639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193600,239224870,11000,11000,11000,11000,16971
|
|
20240409,193500,239224870,11000,11000,11000,11000,0
|
|
20240409,193400,239224870,11000,11000,11000,11000,0
|
|
20240409,193300,239224870,11000,11000,11000,11000,0
|
|
20240409,193200,239224870,11000,11000,11000,11000,0
|
|
20240409,193100,239224870,11000,11000,11000,11000,0
|
|
20240409,193000,239224870,11000,11000,11000,11000,0
|
|
20240409,192900,239224870,11000,11000,11000,11000,0
|
|
20240409,192800,239224870,11000,11000,11000,11000,0
|
|
20240409,192700,239224870,11000,11000,11000,11000,0
|
|
20240409,192600,239224870,11000,11000,11000,11000,0
|
|
20240409,192500,239224870,11000,11000,11000,11000,0
|
|
20240409,192400,239224870,11000,11000,11000,11000,0
|
|
20240409,192300,239224870,11000,11000,11000,11000,0
|
|
20240409,192200,239224870,11000,11000,11000,11000,0
|
|
20240409,192100,239224870,11000,11000,11000,11000,0
|
|
20240409,192000,239224870,11000,11000,11000,11000,0
|
|
20240409,191900,239224870,11000,11000,11000,11000,0
|
|
20240409,191800,239224870,11000,11000,11000,11000,0
|
|
20240409,191700,239224870,11000,11000,11000,11000,0
|
|
20240409,191600,239224870,11000,11000,11000,11000,0
|
|
20240409,191500,239224870,11000,11000,11000,11000,0
|
|
20240409,191400,239224870,11000,11000,11000,11000,0
|
|
20240409,191300,239224870,11000,11000,11000,11000,0
|
|
20240409,191200,239224870,11000,11000,11000,11000,0
|
|
20240409,191100,239224870,11000,11000,11000,11000,0
|
|
20240409,191000,239224870,11000,11000,11000,11000,0
|
|
20240409,190900,239224870,11000,11000,11000,11000,0
|
|
20240409,190800,239224870,11000,11000,11000,11000,0
|
|
20240409,190700,239224870,11000,11000,11000,11000,0
|
|
20240409,190600,239224870,11000,11000,11000,11000,16971
|
|
20240409,190500,239224870,11000,11000,11000,11000,0
|
|
20240409,190400,239224870,11000,11000,11000,11000,0
|
|
20240409,190300,239224870,11000,11000,11000,11000,0
|
|
20240409,190200,239224870,11000,11000,11000,11000,0
|
|
20240409,190100,239224870,11000,11000,11000,11000,0
|
|
20240409,190000,239224870,11000,11000,11000,11000,0
|
|
20240409,185900,239224870,11000,11000,11000,11000,0
|
|
20240409,185800,239224870,11000,11000,11000,11000,0
|
|
20240409,185700,239224870,11000,11000,11000,11000,0
|
|
20240409,185600,239224870,11000,11000,11000,11000,0
|
|
20240409,185500,239224870,11000,11000,11000,11000,0
|
|
20240409,185400,239224870,11000,11000,11000,11000,0
|
|
20240409,185300,239224870,11000,11000,11000,11000,0
|
|
20240409,185200,239224870,11000,11000,11000,11000,0
|
|
20240409,185100,239224870,11000,11000,11000,11000,0
|
|
20240409,185000,239224870,11000,11000,11000,11000,0
|
|
20240409,184900,239224870,11000,11000,11000,11000,0
|
|
20240409,184800,239224870,11000,11000,11000,11000,0
|
|
20240409,184700,239224870,11000,11000,11000,11000,0
|
|
20240409,184600,239224870,11000,11000,11000,11000,0
|
|
20240409,184500,239224870,11000,11000,11000,11000,0
|
|
20240409,184400,239224870,11000,11000,11000,11000,0
|
|
20240409,184300,239224870,11000,11000,11000,11000,0
|
|
20240409,184200,239224870,11000,11000,11000,11000,0
|
|
20240409,184100,239224870,11000,11000,11000,11000,0
|
|
20240409,184000,239224870,11000,11000,11000,11000,0
|
|
20240409,183900,239224870,11000,11000,11000,11000,0
|
|
20240409,183800,239224870,11000,11000,11000,11000,0
|
|
20240409,183700,239224870,11000,11000,11000,11000,0
|
|
20240409,183600,239224870,11000,11000,11000,11000,16971
|
|
20240409,183500,239224870,11000,11000,11000,11000,0
|
|
20240409,183400,239224870,11000,11000,11000,11000,0
|
|
20240409,183300,239224870,11000,11000,11000,11000,0
|
|
20240409,183200,239224870,11000,11000,11000,11000,0
|
|
20240409,183100,239224870,11000,11000,11000,11000,0
|
|
20240409,183000,239224870,11000,11000,11000,11000,0
|
|
20240409,182900,239224870,11000,11000,11000,11000,0
|
|
20240409,182800,239224870,11000,11000,11000,11000,0
|
|
20240409,182700,239224870,11000,11000,11000,11000,0
|
|
20240409,182600,239224870,11000,11000,11000,11000,0
|
|
20240409,182500,239224870,11000,11000,11000,11000,0
|
|
20240409,182400,239224870,11000,11000,11000,11000,0
|
|
20240409,182300,239224870,11000,11000,11000,11000,0
|
|
20240409,182200,239224870,11000,11000,11000,11000,0
|
|
20240409,182100,239224870,11000,11000,11000,11000,0
|
|
20240409,182000,239224870,11000,11000,11000,11000,0
|
|
20240409,181900,239224870,11000,11000,11000,11000,0
