639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193600,65133460,10980,10980,10980,10980,160
|
|
20240415,193500,65133460,10980,10980,10980,10980,0
|
|
20240415,193400,65133460,10980,10980,10980,10980,0
|
|
20240415,193300,65133460,10980,10980,10980,10980,0
|
|
20240415,193200,65133460,10980,10980,10980,10980,0
|
|
20240415,193100,65133460,10980,10980,10980,10980,0
|
|
20240415,193000,65133460,10980,10980,10980,10980,0
|
|
20240415,192900,65133460,10980,10980,10980,10980,0
|
|
20240415,192800,65133460,10980,10980,10980,10980,0
|
|
20240415,192700,65133460,10980,10980,10980,10980,0
|
|
20240415,192600,65133460,10980,10980,10980,10980,0
|
|
20240415,192500,65133460,10980,10980,10980,10980,0
|
|
20240415,192400,65133460,10980,10980,10980,10980,0
|
|
20240415,192300,65133460,10980,10980,10980,10980,0
|
|
20240415,192200,65133460,10980,10980,10980,10980,0
|
|
20240415,192100,65133460,10980,10980,10980,10980,0
|
|
20240415,192000,65133460,10980,10980,10980,10980,0
|
|
20240415,191900,65133460,10980,10980,10980,10980,0
|
|
20240415,191800,65133460,10980,10980,10980,10980,0
|
|
20240415,191700,65133460,10980,10980,10980,10980,0
|
|
20240415,191600,65133460,10980,10980,10980,10980,0
|
|
20240415,191500,65133460,10980,10980,10980,10980,0
|
|
20240415,191400,65133460,10980,10980,10980,10980,0
|
|
20240415,191300,65133460,10980,10980,10980,10980,0
|
|
20240415,191200,65133460,10980,10980,10980,10980,0
|
|
20240415,191100,65133460,10980,10980,10980,10980,0
|
|
20240415,191000,65133460,10980,10980,10980,10980,0
|
|
20240415,190900,65133460,10980,10980,10980,10980,0
|
|
20240415,190800,65133460,10980,10980,10980,10980,0
|
|
20240415,190700,65133460,10980,10980,10980,10980,0
|
|
20240415,190600,65133460,10980,10980,10980,10980,160
|
|
20240415,190500,65133460,10980,10980,10980,10980,0
|
|
20240415,190400,65133460,10980,10980,10980,10980,0
|
|
20240415,190300,65133460,10980,10980,10980,10980,0
|
|
20240415,190200,65133460,10980,10980,10980,10980,0
|
|
20240415,190100,65133460,10980,10980,10980,10980,0
|
|
20240415,190000,65133460,10980,10980,10980,10980,0
|
|
20240415,185900,65133460,10980,10980,10980,10980,0
|
|
20240415,185800,65133460,10980,10980,10980,10980,0
|
|
20240415,185700,65133460,10980,10980,10980,10980,0
|
|
20240415,185600,65133460,10980,10980,10980,10980,0
|
|
20240415,185500,65133460,10980,10980,10980,10980,0
|
|
20240415,185400,65133460,10980,10980,10980,10980,0
|
|
20240415,185300,65133460,10980,10980,10980,10980,0
|
|
20240415,185200,65133460,10980,10980,10980,10980,0
|
|
20240415,185100,65133460,10980,10980,10980,10980,0
|
|
20240415,185000,65133460,10980,10980,10980,10980,0
|
|
20240415,184900,65133460,10980,10980,10980,10980,0
|
|
20240415,184800,65133460,10980,10980,10980,10980,0
|
|
20240415,184700,65133460,10980,10980,10980,10980,0
|
|
20240415,184600,65133460,10980,10980,10980,10980,0
|
|
20240415,184500,65133460,10980,10980,10980,10980,0
|
|
20240415,184400,65133460,10980,10980,10980,10980,0
|
|
20240415,184300,65133460,10980,10980,10980,10980,0
|
|
20240415,184200,65133460,10980,10980,10980,10980,0
|
|
20240415,184100,65133460,10980,10980,10980,10980,0
|
|
20240415,184000,65133460,10980,10980,10980,10980,0
|
|
20240415,183900,65133460,10980,10980,10980,10980,0
|
|
20240415,183800,65133460,10980,10980,10980,10980,0
|
|
20240415,183700,65133460,10980,10980,10980,10980,0
|
|
20240415,183600,65133460,10980,10980,10980,10980,160
|
|
20240415,183500,65133460,10980,10980,10980,10980,0
|
|
20240415,183400,65133460,10980,10980,10980,10980,0
|
|
20240415,183300,65133460,10980,10980,10980,10980,0
|
|
20240415,183200,65133460,10980,10980,10980,10980,0
|
|
20240415,183100,65133460,10980,10980,10980,10980,0
|
|
20240415,183000,65133460,10980,10980,10980,10980,0
|
|
20240415,182900,65133460,10980,10980,10980,10980,0
|
|
20240415,182800,65133460,10980,10980,10980,10980,0
|
|
20240415,182700,65133460,10980,10980,10980,10980,0
|
|
20240415,182600,65133460,10980,10980,10980,10980,0
|
|
20240415,182500,65133460,10980,10980,10980,10980,0
|
|
20240415,182400,65133460,10980,10980,10980,10980,0
|
|
20240415,182300,65133460,10980,10980,10980,10980,0
|
|
20240415,182200,65133460,10980,10980,10980,10980,0
|
|
20240415,182100,65133460,10980,10980,10980,10980,0
|
|
20240415,182000,65133460,10980,10980,10980,10980,0
|
|
20240415,181900,65133460,10980,10980,10980,10980,0
|
|
20240415,181800,65133460,10980,10980,10980,10980,0
|
