640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193700,77064670,11000,11000,11000,11000,165
|
|
20240412,193600,77064670,11000,11000,11000,11000,0
|
|
20240412,193500,77064670,11000,11000,11000,11000,0
|
|
20240412,193400,77064670,11000,11000,11000,11000,0
|
|
20240412,193300,77064670,11000,11000,11000,11000,0
|
|
20240412,193200,77064670,11000,11000,11000,11000,0
|
|
20240412,193100,77064670,11000,11000,11000,11000,0
|
|
20240412,193000,77064670,11000,11000,11000,11000,0
|
|
20240412,192900,77064670,11000,11000,11000,11000,0
|
|
20240412,192800,77064670,11000,11000,11000,11000,0
|
|
20240412,192700,77064670,11000,11000,11000,11000,0
|
|
20240412,192600,77064670,11000,11000,11000,11000,0
|
|
20240412,192500,77064670,11000,11000,11000,11000,0
|
|
20240412,192400,77064670,11000,11000,11000,11000,0
|
|
20240412,192300,77064670,11000,11000,11000,11000,0
|
|
20240412,192200,77064670,11000,11000,11000,11000,0
|
|
20240412,192100,77064670,11000,11000,11000,11000,0
|
|
20240412,192000,77064670,11000,11000,11000,11000,0
|
|
20240412,191900,77064670,11000,11000,11000,11000,0
|
|
20240412,191800,77064670,11000,11000,11000,11000,0
|
|
20240412,191700,77064670,11000,11000,11000,11000,0
|
|
20240412,191600,77064670,11000,11000,11000,11000,0
|
|
20240412,191500,77064670,11000,11000,11000,11000,0
|
|
20240412,191400,77064670,11000,11000,11000,11000,0
|
|
20240412,191300,77064670,11000,11000,11000,11000,0
|
|
20240412,191200,77064670,11000,11000,11000,11000,0
|
|
20240412,191100,77064670,11000,11000,11000,11000,0
|
|
20240412,191000,77064670,11000,11000,11000,11000,0
|
|
20240412,190900,77064670,11000,11000,11000,11000,0
|
|
20240412,190800,77064670,11000,11000,11000,11000,0
|
|
20240412,190700,77064670,11000,11000,11000,11000,165
|
|
20240412,190600,77064670,11000,11000,11000,11000,0
|
|
20240412,190500,77064670,11000,11000,11000,11000,0
|
|
20240412,190400,77064670,11000,11000,11000,11000,0
|
|
20240412,190300,77064670,11000,11000,11000,11000,0
|
|
20240412,190200,77064670,11000,11000,11000,11000,0
|
|
20240412,190100,77064670,11000,11000,11000,11000,0
|
|
20240412,190000,77064670,11000,11000,11000,11000,0
|
|
20240412,185900,77064670,11000,11000,11000,11000,0
|
|
20240412,185800,77064670,11000,11000,11000,11000,0
|
|
20240412,185700,77064670,11000,11000,11000,11000,0
|
|
20240412,185600,77064670,11000,11000,11000,11000,0
|
|
20240412,185500,77064670,11000,11000,11000,11000,0
|
|
20240412,185400,77064670,11000,11000,11000,11000,0
|
|
20240412,185300,77064670,11000,11000,11000,11000,0
|
|
20240412,185200,77064670,11000,11000,11000,11000,0
|
|
20240412,185100,77064670,11000,11000,11000,11000,0
|
|
20240412,185000,77064670,11000,11000,11000,11000,0
|
|
20240412,184900,77064670,11000,11000,11000,11000,0
|
|
20240412,184800,77064670,11000,11000,11000,11000,0
|
|
20240412,184700,77064670,11000,11000,11000,11000,0
|
|
20240412,184600,77064670,11000,11000,11000,11000,0
|
|
20240412,184500,77064670,11000,11000,11000,11000,0
|
|
20240412,184400,77064670,11000,11000,11000,11000,0
|
|
20240412,184300,77064670,11000,11000,11000,11000,0
|
|
20240412,184200,77064670,11000,11000,11000,11000,0
|
|
20240412,184100,77064670,11000,11000,11000,11000,0
|
|
20240412,184000,77064670,11000,11000,11000,11000,0
|
|
20240412,183900,77064670,11000,11000,11000,11000,0
|
|
20240412,183800,77064670,11000,11000,11000,11000,0
|
|
20240412,183700,77064670,11000,11000,11000,11000,165
|
|
20240412,183600,77064670,11000,11000,11000,11000,0
|
|
20240412,183500,77064670,11000,11000,11000,11000,0
|
|
20240412,183400,77064670,11000,11000,11000,11000,0
|
|
20240412,183300,77064670,11000,11000,11000,11000,0
|
|
20240412,183200,77064670,11000,11000,11000,11000,0
|
|
20240412,183100,77064670,11000,11000,11000,11000,0
|
|
20240412,183000,77064670,11000,11000,11000,11000,0
|
|
20240412,182900,77064670,11000,11000,11000,11000,0
|
|
20240412,182800,77064670,11000,11000,11000,11000,0
|
|
20240412,182700,77064670,11000,11000,11000,11000,0
|
|
20240412,182600,77064670,11000,11000,11000,11000,0
|
|
20240412,182500,77064670,11000,11000,11000,11000,0
|
|
20240412,182400,77064670,11000,11000,11000,11000,0
|
|
20240412,182300,77064670,11000,11000,11000,11000,0
|
|
20240412,182200,77064670,11000,11000,11000,11000,0
|
|
20240412,182100,77064670,11000,11000,11000,11000,0
|
|
20240412,182000,77064670,11000,11000,11000,11000,0
|
|
20240412,181900,77064670,11000,11000,11000,11000,0
|
|
