666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200300,298369350,15030,15030,15030,15030,431
|
|
20240423,200200,298369350,15030,15030,15030,15030,0
|
|
20240423,200100,298369350,15030,15030,15030,15030,0
|
|
20240423,200000,298369350,15030,15030,15030,15030,0
|
|
20240423,195900,298369350,15030,15030,15030,15030,0
|
|
20240423,195800,298369350,15030,15030,15030,15030,0
|
|
20240423,195700,298369350,15030,15030,15030,15030,0
|
|
20240423,195600,298369350,15030,15030,15030,15030,0
|
|
20240423,195500,298369350,15030,15030,15030,15030,0
|
|
20240423,195400,298369350,15030,15030,15030,15030,0
|
|
20240423,195300,298369350,15030,15030,15030,15030,0
|
|
20240423,195200,298369350,15030,15030,15030,15030,0
|
|
20240423,195100,298369350,15030,15030,15030,15030,0
|
|
20240423,195000,298369350,15030,15030,15030,15030,0
|
|
20240423,194900,298369350,15030,15030,15030,15030,0
|
|
20240423,194800,298369350,15030,15030,15030,15030,0
|
|
20240423,194700,298369350,15030,15030,15030,15030,0
|
|
20240423,194600,298369350,15030,15030,15030,15030,0
|
|
20240423,194500,298369350,15030,15030,15030,15030,0
|
|
20240423,194400,298369350,15030,15030,15030,15030,0
|
|
20240423,194300,298369350,15030,15030,15030,15030,0
|
|
20240423,194200,298369350,15030,15030,15030,15030,0
|
|
20240423,194100,298369350,15030,15030,15030,15030,0
|
|
20240423,194000,298369350,15030,15030,15030,15030,0
|
|
20240423,193900,298369350,15030,15030,15030,15030,0
|
|
20240423,193800,298369350,15030,15030,15030,15030,0
|
|
20240423,193700,298369350,15030,15030,15030,15030,0
|
|
20240423,193600,298369350,15030,15030,15030,15030,0
|
|
20240423,193500,298369350,15030,15030,15030,15030,0
|
|
20240423,193400,298369350,15030,15030,15030,15030,0
|
|
20240423,193300,298369350,15030,15030,15030,15030,431
|
|
20240423,193200,298369350,15030,15030,15030,15030,0
|
|
20240423,193100,298369350,15030,15030,15030,15030,0
|
|
20240423,193000,298369350,15030,15030,15030,15030,0
|
|
20240423,192900,298369350,15030,15030,15030,15030,0
|
|
20240423,192800,298369350,15030,15030,15030,15030,0
|
|
20240423,192700,298369350,15030,15030,15030,15030,0
|
|
20240423,192600,298369350,15030,15030,15030,15030,0
|
|
20240423,192500,298369350,15030,15030,15030,15030,0
|
|
20240423,192400,298369350,15030,15030,15030,15030,0
|
|
20240423,192300,298369350,15030,15030,15030,15030,0
|
|
20240423,192200,298369350,15030,15030,15030,15030,0
|
|
20240423,192100,298369350,15030,15030,15030,15030,0
|
|
20240423,192000,298369350,15030,15030,15030,15030,0
|
|
20240423,191900,298369350,15030,15030,15030,15030,0
|
|
20240423,191800,298369350,15030,15030,15030,15030,0
|
|
20240423,191700,298369350,15030,15030,15030,15030,0
|
|
20240423,191600,298369350,15030,15030,15030,15030,0
|
|
20240423,191500,298369350,15030,15030,15030,15030,0
|
|
20240423,191400,298369350,15030,15030,15030,15030,0
|
|
20240423,191300,298369350,15030,15030,15030,15030,0
|
|
20240423,191200,298369350,15030,15030,15030,15030,0
|
|
20240423,191100,298369350,15030,15030,15030,15030,0