|
20240415,181700,65133460,10980,10980,10980,10980,0
|
|
20240415,181600,65133460,10980,10980,10980,10980,0
|
|
20240415,181500,65133460,10980,10980,10980,10980,0
|
|
20240415,181400,65133460,10980,10980,10980,10980,0
|
|
20240415,181300,65133460,10980,10980,10980,10980,0
|
|
20240415,181200,65133460,10980,10980,10980,10980,0
|
|
20240415,181100,65133460,10980,10980,10980,10980,0
|
|
20240415,181000,65133460,10980,10980,10980,10980,0
|
|
20240415,180900,65133460,10980,10980,10980,10980,0
|
|
20240415,180800,65133460,10980,10980,10980,10980,0
|
|
20240415,180700,65133460,10980,10980,10980,10980,0
|
|
20240415,180600,65133460,10980,10980,10980,10980,160
|
|
20240415,180500,65133460,10980,10980,10980,10980,0
|
|
20240415,180400,65133460,10980,10980,10980,10980,0
|
|
20240415,180300,65133460,10980,10980,10980,10980,0
|
|
20240415,180200,65133460,10980,10980,10980,10980,0
|
|
20240415,180100,65133460,10980,10980,10980,10980,0
|
|
20240415,180000,65133460,10980,10980,10980,10980,0
|
|
20240415,175900,65133460,10980,10980,10980,10980,0
|
|
20240415,175800,65133460,10980,10980,10980,10980,0
|
|
20240415,175700,65133460,10980,10980,10980,10980,0
|
|
20240415,175600,65133460,10980,10980,10980,10980,0
|
|
20240415,175500,65133460,10980,10980,10980,10980,0
|
|
20240415,175400,65133460,10980,10980,10980,10980,0
|
|
20240415,175300,65133460,10980,10980,10980,10980,0
|
|
20240415,175200,65133460,10980,10980,10980,10980,0
|
|
20240415,175100,65133460,10980,10980,10980,10980,0
|
|
20240415,175000,65133460,10980,10980,10980,10980,0
|
|
20240415,174900,65133460,10980,10980,10980,10980,0
|
|
20240415,174800,65133460,10980,10980,10980,10980,0
|
|
20240415,174700,65133460,10980,10980,10980,10980,0
|
|
20240415,174600,65133460,10980,10980,10980,10980,0
|
|
20240415,174500,65133460,10980,10980,10980,10980,0
|
|
20240415,174400,65133460,10980,10980,10980,10980,0
|
|
20240415,174300,65133460,10980,10980,10980,10980,0
|
|
20240415,174200,65133460,10980,10980,10980,10980,0
|
|
20240415,174100,65133460,10980,10980,10980,10980,0
|
|
20240415,174000,65133460,10980,10980,10980,10980,0
|
|
20240415,173900,65133460,10980,10980,10980,10980,0
|
|
20240415,173800,65133460,10980,10980,10980,10980,0
|
|
20240415,173700,65133460,10980,10980,10980,10980,0
|
|
20240415,173600,65133460,10980,10980,10980,10980,160
|
|
20240415,173500,65133460,10980,10980,10980,10980,0
|
|
20240415,173400,65133460,10980,10980,10980,10980,0
|
|
20240415,173300,65133460,10980,10980,10980,10980,0
|
|
20240415,173200,65133460,10980,10980,10980,10980,0
|
|
20240415,173100,65133460,10980,10980,10980,10980,0
|
|
20240415,173000,65133460,10980,10980,10980,10980,0
|
|
20240415,172900,65133460,10980,10980,10980,10980,0
|
|
20240415,172800,65133460,10980,10980,10980,10980,0
|
|
20240415,172700,65133460,10980,10980,10980,10980,0
|
|
20240415,172600,65133460,10980,10980,10980,10980,0
|
|
20240415,172500,65133460,10980,10980,10980,10980,0
|
|
20240415,172400,65133460,10980,10980,10980,10980,0
|
|
20240415,172300,65133460,10980,10980,10980,10980,0
|
|
20240415,172200,65133460,10980,10980,10980,10980,0
|
|
20240415,172100,65133460,10980,10980,10980,10980,0
|
|
20240415,172000,65133460,10980,10980,10980,10980,0
|
|
20240415,171900,65133460,10980,10980,10980,10980,0
|
|
20240415,171800,65133460,10980,10980,10980,10980,0
|
|
20240415,171700,65133460,10980,10980,10980,10980,0
|
|
20240415,171600,65133460,10980,10980,10980,10980,0
|
|
20240415,171500,65133460,10980,10980,10980,10980,0
|
|
20240415,171400,65133460,10980,10980,10980,10980,0
|
|
20240415,171300,65133460,10980,10980,10980,10980,0
|
|
20240415,171200,65133460,10980,10980,10980,10980,0
|
|
20240415,171100,65133460,10980,10980,10980,10980,0
|
|
20240415,171000,65133460,10980,10980,10980,10980,0
|
|
20240415,170900,65133460,10980,10980,10980,10980,0
|
|
20240415,170800,65133460,10980,10980,10980,10980,0
|
|
20240415,170700,65133460,10980,10980,10980,10980,0
|
|
20240415,170600,65133460,10980,10980,10980,10980,160
|
|
20240415,170500,65133460,10980,10980,10980,10980,0
|
|
20240415,170400,65133460,10980,10980,10980,10980,0
|
|
20240415,170300,65133460,10980,10980,10980,10980,0
|
|
20240415,170200,65133460,10980,10980,10980,10980,0
|
|
20240415,170100,65133460,10980,10980,10980,10980,0
|
|
20240415,170000,65133460,10980,10980,10980,10980,0
|
|
20240415,165900,65133460,10980,10980,10980,10980,0
|
|
20240415,165800,65133460,10980,10980,10980,10980,0