20240412,181800,77064670,11000,11000,11000,11000,0
|
|
20240412,181700,77064670,11000,11000,11000,11000,0
|
|
20240412,181600,77064670,11000,11000,11000,11000,0
|
|
20240412,181500,77064670,11000,11000,11000,11000,0
|
|
20240412,181400,77064670,11000,11000,11000,11000,0
|
|
20240412,181300,77064670,11000,11000,11000,11000,0
|
|
20240412,181200,77064670,11000,11000,11000,11000,0
|
|
20240412,181100,77064670,11000,11000,11000,11000,0
|
|
20240412,181000,77064670,11000,11000,11000,11000,0
|
|
20240412,180900,77064670,11000,11000,11000,11000,0
|
|
20240412,180800,77064670,11000,11000,11000,11000,0
|
|
20240412,180700,77064670,11000,11000,11000,11000,165
|
|
20240412,180600,77064670,11000,11000,11000,11000,0
|
|
20240412,180500,77064670,11000,11000,11000,11000,0
|
|
20240412,180400,77064670,11000,11000,11000,11000,0
|
|
20240412,180300,77064670,11000,11000,11000,11000,0
|
|
20240412,180200,77064670,11000,11000,11000,11000,0
|
|
20240412,180100,77064670,11000,11000,11000,11000,0
|
|
20240412,180000,77064670,11000,11000,11000,11000,0
|
|
20240412,175900,77064670,11000,11000,11000,11000,0
|
|
20240412,175800,77064670,11000,11000,11000,11000,0
|
|
20240412,175700,77064670,11000,11000,11000,11000,0
|
|
20240412,175600,77064670,11000,11000,11000,11000,0
|
|
20240412,175500,77064670,11000,11000,11000,11000,0
|
|
20240412,175400,77064670,11000,11000,11000,11000,0
|
|
20240412,175300,77064670,11000,11000,11000,11000,0
|
|
20240412,175200,77064670,11000,11000,11000,11000,0
|
|
20240412,175100,77064670,11000,11000,11000,11000,0
|
|
20240412,175000,77064670,11000,11000,11000,11000,0
|
|
20240412,174900,77064670,11000,11000,11000,11000,0
|
|
20240412,174800,77064670,11000,11000,11000,11000,0
|
|
20240412,174700,77064670,11000,11000,11000,11000,0
|
|
20240412,174600,77064670,11000,11000,11000,11000,0
|
|
20240412,174500,77064670,11000,11000,11000,11000,0
|
|
20240412,174400,77064670,11000,11000,11000,11000,0
|
|
20240412,174300,77064670,11000,11000,11000,11000,0
|
|
20240412,174200,77064670,11000,11000,11000,11000,0
|
|
20240412,174100,77064670,11000,11000,11000,11000,0
|
|
20240412,174000,77064670,11000,11000,11000,11000,0
|
|
20240412,173900,77064670,11000,11000,11000,11000,0
|
|
20240412,173800,77064670,11000,11000,11000,11000,0
|
|
20240412,173700,77064670,11000,11000,11000,11000,165
|
|
20240412,173600,77064670,11000,11000,11000,11000,0
|
|
20240412,173500,77064670,11000,11000,11000,11000,0
|
|
20240412,173400,77064670,11000,11000,11000,11000,0
|
|
20240412,173300,77064670,11000,11000,11000,11000,0
|
|
20240412,173200,77064670,11000,11000,11000,11000,0
|
|
20240412,173100,77064670,11000,11000,11000,11000,0
|
|
20240412,173000,77064670,11000,11000,11000,11000,0
|
|
20240412,172900,77064670,11000,11000,11000,11000,0
|
|
20240412,172800,77064670,11000,11000,11000,11000,0
|
|
20240412,172700,77064670,11000,11000,11000,11000,0
|
|
20240412,172600,77064670,11000,11000,11000,11000,0
|
|
20240412,172500,77064670,11000,11000,11000,11000,0
|
|
20240412,172400,77064670,11000,11000,11000,11000,0
|
|
20240412,172300,77064670,11000,11000,11000,11000,0
|
|
20240412,172200,77064670,11000,11000,11000,11000,0
|
|
20240412,172100,77064670,11000,11000,11000,11000,0
|
|
20240412,172000,77064670,11000,11000,11000,11000,0
|
|
20240412,171900,77064670,11000,11000,11000,11000,0
|
|
20240412,171800,77064670,11000,11000,11000,11000,0
|
|
20240412,171700,77064670,11000,11000,11000,11000,0
|
|
20240412,171600,77064670,11000,11000,11000,11000,0
|
|
20240412,171500,77064670,11000,11000,11000,11000,0
|
|
20240412,171400,77064670,11000,11000,11000,11000,0
|
|
20240412,171300,77064670,11000,11000,11000,11000,0
|
|
20240412,171200,77064670,11000,11000,11000,11000,0
|
|
20240412,171100,77064670,11000,11000,11000,11000,0
|
|
20240412,171000,77064670,11000,11000,11000,11000,0
|
|
20240412,170900,77064670,11000,11000,11000,11000,0
|
|
20240412,170800,77064670,11000,11000,11000,11000,0
|
|
20240412,170700,77064670,11000,11000,11000,11000,165
|
|
20240412,170600,77064670,11000,11000,11000,11000,0
|
|
20240412,170500,77064670,11000,11000,11000,11000,0
|
|
20240412,170400,77064670,11000,11000,11000,11000,0
|
|
20240412,170300,77064670,11000,11000,11000,11000,0
|
|
20240412,170200,77064670,11000,11000,11000,11000,0
|
|
20240412,170100,77064670,11000,11000,11000,11000,0
|
|
20240412,170000,77064670,11000,11000,11000,11000,0
|
|
20240412,165900,77064670,11000,11000,11000,11000,0