|
|
20240423,191000,298369350,15030,15030,15030,15030,0
|
|
20240423,190900,298369350,15030,15030,15030,15030,0
|
|
20240423,190800,298369350,15030,15030,15030,15030,0
|
|
20240423,190700,298369350,15030,15030,15030,15030,0
|
|
20240423,190600,298369350,15030,15030,15030,15030,0
|
|
20240423,190500,298369350,15030,15030,15030,15030,0
|
|
20240423,190400,298369350,15030,15030,15030,15030,0
|
|
20240423,190300,298369350,15030,15030,15030,15030,431
|
|
20240423,190200,298369350,15030,15030,15030,15030,0
|
|
20240423,190100,298369350,15030,15030,15030,15030,0
|
|
20240423,190000,298369350,15030,15030,15030,15030,0
|
|
20240423,185900,298369350,15030,15030,15030,15030,0
|
|
20240423,185800,298369350,15030,15030,15030,15030,0
|
|
20240423,185700,298369350,15030,15030,15030,15030,0
|
|
20240423,185600,298369350,15030,15030,15030,15030,0
|
|
20240423,185500,298369350,15030,15030,15030,15030,0
|
|
20240423,185400,298369350,15030,15030,15030,15030,0
|
|
20240423,185300,298369350,15030,15030,15030,15030,0
|
|
20240423,185200,298369350,15030,15030,15030,15030,0
|
|
20240423,185100,298369350,15030,15030,15030,15030,0
|
|
20240423,185000,298369350,15030,15030,15030,15030,0
|
|
20240423,184900,298369350,15030,15030,15030,15030,0
|
|
20240423,184800,298369350,15030,15030,15030,15030,0
|
|
20240423,184700,298369350,15030,15030,15030,15030,0
|
|
20240423,184600,298369350,15030,15030,15030,15030,0
|
|
20240423,184500,298369350,15030,15030,15030,15030,0
|
|
20240423,184400,298369350,15030,15030,15030,15030,0
|
|
20240423,184300,298369350,15030,15030,15030,15030,0
|
|
20240423,184200,298369350,15030,15030,15030,15030,0
|
|
20240423,184100,298369350,15030,15030,15030,15030,0
|
|
20240423,184000,298369350,15030,15030,15030,15030,0
|
|
20240423,183900,298369350,15030,15030,15030,15030,0
|
|
20240423,183800,298369350,15030,15030,15030,15030,0
|
|
20240423,183700,298369350,15030,15030,15030,15030,0
|
|
20240423,183600,298369350,15030,15030,15030,15030,0
|
|
20240423,183500,298369350,15030,15030,15030,15030,0
|
|
20240423,183400,298369350,15030,15030,15030,15030,0
|
|
20240423,183300,298369350,15030,15030,15030,15030,431
|
|
20240423,183200,298369350,15030,15030,15030,15030,0
|
|
20240423,183100,298369350,15030,15030,15030,15030,0
|
|
20240423,183000,298369350,15030,15030,15030,15030,0
|
|
20240423,182900,298369350,15030,15030,15030,15030,0
|
|
20240423,182800,298369350,15030,15030,15030,15030,0
|
|
20240423,182700,298369350,15030,15030,15030,15030,0
|
|
20240423,182600,298369350,15030,15030,15030,15030,0
|
|
20240423,182500,298369350,15030,15030,15030,15030,0
|
|
20240423,182400,298369350,15030,15030,15030,15030,0
|
|
20240423,182300,298369350,15030,15030,15030,15030,0
|
|
20240423,182200,298369350,15030,15030,15030,15030,0
|
|
20240423,182100,298369350,15030,15030,15030,15030,0
|
|
20240423,182000,298369350,15030,15030,15030,15030,0
|
|
20240423,181900,298369350,15030,15030,15030,15030,0
|
|
20240423,181800,298369350,15030,15030,15030,15030,0
|
|