|
|
20240415,165700,65133460,10980,10980,10980,10980,0
|
|
20240415,165600,65133460,10980,10980,10980,10980,0
|
|
20240415,165500,65133460,10980,10980,10980,10980,0
|
|
20240415,165400,65133460,10980,10980,10980,10980,0
|
|
20240415,165300,65133460,10980,10980,10980,10980,0
|
|
20240415,165200,65133460,10980,10980,10980,10980,0
|
|
20240415,165100,65133460,10980,10980,10980,10980,0
|
|
20240415,165000,65133460,10980,10980,10980,10980,0
|
|
20240415,164900,65133460,10980,10980,10980,10980,0
|
|
20240415,164800,65133460,10980,10980,10980,10980,0
|
|
20240415,164700,65133460,10980,10980,10980,10980,0
|
|
20240415,164600,65133460,10980,10980,10980,10980,0
|
|
20240415,164500,65133460,10980,10980,10980,10980,0
|
|
20240415,164400,65133460,10980,10980,10980,10980,0
|
|
20240415,164300,65133460,10980,10980,10980,10980,0
|
|
20240415,164200,65133460,10980,10980,10980,10980,0
|
|
20240415,164100,65133460,10980,10980,10980,10980,0
|
|
20240415,164000,65133460,10980,10980,10980,10980,0
|
|
20240415,163900,65133460,10980,10980,10980,10980,0
|
|
20240415,163800,65133460,10980,10980,10980,10980,0
|
|
20240415,163700,65133460,10980,10980,10980,10980,0
|
|
20240415,163600,65133460,10980,10980,10980,10980,160
|
|
20240415,163500,65133460,10980,10980,10980,10980,0
|
|
20240415,163400,65133460,10980,10980,10980,10980,0
|
|
20240415,163300,65133460,10980,10980,10980,10980,0
|
|
20240415,163200,65133460,10980,10980,10980,10980,0
|
|
20240415,163100,65133460,10980,10980,10980,10980,0
|
|
20240415,163000,65133460,10980,10980,10980,10980,0
|
|
20240415,162900,65133460,10980,10980,10980,10980,0
|
|
20240415,162800,65133460,10980,10980,10980,10980,0
|
|
20240415,162700,65133460,10980,10980,10980,10980,0
|
|
20240415,162600,65133460,10980,10980,10980,10980,0
|
|
20240415,162500,65133460,10980,10980,10980,10980,0
|
|
20240415,162400,65133460,10980,10980,10980,10980,0
|
|
20240415,162300,65133460,10980,10980,10980,10980,0
|
|
20240415,162200,65133460,10980,10980,10980,10980,0
|
|
20240415,162100,65133460,10980,10980,10980,10980,0
|
|
20240415,162000,65133460,10980,10980,10980,10980,0
|
|
20240415,161900,65133460,10980,10980,10980,10980,0
|
|
20240415,161800,65133460,10980,10980,10980,10980,0
|
|
20240415,161700,65133460,10980,10980,10980,10980,0
|
|
20240415,161600,65133460,10980,10980,10980,10980,0
|
|
20240415,161500,65133460,10980,10980,10980,10980,0
|
|
20240415,161400,65133460,10980,10980,10980,10980,0
|
|
20240415,161300,65133460,10980,10980,10980,10980,0
|
|
20240415,161200,65133460,10980,10980,10980,10980,0
|
|
20240415,161100,65133460,10980,10980,10980,10980,0
|
|
20240415,161000,65133460,10980,10980,10980,10980,0
|
|
20240415,160900,65133460,10980,10980,10980,10980,0
|
|
20240415,160800,65133460,10980,10980,10980,10980,0
|
|
20240415,160700,65133460,10980,10980,10980,10980,0
|
|
20240415,160600,65133460,10980,10980,10980,10980,160
|
|
20240415,160500,65133460,10980,10980,10980,10980,0
|
|
20240415,160400,65133460,10980,10980,10980,10980,0
|
|
20240415,160300,65133460,10980,10980,10980,10980,0
|
|
20240415,160200,65133460,10980,10980,10980,10980,0
|
|
20240415,160100,65133460,10980,10980,10980,10980,0
|
|
20240415,160000,65133460,10980,10980,10980,10980,0
|
|
20240415,155900,65133460,10980,10980,10980,10980,0
|
|
20240415,155800,65133460,10980,10980,10980,10980,0
|
|
20240415,155700,65133460,10980,10980,10980,10980,0
|
|
20240415,155600,65133460,10980,10980,10980,10980,0
|
|
20240415,155500,65133460,10980,10980,10980,10980,0
|
|
20240415,155400,65133460,10980,10980,10980,10980,0
|
|
20240415,155300,65133460,10980,10980,10980,10980,0
|
|
20240415,155200,65133460,10980,10980,10980,10980,0
|
|
20240415,155100,65133460,10980,10980,10980,10980,0
|
|
20240415,155000,65133460,10980,10980,10980,10980,0
|
|
20240415,154900,65133460,10980,10980,10980,10980,0
|
|
20240415,154800,65133460,10980,10980,10980,10980,0
|
|
20240415,154700,65133460,10980,10980,10980,10980,0
|
|
20240415,154600,65133460,10980,10980,10980,10980,0
|
|
20240415,154500,65133460,10980,10980,10980,10980,0
|
|
20240415,154400,65133460,10980,10980,10980,10980,0
|
|
20240415,154300,65133460,10980,10980,10980,10980,0
|
|
20240415,154200,65133460,10980,10980,10980,10980,0
|
|
20240415,154100,65133460,10980,10980,10980,10980,0
|
|
20240415,154000,65133460,10980,10980,10980,10980,0
|
|
20240415,153900,65133460,10980,10980,10980,10980,0
|
|
20240415,153800,65133460,10980,10980,10980,10980,0
