,10980,10980,10980,10980,0
|
|
20240405,154400,67388490,10980,10980,10980,10980,0
|
|
20240405,154300,67388490,10980,10980,10980,10980,0
|
|
20240405,154200,67388490,10980,10980,10980,10980,0
|
|
20240405,154100,67388490,10980,10980,10980,10980,0
|
|
20240405,154000,67388490,10980,10980,10980,10980,0
|
|
20240405,153900,67388490,10980,10980,10980,10980,0
|
|
20240405,153800,67388490,10980,10980,10980,10980,0
|
|
20240405,153700,67388490,10980,10980,10980,10980,0
|
|
20240405,153600,67388490,10980,10980,10980,10980,0
|
|
20240405,153500,67388490,10980,10980,10980,10980,0
|
|
20240405,153400,67388490,10980,10980,10980,10980,273
|
|
20240405,153300,67388490,10980,10980,10980,10980,0
|
|
20240405,153200,67388490,10980,10980,10980,10980,0
|
|
20240405,153100,67388490,10980,10980,10980,10980,0
|
|
20240405,153000,67388490,10980,10980,10980,10980,273
|
|
20240405,152900,64390950,10930,10930,10930,10930,0
|
|
20240405,152800,64390950,10930,10930,10930,10930,0
|
|
20240405,152700,64390950,10930,10930,10930,10930,0
|
|
20240405,152600,64390950,10930,10930,10930,10930,0
|
|
20240405,152500,64390950,10930,10930,10930,10930,0
|
|
20240405,152400,64390950,10930,10930,10930,10930,0
|
|
20240405,152300,64390950,10930,10930,10930,10930,0
|
|
20240405,152200,64390950,10930,10930,10930,10930,0
|
|
20240405,152100,64390950,10930,10930,10930,10930,0
|
|
20240405,152000,64390950,10930,10930,10930,10930,0
|
|
20240405,151900,64390950,10930,10930,10930,10930,2
|
|
20240405,151800,64369090,10930,10930,10930,10930,0
|
|
20240405,151700,64369090,10930,10930,10930,10930,0
|
|
20240405,151600,64369090,10930,10930,10930,10930,0
|
|
20240405,151500,64369090,10930,10950,10950,10930,51
|
|
20240405,151400,63811640,10950,10950,10950,10950,1
|
|
20240405,151300,63800690,10950,10950,10950,10950,2
|
|
20240405,151200,63778790,10950,10950,10950,10950,0
|
|
20240405,151100,63778790,10950,10950,10950,10950,0
|
|
20240405,151000,63778790,10950,10930,10950,10930,12
|
|
20240405,150900,63647410,10950,10950,10950,10950,2
|
|
20240405,150800,63625510,10950,10950,10950,10950,1
|
|
20240405,150700,63614560,10930,10930,10930,10930,0
|
|
20240405,150600,63614560,10930,10930,10930,10930,3
|
|
20240405,150500,63581770,10930,10930,10930,10930,58
|
|
20240405,150400,62947830,10950,10950,10950,10950,1
|
|
20240405,150300,62936880,10950,10950,10950,10950,0
|
|
20240405,150200,62936880,10950,10950,10950,10950,0
|
|
20240405,150100,62936880,10950,10950,10950,10950,0
|
|
20240405,150000,62936880,10950,10950,10950,10950,0
|
|
20240405,145900,62936880,10950,10950,10950,10950,14
|
|
20240405,145800,62783580,10930,10930,10930,10930,2
|
|
20240405,145700,62761720,10930,10930,10930,10930,1
|
|
20240405,145600,62750790,10930,10930,10930,10930,0
|
|
20240405,145500,62750790,10930,10930,10930,10930,0
|
|
20240405,145400,62750790,10930,10930,10930,10930,0
|
|
20240405,145300,62750790,10930,10930,10930,10930,2
|
|
20240405,145200,62728930,10930,10930,10930,10930,0
|
|
20240405,145100,62728930,10930,10930,10930,10930,0
|
|
20240405,145000,62728930,10930,10930,10930,10930,0
|
|
20240405,144900,62728930,10930,10930,10930,10930,3
|
|
20240405,144800,62696140,10950,10940,10950,10940,2
|
|