20240423,181700,298369350,15030,15030,15030,15030,0
|
|
20240423,181600,298369350,15030,15030,15030,15030,0
|
|
20240423,181500,298369350,15030,15030,15030,15030,0
|
|
20240423,181400,298369350,15030,15030,15030,15030,0
|
|
20240423,181300,298369350,15030,15030,15030,15030,0
|
|
20240423,181200,298369350,15030,15030,15030,15030,0
|
|
20240423,181100,298369350,15030,15030,15030,15030,0
|
|
20240423,181000,298369350,15030,15030,15030,15030,0
|
|
20240423,180900,298369350,15030,15030,15030,15030,0
|
|
20240423,180800,298369350,15030,15030,15030,15030,0
|
|
20240423,180700,298369350,15030,15030,15030,15030,0
|
|
20240423,180600,298369350,15030,15030,15030,15030,0
|
|
20240423,180500,298369350,15030,15030,15030,15030,0
|
|
20240423,180400,298369350,15030,15030,15030,15030,0
|
|
20240423,180300,298369350,15030,15030,15030,15030,431
|
|
20240423,180200,298369350,15030,15030,15030,15030,0
|
|
20240423,180100,298369350,15030,15030,15030,15030,0
|
|
20240423,180000,298369350,15030,15030,15030,15030,0
|
|
20240423,175900,298369350,15030,15030,15030,15030,0
|
|
20240423,175800,298369350,15030,15030,15030,15030,0
|
|
20240423,175700,298369350,15030,15030,15030,15030,0
|
|
20240423,175600,298369350,15030,15030,15030,15030,0
|
|
20240423,175500,298369350,15030,15030,15030,15030,0
|
|
20240423,175400,298369350,15030,15030,15030,15030,0
|
|
20240423,175300,298369350,15030,15030,15030,15030,0
|
|
20240423,175200,298369350,15030,15030,15030,15030,0
|
|
20240423,175100,298369350,15030,15030,15030,15030,0
|
|
20240423,175000,298369350,15030,15030,15030,15030,0
|
|
20240423,174900,298369350,15030,15030,15030,15030,0
|
|
20240423,174800,298369350,15030,15030,15030,15030,0
|
|
20240423,174700,298369350,15030,15030,15030,15030,0
|
|
20240423,174600,298369350,15030,15030,15030,15030,0
|
|
20240423,174500,298369350,15030,15030,15030,15030,0
|
|
20240423,174400,298369350,15030,15030,15030,15030,0
|
|
20240423,174300,298369350,15030,15030,15030,15030,0
|
|
20240423,174200,298369350,15030,15030,15030,15030,0
|
|
20240423,174100,298369350,15030,15030,15030,15030,0
|
|
20240423,174000,298369350,15030,15030,15030,15030,0
|
|
20240423,173900,298369350,15030,15030,15030,15030,0
|
|
20240423,173800,298369350,15030,15030,15030,15030,0
|
|
20240423,173700,298369350,15030,15030,15030,15030,0
|
|
20240423,173600,298369350,15030,15030,15030,15030,0
|
|
20240423,173500,298369350,15030,15030,15030,15030,0
|
|
20240423,173400,298369350,15030,15030,15030,15030,0
|
|
20240423,173300,298369350,15030,15030,15030,15030,431
|
|
20240423,173200,298369350,15030,15030,15030,15030,0
|
|
20240423,173100,298369350,15030,15030,15030,15030,0
|
|
20240423,173000,298369350,15030,15030,15030,15030,0
|
|
20240423,172900,298369350,15030,15030,15030,15030,0
|
|
20240423,172800,298369350,15030,15030,15030,15030,0
|
|
20240423,172700,298369350,15030,15030,15030,15030,0
|
|
20240423,172600,298369350,15030,15030,15030,15030,0
|
|
20240423,172500,298369350,15030,15030,15030,15030,0
|
|
20240423,172400,298369350,15030,15030,15030,15030,0