|
|
20240409,181800,239224870,11000,11000,11000,11000,0
|
|
20240409,181700,239224870,11000,11000,11000,11000,0
|
|
20240409,181600,239224870,11000,11000,11000,11000,0
|
|
20240409,181500,239224870,11000,11000,11000,11000,0
|
|
20240409,181400,239224870,11000,11000,11000,11000,0
|
|
20240409,181300,239224870,11000,11000,11000,11000,0
|
|
20240409,181200,239224870,11000,11000,11000,11000,0
|
|
20240409,181100,239224870,11000,11000,11000,11000,0
|
|
20240409,181000,239224870,11000,11000,11000,11000,0
|
|
20240409,180900,239224870,11000,11000,11000,11000,0
|
|
20240409,180800,239224870,11000,11000,11000,11000,0
|
|
20240409,180700,239224870,11000,11000,11000,11000,0
|
|
20240409,180600,239224870,11000,11000,11000,11000,16971
|
|
20240409,180500,239224870,11000,11000,11000,11000,0
|
|
20240409,180400,239224870,11000,11000,11000,11000,0
|
|
20240409,180300,239224870,11000,11000,11000,11000,0
|
|
20240409,180200,239224870,11000,11000,11000,11000,0
|
|
20240409,180100,239224870,11000,11000,11000,11000,0
|
|
20240409,180000,239224870,11000,11000,11000,11000,0
|
|
20240409,175900,239224870,11000,11000,11000,11000,0
|
|
20240409,175800,239224870,11000,11000,11000,11000,0
|
|
20240409,175700,239224870,11000,11000,11000,11000,0
|
|
20240409,175600,239224870,11000,11000,11000,11000,0
|
|
20240409,175500,239224870,11000,11000,11000,11000,0
|
|
20240409,175400,239224870,11000,11000,11000,11000,0
|
|
20240409,175300,239224870,11000,11000,11000,11000,0
|
|
20240409,175200,239224870,11000,11000,11000,11000,0
|
|
20240409,175100,239224870,11000,11000,11000,11000,0
|
|
20240409,175000,239224870,11000,11000,11000,11000,0
|
|
20240409,174900,239224870,11000,11000,11000,11000,0
|
|
20240409,174800,239224870,11000,11000,11000,11000,0
|
|
20240409,174700,239224870,11000,11000,11000,11000,0
|
|
20240409,174600,239224870,11000,11000,11000,11000,0
|
|
20240409,174500,239224870,11000,11000,11000,11000,0
|
|
20240409,174400,239224870,11000,11000,11000,11000,0
|
|
20240409,174300,239224870,11000,11000,11000,11000,0
|
|
20240409,174200,239224870,11000,11000,11000,11000,0
|
|
20240409,174100,239224870,11000,11000,11000,11000,0
|
|
20240409,174000,239224870,11000,11000,11000,11000,0
|
|
20240409,173900,239224870,11000,11000,11000,11000,0
|
|
20240409,173800,239224870,11000,11000,11000,11000,0
|
|
20240409,173700,239224870,11000,11000,11000,11000,0
|
|
20240409,173600,239224870,11000,11000,11000,11000,16971
|
|
20240409,173500,239224870,11000,11000,11000,11000,0
|
|
20240409,173400,239224870,11000,11000,11000,11000,0
|
|
20240409,173300,239224870,11000,11000,11000,11000,0
|
|
20240409,173200,239224870,11000,11000,11000,11000,0
|
|
20240409,173100,239224870,11000,11000,11000,11000,0
|
|
20240409,173000,239224870,11000,11000,11000,11000,0
|
|
20240409,172900,239224870,11000,11000,11000,11000,0
|
|
20240409,172800,239224870,11000,11000,11000,11000,0
|
|
20240409,172700,239224870,11000,11000,11000,11000,0
|
|
20240409,172600,239224870,11000,11000,11000,11000,0
|
|
20240409,172500,239224870,11000,11000,11000,11000,0
|
|
20240409,172400,239224870,11000,11000,11000,11000,0
|
|
20240409,172300,239224870,11000,11000,11000,11000,0
|
|
20240409,172200,239224870,11000,11000,11000,11000,0
|
|
20240409,172100,239224870,11000,11000,11000,11000,0
|
|
20240409,172000,239224870,11000,11000,11000,11000,0
|
|
20240409,171900,239224870,11000,11000,11000,11000,0
|
|
20240409,171800,239224870,11000,11000,11000,11000,0
|
|
20240409,171700,239224870,11000,11000,11000,11000,0
|
|
20240409,171600,239224870,11000,11000,11000,11000,0
|
|
20240409,171500,239224870,11000,11000,11000,11000,0
|
|
20240409,171400,239224870,11000,11000,11000,11000,0
|
|
20240409,171300,239224870,11000,11000,11000,11000,0
|
|
20240409,171200,239224870,11000,11000,11000,11000,0
|
|
20240409,171100,239224870,11000,11000,11000,11000,0
|
|
20240409,171000,239224870,11000,11000,11000,11000,0
|
|
20240409,170900,239224870,11000,11000,11000,11000,0
|
|
20240409,170800,239224870,11000,11000,11000,11000,0
|
|
20240409,170700,239224870,11000,11000,11000,11000,0
|
|
20240409,170600,239224870,11000,11000,11000,11000,16971
|
|
20240409,170500,239224870,11000,11000,11000,11000,0
|
|
20240409,170400,239224870,11000,11000,11000,11000,0
|
|
20240409,170300,239224870,11000,11000,11000,11000,0
|
|
20240409,170200,239224870,11000,11000,11000,11000,0
|
|
20240409,170100,239224870,11000,11000,11000,11000,0
|
|