20240405,144700,62674250,10940,10940,10940,10940,0
|
|
20240405,144600,62674250,10940,10940,10940,10940,2
|
|
20240405,144500,62652370,10940,10940,10940,10940,2
|
|
20240405,144400,62630490,10920,10920,10920,10920,0
|
|
20240405,144300,62630490,10920,10920,10920,10920,0
|
|
20240405,144200,62630490,10920,10920,10920,10920,0
|
|
20240405,144100,62630490,10920,10920,10920,10920,0
|
|
20240405,144000,62630490,10920,10920,10920,10920,0
|
|
20240405,143900,62630490,10920,10920,10920,10920,0
|
|
20240405,143800,62630490,10920,10920,10920,10920,0
|
|
20240405,143700,62630490,10920,10920,10920,10920,0
|
|
20240405,143600,62630490,10920,10920,10920,10920,0
|
|
20240405,143500,62630490,10920,10920,10920,10920,0
|
|
20240405,143400,62630490,10920,10920,10920,10920,0
|
|
20240405,143300,62630490,10920,10920,10920,10920,0
|
|
20240405,143200,62630490,10920,10920,10920,10920,3
|
|
20240405,143100,62597730,10930,10930,10930,10930,0
|
|
20240405,143000,62597730,10930,10930,10930,10930,0
|
|
20240405,142900,62597730,10930,10930,10930,10930,35
|
|
20240405,142800,62215180,10940,10940,10940,10940,0
|
|
20240405,142700,62215180,10940,10940,10940,10940,0
|
|
20240405,142600,62215180,10940,10940,10940,10940,0
|
|
20240405,142500,62215180,10940,10940,10940,10940,0
|
|
20240405,142400,62215180,10940,10940,10940,10940,9
|
|
20240405,142300,62116720,10950,10950,10950,10950,0
|
|
20240405,142200,62116720,10950,10950,10950,10950,3
|
|
20240405,142100,62083870,10950,10950,10950,10950,0
|
|
20240405,142000,62083870,10950,10950,10950,10950,0
|
|
20240405,141900,62083870,10950,10950,10950,10950,0
|
|
20240405,141800,62083870,10950,10950,10950,10950,0
|
|
20240405,141700,62083870,10950,10950,10950,10950,7
|
|
20240405,141600,62007220,10940,10940,10940,10940,0
|
|
20240405,141500,62007220,10940,10940,10940,10940,0
|
|
20240405,141400,62007220,10940,10940,10940,10940,0
|
|
20240405,141300,62007220,10940,10940,10940,10940,0
|
|
20240405,141200,62007220,10940,10940,10940,10940,3
|
|
20240405,141100,61974400,10930,10930,10930,10930,200
|
|
20240405,141000,59788400,10940,10940,10940,10940,0
|
|
20240405,140900,59788400,10940,10940,10940,10940,0
|
|
20240405,140800,59788400,10940,10940,10940,10940,27
|
|
20240405,140700,59493020,10940,10940,10940,10940,0
|
|
20240405,140600,59493020,10940,10940,10940,10940,0
|
|
20240405,140500,59493020,10940,10940,10940,10940,0
|
|
20240405,140400,59493020,10940,10940,10940,10940,0
|
|
20240405,140300,59493020,10940,10940,10940,10940,0
|
|
20240405,140200,59493020,10940,10940,10940,10940,0
|
|
20240405,140100,59493020,10940,10940,10940,10940,0
|
|
20240405,140000,59493020,10940,10940,10940,10940,0
|
|
20240405,135900,59493020,10940,10940,10940,10940,0
|
|
20240405,135800,59493020,10940,10940,10940,10940,0
|
|
20240405,135700,59493020,10940,10940,10940,10940,0
|
|
20240405,135600,59493020,10940,10940,10940,10940,0
|
|
20240405,135500,59493020,10940,10940,10940,10940,0
|
|
20240405,135400,59493020,10940,10940,10940,10940,0
|
|
20240405,135300,59493020,10940,10940,10940,10940,0
|
|
20240405,135200,59493020,10940,10940,10940,10940,18
|
|
20240405,135100,59296100,10940,10940,10940,10940,3
|
|
20240405,135000,59263280,10940,10940,10940,10940,0
|
|