|
|
20240412,165800,77064670,11000,11000,11000,11000,0
|
|
20240412,165700,77064670,11000,11000,11000,11000,0
|
|
20240412,165600,77064670,11000,11000,11000,11000,0
|
|
20240412,165500,77064670,11000,11000,11000,11000,0
|
|
20240412,165400,77064670,11000,11000,11000,11000,0
|
|
20240412,165300,77064670,11000,11000,11000,11000,0
|
|
20240412,165200,77064670,11000,11000,11000,11000,0
|
|
20240412,165100,77064670,11000,11000,11000,11000,0
|
|
20240412,165000,77064670,11000,11000,11000,11000,0
|
|
20240412,164900,77064670,11000,11000,11000,11000,0
|
|
20240412,164800,77064670,11000,11000,11000,11000,0
|
|
20240412,164700,77064670,11000,11000,11000,11000,0
|
|
20240412,164600,77064670,11000,11000,11000,11000,0
|
|
20240412,164500,77064670,11000,11000,11000,11000,0
|
|
20240412,164400,77064670,11000,11000,11000,11000,0
|
|
20240412,164300,77064670,11000,11000,11000,11000,0
|
|
20240412,164200,77064670,11000,11000,11000,11000,0
|
|
20240412,164100,77064670,11000,11000,11000,11000,0
|
|
20240412,164000,77064670,11000,11000,11000,11000,0
|
|
20240412,163900,77064670,11000,11000,11000,11000,0
|
|
20240412,163800,77064670,11000,11000,11000,11000,0
|
|
20240412,163700,77064670,11000,11000,11000,11000,165
|
|
20240412,163600,77064670,11000,11000,11000,11000,0
|
|
20240412,163500,77064670,11000,11000,11000,11000,0
|
|
20240412,163400,77064670,11000,11000,11000,11000,0
|
|
20240412,163300,77064670,11000,11000,11000,11000,0
|
|
20240412,163200,77064670,11000,11000,11000,11000,0
|
|
20240412,163100,77064670,11000,11000,11000,11000,0
|
|
20240412,163000,77064670,11000,11000,11000,11000,0
|
|
20240412,162900,77064670,11000,11000,11000,11000,0
|
|
20240412,162800,77064670,11000,11000,11000,11000,0
|
|
20240412,162700,77064670,11000,11000,11000,11000,0
|
|
20240412,162600,77064670,11000,11000,11000,11000,0
|
|
20240412,162500,77064670,11000,11000,11000,11000,0
|
|
20240412,162400,77064670,11000,11000,11000,11000,0
|
|
20240412,162300,77064670,11000,11000,11000,11000,0
|
|
20240412,162200,77064670,11000,11000,11000,11000,0
|
|
20240412,162100,77064670,11000,11000,11000,11000,0
|
|
20240412,162000,77064670,11000,11000,11000,11000,0
|
|
20240412,161900,77064670,11000,11000,11000,11000,0
|
|
20240412,161800,77064670,11000,11000,11000,11000,0
|
|
20240412,161700,77064670,11000,11000,11000,11000,0
|
|
20240412,161600,77064670,11000,11000,11000,11000,0
|
|
20240412,161500,77064670,11000,11000,11000,11000,0
|
|
20240412,161400,77064670,11000,11000,11000,11000,0
|
|
20240412,161300,77064670,11000,11000,11000,11000,0
|
|
20240412,161200,77064670,11000,11000,11000,11000,0
|
|
20240412,161100,77064670,11000,11000,11000,11000,0
|
|
20240412,161000,77064670,11000,11000,11000,11000,0
|
|
20240412,160900,77064670,11000,11000,11000,11000,0
|
|
20240412,160800,77064670,11000,11000,11000,11000,0
|
|
20240412,160700,77064670,11000,11000,11000,11000,165
|
|
20240412,160600,77064670,11000,11000,11000,11000,0
|
|
20240412,160500,77064670,11000,11000,11000,11000,0
|
|
20240412,160400,77064670,11000,11000,11000,11000,0
|
|
20240412,160300,77064670,11000,11000,11000,11000,0
|
|
20240412,160200,77064670,11000,11000,11000,11000,0
|
|
20240412,160100,77064670,11000,11000,11000,11000,0
|
|
20240412,160000,77064670,11000,11000,11000,11000,0
|
|
20240412,155900,77064670,11000,11000,11000,11000,0
|
|
20240412,155800,77064670,11000,11000,11000,11000,0
|
|
20240412,155700,77064670,11000,11000,11000,11000,0
|
|
20240412,155600,77064670,11000,11000,11000,11000,0
|
|
20240412,155500,77064670,11000,11000,11000,11000,0
|
|
20240412,155400,77064670,11000,11000,11000,11000,0
|
|
20240412,155300,77064670,11000,11000,11000,11000,0
|
|
20240412,155200,77064670,11000,11000,11000,11000,0
|
|
20240412,155100,77064670,11000,11000,11000,11000,0
|
|
20240412,155000,77064670,11000,11000,11000,11000,0
|
|
20240412,154900,77064670,11000,11000,11000,11000,0
|
|
20240412,154800,77064670,11000,11000,11000,11000,0
|
|
20240412,154700,77064670,11000,11000,11000,11000,0
|
|
20240412,154600,77064670,11000,11000,11000,11000,0
|
|
20240412,154500,77064670,11000,11000,11000,11000,0
|
|
20240412,154400,77064670,11000,11000,11000,11000,0
|
|
20240412,154300,77064670,11000,11000,11000,11000,0
|
|
20240412,154200,77064670,11000,11000,11000,11000,0
|
|
20240412,154100,77064670,11000,11000,11000,11000,0
|
|
20240412,154000,77064670,11000,11000,11000,11000,0
|
|
20240412,153900,77064670,11000,11000,11000,11000,0