20240409,170000,239224870,11000,11000,11000,11000,0
|
|
20240409,165900,239224870,11000,11000,11000,11000,0
|
|
20240409,165800,239224870,11000,11000,11000,11000,0
|
|
20240409,165700,239224870,11000,11000,11000,11000,0
|
|
20240409,165600,239224870,11000,11000,11000,11000,0
|
|
20240409,165500,239224870,11000,11000,11000,11000,0
|
|
20240409,165400,239224870,11000,11000,11000,11000,0
|
|
20240409,165300,239224870,11000,11000,11000,11000,0
|
|
20240409,165200,239224870,11000,11000,11000,11000,0
|
|
20240409,165100,239224870,11000,11000,11000,11000,0
|
|
20240409,165000,239224870,11000,11000,11000,11000,0
|
|
20240409,164900,239224870,11000,11000,11000,11000,0
|
|
20240409,164800,239224870,11000,11000,11000,11000,0
|
|
20240409,164700,239224870,11000,11000,11000,11000,0
|
|
20240409,164600,239224870,11000,11000,11000,11000,0
|
|
20240409,164500,239224870,11000,11000,11000,11000,0
|
|
20240409,164400,239224870,11000,11000,11000,11000,0
|
|
20240409,164300,239224870,11000,11000,11000,11000,0
|
|
20240409,164200,239224870,11000,11000,11000,11000,0
|
|
20240409,164100,239224870,11000,11000,11000,11000,0
|
|
20240409,164000,239224870,11000,11000,11000,11000,0
|
|
20240409,163900,239224870,11000,11000,11000,11000,0
|
|
20240409,163800,239224870,11000,11000,11000,11000,0
|
|
20240409,163700,239224870,11000,11000,11000,11000,0
|
|
20240409,163600,239224870,11000,11000,11000,11000,16971
|
|
20240409,163500,239224870,11000,11000,11000,11000,0
|
|
20240409,163400,239224870,11000,11000,11000,11000,0
|
|
20240409,163300,239224870,11000,11000,11000,11000,0
|
|
20240409,163200,239224870,11000,11000,11000,11000,0
|
|
20240409,163100,239224870,11000,11000,11000,11000,0
|
|
20240409,163000,239224870,11000,11000,11000,11000,0
|
|
20240409,162900,239224870,11000,11000,11000,11000,0
|
|
20240409,162800,239224870,11000,11000,11000,11000,0
|
|
20240409,162700,239224870,11000,11000,11000,11000,0
|
|
20240409,162600,239224870,11000,11000,11000,11000,0
|
|
20240409,162500,239224870,11000,11000,11000,11000,0
|
|
20240409,162400,239224870,11000,11000,11000,11000,0
|
|
20240409,162300,239224870,11000,11000,11000,11000,0
|
|
20240409,162200,239224870,11000,11000,11000,11000,0
|
|
20240409,162100,239224870,11000,11000,11000,11000,0
|
|
20240409,162000,239224870,11000,11000,11000,11000,0
|
|
20240409,161900,239224870,11000,11000,11000,11000,0
|
|
20240409,161800,239224870,11000,11000,11000,11000,0
|
|
20240409,161700,239224870,11000,11000,11000,11000,0
|
|
20240409,161600,239224870,11000,11000,11000,11000,0
|
|
20240409,161500,239224870,11000,11000,11000,11000,0
|
|
20240409,161400,239224870,11000,11000,11000,11000,0
|
|
20240409,161300,239224870,11000,11000,11000,11000,0
|
|
20240409,161200,239224870,11000,11000,11000,11000,0
|
|
20240409,161100,239224870,11000,11000,11000,11000,0
|
|
20240409,161000,239224870,11000,11000,11000,11000,0
|
|
20240409,160900,239224870,11000,11000,11000,11000,0
|
|
20240409,160800,239224870,11000,11000,11000,11000,0
|
|
20240409,160700,239224870,11000,11000,11000,11000,0
|
|
20240409,160600,239224870,11000,11000,11000,11000,16971
|
|
20240409,160500,239224870,11000,11000,11000,11000,0
|
|
20240409,160400,239224870,11000,11000,11000,11000,0
|
|
20240409,160300,239224870,11000,11000,11000,11000,0
|
|
20240409,160200,239224870,11000,11000,11000,11000,0
|
|
20240409,160100,239224870,11000,11000,11000,11000,0
|
|
20240409,160000,239224870,11000,11000,11000,11000,0
|
|
20240409,155900,239224870,11000,11000,11000,11000,0
|
|
20240409,155800,239224870,11000,11000,11000,11000,0
|
|
20240409,155700,239224870,11000,11000,11000,11000,0
|
|
20240409,155600,239224870,11000,11000,11000,11000,0
|
|
20240409,155500,239224870,11000,11000,11000,11000,0
|
|
20240409,155400,239224870,11000,11000,11000,11000,0
|
|
20240409,155300,239224870,11000,11000,11000,11000,0
|
|
20240409,155200,239224870,11000,11000,11000,11000,0
|
|
20240409,155100,239224870,11000,11000,11000,11000,0
|
|
20240409,155000,239224870,11000,11000,11000,11000,0
|
|
20240409,154900,239224870,11000,11000,11000,11000,0
|
|
20240409,154800,239224870,11000,11000,11000,11000,0
|
|
20240409,154700,239224870,11000,11000,11000,11000,0
|
|
20240409,154600,239224870,11000,11000,11000,11000,0
|
|
20240409,154500,239224870,11000,11000,11000,11000,0
|
|
20240409,154400,239224870,11000,11000,11000,11000,0
|
|
20240409,154300,239224870,11000,11000,11000,11000,0
|
|
20240409,154200,239224870,11000,11000,11000,11000,0
|
|