20240405,134900,59263280,10940,10940,10940,10940,0
|
|
20240405,134800,59263280,10940,10940,10940,10940,0
|
|
20240405,134700,59263280,10940,10940,10940,10940,0
|
|
20240405,134600,59263280,10940,10940,10940,10940,0
|
|
20240405,134500,59263280,10940,10940,10940,10940,0
|
|
20240405,134400,59263280,10940,10940,10940,10940,0
|
|
20240405,134300,59263280,10940,10940,10940,10940,0
|
|
20240405,134200,59263280,10940,10940,10940,10940,0
|
|
20240405,134100,59263280,10940,10940,10940,10940,0
|
|
20240405,134000,59263280,10940,10940,10940,10940,0
|
|
20240405,133900,59263280,10940,10940,10940,10940,0
|
|
20240405,133800,59263280,10940,10940,10940,10940,79
|
|
20240405,133700,58399020,10940,10940,10940,10940,0
|
|
20240405,133600,58399020,10940,10940,10940,10940,0
|
|
20240405,133500,58399020,10940,10940,10940,10940,0
|
|
20240405,133400,58399020,10940,10940,10940,10940,3
|
|
20240405,133300,58366200,10930,10930,10930,10930,0
|
|
20240405,133200,58366200,10930,10930,10930,10930,0
|
|
20240405,133100,58366200,10930,10930,10930,10930,0
|
|
20240405,133000,58366200,10930,10930,10930,10930,0
|
|
20240405,132900,58366200,10930,10930,10930,10930,0
|
|
20240405,132800,58366200,10930,10930,10930,10930,3
|
|
20240405,132700,58333410,10930,10930,10930,10930,0
|
|
20240405,132600,58333410,10930,10930,10930,10930,27
|
|
20240405,132500,58038300,10930,10930,10930,10930,0
|
|
20240405,132400,58038300,10930,10930,10930,10930,0
|
|
20240405,132300,58038300,10930,10930,10930,10930,0
|
|
20240405,132200,58038300,10930,10930,10930,10930,0
|
|
20240405,132100,58038300,10930,10930,10930,10930,0
|
|
20240405,132000,58038300,10930,10930,10930,10930,0
|
|
20240405,131900,58038300,10930,10930,10930,10930,0
|
|
20240405,131800,58038300,10930,10930,10930,10930,0
|
|
20240405,131700,58038300,10930,10940,10940,10930,54
|
|
20240405,131600,57448070,10940,10940,10940,10940,0
|
|
20240405,131500,57448070,10940,10940,10940,10940,0
|
|
20240405,131400,57448070,10940,10940,10940,10940,1
|
|
20240405,131300,57437130,10930,10930,10930,10930,0
|
|
20240405,131200,57437130,10930,10930,10930,10930,0
|
|
20240405,131100,57437130,10930,10930,10930,10930,0
|
|
20240405,131000,57437130,10930,10930,10930,10930,0
|
|
20240405,130900,57437130,10930,10930,10930,10930,0
|
|
20240405,130800,57437130,10930,10930,10930,10930,0
|
|
20240405,130700,57437130,10930,10930,10930,10930,0
|
|
20240405,130600,57437130,10930,10930,10930,10930,0
|
|
20240405,130500,57437130,10930,10930,10930,10930,0
|
|
20240405,130400,57437130,10930,10930,10930,10930,3
|
|
20240405,130300,57404340,10940,10940,10940,10940,0
|
|
20240405,130200,57404340,10940,10940,10940,10940,0
|
|
20240405,130100,57404340,10940,10940,10940,10940,0
|
|
20240405,130000,57404340,10940,10940,10940,10940,0
|
|
20240405,125900,57404340,10940,10940,10940,10940,0
|
|
20240405,125800,57404340,10940,10940,10940,10940,1
|
|
20240405,125700,57393400,10930,10930,10930,10930,1
|
|
20240405,125600,57382470,10930,10930,10930,10930,0
|
|
20240405,125500,57382470,10930,10930,10930,10930,0
|
|
20240405,125400,57382470,10930,10930,10930,10930,0
|
|
20240405,125300,57382470,10930,10930,10930,10930,0
|
|
20240405,125200,57382470,10930,10930,10930,10930,1
|
|