|
|
20240412,153800,77064670,11000,11000,11000,11000,0
|
|
20240412,153700,77064670,11000,11000,11000,11000,165
|
|
20240412,153600,77064670,11000,11000,11000,11000,0
|
|
20240412,153500,77064670,11000,11000,11000,11000,0
|
|
20240412,153400,77064670,11000,11000,11000,11000,0
|
|
20240412,153300,77064670,11000,11000,11000,11000,0
|
|
20240412,153200,77064670,11000,11000,11000,11000,0
|
|
20240412,153100,77064670,11000,11000,11000,11000,0
|
|
20240412,153000,77064670,11000,11000,11000,11000,165
|
|
20240412,152900,75249670,11000,11000,11000,11000,0
|
|
20240412,152800,75249670,11000,11000,11000,11000,0
|
|
20240412,152700,75249670,11000,11000,11000,11000,0
|
|
20240412,152600,75249670,11000,11000,11000,11000,0
|
|
20240412,152500,75249670,11000,11000,11000,11000,0
|
|
20240412,152400,75249670,11000,11000,11000,11000,0
|
|
20240412,152300,75249670,11000,11000,11000,11000,0
|
|
20240412,152200,75249670,11000,11000,11000,11000,0
|
|
20240412,152100,75249670,11000,11000,11000,11000,0
|
|
20240412,152000,75249670,11000,11000,11000,11000,0
|
|
20240412,151900,75249670,11000,11000,11000,11000,0
|
|
20240412,151800,75249670,11000,11000,11000,11000,1
|
|
20240412,151700,75238670,10980,10980,10980,10980,0
|
|
20240412,151600,75238670,10980,10980,10980,10980,0
|
|
20240412,151500,75238670,10980,10980,10980,10980,0
|
|
20240412,151400,75238670,10980,10980,10980,10980,0
|
|
20240412,151300,75238670,10980,10980,10980,10980,0
|
|
20240412,151200,75238670,10980,10980,10980,10980,0
|
|
20240412,151100,75238670,10980,10980,10980,10980,0
|
|
20240412,151000,75238670,10980,10980,10980,10980,0
|
|
20240412,150900,75238670,10980,10980,10980,10980,0
|
|
20240412,150800,75238670,10980,10980,10980,10980,0
|
|
20240412,150700,75238670,10980,10980,10980,10980,0
|
|
20240412,150600,75238670,10980,11000,11000,10980,2
|
|
20240412,150500,75216690,11010,10990,11010,10990,4
|
|
20240412,150400,75172690,11010,10990,11010,10990,4
|
|
20240412,150300,75128690,10980,10980,10980,10980,0
|
|
20240412,150200,75128690,10980,10980,10980,10980,0
|
|
20240412,150100,75128690,10980,10980,10980,10980,1
|
|
20240412,150000,75117710,10980,10980,10980,10980,0
|
|
20240412,145900,75117710,10980,10980,10980,10980,0
|
|
20240412,145800,75117710,10980,10980,10980,10980,0
|
|
20240412,145700,75117710,10980,10980,10980,10980,0
|
|
20240412,145600,75117710,10980,10980,10980,10980,1
|
|
20240412,145500,75106730,10980,10980,10980,10980,0
|
|
20240412,145400,75106730,10980,10980,10980,10980,43
|
|
20240412,145300,74634590,10980,10980,10980,10980,0
|
|
20240412,145200,74634590,10980,10980,10980,10980,0
|
|
20240412,145100,74634590,10980,10980,10980,10980,2
|
|
20240412,145000,74612630,10980,10980,10980,10980,0
|
|
20240412,144900,74612630,10980,10980,10980,10980,0
|
|
20240412,144800,74612630,10980,10980,10980,10980,0
|
|
20240412,144700,74612630,10980,10980,10980,10980,0
|
|
20240412,144600,74612630,10980,10980,10980,10980,2
|
|
20240412,144500,74590670,10980,10980,10980,10980,0
|
|
20240412,144400,74590670,10980,10980,10980,10980,0
|
|
20240412,144300,74590670,10980,10980,10980,10980,0
|
|
20240412,144200,74590670,10980,10980,10980,10980,0
|
|
20240412,144100,74590670,10980,10980,10980,10980,2
|
|
20240412,144000,74568710,11010,11010,11010,11010,0
|
|
20240412,143900,74568710,11010,11010,11010,11010,0
|
|
20240412,143800,74568710,11010,11010,11010,11010,0
|
|
20240412,143700,74568710,11010,11010,11010,11010,0
|
|
20240412,143600,74568710,11010,10990,11010,10990,12
|
|
20240412,143500,74436700,11010,11010,11010,11010,0
|
|
20240412,143400,74436700,11010,10990,11010,10990,2
|
|
20240412,143300,74414700,10990,10990,10990,10990,0
|
|
20240412,143200,74414700,10990,10990,10990,10990,0
|
|
20240412,143100,74414700,10990,10990,10990,10990,1
|
|
20240412,143000,74403710,10980,10980,10980,10980,0
|
|
20240412,142900,74403710,10980,10980,10980,10980,0
|
|
20240412,142800,74403710,10980,10980,10980,10980,0
|
|
20240412,142700,74403710,10980,11000,11020,10980,675
|
|
20240412,142600,66980460,11010,11010,11010,11010,1
|
|
20240412,142500,66969450,11000,11010,11010,11000,205
|
|
20240412,142400,64714430,11010,11010,11010,11010,0
|
|
20240412,142300,64714430,11010,11010,11010,11010,0
|
|
20240412,142200,64714430,11010,11010,11010,11010,0
|
|
20240412,142100,64714430,11010,11010,11010,11010,97
|
|
20240412,142000,63646460,11000,11000,11000,11000,0
|
|
20240412,141900,63646460,11000,11000,11000,11000,0