20240409,154100,239224870,11000,11000,11000,11000,0
|
|
20240409,154000,239224870,11000,11000,11000,11000,0
|
|
20240409,153900,239224870,11000,11000,11000,11000,0
|
|
20240409,153800,239224870,11000,11000,11000,11000,0
|
|
20240409,153700,239224870,11000,11000,11000,11000,0
|
|
20240409,153600,239224870,11000,11000,11000,11000,16971
|
|
20240409,153500,239224870,11000,11000,11000,11000,0
|
|
20240409,153400,239224870,11000,11000,11000,11000,0
|
|
20240409,153300,239224870,11000,11000,11000,11000,0
|
|
20240409,153200,239224870,11000,11000,11000,11000,0
|
|
20240409,153100,239224870,11000,11000,11000,11000,0
|
|
20240409,153000,239224870,11000,11000,11000,11000,16971
|
|
20240409,152900,52543870,10970,10970,10970,10970,0
|
|
20240409,152800,52543870,10970,10970,10970,10970,0
|
|
20240409,152700,52543870,10970,10970,10970,10970,0
|
|
20240409,152600,52543870,10970,10970,10970,10970,0
|
|
20240409,152500,52543870,10970,10970,10970,10970,0
|
|
20240409,152400,52543870,10970,10970,10970,10970,0
|
|
20240409,152300,52543870,10970,10970,10970,10970,0
|
|
20240409,152200,52543870,10970,10970,10970,10970,0
|
|
20240409,152100,52543870,10970,10970,10970,10970,0
|
|
20240409,152000,52543870,10970,10970,10970,10970,0
|
|
20240409,151900,52543870,10970,10970,10970,10970,3
|
|
20240409,151800,52510960,10970,10970,10970,10970,18
|
|
20240409,151700,52313500,10970,10970,10970,10970,0
|
|
20240409,151600,52313500,10970,10970,10970,10960,336
|
|
20240409,151500,48627640,10970,10970,10970,10970,3
|
|
20240409,151400,48594730,10990,10980,10990,10980,66
|
|
20240409,151300,47869590,10990,10990,10990,10990,1
|
|
20240409,151200,47858600,10960,10960,10960,10960,0
|
|
20240409,151100,47858600,10960,10960,10960,10960,6
|
|
20240409,151000,47792840,10970,10970,10970,10970,1
|
|
20240409,150900,47781870,10990,10990,10990,10990,0
|
|
20240409,150800,47781870,10990,10990,10990,10990,0
|
|
20240409,150700,47781870,10990,10990,10990,10990,5
|
|
20240409,150600,47726920,10960,10960,10960,10960,0
|
|
20240409,150500,47726920,10960,10960,10960,10960,0
|
|
20240409,150400,47726920,10960,10960,10960,10960,0
|
|
20240409,150300,47726920,10960,10960,10960,10960,0
|
|
20240409,150200,47726920,10960,10960,10960,10960,0
|
|
20240409,150100,47726920,10960,10960,10960,10960,6
|
|
20240409,150000,47661160,10960,10960,10960,10960,0
|
|
20240409,145900,47661160,10960,10960,10960,10960,0
|
|
20240409,145800,47661160,10960,10960,10960,10960,10
|
|
20240409,145700,47551560,10960,10960,10960,10960,0
|
|
20240409,145600,47551560,10960,10970,10970,10960,165
|
|
20240409,145500,45742190,10970,10970,10970,10970,0
|
|
20240409,145400,45742190,10970,10970,10970,10970,0
|
|
20240409,145300,45742190,10970,10970,10970,10970,16
|
|
20240409,145200,45566670,10970,10970,10970,10970,0
|
|
20240409,145100,45566670,10970,10970,10970,10970,0
|
|
20240409,145000,45566670,10970,10970,10970,10970,6
|
|
20240409,144900,45500850,10970,10970,10970,10970,0
|
|
20240409,144800,45500850,10970,10970,10970,10970,0
|
|
20240409,144700,45500850,10970,10970,10970,10970,0
|
|
20240409,144600,45500850,10970,10970,10970,10970,4
|
|
20240409,144500,45456970,10970,10970,10970,10970,0
|
|
20240409,144400,45456970,10970,10970,10970,10970,0
|
|
20240409,144300,45456970,10970,10970,10970,10970,11
|
|
20240409,144200,45336300,10980,10980,10980,10980,0
|
|
20240409,144100,45336300,10980,10980,10980,10980,114
|
|
20240409,144000,44084580,11000,11000,11000,11000,0
|
|
20240409,143900,44084580,11000,11000,11000,11000,4
|
|
20240409,143800,44040580,10980,10980,10980,10980,535
|
|
20240409,143700,38166280,10980,10980,10980,10980,0
|
|
20240409,143600,38166280,10980,10980,10980,10980,105
|
|
20240409,143500,37013380,11000,11000,11000,11000,0
|
|
20240409,143400,37013380,11000,11000,11000,11000,91
|
|
20240409,143300,36012380,11000,11000,11000,11000,0
|
|
20240409,143200,36012380,11000,11000,11000,11000,0
|
|
20240409,143100,36012380,11000,11000,11000,11000,0
|
|
20240409,143000,36012380,11000,11000,11000,11000,0
|
|
20240409,142900,36012380,11000,11000,11000,11000,0
|
|
20240409,142800,36012380,11000,11000,11000,11000,10
|
|
20240409,142700,35902380,11020,11020,11020,11020,24
|
|
20240409,142600,35637900,11010,11010,11010,11010,0
|
|
20240409,142500,35637900,11010,11010,11010,11010,0
|
|
20240409,142400,35637900,11010,11010,11010,11010,0
|
|
20240409,142300,35637900,11010,11010,11010,11010,0
|
|
20240409,142200,35637900,11010,11010,11010,11010,2