20240405,125100,57371540,10930,10930,10930,10930,0
|
|
20240405,125000,57371540,10930,10930,10930,10930,42
|
|
20240405,124900,56912480,10930,10930,10930,10930,0
|
|
20240405,124800,56912480,10930,10930,10930,10930,0
|
|
20240405,124700,56912480,10930,10930,10930,10930,0
|
|
20240405,124600,56912480,10930,10930,10930,10930,0
|
|
20240405,124500,56912480,10930,10930,10930,10930,0
|
|
20240405,124400,56912480,10930,10930,10930,10930,0
|
|
20240405,124300,56912480,10930,10930,10930,10930,53
|
|
20240405,124200,56333190,10950,10950,10950,10950,9
|
|
20240405,124100,56234640,10940,10940,10940,10940,10
|
|
20240405,124000,56125240,10930,10930,10930,10930,0
|
|
20240405,123900,56125240,10930,10930,10930,10930,0
|
|
20240405,123800,56125240,10930,10930,10930,10930,0
|
|
20240405,123700,56125240,10930,10960,10960,10930,1500
|
|
20240405,123600,39717720,10960,10960,10960,10960,0
|
|
20240405,123500,39717720,10960,10960,10960,10960,0
|
|
20240405,123400,39717720,10960,10960,10960,10960,0
|
|
20240405,123300,39717720,10960,10960,10960,10960,0
|
|
20240405,123200,39717720,10960,10960,10960,10960,0
|
|
20240405,123100,39717720,10960,10960,10960,10960,0
|
|
20240405,123000,39717720,10960,10960,10960,10960,0
|
|
20240405,122900,39717720,10960,10960,10960,10960,0
|
|
20240405,122800,39717720,10960,10960,10960,10960,0
|
|
20240405,122700,39717720,10960,10960,10960,10960,0
|
|
20240405,122600,39717720,10960,10950,10960,10950,19
|
|
20240405,122500,39509570,10960,10960,10960,10960,8
|
|
20240405,122400,39421890,10950,10950,10950,10950,77
|
|
20240405,122300,38578740,10950,10950,10950,10950,0
|
|
20240405,122200,38578740,10950,10950,10950,10950,0
|
|
20240405,122100,38578740,10950,10950,10950,10950,1
|
|
20240405,122000,38567790,10950,10950,10950,10950,0
|
|
20240405,121900,38567790,10950,10950,10950,10950,0
|
|
20240405,121800,38567790,10950,10950,10950,10950,0
|
|
20240405,121700,38567790,10950,10950,10950,10950,0
|
|
20240405,121600,38567790,10950,10950,10950,10950,0
|
|
20240405,121500,38567790,10950,10940,10950,10940,5
|
|
20240405,121400,38513070,10950,10950,10950,10950,2
|
|
20240405,121300,38491170,10950,10950,10950,10950,0
|
|
20240405,121200,38491170,10950,10950,10950,10950,0
|
|
20240405,121100,38491170,10950,10950,10950,10950,0
|
|
20240405,121000,38491170,10950,10950,10950,10950,1
|
|
20240405,120900,38480220,10950,10950,10950,10950,0
|
|
20240405,120800,38480220,10950,10950,10950,10950,0
|
|
20240405,120700,38480220,10950,10950,10950,10950,0
|
|
20240405,120600,38480220,10950,10950,10950,10950,0
|
|
20240405,120500,38480220,10950,10950,10950,10950,0
|
|
20240405,120400,38480220,10950,10950,10950,10950,0
|
|
20240405,120300,38480220,10950,10950,10950,10950,0
|
|
20240405,120200,38480220,10950,10950,10950,10950,0
|
|
20240405,120100,38480220,10950,10950,10950,10950,1
|
|
20240405,120000,38469270,10960,10960,10960,10960,0
|
|
20240405,115900,38469270,10960,10960,10960,10960,0
|
|
20240405,115800,38469270,10960,10960,10960,10960,50
|
|
20240405,115700,37921270,10960,10960,10960,10960,0
|
|
20240405,115600,37921270,10960,10960,10960,10960,0
|
|
20240405,115500,37921270,10960,10960,10960,10960,0
|
|
20240405,115400,37921270,10960,10960,10960,10960,0
|