|
|
20240412,141800,63646460,11000,11000,11000,11000,0
|
|
20240412,141700,63646460,11000,11000,11000,11000,0
|
|
20240412,141600,63646460,11000,11000,11000,11000,0
|
|
20240412,141500,63646460,11000,11000,11000,11000,0
|
|
20240412,141400,63646460,11000,11000,11000,11000,0
|
|
20240412,141300,63646460,11000,11000,11000,11000,0
|
|
20240412,141200,63646460,11000,11000,11000,11000,0
|
|
20240412,141100,63646460,11000,11000,11000,11000,10
|
|
20240412,141000,63536460,11000,11000,11000,11000,32
|
|
20240412,140900,63184460,11000,11000,11000,11000,20
|
|
20240412,140800,62964460,11000,11000,11000,11000,0
|
|
20240412,140700,62964460,11000,11000,11000,11000,0
|
|
20240412,140600,62964460,11000,11000,11000,11000,0
|
|
20240412,140500,62964460,11000,11000,11000,11000,0
|
|
20240412,140400,62964460,11000,11000,11000,11000,0
|
|
20240412,140300,62964460,11000,11000,11000,11000,3
|
|
20240412,140200,62931460,11000,11000,11000,11000,0
|
|
20240412,140100,62931460,11000,11000,11000,11000,15
|
|
20240412,140000,62766460,11000,11000,11000,11000,3
|
|
20240412,135900,62733460,11000,11000,11000,11000,0
|
|
20240412,135800,62733460,11000,11000,11000,11000,0
|
|
20240412,135700,62733460,11000,11000,11000,11000,0
|
|
20240412,135600,62733460,11000,11000,11000,11000,48
|
|
20240412,135500,62205460,11000,11000,11000,11000,0
|
|
20240412,135400,62205460,11000,11000,11000,11000,45
|
|
20240412,135300,61710460,10990,10990,10990,10990,0
|
|
20240412,135200,61710460,10990,10990,10990,10990,0
|
|
20240412,135100,61710460,10990,10990,10990,10990,0
|
|
20240412,135000,61710460,10990,10990,10990,10990,11
|
|
20240412,134900,61589570,10990,10990,10990,10990,0
|
|
20240412,134800,61589570,10990,10990,10990,10990,0
|
|
20240412,134700,61589570,10990,10990,10990,10990,0
|
|
20240412,134600,61589570,10990,10990,10990,10990,0
|
|
20240412,134500,61589570,10990,10990,10990,10990,4
|
|
20240412,134400,61545610,10990,10990,10990,10990,0
|
|
20240412,134300,61545610,10990,10980,10990,10980,95
|
|
20240412,134200,60502060,10990,10990,10990,10990,0
|
|
20240412,134100,60502060,10990,10990,10990,10990,53
|
|
20240412,134000,59919590,10990,10990,10990,10990,5
|
|
20240412,133900,59864640,10980,10980,10980,10980,0
|
|
20240412,133800,59864640,10980,10980,10980,10980,0
|
|
20240412,133700,59864640,10980,10980,10980,10980,0
|
|
20240412,133600,59864640,10980,10980,10980,10980,0
|
|
20240412,133500,59864640,10980,10980,10980,10980,0
|
|
20240412,133400,59864640,10980,10980,10980,10980,5
|
|
20240412,133300,59809740,10980,10980,10980,10980,10
|
|
20240412,133200,59699940,10980,10990,10990,10980,120
|
|
20240412,133100,58381440,10990,10990,10990,10990,120
|
|
20240412,133000,57062640,10990,10990,10990,10990,40
|
|
20240412,132900,56623040,10990,10990,10990,10990,1
|
|
20240412,132800,56612050,10990,10990,10990,10990,4
|
|
20240412,132700,56568090,10990,10990,10990,10990,0
|
|
20240412,132600,56568090,10990,10990,10990,10990,1
|
|
20240412,132500,56557100,10990,10990,10990,10990,7
|
|
20240412,132400,56480170,10980,10980,10980,10980,0
|
|
20240412,132300,56480170,10980,10980,10980,10980,0
|
|
20240412,132200,56480170,10980,10980,10980,10980,2
|
|
20240412,132100,56458210,10990,10990,10990,10990,0
|
|
20240412,132000,56458210,10990,10990,10990,10990,0
|
|
20240412,131900,56458210,10990,10990,10990,10990,0
|
|
20240412,131800,56458210,10990,10990,10990,10990,0
|
|
20240412,131700,56458210,10990,10990,10990,10990,0
|
|
20240412,131600,56458210,10990,10990,10990,10990,0
|
|
20240412,131500,56458210,10990,10990,10990,10990,5
|
|
20240412,131400,56403260,10990,10990,10990,10990,0
|
|
20240412,131300,56403260,10990,10990,10990,10990,0
|
|
20240412,131200,56403260,10990,10990,10990,10990,0
|
|
20240412,131100,56403260,10990,10990,10990,10990,0
|
|
20240412,131000,56403260,10990,10990,10990,10990,0
|
|
20240412,130900,56403260,10990,10990,10990,10990,9
|
|
20240412,130800,56304350,10990,10990,10990,10990,1
|
|
20240412,130700,56293360,10990,10990,10990,10990,10
|
|
20240412,130600,56183460,10990,10990,10990,10990,106
|
|
20240412,130500,55018520,10990,10990,10990,10990,0
|
|
20240412,130400,55018520,10990,10990,10990,10990,0
|
|
20240412,130300,55018520,10990,10990,10990,10990,0
|
|
20240412,130200,55018520,10990,10990,10990,10990,0
|
|
20240412,130100,55018520,10990,10990,10990,10990,0
|
|
20240412,130000,55018520,10990,10990,10990,10990,1
|
|