|
|
20240415,153700,65133460,10980,10980,10980,10980,0
|
|
20240415,153600,65133460,10980,10980,10980,10980,160
|
|
20240415,153500,65133460,10980,10980,10980,10980,0
|
|
20240415,153400,65133460,10980,10980,10980,10980,0
|
|
20240415,153300,65133460,10980,10980,10980,10980,0
|
|
20240415,153200,65133460,10980,10980,10980,10980,0
|
|
20240415,153100,65133460,10980,10980,10980,10980,0
|
|
20240415,153000,65133460,10980,10980,10980,10980,160
|
|
20240415,152900,63376660,10950,10950,10950,10950,0
|
|
20240415,152800,63376660,10950,10950,10950,10950,0
|
|
20240415,152700,63376660,10950,10950,10950,10950,0
|
|
20240415,152600,63376660,10950,10950,10950,10950,0
|
|
20240415,152500,63376660,10950,10950,10950,10950,0
|
|
20240415,152400,63376660,10950,10950,10950,10950,0
|
|
20240415,152300,63376660,10950,10950,10950,10950,0
|
|
20240415,152200,63376660,10950,10950,10950,10950,0
|
|
20240415,152100,63376660,10950,10950,10950,10950,0
|
|
20240415,152000,63376660,10950,10950,10950,10950,0
|
|
20240415,151900,63376660,10950,10950,10950,10950,0
|
|
20240415,151800,63376660,10950,10950,10950,10950,50
|
|
20240415,151700,62829160,10950,10950,10950,10950,50
|
|
20240415,151600,62281660,10950,10950,10950,10950,20
|
|
20240415,151500,62062660,10950,10950,10950,10950,0
|
|
20240415,151400,62062660,10950,10950,10950,10950,11
|
|
20240415,151300,61942210,10940,10940,10940,10940,41
|
|
20240415,151200,61493670,10950,10950,10950,10950,0
|
|
20240415,151100,61493670,10950,10940,10950,10940,24
|
|
20240415,151000,61230900,10940,10940,10940,10940,2
|
|
20240415,150900,61209020,10940,10940,10940,10940,9
|
|
20240415,150800,61110560,10920,10920,10920,10920,0
|
|
20240415,150700,61110560,10920,10920,10920,10920,0
|
|
20240415,150600,61110560,10920,10920,10920,10920,0
|
|
20240415,150500,61110560,10920,10920,10920,10920,0
|
|
20240415,150400,61110560,10920,10920,10920,10920,0
|
|
20240415,150300,61110560,10920,10920,10920,10920,0
|
|
20240415,150200,61110560,10920,10920,10920,10920,0
|
|
20240415,150100,61110560,10920,10920,10920,10920,0
|
|
20240415,150000,61110560,10920,10920,10920,10920,0
|
|
20240415,145900,61110560,10920,10920,10920,10920,0
|
|
20240415,145800,61110560,10920,10920,10920,10920,0
|
|
20240415,145700,61110560,10920,10920,10920,10920,0
|
|
20240415,145600,61110560,10920,10920,10920,10920,0
|
|
20240415,145500,61110560,10920,10920,10920,10920,0
|
|
20240415,145400,61110560,10920,10920,10920,10920,0
|
|
20240415,145300,61110560,10920,10920,10920,10920,0
|
|
20240415,145200,61110560,10920,10920,10920,10920,1
|
|
20240415,145100,61099640,10940,10940,10940,10940,10
|
|
20240415,145000,60990240,10940,10940,10940,10940,2
|
|
20240415,144900,60968360,10920,10920,10920,10920,2
|
|
20240415,144800,60946520,10920,10920,10920,10920,0
|
|
20240415,144700,60946520,10920,10920,10920,10920,0
|
|
20240415,144600,60946520,10920,10920,10920,10920,0
|
|
20240415,144500,60946520,10920,10920,10920,10920,1
|
|
20240415,144400,60935600,10910,10910,10910,10910,0
|
|
20240415,144300,60935600,10910,10910,10910,10910,0
|
|
20240415,144200,60935600,10910,10910,10910,10910,0
|
|
20240415,144100,60935600,10910,10910,10910,10910,0
|
|
20240415,144000,60935600,10910,10910,10910,10910,0
|
|
20240415,143900,60935600,10910,10940,10940,10910,51
|
|
20240415,143800,60378530,10930,10930,10930,10930,1
|
|
20240415,143700,60367600,10920,10930,10930,10920,50
|
|
20240415,143600,59821330,10930,10930,10930,10930,0
|
|
20240415,143500,59821330,10930,10930,10930,10930,0
|
|
20240415,143400,59821330,10930,10930,10930,10930,0
|
|
20240415,143300,59821330,10930,10930,10930,10930,0
|
|
20240415,143200,59821330,10930,10930,10930,10930,0
|
|
20240415,143100,59821330,10930,10930,10930,10930,1
|
|
20240415,143000,59810400,10940,10940,10940,10940,1
|
|
20240415,142900,59799460,10940,10940,10940,10940,1
|
|
20240415,142800,59788520,10940,10940,10940,10940,0
|
|
20240415,142700,59788520,10940,10940,10940,10940,2
|
|
20240415,142600,59766640,10930,10930,10930,10930,0
|
|
20240415,142500,59766640,10930,10930,10930,10930,0
|
|
20240415,142400,59766640,10930,10930,10930,10930,1
|
|
20240415,142300,59755710,10930,10930,10930,10930,13
|
|
20240415,142200,59613620,10920,10920,10920,10920,0
|
|
20240415,142100,59613620,10920,10920,10920,10920,50
|
|
20240415,142000,59067620,10920,10920,10920,10920,0
|
|
20240415,141900,59067620,10920,10920,10920,10920,0
|
|