|
20240405,115300,37921270,10960,10960,10960,10960,0
|
|
20240405,115200,37921270,10960,10960,10960,10960,0
|
|
20240405,115100,37921270,10960,10960,10960,10960,0
|
|
20240405,115000,37921270,10960,10960,10960,10960,11
|
|
20240405,114900,37800710,10940,10940,10940,10940,0
|
|
20240405,114800,37800710,10940,10940,10940,10940,0
|
|
20240405,114700,37800710,10940,10940,10940,10940,0
|
|
20240405,114600,37800710,10940,10940,10960,10940,608
|
|
20240405,114500,31149150,10940,10940,10940,10940,0
|
|
20240405,114400,31149150,10940,10940,10940,10940,0
|
|
20240405,114300,31149150,10940,10940,10940,10940,0
|
|
20240405,114200,31149150,10940,10940,10940,10940,0
|
|
20240405,114100,31149150,10940,10940,10940,10940,0
|
|
20240405,114000,31149150,10940,10940,10940,10940,0
|
|
20240405,113900,31149150,10940,10940,10940,10940,0
|
|
20240405,113800,31149150,10940,10940,10940,10940,0
|
|
20240405,113700,31149150,10940,10940,10940,10940,615
|
|
20240405,113600,24421050,10950,10950,10950,10950,0
|
|
20240405,113500,24421050,10950,10950,10950,10950,9
|
|
20240405,113400,24322500,10950,10970,10970,10950,51
|
|
20240405,113300,23763050,10950,10950,10950,10950,0
|
|
20240405,113200,23763050,10950,10950,10950,10950,0
|
|
20240405,113100,23763050,10950,10950,10950,10950,0
|
|
20240405,113000,23763050,10950,10950,10950,10950,0
|
|
20240405,112900,23763050,10950,10950,10950,10950,0
|
|
20240405,112800,23763050,10950,10950,10950,10950,0
|
|
20240405,112700,23763050,10950,10950,10950,10950,0
|
|
20240405,112600,23763050,10950,10950,10950,10950,4
|
|
20240405,112500,23719250,10970,10970,10970,10970,0
|
|
20240405,112400,23719250,10970,10970,10970,10970,0
|
|
20240405,112300,23719250,10970,10970,10970,10970,0
|
|
20240405,112200,23719250,10970,10970,10970,10970,0
|
|
20240405,112100,23719250,10970,10970,10970,10970,1
|
|
20240405,112000,23708280,10970,10970,10970,10970,0
|
|
20240405,111900,23708280,10970,10970,10970,10970,0
|
|
20240405,111800,23708280,10970,10970,10970,10970,1
|
|
20240405,111700,23697310,10970,10970,10970,10970,0
|
|
20240405,111600,23697310,10970,10960,10970,10960,32
|
|
20240405,111500,23346300,10940,10940,10940,10940,0
|
|
20240405,111400,23346300,10940,10940,10940,10940,0
|
|
20240405,111300,23346300,10940,10940,10940,10940,0
|
|
20240405,111200,23346300,10940,10940,10940,10940,0
|
|
20240405,111100,23346300,10940,10940,10940,10940,0
|
|
20240405,111000,23346300,10940,10940,10940,10940,0
|
|
20240405,110900,23346300,10940,10940,10940,10940,0
|
|
20240405,110800,23346300,10940,10940,10940,10940,0
|
|
20240405,110700,23346300,10940,10940,10940,10940,0
|
|
20240405,110600,23346300,10940,10940,10940,10940,196
|
|
20240405,110500,21202060,10950,10950,10950,10950,2
|
|
20240405,110400,21180160,10950,10950,10950,10950,5
|
|
20240405,110300,21125410,10940,10940,10940,10940,0
|
|
20240405,110200,21125410,10940,10940,10940,10940,0
|
|
20240405,110100,21125410,10940,10940,10940,10940,0
|
|
20240405,110000,21125410,10940,10940,10940,10940,0
|
|
20240405,105900,21125410,10940,10940,10940,10940,20
|
|
20240405,105800,20906610,10940,10940,10940,10940,0
|
|
20240405,105700,20906610,10940,10950,10950,10940,54
|
|
20240405,105600,20315760,10950,10950,10950,10950,0