20240412,125900,55007530,10990,10990,10990,10990,1
|
|
20240412,125800,54996540,10990,10990,11000,10990,4
|
|
20240412,125700,54952560,10980,10980,10980,10980,0
|
|
20240412,125600,54952560,10980,10980,10980,10980,0
|
|
20240412,125500,54952560,10980,10980,10980,10980,0
|
|
20240412,125400,54952560,10980,10980,10980,10980,1
|
|
20240412,125300,54941580,10990,10990,10990,10990,0
|
|
20240412,125200,54941580,10990,10990,10990,10990,0
|
|
20240412,125100,54941580,10990,10990,10990,10990,1
|
|
20240412,125000,54930590,11000,10990,11000,10990,9
|
|
20240412,124900,54831620,10980,10980,10980,10980,0
|
|
20240412,124800,54831620,10980,10990,10990,10980,23
|
|
20240412,124700,54579010,10990,10990,10990,10990,0
|
|
20240412,124600,54579010,10990,10990,10990,10990,0
|
|
20240412,124500,54579010,10990,10990,10990,10990,0
|
|
20240412,124400,54579010,10990,10990,10990,10990,100
|
|
20240412,124300,53480010,10990,11000,11000,10990,108
|
|
20240412,124200,52292610,10990,10990,10990,10990,10
|
|
20240412,124100,52182710,10990,10990,10990,10990,0
|
|
20240412,124000,52182710,10990,10990,10990,10990,0
|
|
20240412,123900,52182710,10990,10990,10990,10990,0
|
|
20240412,123800,52182710,10990,10990,10990,10990,0
|
|
20240412,123700,52182710,10990,11000,11000,10990,8
|
|
20240412,123600,52094770,10990,10990,10990,10990,0
|
|
20240412,123500,52094770,10990,10990,10990,10990,0
|
|
20240412,123400,52094770,10990,10990,10990,10990,67
|
|
20240412,123300,51358440,10990,10990,10990,10990,0
|
|
20240412,123200,51358440,10990,10990,10990,10990,1
|
|
20240412,123100,51347450,10990,10990,10990,10990,0
|
|
20240412,123000,51347450,10990,10990,10990,10990,0
|
|
20240412,122900,51347450,10990,10990,10990,10990,1
|
|
20240412,122800,51336460,11000,11000,11000,11000,1
|
|
20240412,122700,51325460,11000,11000,11000,11000,0
|
|
20240412,122600,51325460,11000,11000,11000,11000,0
|
|
20240412,122500,51325460,11000,11000,11000,11000,56
|
|
20240412,122400,50709460,11000,11000,11000,11000,70
|
|
20240412,122300,49939460,11000,11000,11000,11000,8
|
|
20240412,122200,49851460,10990,10990,10990,10990,0
|
|
20240412,122100,49851460,10990,10990,10990,10990,1
|
|
20240412,122000,49840470,10990,10990,10990,10990,0
|
|
20240412,121900,49840470,10990,10990,10990,10990,1
|
|
20240412,121800,49829480,10990,10990,10990,10990,28
|
|
20240412,121700,49521760,10990,10990,10990,10990,0
|
|
20240412,121600,49521760,10990,10990,10990,10990,0
|
|
20240412,121500,49521760,10990,10990,10990,10990,6
|
|
20240412,121400,49455820,10990,10990,10990,10990,0
|
|
20240412,121300,49455820,10990,10990,10990,10990,71
|
|
20240412,121200,48675530,10990,10990,10990,10990,30
|
|
20240412,121100,48345830,10990,10990,10990,10990,0
|
|
20240412,121000,48345830,10990,10990,10990,10990,0
|
|
20240412,120900,48345830,10990,10990,10990,10990,0
|
|
20240412,120800,48345830,10990,10990,10990,10990,0
|
|
20240412,120700,48345830,10990,10990,10990,10990,15
|
|
20240412,120600,48180980,10990,10990,10990,10990,0
|
|
20240412,120500,48180980,10990,10990,10990,10990,3
|
|
20240412,120400,48148010,10980,10980,10980,10980,0
|
|
20240412,120300,48148010,10980,10980,10980,10980,10
|
|
20240412,120200,48038210,10990,10990,10990,10990,0
|
|
20240412,120100,48038210,10990,10990,10990,10990,0
|
|
20240412,120000,48038210,10990,10990,10990,10990,0
|
|
20240412,115900,48038210,10990,10990,10990,10990,0
|
|
20240412,115800,48038210,10990,10990,10990,10990,0
|
|
20240412,115700,48038210,10990,10990,10990,10990,0
|
|
20240412,115600,48038210,10990,10990,10990,10990,0
|
|
20240412,115500,48038210,10990,10990,10990,10990,0
|
|
20240412,115400,48038210,10990,10990,10990,10990,0
|
|
20240412,115300,48038210,10990,10990,10990,10990,0
|
|
20240412,115200,48038210,10990,10990,10990,10990,0
|
|
20240412,115100,48038210,10990,10990,10990,10990,0
|
|
20240412,115000,48038210,10990,10990,10990,10990,0
|
|
20240412,114900,48038210,10990,10990,10990,10990,2
|
|
20240412,114800,48016230,10980,10980,10980,10980,361
|
|
20240412,114700,44052450,10980,10980,10980,10970,115
|
|
20240412,114600,42790070,10980,10980,10980,10980,0
|
|
20240412,114500,42790070,10980,10980,10980,10980,5
|
|
20240412,114400,42735170,10980,10980,10980,10980,51
|
|
20240412,114300,42175190,10980,10980,10980,10980,0
|
|
20240412,114200,42175190,10980,10980,10980,10980,1263
|
|
20240412,114100,28307450,10980,10980,10980,10980,1
|
|
20240412,114000,28296470,10980,10980,10980,10980,0