20240415,141800,59067620,10920,10920,10920,10920,0
|
|
20240415,141700,59067620,10920,10920,10920,10920,1
|
|
20240415,141600,59056700,10930,10930,10930,10930,0
|
|
20240415,141500,59056700,10930,10930,10930,10930,0
|
|
20240415,141400,59056700,10930,10930,10930,10930,0
|
|
20240415,141300,59056700,10930,10930,10930,10930,0
|
|
20240415,141200,59056700,10930,10930,10930,10930,87
|
|
20240415,141100,58105790,10930,10930,10930,10930,0
|
|
20240415,141000,58105790,10930,10930,10930,10930,92
|
|
20240415,140900,57100230,10930,10930,10930,10930,0
|
|
20240415,140800,57100230,10930,10930,10930,10930,50
|
|
20240415,140700,56553730,10930,10930,10930,10930,0
|
|
20240415,140600,56553730,10930,10930,10930,10930,0
|
|
20240415,140500,56553730,10930,10930,10930,10930,0
|
|
20240415,140400,56553730,10930,10930,10930,10930,0
|
|
20240415,140300,56553730,10930,10930,10930,10930,1
|
|
20240415,140200,56542800,10930,10930,10930,10930,0
|
|
20240415,140100,56542800,10930,10930,10930,10930,0
|
|
20240415,140000,56542800,10930,10930,10930,10930,0
|
|
20240415,135900,56542800,10930,10930,10930,10930,0
|
|
20240415,135800,56542800,10930,10930,10930,10930,4
|
|
20240415,135700,56499080,10930,10930,10930,10930,0
|
|
20240415,135600,56499080,10930,10930,10930,10930,0
|
|
20240415,135500,56499080,10930,10930,10930,10930,0
|
|
20240415,135400,56499080,10930,10930,10930,10930,0
|
|
20240415,135300,56499080,10930,10930,10930,10930,1
|
|
20240415,135200,56488150,10940,10940,10940,10940,1
|
|
20240415,135100,56477210,10940,10940,10940,10940,2
|
|
20240415,135000,56455330,10930,10930,10930,10930,0
|
|
20240415,134900,56455330,10930,10930,10930,10930,0
|
|
20240415,134800,56455330,10930,10930,10930,10930,0
|
|
20240415,134700,56455330,10930,10930,10930,10930,0
|
|
20240415,134600,56455330,10930,10930,10930,10930,0
|
|
20240415,134500,56455330,10930,10930,10930,10930,0
|
|
20240415,134400,56455330,10930,10930,10930,10930,157
|
|
20240415,134300,54739320,10910,10910,10910,10910,0
|
|
20240415,134200,54739320,10910,10910,10910,10910,0
|
|
20240415,134100,54739320,10910,10910,10910,10910,1
|
|
20240415,134000,54728410,10920,10920,10920,10920,201
|
|
20240415,133900,52533490,10920,10920,10920,10920,0
|
|
20240415,133800,52533490,10920,10920,10920,10920,0
|
|
20240415,133700,52533490,10920,10920,10920,10920,89
|
|
20240415,133600,51561610,10920,10920,10920,10920,0
|
|
20240415,133500,51561610,10920,10920,10920,10920,0
|
|
20240415,133400,51561610,10920,10920,10920,10920,0
|
|
20240415,133300,51561610,10920,10920,10920,10920,0
|
|
20240415,133200,51561610,10920,10920,10920,10920,0
|
|
20240415,133100,51561610,10920,10920,10920,10920,200
|
|
20240415,133000,49377610,10920,10920,10920,10920,9
|
|
20240415,132900,49279330,10920,10920,10920,10920,32
|
|
20240415,132800,48929890,10920,10920,10920,10920,0
|
|
20240415,132700,48929890,10920,10920,10920,10920,0
|
|
20240415,132600,48929890,10920,10920,10920,10920,66
|
|
20240415,132500,48209170,10920,10920,10920,10920,10
|
|
20240415,132400,48099970,10920,10920,10920,10920,6
|
|
20240415,132300,48034450,10910,10910,10910,10910,0
|
|
20240415,132200,48034450,10910,10910,10910,10910,6
|
|
20240415,132100,47968990,10910,10910,10910,10910,1
|
|
20240415,132000,47958080,10920,10920,10920,10920,0
|
|
20240415,131900,47958080,10920,10920,10920,10920,0
|
|
20240415,131800,47958080,10920,10920,10920,10920,0
|
|
20240415,131700,47958080,10920,10920,10920,10920,3
|
|
20240415,131600,47925320,10920,10920,10920,10920,0
|
|
20240415,131500,47925320,10920,10920,10920,10920,31
|
|
20240415,131400,47586800,10920,10920,10920,10920,0
|
|
20240415,131300,47586800,10920,10920,10920,10920,12
|
|
20240415,131200,47455760,10920,10920,10920,10920,0
|
|
20240415,131100,47455760,10920,10920,10920,10920,0
|
|
20240415,131000,47455760,10920,10920,10920,10920,0
|
|
20240415,130900,47455760,10920,10920,10920,10920,0
|
|
20240415,130800,47455760,10920,10920,10920,10920,0
|
|
20240415,130700,47455760,10920,10920,10920,10920,0
|
|
20240415,130600,47455760,10920,10920,10920,10920,10
|
|
20240415,130500,47346560,10920,10920,10920,10920,0
|
|
20240415,130400,47346560,10920,10920,10920,10920,0
|
|
20240415,130300,47346560,10920,10920,10920,10920,0
|
|
20240415,130200,47346560,10920,10920,10920,10920,0
|
|
20240415,130100,47346560,10920,10920,10920,10920,0
|
|
20240415,130000,47346560,10920,10920,10920,10920,0
|
|
20240415,125900,47346560,10920,10920,10920,10920,0