|
|
20240409,142100,35615880,11010,11010,11010,11010,0
|
|
20240409,142000,35615880,11010,11010,11010,11010,100
|
|
20240409,141900,34514880,11010,11010,11010,11010,165
|
|
20240409,141800,32698230,11000,11000,11000,11000,0
|
|
20240409,141700,32698230,11000,11000,11000,11000,15
|
|
20240409,141600,32533230,11000,10990,11000,10990,408
|
|
20240409,141500,28045310,10990,10990,10990,10990,0
|
|
20240409,141400,28045310,10990,10990,10990,10990,100
|
|
20240409,141300,26946310,10990,10990,10990,10990,0
|
|
20240409,141200,26946310,10990,10990,10990,10990,0
|
|
20240409,141100,26946310,10990,10990,10990,10990,0
|
|
20240409,141000,26946310,10990,10990,10990,10990,200
|
|
20240409,140900,24748310,10990,10990,10990,10990,0
|
|
20240409,140800,24748310,10990,10990,10990,10990,0
|
|
20240409,140700,24748310,10990,10990,10990,10990,10
|
|
20240409,140600,24638410,10990,10990,10990,10990,50
|
|
20240409,140500,24088910,10990,10990,10990,10990,2
|
|
20240409,140400,24066930,10980,10980,10980,10980,0
|
|
20240409,140300,24066930,10980,10980,10980,10980,0
|
|
20240409,140200,24066930,10980,10980,10980,10980,0
|
|
20240409,140100,24066930,10980,10980,10980,10980,0
|
|
20240409,140000,24066930,10980,10980,10980,10980,0
|
|
20240409,135900,24066930,10980,10980,10980,10980,20
|
|
20240409,135800,23847330,10970,10970,10970,10970,0
|
|
20240409,135700,23847330,10970,10970,10970,10970,0
|
|
20240409,135600,23847330,10970,10970,10970,10970,0
|
|
20240409,135500,23847330,10970,10970,10970,10970,0
|
|
20240409,135400,23847330,10970,10970,10970,10970,0
|
|
20240409,135300,23847330,10970,10970,10970,10970,0
|
|
20240409,135200,23847330,10970,10970,10970,10970,0
|
|
20240409,135100,23847330,10970,10970,10970,10970,0
|
|
20240409,135000,23847330,10970,10970,10970,10970,0
|
|
20240409,134900,23847330,10970,10970,10970,10970,0
|
|
20240409,134800,23847330,10970,10970,10970,10970,10
|
|
20240409,134700,23737630,10970,10970,10970,10970,0
|
|
20240409,134600,23737630,10970,10970,10970,10970,0
|
|
20240409,134500,23737630,10970,10970,10970,10970,0
|
|
20240409,134400,23737630,10970,10970,10970,10970,0
|
|
20240409,134300,23737630,10970,10970,10970,10970,0
|
|
20240409,134200,23737630,10970,10970,10970,10970,0
|
|
20240409,134100,23737630,10970,10970,10970,10970,0
|
|
20240409,134000,23737630,10970,10970,10970,10970,0
|
|
20240409,133900,23737630,10970,10970,10970,10970,0
|
|
20240409,133800,23737630,10970,10970,10970,10970,0
|
|
20240409,133700,23737630,10970,10970,10970,10970,0
|
|
20240409,133600,23737630,10970,10970,10970,10970,0
|
|
20240409,133500,23737630,10970,10970,10970,10970,0
|
|
20240409,133400,23737630,10970,10970,10970,10970,0
|
|
20240409,133300,23737630,10970,10970,10970,10970,0
|
|
20240409,133200,23737630,10970,10970,10970,10970,0
|
|
20240409,133100,23737630,10970,10970,10970,10970,0
|
|
20240409,133000,23737630,10970,10970,10970,10970,0
|
|
20240409,132900,23737630,10970,10970,10970,10970,0
|
|
20240409,132800,23737630,10970,10970,10970,10970,9
|
|
20240409,132700,23638900,10970,10980,10980,10970,15
|
|
20240409,132600,23474330,10990,10990,10990,10990,0
|
|
20240409,132500,23474330,10990,10990,10990,10990,0
|
|
20240409,132400,23474330,10990,10990,10990,10990,0
|
|
20240409,132300,23474330,10990,10990,10990,10990,0
|
|
20240409,132200,23474330,10990,10990,10990,10990,0
|
|
20240409,132100,23474330,10990,10990,10990,10990,2
|
|
20240409,132000,23452350,10990,10990,10990,10990,1
|
|
20240409,131900,23441360,10980,10980,10980,10980,0
|
|
20240409,131800,23441360,10980,10980,10980,10980,0
|
|
20240409,131700,23441360,10980,10980,10980,10980,0
|
|
20240409,131600,23441360,10980,10980,10980,10980,0
|
|
20240409,131500,23441360,10980,10980,10980,10980,0
|
|
20240409,131400,23441360,10980,10980,10980,10980,28
|
|
20240409,131300,23133920,10990,10990,10990,10990,0
|
|
20240409,131200,23133920,10990,10990,10990,10990,0
|
|
20240409,131100,23133920,10990,10990,10990,10990,0
|
|
20240409,131000,23133920,10990,10970,10990,10970,27
|
|
20240409,130900,22837630,10970,10970,10970,10970,0
|
|
20240409,130800,22837630,10970,10970,10970,10970,0
|
|
20240409,130700,22837630,10970,10970,10970,10970,0
|
|
20240409,130600,22837630,10970,10970,10970,10970,11
|
|
20240409,130500,22716960,10970,10970,10970,10970,9
|
|
20240409,130400,22618230,10970,10970,10970,10970,0
|
|
20240409,130300,22618230,10970,10970,10970,10970,0
|
|
20240409,130200,22618230,10970,10970,10970,10970,0