|
|
20240412,113900,28296470,10980,10980,10980,10980,1
|
|
20240412,113800,28285490,10970,10970,10970,10970,25
|
|
20240412,113700,28011240,10970,10970,10970,10970,0
|
|
20240412,113600,28011240,10970,10970,10970,10970,1
|
|
20240412,113500,28000270,10970,10970,10970,10970,0
|
|
20240412,113400,28000270,10970,10970,10970,10970,0
|
|
20240412,113300,28000270,10970,10970,10970,10970,1
|
|
20240412,113200,27989300,10970,10970,10970,10970,0
|
|
20240412,113100,27989300,10970,10970,10970,10970,33
|
|
20240412,113000,27627290,10970,10970,10970,10970,10
|
|
20240412,112900,27517590,10960,10960,10960,10960,0
|
|
20240412,112800,27517590,10960,10960,10960,10960,0
|
|
20240412,112700,27517590,10960,10960,10960,10960,0
|
|
20240412,112600,27517590,10960,10960,10960,10960,0
|
|
20240412,112500,27517590,10960,10960,10960,10960,0
|
|
20240412,112400,27517590,10960,10960,10960,10960,0
|
|
20240412,112300,27517590,10960,10960,10960,10960,0
|
|
20240412,112200,27517590,10960,10960,10960,10960,2
|
|
20240412,112100,27495670,10960,10960,10960,10960,2
|
|
20240412,112000,27473750,10960,10960,10960,10960,0
|
|
20240412,111900,27473750,10960,10960,10960,10960,5
|
|
20240412,111800,27418950,10960,10960,10960,10960,0
|
|
20240412,111700,27418950,10960,10960,10960,10960,92
|
|
20240412,111600,26410630,10980,10980,10980,10980,3
|
|
20240412,111500,26377690,10960,10960,10960,10960,8
|
|
20240412,111400,26290010,10960,10960,10960,10960,292
|
|
20240412,111300,23089690,10970,10970,10970,10970,11
|
|
20240412,111200,22969020,10970,10970,10970,10970,0
|
|
20240412,111100,22969020,10970,10970,10970,10970,0
|
|
20240412,111000,22969020,10970,10970,10970,10970,4
|
|
20240412,110900,22925140,10960,10960,10960,10960,0
|
|
20240412,110800,22925140,10960,10970,10970,10960,17
|
|
20240412,110700,22738770,10970,10970,10970,10970,100
|
|
20240412,110600,21641770,10970,10970,10970,10970,45
|
|
20240412,110500,21148120,10970,10970,10970,10970,0
|
|
20240412,110400,21148120,10970,10970,10970,10970,0
|
|
20240412,110300,21148120,10970,10970,10970,10970,1
|
|
20240412,110200,21137150,10970,10970,10970,10970,0
|
|
20240412,110100,21137150,10970,10970,10970,10970,0
|
|
20240412,110000,21137150,10970,10970,10970,10970,0
|
|
20240412,105900,21137150,10970,10970,10970,10970,0
|
|
20240412,105800,21137150,10970,10970,10970,10970,0
|
|
20240412,105700,21137150,10970,10970,10970,10970,20
|
|
20240412,105600,20917750,10970,10970,10970,10970,94
|
|
20240412,105500,19886570,10970,10970,10970,10970,9
|
|
20240412,105400,19787840,10970,10970,10970,10970,50
|
|
20240412,105300,19239340,10980,10980,10980,10980,5
|
|
20240412,105200,19184440,10970,10970,10970,10970,0
|
|
20240412,105100,19184440,10970,10970,10970,10970,0
|
|
20240412,105000,19184440,10970,10970,10970,10970,101
|
|
20240412,104900,18076470,10970,10970,10970,10970,0
|
|
20240412,104800,18076470,10970,10970,10970,10970,0
|
|
20240412,104700,18076470,10970,10970,10970,10970,66
|
|
20240412,104600,17352450,10980,10980,10980,10980,5
|
|
20240412,104500,17297550,10980,10980,10980,10980,1
|
|
20240412,104400,17286570,10980,10980,10980,10980,0
|
|
20240412,104300,17286570,10980,10980,10980,10980,0
|
|
20240412,104200,17286570,10980,10980,10980,10980,0
|
|
20240412,104100,17286570,10980,10980,10980,10980,10
|
|
20240412,104000,17176770,10980,10980,10980,10980,0
|
|
20240412,103900,17176770,10980,10980,10980,10980,40
|
|
20240412,103800,16737570,10970,10970,10970,10970,0
|
|
20240412,103700,16737570,10970,10970,10970,10970,0
|
|
20240412,103600,16737570,10970,10970,10970,10970,0
|
|
20240412,103500,16737570,10970,10970,10970,10970,0
|
|
20240412,103400,16737570,10970,10970,10970,10970,0
|
|
20240412,103300,16737570,10970,10970,10970,10970,0
|
|
20240412,103200,16737570,10970,10970,10970,10970,0
|
|
20240412,103100,16737570,10970,10970,10970,10970,0
|
|
20240412,103000,16737570,10970,10970,10970,10970,0
|
|
20240412,102900,16737570,10970,10970,10970,10970,0
|
|
20240412,102800,16737570,10970,10970,10970,10970,73
|
|
20240412,102700,15936760,10980,10970,10980,10970,28
|
|
20240412,102600,15629500,10960,10970,10970,10960,5
|
|
20240412,102500,15574670,10980,10980,10980,10980,0
|
|
20240412,102400,15574670,10980,10980,10980,10980,0
|
|
20240412,102300,15574670,10980,10970,10980,10970,2
|
|
20240412,102200,15552720,10970,10970,10990,10970,12
|
|
20240412,102100,15420980,10990,10970,10990,10970,4
|
|