|
|
20240415,125800,47346560,10920,10920,10920,10920,0
|
|
20240415,125700,47346560,10920,10920,10920,10920,0
|
|
20240415,125600,47346560,10920,10920,10920,10920,0
|
|
20240415,125500,47346560,10920,10920,10920,10920,0
|
|
20240415,125400,47346560,10920,10920,10920,10920,0
|
|
20240415,125300,47346560,10920,10920,10920,10920,25
|
|
20240415,125200,47073560,10930,10930,10930,10930,10
|
|
20240415,125100,46964260,10930,10930,10930,10930,0
|
|
20240415,125000,46964260,10930,10930,10930,10930,0
|
|
20240415,124900,46964260,10930,10930,10930,10930,0
|
|
20240415,124800,46964260,10930,10930,10930,10930,0
|
|
20240415,124700,46964260,10930,10930,10930,10930,0
|
|
20240415,124600,46964260,10930,10940,10940,10930,6
|
|
20240415,124500,46898650,10930,10930,10930,10930,0
|
|
20240415,124400,46898650,10930,10930,10930,10930,21
|
|
20240415,124300,46669120,10930,10930,10930,10930,5
|
|
20240415,124200,46614470,10940,10940,10940,10940,50
|
|
20240415,124100,46067470,10910,10910,10910,10910,0
|
|
20240415,124000,46067470,10910,10920,10920,10910,2
|
|
20240415,123900,46045640,10930,10930,10930,10930,0
|
|
20240415,123800,46045640,10930,10930,10930,10930,0
|
|
20240415,123700,46045640,10930,10930,10930,10930,1
|
|
20240415,123600,46034710,10910,10910,10910,10910,0
|
|
20240415,123500,46034710,10910,10910,10910,10910,0
|
|
20240415,123400,46034710,10910,10910,10910,10910,0
|
|
20240415,123300,46034710,10910,10910,10910,10910,14
|
|
20240415,123200,45881970,10920,10920,10920,10920,0
|
|
20240415,123100,45881970,10920,10920,10920,10920,2
|
|
20240415,123000,45860130,10920,10920,10920,10920,29
|
|
20240415,122900,45543450,10920,10920,10920,10920,0
|
|
20240415,122800,45543450,10920,10920,10920,10920,0
|
|
20240415,122700,45543450,10920,10920,10920,10920,0
|
|
20240415,122600,45543450,10920,10920,10920,10920,28
|
|
20240415,122500,45237690,10920,10920,10920,10920,3
|
|
20240415,122400,45204930,10910,10910,10910,10910,2
|
|
20240415,122300,45183110,10910,10910,10910,10910,200
|
|
20240415,122200,43001110,10920,10920,10920,10920,21
|
|
20240415,122100,42771790,10920,10920,10920,10920,0
|
|
20240415,122000,42771790,10920,10920,10920,10920,0
|
|
20240415,121900,42771790,10920,10920,10920,10920,0
|
|
20240415,121800,42771790,10920,10920,10920,10920,0
|
|
20240415,121700,42771790,10920,10920,10920,10920,9
|
|
20240415,121600,42673510,10920,10920,10920,10920,0
|
|
20240415,121500,42673510,10920,10920,10920,10920,0
|
|
20240415,121400,42673510,10920,10920,10920,10920,3
|
|
20240415,121300,42640750,10920,10920,10920,10920,5
|
|
20240415,121200,42586150,10910,10910,10910,10910,0
|
|
20240415,121100,42586150,10910,10910,10910,10910,0
|
|
20240415,121000,42586150,10910,10910,10910,10910,0
|
|
20240415,120900,42586150,10910,10910,10910,10910,0
|
|
20240415,120800,42586150,10910,10920,10920,10910,3
|
|
20240415,120700,42553410,10920,10920,10920,10920,0
|
|
20240415,120600,42553410,10920,10920,10920,10920,0
|
|
20240415,120500,42553410,10920,10920,10920,10920,21
|
|
20240415,120400,42324090,10920,10920,10920,10920,8
|
|
20240415,120300,42236730,10910,10910,10910,10910,0
|
|
20240415,120200,42236730,10910,10910,10910,10910,0
|
|
20240415,120100,42236730,10910,10910,10910,10910,0
|
|
20240415,120000,42236730,10910,10910,10910,10910,0
|
|
20240415,115900,42236730,10910,10910,10910,10910,0
|
|
20240415,115800,42236730,10910,10910,10910,10910,0
|
|
20240415,115700,42236730,10910,10910,10910,10910,0
|
|
20240415,115600,42236730,10910,10910,10910,10910,0
|
|
20240415,115500,42236730,10910,10910,10910,10910,0
|
|
20240415,115400,42236730,10910,10910,10910,10910,0
|
|
20240415,115300,42236730,10910,10910,10910,10910,0
|
|
20240415,115200,42236730,10910,10920,10920,10910,27
|
|
20240415,115100,41941910,10920,10920,10920,10920,0
|
|
20240415,115000,41941910,10920,10920,10920,10920,0
|
|
20240415,114900,41941910,10920,10920,10920,10920,0
|
|
20240415,114800,41941910,10920,10920,10920,10920,0
|
|
20240415,114700,41941910,10920,10920,10920,10920,0
|
|
20240415,114600,41941910,10920,10920,10920,10920,0
|
|
20240415,114500,41941910,10920,10920,10920,10920,0
|
|
20240415,114400,41941910,10920,10920,10920,10920,6
|
|
20240415,114300,41876390,10920,10920,10920,10920,2
|
|
20240415,114200,41854550,10910,10910,10910,10910,0
|
|
20240415,114100,41854550,10910,10910,10910,10910,0
|
|
20240415,114000,41854550,10910,10910,10910,10910,0
|
|
20240415,113900,41854550,10910,10910,10910,10910,0