|
|
20240409,130100,22618230,10970,10970,10970,10970,0
|
|
20240409,130000,22618230,10970,10970,10970,10970,0
|
|
20240409,125900,22618230,10970,10970,10970,10970,0
|
|
20240409,125800,22618230,10970,10970,10970,10970,16
|
|
20240409,125700,22442710,10980,10980,10980,10980,0
|
|
20240409,125600,22442710,10980,10980,10980,10980,0
|
|
20240409,125500,22442710,10980,10980,10980,10980,0
|
|
20240409,125400,22442710,10980,10980,10980,10980,30
|
|
20240409,125300,22113310,10990,10990,10990,10990,0
|
|
20240409,125200,22113310,10990,10990,10990,10990,11
|
|
20240409,125100,21992420,10980,10980,10980,10980,0
|
|
20240409,125000,21992420,10980,10980,10980,10980,0
|
|
20240409,124900,21992420,10980,10980,10980,10980,0
|
|
20240409,124800,21992420,10980,10980,10980,10980,0
|
|
20240409,124700,21992420,10980,10980,10980,10980,9
|
|
20240409,124600,21893600,10990,10990,10990,10990,0
|
|
20240409,124500,21893600,10990,10990,10990,10990,0
|
|
20240409,124400,21893600,10990,10990,10990,10990,0
|
|
20240409,124300,21893600,10990,10990,10990,10990,0
|
|
20240409,124200,21893600,10990,10990,10990,10990,0
|
|
20240409,124100,21893600,10990,10990,10990,10990,0
|
|
20240409,124000,21893600,10990,10990,10990,10990,0
|
|
20240409,123900,21893600,10990,10990,10990,10990,0
|
|
20240409,123800,21893600,10990,10990,10990,10990,90
|
|
20240409,123700,20904500,10990,10990,10990,10990,0
|
|
20240409,123600,20904500,10990,10990,10990,10990,0
|
|
20240409,123500,20904500,10990,10990,10990,10990,0
|
|
20240409,123400,20904500,10990,10990,10990,10990,0
|
|
20240409,123300,20904500,10990,10990,10990,10990,0
|
|
20240409,123200,20904500,10990,10990,10990,10990,0
|
|
20240409,123100,20904500,10990,10990,10990,10990,0
|
|
20240409,123000,20904500,10990,10990,10990,10990,0
|
|
20240409,122900,20904500,10990,10990,10990,10990,0
|
|
20240409,122800,20904500,10990,10990,10990,10990,0
|
|
20240409,122700,20904500,10990,10990,10990,10990,0
|
|
20240409,122600,20904500,10990,10990,10990,10990,0
|
|
20240409,122500,20904500,10990,10990,10990,10990,0
|
|
20240409,122400,20904500,10990,10990,10990,10990,0
|
|
20240409,122300,20904500,10990,10990,10990,10990,0
|
|
20240409,122200,20904500,10990,10990,10990,10990,0
|
|
20240409,122100,20904500,10990,10980,10990,10980,2
|
|
20240409,122000,20882530,10990,10990,10990,10990,0
|
|
20240409,121900,20882530,10990,10990,10990,10990,0
|
|
20240409,121800,20882530,10990,10980,10990,10980,266
|
|
20240409,121700,17961690,10980,10980,10980,10980,0
|
|
20240409,121600,17961690,10980,10980,10980,10980,0
|
|
20240409,121500,17961690,10980,10980,10980,10980,0
|
|
20240409,121400,17961690,10980,10980,10980,10980,0
|
|
20240409,121300,17961690,10980,10980,10980,10980,0
|
|
20240409,121200,17961690,10980,10980,10980,10980,0
|
|
20240409,121100,17961690,10980,10980,10980,10980,0
|
|
20240409,121000,17961690,10980,10980,10980,10980,0
|
|
20240409,120900,17961690,10980,10980,10980,10980,0
|
|
20240409,120800,17961690,10980,10980,10980,10980,0
|
|
20240409,120700,17961690,10980,10980,10980,10980,0
|
|
20240409,120600,17961690,10980,10980,10980,10980,0
|
|
20240409,120500,17961690,10980,10980,10980,10980,0
|
|
20240409,120400,17961690,10980,10980,10980,10980,0
|
|
20240409,120300,17961690,10980,10980,10980,10980,0
|
|
20240409,120200,17961690,10980,10980,10980,10980,0
|
|
20240409,120100,17961690,10980,10980,10980,10980,0
|
|
20240409,120000,17961690,10980,10980,10980,10980,1
|
|
20240409,115900,17950710,10980,10980,10980,10980,0
|
|
20240409,115800,17950710,10980,10980,10980,10980,0
|
|
20240409,115700,17950710,10980,10980,10980,10980,0
|
|
20240409,115600,17950710,10980,10980,10980,10980,0
|
|
20240409,115500,17950710,10980,10980,10980,10980,3
|
|
20240409,115400,17917770,10970,10970,10970,10970,0
|
|
20240409,115300,17917770,10970,10970,10970,10970,214
|
|
20240409,115200,15570190,10970,10970,10970,10970,0
|
|
20240409,115100,15570190,10970,10970,10970,10970,0
|
|
20240409,115000,15570190,10970,10970,10970,10970,100
|
|
20240409,114900,14473190,10970,10970,10970,10970,0
|
|
20240409,114800,14473190,10970,10970,10970,10970,0
|
|
20240409,114700,14473190,10970,10970,10970,10970,0
|
|
20240409,114600,14473190,10970,10970,10970,10970,0
|
|
20240409,114500,14473190,10970,10970,10970,10970,0
|
|
20240409,114400,14473190,10970,10970,10970,10970,2
|
|
20240409,114300,14451250,10970,10970,10970,10970,0
|
|
20240409,114200,14451250,10970,10970,10970,10970,0