|
|
20240405,105500,20315760,10950,10950,10950,10950,0
|
|
20240405,105400,20315760,10950,10950,10950,10950,0
|
|
20240405,105300,20315760,10950,10950,10950,10950,1
|
|
20240405,105200,20304810,10940,10940,10940,10940,0
|
|
20240405,105100,20304810,10940,10940,10940,10940,0
|
|
20240405,105000,20304810,10940,10940,10940,10940,0
|
|
20240405,104900,20304810,10940,10940,10940,10940,0
|
|
20240405,104800,20304810,10940,10940,10940,10940,0
|
|
20240405,104700,20304810,10940,10940,10940,10940,0
|
|
20240405,104600,20304810,10940,10940,10940,10940,0
|
|
20240405,104500,20304810,10940,10940,10940,10940,0
|
|
20240405,104400,20304810,10940,10940,10940,10940,0
|
|
20240405,104300,20304810,10940,10940,10940,10940,0
|
|
20240405,104200,20304810,10940,10940,10940,10940,0
|
|
20240405,104100,20304810,10940,10940,10940,10940,76
|
|
20240405,104000,19473370,10940,10940,10940,10940,91
|
|
20240405,103900,18477830,10940,10940,10940,10940,0
|
|
20240405,103800,18477830,10940,10940,10940,10940,19
|
|
20240405,103700,18269970,10940,10940,10940,10940,0
|
|
20240405,103600,18269970,10940,10940,10940,10940,0
|
|
20240405,103500,18269970,10940,10940,10940,10940,0
|
|
20240405,103400,18269970,10940,10940,10940,10940,0
|
|
20240405,103300,18269970,10940,10940,10940,10940,0
|
|
20240405,103200,18269970,10940,10940,10940,10940,0
|
|
20240405,103100,18269970,10940,10960,10960,10940,26
|
|
20240405,103000,17985030,10970,10970,10970,10970,0
|
|
20240405,102900,17985030,10970,10970,10970,10970,0
|
|
20240405,102800,17985030,10970,10970,10970,10970,0
|
|
20240405,102700,17985030,10970,10970,10970,10970,3
|
|
20240405,102600,17952120,10970,10970,10970,10970,0
|
|
20240405,102500,17952120,10970,10970,10970,10970,0
|
|
20240405,102400,17952120,10970,10970,10970,10970,0
|
|
20240405,102300,17952120,10970,10970,10970,10970,0
|
|
20240405,102200,17952120,10970,10970,10970,10970,0
|
|
20240405,102100,17952120,10970,10970,10970,10970,1
|
|
20240405,102000,17941150,10970,10970,10970,10970,0
|
|
20240405,101900,17941150,10970,10970,10970,10970,42
|
|
20240405,101800,17480410,10970,10970,10970,10970,0
|
|
20240405,101700,17480410,10970,10970,10970,10970,0
|
|
20240405,101600,17480410,10970,10970,10970,10970,0
|
|
20240405,101500,17480410,10970,10970,10970,10970,0
|
|
20240405,101400,17480410,10970,10970,10970,10970,1
|
|
20240405,101300,17469440,10960,10970,10970,10960,9
|
|
20240405,101200,17370730,10970,10970,10970,10960,4
|
|
20240405,101100,17326860,10970,10970,10970,10970,42
|
|
20240405,101000,16866120,10970,10970,10970,10970,0
|
|
20240405,100900,16866120,10970,10970,10970,10970,0
|
|
20240405,100800,16866120,10970,10970,10970,10970,5
|
|
20240405,100700,16811270,10980,10980,10980,10980,0
|
|
20240405,100600,16811270,10980,10980,10980,10980,0
|
|
20240405,100500,16811270,10980,10980,10980,10980,3
|
|
20240405,100400,16778330,10980,10980,10980,10980,3
|
|
20240405,100300,16745390,10980,10980,10980,10980,0
|
|
20240405,100200,16745390,10980,10980,10980,10980,0
|
|
20240405,100100,16745390,10980,10980,10980,10980,0
|
|
20240405,100000,16745390,10980,10980,10980,10980,12
|
|
20240405,095900,16613630,10950,10950,10950,10950,0
|
|
20240405,095800,16613630,10950,10950,10950,10950,1