|
|
20240415,113800,41854550,10910,10910,10910,10910,0
|
|
20240415,113700,41854550,10910,10910,10910,10910,1
|
|
20240415,113600,41843640,10910,10920,10920,10910,3
|
|
20240415,113500,41810900,10920,10920,10920,10920,0
|
|
20240415,113400,41810900,10920,10920,10920,10920,0
|
|
20240415,113300,41810900,10920,10920,10920,10920,0
|
|
20240415,113200,41810900,10920,10920,10920,10920,0
|
|
20240415,113100,41810900,10920,10920,10920,10920,0
|
|
20240415,113000,41810900,10920,10920,10920,10920,10
|
|
20240415,112900,41701700,10920,10920,10920,10920,100
|
|
20240415,112800,40609700,10920,10920,10920,10920,0
|
|
20240415,112700,40609700,10920,10920,10920,10920,0
|
|
20240415,112600,40609700,10920,10920,10920,10920,0
|
|
20240415,112500,40609700,10920,10920,10920,10920,0
|
|
20240415,112400,40609700,10920,10920,10920,10920,1
|
|
20240415,112300,40598780,10910,10910,10910,10910,0
|
|
20240415,112200,40598780,10910,10910,10910,10910,0
|
|
20240415,112100,40598780,10910,10910,10910,10910,0
|
|
20240415,112000,40598780,10910,10910,10910,10910,2
|
|
20240415,111900,40576960,10900,10900,10900,10900,0
|
|
20240415,111800,40576960,10900,10900,10900,10900,0
|
|
20240415,111700,40576960,10900,10900,10900,10900,0
|
|
20240415,111600,40576960,10900,10900,10900,10900,0
|
|
20240415,111500,40576960,10900,10900,10900,10900,0
|
|
20240415,111400,40576960,10900,10900,10900,10900,0
|
|
20240415,111300,40576960,10900,10930,10930,10900,1000
|
|
20240415,111200,29671290,10930,10930,10930,10930,0
|
|
20240415,111100,29671290,10930,10930,10930,10930,0
|
|
20240415,111000,29671290,10930,10930,10930,10930,0
|
|
20240415,110900,29671290,10930,10930,10930,10930,0
|
|
20240415,110800,29671290,10930,10930,10930,10930,0
|
|
20240415,110700,29671290,10930,10930,10930,10930,0
|
|
20240415,110600,29671290,10930,10930,10930,10930,0
|
|
20240415,110500,29671290,10930,10930,10930,10930,0
|
|
20240415,110400,29671290,10930,10930,10930,10910,560
|
|
20240415,110300,23557250,10930,10930,10930,10930,0
|
|
20240415,110200,23557250,10930,10930,10930,10930,0
|
|
20240415,110100,23557250,10930,10930,10930,10930,0
|
|
20240415,110000,23557250,10930,10930,10930,10930,0
|
|
20240415,105900,23557250,10930,10930,10930,10930,30
|
|
20240415,105800,23229350,10930,10930,10930,10930,20
|
|
20240415,105700,23010750,10930,10930,10930,10930,0
|
|
20240415,105600,23010750,10930,10930,10930,10930,0
|
|
20240415,105500,23010750,10930,10930,10930,10930,0
|
|
20240415,105400,23010750,10930,10930,10930,10930,0
|
|
20240415,105300,23010750,10930,10930,10930,10930,0
|
|
20240415,105200,23010750,10930,10930,10930,10930,0
|
|
20240415,105100,23010750,10930,10930,10930,10930,0
|
|
20240415,105000,23010750,10930,10930,10930,10930,2
|
|
20240415,104900,22988890,10920,10920,10920,10920,10
|
|
20240415,104800,22879690,10920,10930,10930,10920,53
|
|
20240415,104700,22300420,10930,10930,10930,10930,18
|
|
20240415,104600,22103680,10930,10930,10930,10930,51
|
|
20240415,104500,21546250,10920,10920,10920,10920,0
|
|
20240415,104400,21546250,10920,10930,10930,10920,4
|
|
20240415,104300,21502560,10930,10930,10930,10930,0
|
|
20240415,104200,21502560,10930,10930,10930,10930,11
|
|
20240415,104100,21382330,10930,10930,10930,10930,50
|
|
20240415,104000,20835830,10930,10930,10930,10930,0
|
|
20240415,103900,20835830,10930,10930,10930,10930,0
|
|
20240415,103800,20835830,10930,10930,10930,10930,3
|
|
20240415,103700,20803040,10930,10930,10930,10930,0
|
|
20240415,103600,20803040,10930,10930,10930,10930,1
|
|
20240415,103500,20792110,10920,10920,10920,10920,0
|
|
20240415,103400,20792110,10920,10920,10920,10920,0
|
|
20240415,103300,20792110,10920,10920,10920,10920,0
|
|
20240415,103200,20792110,10920,10930,10930,10920,3
|
|
20240415,103100,20759340,10930,10930,10930,10930,152
|
|
20240415,103000,19097980,10940,10940,10940,10940,0
|
|
20240415,102900,19097980,10940,10940,10940,10940,0
|
|
20240415,102800,19097980,10940,10940,10940,10940,0
|
|
20240415,102700,19097980,10940,10940,10940,10940,0
|
|
20240415,102600,19097980,10940,10940,10940,10940,0
|
|
20240415,102500,19097980,10940,10940,10940,10940,1
|
|
20240415,102400,19087040,10950,10950,10950,10950,8
|
|
20240415,102300,18999440,10920,10920,10920,10920,0
|
|
20240415,102200,18999440,10920,10920,10920,10920,0
|
|
20240415,102100,18999440,10920,10920,10920,10920,23
|
|
20240415,102000,18748280,10920,10930,10930,10920,313
|
|