|
|
20240409,114100,14451250,10970,10970,10970,10970,0
|
|
20240409,114000,14451250,10970,10970,10970,10970,0
|
|
20240409,113900,14451250,10970,10970,10970,10970,0
|
|
20240409,113800,14451250,10970,10970,10970,10970,0
|
|
20240409,113700,14451250,10970,10970,10970,10970,0
|
|
20240409,113600,14451250,10970,10970,10970,10970,0
|
|
20240409,113500,14451250,10970,10970,10970,10970,0
|
|
20240409,113400,14451250,10970,10970,10970,10970,0
|
|
20240409,113300,14451250,10970,10970,10970,10970,1
|
|
20240409,113200,14440280,10960,10960,10960,10960,0
|
|
20240409,113100,14440280,10960,10960,10960,10960,1
|
|
20240409,113000,14429320,10960,10960,10960,10960,0
|
|
20240409,112900,14429320,10960,10960,10960,10960,0
|
|
20240409,112800,14429320,10960,10960,10960,10960,0
|
|
20240409,112700,14429320,10960,10960,10960,10960,0
|
|
20240409,112600,14429320,10960,10960,10960,10960,0
|
|
20240409,112500,14429320,10960,10960,10960,10960,50
|
|
20240409,112400,13881320,10970,10970,10970,10970,1
|
|
20240409,112300,13870350,10960,10960,10960,10960,0
|
|
20240409,112200,13870350,10960,10960,10960,10960,0
|
|
20240409,112100,13870350,10960,10960,10960,10960,0
|
|
20240409,112000,13870350,10960,10960,10960,10960,0
|
|
20240409,111900,13870350,10960,10960,10960,10960,0
|
|
20240409,111800,13870350,10960,10960,10960,10960,0
|
|
20240409,111700,13870350,10960,10960,10960,10960,0
|
|
20240409,111600,13870350,10960,10960,10960,10960,0
|
|
20240409,111500,13870350,10960,10960,10960,10960,0
|
|
20240409,111400,13870350,10960,10960,10960,10960,0
|
|
20240409,111300,13870350,10960,10960,10960,10960,0
|
|
20240409,111200,13870350,10960,10960,10960,10960,0
|
|
20240409,111100,13870350,10960,10960,10960,10960,0
|
|
20240409,111000,13870350,10960,10960,10960,10960,0
|
|
20240409,110900,13870350,10960,10960,10960,10960,1
|
|
20240409,110800,13859390,10960,10960,10960,10960,0
|
|
20240409,110700,13859390,10960,10960,10960,10960,0
|
|
20240409,110600,13859390,10960,10960,10960,10960,0
|
|
20240409,110500,13859390,10960,10960,10960,10960,0
|
|
20240409,110400,13859390,10960,10960,10960,10960,10
|
|
20240409,110300,13749790,10960,10960,10960,10960,0
|
|
20240409,110200,13749790,10960,10960,10960,10960,0
|
|
20240409,110100,13749790,10960,10960,10960,10960,0
|
|
20240409,110000,13749790,10960,10960,10960,10960,0
|
|
20240409,105900,13749790,10960,10960,10960,10960,0
|
|
20240409,105800,13749790,10960,10960,10960,10960,10
|
|
20240409,105700,13640190,10970,10970,10970,10970,30
|
|
20240409,105600,13311090,10950,10950,10950,10950,0
|
|
20240409,105500,13311090,10950,10960,10960,10950,320
|
|
20240409,105400,9805170,10970,10970,10970,10970,0
|
|
20240409,105300,9805170,10970,10970,10970,10970,0
|
|
20240409,105200,9805170,10970,10970,10970,10970,1
|
|
20240409,105100,9794200,10970,10970,10970,10970,0
|
|
20240409,105000,9794200,10970,10970,10970,10970,0
|
|
20240409,104900,9794200,10970,10970,10970,10970,0
|
|
20240409,104800,9794200,10970,10970,10970,10970,0
|
|
20240409,104700,9794200,10970,10970,10970,10970,0
|
|
20240409,104600,9794200,10970,10970,10970,10970,0
|
|
20240409,104500,9794200,10970,10970,10970,10970,0
|
|
20240409,104400,9794200,10970,10970,10970,10970,5
|
|
20240409,104300,9739350,10960,10960,10960,10960,0
|
|
20240409,104200,9739350,10960,10960,10960,10960,100
|
|
20240409,104100,8643350,10970,10970,10970,10970,0
|
|
20240409,104000,8643350,10970,10970,10970,10970,0
|
|
20240409,103900,8643350,10970,10970,10970,10970,0
|
|
20240409,103800,8643350,10970,10970,10970,10970,0
|
|
20240409,103700,8643350,10970,10970,10970,10970,0
|
|
20240409,103600,8643350,10970,10970,10970,10970,0
|
|
20240409,103500,8643350,10970,10970,10970,10970,0
|
|
20240409,103400,8643350,10970,10970,10970,10970,1
|
|
20240409,103300,8632380,10970,10970,10970,10970,0
|
|
20240409,103200,8632380,10970,10970,10970,10970,0
|
|
20240409,103100,8632380,10970,10970,10970,10970,8
|
|
20240409,103000,8544620,10980,10980,10980,10980,0
|
|
20240409,102900,8544620,10980,10980,10980,10980,1
|
|
20240409,102800,8533640,10980,10980,10980,10980,0
|
|
20240409,102700,8533640,10980,10980,10980,10980,2
|
|
20240409,102600,8511680,10970,10970,10970,10970,0
|
|
20240409,102500,8511680,10970,10970,10970,10970,0
|
|
20240409,102400,8511680,10970,10970,10970,10970,0
|
|
20240409,102300,8511680,10970,10970,10970,10970,0
|
|
20240409,102200,8511680,10970,10970,10970,10970,0
|
|