|
|
20240405,095700,16602680,10960,10950,10960,10950,4
|
|
20240405,095600,16558850,10960,10960,10960,10960,0
|
|
20240405,095500,16558850,10960,10950,10960,10950,5
|
|
20240405,095400,16504080,10940,10930,10940,10930,139
|
|
20240405,095300,14983470,10930,10930,10930,10930,0
|
|
20240405,095200,14983470,10930,10930,10930,10930,95
|
|
20240405,095100,13945120,10940,10940,10940,10940,0
|
|
20240405,095000,13945120,10940,10940,10940,10940,1
|
|
20240405,094900,13934180,10940,10940,10940,10940,0
|
|
20240405,094800,13934180,10940,10940,10940,10940,0
|
|
20240405,094700,13934180,10940,10940,10940,10940,0
|
|
20240405,094600,13934180,10940,10940,10940,10940,0
|
|
20240405,094500,13934180,10940,10940,10940,10940,0
|
|
20240405,094400,13934180,10940,10940,10940,10940,1
|
|
20240405,094300,13923240,10940,10940,10940,10940,0
|
|
20240405,094200,13923240,10940,10940,10940,10940,0
|
|
20240405,094100,13923240,10940,10940,10940,10940,0
|
|
20240405,094000,13923240,10940,10940,10940,10940,0
|
|
20240405,093900,13923240,10940,10940,10940,10940,91
|
|
20240405,093800,12927700,10940,10940,10940,10940,1
|
|
20240405,093700,12916760,10920,10920,10920,10920,0
|
|
20240405,093600,12916760,10920,10920,10920,10920,0
|
|
20240405,093500,12916760,10920,10920,10920,10920,0
|
|
20240405,093400,12916760,10920,10920,10920,10920,0
|
|
20240405,093300,12916760,10920,10920,10920,10920,0
|
|
20240405,093200,12916760,10920,10920,10920,10920,0
|
|
20240405,093100,12916760,10920,10920,10920,10920,0
|
|
20240405,093000,12916760,10920,10920,10920,10920,0
|
|
20240405,092900,12916760,10920,10930,10930,10920,734
|
|
20240405,092800,4897480,10920,10920,10920,10920,0
|
|
20240405,092700,4897480,10920,10920,10920,10920,0
|
|
20240405,092600,4897480,10920,10920,10920,10920,0
|
|
20240405,092500,4897480,10920,10920,10920,10920,0
|
|
20240405,092400,4897480,10920,10920,10920,10920,0
|
|
20240405,092300,4897480,10920,10920,10920,10920,0
|
|
20240405,092200,4897480,10920,10920,10920,10920,0
|
|
20240405,092100,4897480,10920,10920,10920,10920,0
|
|
20240405,092000,4897480,10920,10920,10920,10920,0
|
|
20240405,091900,4897480,10920,10920,10920,10920,20
|
|
20240405,091800,4679080,10960,10930,10960,10930,6
|
|
20240405,091700,4613380,10960,10960,10960,10960,1
|
|
20240405,091600,4602420,10930,10960,10960,10930,2
|
|
20240405,091500,4580530,10920,10920,10920,10920,1
|
|
20240405,091400,4569610,10910,10910,10910,10910,0
|
|
20240405,091300,4569610,10910,10930,10930,10910,77
|
|
20240405,091200,3728440,10920,10920,10920,10920,0
|
|
20240405,091100,3728440,10920,10920,10920,10920,0
|
|
20240405,091000,3728440,10920,10940,10940,10920,185
|
|
20240405,090900,1705110,10940,10940,10940,10940,0
|
|
20240405,090800,1705110,10940,10940,10940,10940,0
|
|
20240405,090700,1705110,10940,10940,10940,10940,0
|
|
20240405,090600,1705110,10940,10940,10940,10940,0
|
|
20240405,090500,1705110,10940,10940,10940,10940,0
|
|
20240405,090400,1705110,10940,10940,10940,10940,0
|
|
20240405,090300,1705110,10940,10940,10940,10940,0
|
|
20240405,090200,1705110,10940,10940,10940,10940,0
|
|
20240405,090100,1705110,10940,10940,10940,10940,3
|
|
20240405,090000,1672290,10930,10930,10930,10930,153
|