20240415,101900,15327280,10940,10940,10940,10940,0
|
|
20240415,101800,15327280,10940,10940,10940,10940,0
|
|
20240415,101700,15327280,10940,10940,10940,10940,1
|
|
20240415,101600,15316340,10940,10940,10940,10940,27
|
|
20240415,101500,15020960,10950,10950,10950,10950,0
|
|
20240415,101400,15020960,10950,10950,10950,10950,1
|
|
20240415,101300,15010010,10950,10950,10950,10950,10
|
|
20240415,101200,14900510,10970,10970,10970,10970,0
|
|
20240415,101100,14900510,10970,10970,10970,10970,0
|
|
20240415,101000,14900510,10970,10970,10970,10970,0
|
|
20240415,100900,14900510,10970,10960,10970,10960,3
|
|
20240415,100800,14867620,10970,10970,10970,10970,0
|
|
20240415,100700,14867620,10970,10960,10970,10960,14
|
|
20240415,100600,14714050,10960,10960,10960,10960,0
|
|
20240415,100500,14714050,10960,10960,10970,10960,13
|
|
20240415,100400,14571510,10970,10960,10970,10960,3
|
|
20240415,100300,14538610,10960,10960,10960,10960,0
|
|
20240415,100200,14538610,10960,10960,10960,10960,1
|
|
20240415,100100,14527650,10970,10960,10970,10960,3
|
|
20240415,100000,14494750,10970,10970,10970,10970,0
|
|
20240415,095900,14494750,10970,10970,10970,10970,0
|
|
20240415,095800,14494750,10970,10960,10970,10960,4
|
|
20240415,095700,14450890,10940,10960,10970,10940,16
|
|
20240415,095600,14275540,10940,10940,10940,10940,0
|
|
20240415,095500,14275540,10940,10940,10940,10940,2
|
|
20240415,095400,14253660,10940,10940,10940,10940,0
|
|
20240415,095300,14253660,10940,10950,10950,10940,13
|
|
20240415,095200,14111420,10970,10960,10970,10940,32
|
|
20240415,095100,13761240,10940,10940,10940,10940,0
|
|
20240415,095000,13761240,10940,10940,10940,10940,0
|
|
20240415,094900,13761240,10940,10940,10940,10940,0
|
|
20240415,094800,13761240,10940,10940,10940,10940,0
|
|
20240415,094700,13761240,10940,10940,10940,10940,0
|
|
20240415,094600,13761240,10940,10940,10940,10940,0
|
|
20240415,094500,13761240,10940,10940,10940,10940,0
|
|
20240415,094400,13761240,10940,10940,10940,10940,0
|
|
20240415,094300,13761240,10940,10940,10940,10940,0
|
|
20240415,094200,13761240,10940,10940,10940,10940,0
|
|
20240415,094100,13761240,10940,10940,10940,10940,1
|
|
20240415,094000,13750300,10920,10920,10920,10920,0
|
|
20240415,093900,13750300,10920,10950,10950,10920,204
|
|
20240415,093800,11519290,10950,10950,10950,10950,0
|
|
20240415,093700,11519290,10950,10950,10950,10950,0
|
|
20240415,093600,11519290,10950,10950,10950,10950,0
|
|
20240415,093500,11519290,10950,10950,10950,10950,0
|
|
20240415,093400,11519290,10950,10950,10950,10950,0
|
|
20240415,093300,11519290,10950,10950,10950,10950,2
|
|
20240415,093200,11497390,10940,10940,10940,10940,0
|
|
20240415,093100,11497390,10940,10940,10940,10940,0
|
|
20240415,093000,11497390,10940,10940,10940,10940,15
|
|
20240415,092900,11333290,10940,10940,10940,10940,10
|
|
20240415,092800,11223890,10940,10940,10940,10940,50
|
|
20240415,092700,10676890,10930,10930,10930,10930,0
|
|
20240415,092600,10676890,10930,10930,10930,10930,0
|
|
20240415,092500,10676890,10930,10930,10930,10930,0
|
|
20240415,092400,10676890,10930,10930,10930,10930,0
|
|
20240415,092300,10676890,10930,10930,10930,10930,0
|
|
20240415,092200,10676890,10930,10930,10930,10930,0
|
|
20240415,092100,10676890,10930,10930,10930,10930,28
|
|
20240415,092000,10370850,10930,10930,10930,10930,0
|
|
20240415,091900,10370850,10930,10930,10930,10930,0
|
|
20240415,091800,10370850,10930,10930,10930,10930,0
|
|
20240415,091700,10370850,10930,10930,10930,10930,0
|
|
20240415,091600,10370850,10930,10930,10930,10930,254
|
|
20240415,091500,7594630,10930,10930,10930,10920,130
|
|
20240415,091400,6174020,10930,10930,10930,10930,88
|
|
20240415,091300,5212180,10920,10920,10920,10920,0
|
|
20240415,091200,5212180,10920,10920,10920,10920,0
|
|
20240415,091100,5212180,10920,10920,10920,10920,10
|
|
20240415,091000,5102980,10930,10930,10930,10930,0
|
|
20240415,090900,5102980,10930,10930,10930,10930,96
|
|
20240415,090800,4053700,10930,10930,10930,10930,16
|
|
20240415,090700,3878820,10930,10930,10930,10930,0
|
|
20240415,090600,3878820,10930,10930,10930,10930,30
|
|
20240415,090500,3550920,10920,10920,10920,10920,0
|
|
20240415,090400,3550920,10920,10920,10920,10920,0
|
|
20240415,090300,3550920,10920,10930,10930,10920,239
|
|
20240415,090200,940120,10940,10940,10940,10940,10
|
|
20240415,090100,830720,10940,10940,10940,10940,4
|
|
20240415,090000,786960,10930,10930,10930,10930,72
|