20240409,102100,8511680,10970,10970,10970,10970,0
|
|
20240409,102000,8511680,10970,10970,10970,10970,0
|
|
20240409,101900,8511680,10970,10970,10970,10970,0
|
|
20240409,101800,8511680,10970,10970,10970,10970,0
|
|
20240409,101700,8511680,10970,10970,10970,10970,0
|
|
20240409,101600,8511680,10970,10970,10970,10970,0
|
|
20240409,101500,8511680,10970,10970,10970,10970,13
|
|
20240409,101400,8369070,10980,10980,10980,10980,0
|
|
20240409,101300,8369070,10980,10980,10980,10980,0
|
|
20240409,101200,8369070,10980,10980,10980,10980,0
|
|
20240409,101100,8369070,10980,10980,10980,10980,0
|
|
20240409,101000,8369070,10980,10980,10980,10980,0
|
|
20240409,100900,8369070,10980,10980,10980,10980,0
|
|
20240409,100800,8369070,10980,10980,10980,10980,0
|
|
20240409,100700,8369070,10980,10980,10980,10980,0
|
|
20240409,100600,8369070,10980,10980,10980,10980,0
|
|
20240409,100500,8369070,10980,10980,10980,10980,0
|
|
20240409,100400,8369070,10980,10980,10980,10980,0
|
|
20240409,100300,8369070,10980,10980,10980,10980,0
|
|
20240409,100200,8369070,10980,10980,10980,10980,0
|
|
20240409,100100,8369070,10980,10980,10980,10980,0
|
|
20240409,100000,8369070,10980,10980,10980,10980,0
|
|
20240409,095900,8369070,10980,10980,10980,10980,1
|
|
20240409,095800,8358090,10980,10980,10980,10980,0
|
|
20240409,095700,8358090,10980,10980,10980,10980,5
|
|
20240409,095600,8303190,10980,10980,10980,10980,11
|
|
20240409,095500,8182410,10960,10960,10960,10960,0
|
|
20240409,095400,8182410,10960,10980,10980,10960,32
|
|
20240409,095300,7831650,10980,10980,10980,10980,1
|
|
20240409,095200,7820670,10980,10980,10980,10980,3
|
|
20240409,095100,7787730,10980,10980,10980,10980,1
|
|
20240409,095000,7776750,10980,10980,10980,10980,3
|
|
20240409,094900,7743810,10980,10980,10980,10980,0
|
|
20240409,094800,7743810,10980,10970,10980,10960,56
|
|
20240409,094700,7129730,10980,10980,10980,10980,0
|
|
20240409,094600,7129730,10980,10980,10980,10980,0
|
|
20240409,094500,7129730,10980,10980,10980,10980,0
|
|
20240409,094400,7129730,10980,10980,10980,10980,30
|
|
20240409,094300,6800330,10970,10970,10970,10970,0
|
|
20240409,094200,6800330,10970,10970,10970,10970,0
|
|
20240409,094100,6800330,10970,10970,10970,10970,0
|
|
20240409,094000,6800330,10970,10970,10970,10970,0
|
|
20240409,093900,6800330,10970,10970,10970,10970,1
|
|
20240409,093800,6789360,10970,10970,10970,10970,0
|
|
20240409,093700,6789360,10970,10970,10970,10970,0
|
|
20240409,093600,6789360,10970,10970,10970,10970,49
|
|
20240409,093500,6251830,10970,10970,10970,10970,0
|
|
20240409,093400,6251830,10970,10970,10970,10970,0
|
|
20240409,093300,6251830,10970,10970,10970,10970,0
|
|
20240409,093200,6251830,10970,10970,10970,10970,0
|
|
20240409,093100,6251830,10970,10970,10970,10970,0
|
|
20240409,093000,6251830,10970,10970,10970,10970,0
|
|
20240409,092900,6251830,10970,10970,10970,10970,0
|
|
20240409,092800,6251830,10970,10970,10970,10970,100
|
|
20240409,092700,5154830,10970,10970,10970,10970,0
|
|
20240409,092600,5154830,10970,10970,10970,10970,0
|
|
20240409,092500,5154830,10970,10970,10970,10970,49
|
|
20240409,092400,4617300,10970,10970,10970,10970,200
|
|
20240409,092300,2423300,10960,10960,10960,10960,0
|
|
20240409,092200,2423300,10960,10960,10960,10960,0
|
|
20240409,092100,2423300,10960,10960,10960,10960,0
|
|
20240409,092000,2423300,10960,10960,10960,10960,0
|
|
20240409,091900,2423300,10960,10960,10960,10960,1
|
|
20240409,091800,2412340,10970,10970,10970,10970,113
|
|
20240409,091700,1172730,10970,10970,10970,10970,0
|
|
20240409,091600,1172730,10970,10970,10970,10970,1
|
|
20240409,091500,1161760,10960,10960,10960,10960,0
|
|
20240409,091400,1161760,10960,10960,10960,10960,0
|
|
20240409,091300,1161760,10960,10960,10960,10960,0
|
|
20240409,091200,1161760,10960,10960,10960,10960,0
|
|
20240409,091100,1161760,10960,10960,10960,10960,0
|
|
20240409,091000,1161760,10960,10960,10960,10960,0
|
|
20240409,090900,1161760,10960,10960,10960,10960,0
|
|
20240409,090800,1161760,10960,10960,10960,10960,15
|
|
20240409,090700,997360,10960,10960,10960,10960,0
|
|
20240409,090600,997360,10960,10960,10960,10960,0
|
|
20240409,090500,997360,10960,10960,10960,10960,0
|
|
20240409,090400,997360,10960,10960,10960,10960,0
|
|
20240409,090300,997360,10960,10960,10960,10960,0
|
|
20240409,090200,997360,10960,10960,10960,10960,0
|
|
20240409,090100,997360,10960,10960,10960,10960,0
|
|
20240409,090000,997360,10960,10960,10960,10960,91
|