20240412,102000,15377070,10960,10950,10960,10950,78
|
|
20240412,101900,14522470,10950,10950,10950,10950,3
|
|
20240412,101800,14489620,10950,10950,10950,10950,201
|
|
20240412,101700,12288670,10960,10960,10960,10960,1
|
|
20240412,101600,12277710,10960,10960,10960,10960,170
|
|
20240412,101500,10414510,11000,11000,11000,11000,0
|
|
20240412,101400,10414510,11000,11000,11000,11000,0
|
|
20240412,101300,10414510,11000,11000,11000,11000,0
|
|
20240412,101200,10414510,11000,11000,11000,11000,1
|
|
20240412,101100,10403510,11000,10980,11000,10980,20
|
|
20240412,101000,10183530,10980,10980,10980,10980,1
|
|
20240412,100900,10172550,10990,10990,10990,10990,0
|
|
20240412,100800,10172550,10990,10990,10990,10990,0
|
|
20240412,100700,10172550,10990,10990,10990,10990,0
|
|
20240412,100600,10172550,10990,10990,10990,10990,0
|
|
20240412,100500,10172550,10990,10990,10990,10990,0
|
|
20240412,100400,10172550,10990,10990,10990,10990,0
|
|
20240412,100300,10172550,10990,10990,10990,10990,0
|
|
20240412,100200,10172550,10990,10990,10990,10990,0
|
|
20240412,100100,10172550,10990,10990,10990,10990,0
|
|
20240412,100000,10172550,10990,10960,11000,10960,10
|
|
20240412,095900,10062610,10960,10960,10960,10960,188
|
|
20240412,095800,8002130,10960,10960,10960,10960,1
|
|
20240412,095700,7991170,10960,10960,10960,10960,3
|
|
20240412,095600,7958290,10950,10950,10960,10950,152
|
|
20240412,095500,6293870,10950,10960,10960,10950,52
|
|
20240412,095400,5724450,10960,10960,10960,10960,2
|
|
20240412,095300,5702530,10930,10930,10930,10930,0
|
|
20240412,095200,5702530,10930,10930,10930,10930,0
|
|
20240412,095100,5702530,10930,10930,10930,10930,0
|
|
20240412,095000,5702530,10930,10930,10930,10930,0
|
|
20240412,094900,5702530,10930,10930,10930,10930,4
|
|
20240412,094800,5658810,10930,10930,10930,10930,1
|
|
20240412,094700,5647880,10930,10930,10930,10930,0
|
|
20240412,094600,5647880,10930,10960,10960,10930,32
|
|
20240412,094500,5297580,10920,10920,10920,10920,0
|
|
20240412,094400,5297580,10920,10920,10920,10920,0
|
|
20240412,094300,5297580,10920,10920,10920,10920,0
|
|
20240412,094200,5297580,10920,10920,10920,10920,0
|
|
20240412,094100,5297580,10920,10920,10920,10920,0
|
|
20240412,094000,5297580,10920,10920,10920,10920,0
|
|
20240412,093900,5297580,10920,10920,10920,10920,0
|
|
20240412,093800,5297580,10920,10920,10920,10920,0
|
|
20240412,093700,5297580,10920,10920,10920,10920,0
|
|
20240412,093600,5297580,10920,10920,10920,10920,0
|
|
20240412,093500,5297580,10920,10920,10920,10920,0
|
|
20240412,093400,5297580,10920,10920,10920,10920,0
|
|
20240412,093300,5297580,10920,10920,10920,10920,0
|
|
20240412,093200,5297580,10920,10920,10920,10920,0
|
|
20240412,093100,5297580,10920,10920,10920,10920,60
|
|
20240412,093000,4642380,10920,10920,10920,10920,0
|
|
20240412,092900,4642380,10920,10920,10920,10920,0
|
|
20240412,092800,4642380,10920,10920,10920,10920,0
|
|
20240412,092700,4642380,10920,10920,10920,10920,105
|
|
20240412,092600,3495780,10920,10920,10920,10920,0
|
|
20240412,092500,3495780,10920,10950,10970,10920,28
|
|
20240412,092400,3189010,10920,10920,10920,10920,0
|
|
20240412,092300,3189010,10920,10920,10920,10920,0
|
|
20240412,092200,3189010,10920,10920,10920,10920,0
|
|
20240412,092100,3189010,10920,10920,10920,10920,0
|
|
20240412,092000,3189010,10920,10920,10920,10920,0
|
|
20240412,091900,3189010,10920,10920,10920,10920,0
|
|
20240412,091800,3189010,10920,10920,10920,10920,0
|
|
20240412,091700,3189010,10920,10920,10920,10920,0
|
|
20240412,091600,3189010,10920,10920,10920,10920,0
|
|
20240412,091500,3189010,10920,10920,10920,10920,0
|
|
20240412,091400,3189010,10920,10920,10920,10920,1
|
|
20240412,091300,3178090,10920,10920,10920,10920,0
|
|
20240412,091200,3178090,10920,10920,10920,10920,11
|
|
20240412,091100,3057970,10920,10920,10920,10920,0
|
|
20240412,091000,3057970,10920,10920,10920,10920,0
|
|
20240412,090900,3057970,10920,10920,10920,10920,0
|
|
20240412,090800,3057970,10920,10930,10930,10920,156
|
|
20240412,090700,1354160,11000,11000,11000,11000,0
|
|
20240412,090600,1354160,11000,11000,11000,11000,0
|
|
20240412,090500,1354160,11000,11000,11000,11000,0
|
|
20240412,090400,1354160,11000,11000,11000,11000,0
|
|
20240412,090300,1354160,11000,11000,11000,11000,1
|
|
20240412,090200,1343160,10920,10920,10920,10920,0
|
|
20240412,090100,1343160,10920,10920,10920,10920,0
|
|
20240412,090000,1343160,10920,10920,10920,10920,123
|