|
|
20240423,172300,298369350,15030,15030,15030,15030,0
|
|
20240423,172200,298369350,15030,15030,15030,15030,0
|
|
20240423,172100,298369350,15030,15030,15030,15030,0
|
|
20240423,172000,298369350,15030,15030,15030,15030,0
|
|
20240423,171900,298369350,15030,15030,15030,15030,0
|
|
20240423,171800,298369350,15030,15030,15030,15030,0
|
|
20240423,171700,298369350,15030,15030,15030,15030,0
|
|
20240423,171600,298369350,15030,15030,15030,15030,0
|
|
20240423,171500,298369350,15030,15030,15030,15030,0
|
|
20240423,171400,298369350,15030,15030,15030,15030,0
|
|
20240423,171300,298369350,15030,15030,15030,15030,0
|
|
20240423,171200,298369350,15030,15030,15030,15030,0
|
|
20240423,171100,298369350,15030,15030,15030,15030,0
|
|
20240423,171000,298369350,15030,15030,15030,15030,0
|
|
20240423,170900,298369350,15030,15030,15030,15030,0
|
|
20240423,170800,298369350,15030,15030,15030,15030,0
|
|
20240423,170700,298369350,15030,15030,15030,15030,0
|
|
20240423,170600,298369350,15030,15030,15030,15030,0
|
|
20240423,170500,298369350,15030,15030,15030,15030,0
|
|
20240423,170400,298369350,15030,15030,15030,15030,0
|
|
20240423,170300,298369350,15030,15030,15030,15030,431
|
|
20240423,170200,298369350,15030,15030,15030,15030,0
|
|
20240423,170100,298369350,15030,15030,15030,15030,0
|
|
20240423,170000,298369350,15030,15030,15030,15030,0
|
|
20240423,165900,298369350,15030,15030,15030,15030,0
|
|
20240423,165800,298369350,15030,15030,15030,15030,0
|
|
20240423,165700,298369350,15030,15030,15030,15030,0
|
|
20240423,165600,298369350,15030,15030,15030,15030,0
|
|
20240423,165500,298369350,15030,15030,15030,15030,0
|
|
20240423,165400,298369350,15030,15030,15030,15030,0
|
|
20240423,165300,298369350,15030,15030,15030,15030,0
|
|
20240423,165200,298369350,15030,15030,15030,15030,0
|
|
20240423,165100,298369350,15030,15030,15030,15030,0
|
|
20240423,165000,298369350,15030,15030,15030,15030,0
|
|
20240423,164900,298369350,15030,15030,15030,15030,0
|
|
20240423,164800,298369350,15030,15030,15030,15030,0
|
|
20240423,164700,298369350,15030,15030,15030,15030,0
|
|
20240423,164600,298369350,15030,15030,15030,15030,0
|
|
20240423,164500,298369350,15030,15030,15030,15030,0
|
|
20240423,164400,298369350,15030,15030,15030,15030,0
|
|
20240423,164300,298369350,15030,15030,15030,15030,0
|
|
20240423,164200,298369350,15030,15030,15030,15030,0
|
|
20240423,164100,298369350,15030,15030,15030,15030,0
|
|
20240423,164000,298369350,15030,15030,15030,15030,0
|
|
20240423,163900,298369350,15030,15030,15030,15030,0
|
|
20240423,163800,298369350,15030,15030,15030,15030,0
|
|
20240423,163700,298369350,15030,15030,15030,15030,0
|
|
20240423,163600,298369350,15030,15030,15030,15030,0
|
|
20240423,163500,298369350,15030,15030,15030,15030,0
|
|
20240423,163400,298369350,15030,15030,15030,15030,0
|
|
20240423,163300,298369350,15030,15030,15030,15030,431
|
|
20240423,163200,298369350,15030,15030,15030,15030,0
|
|
20240423,163100,298369350,15030,15030,15030,15030,0
|
|
20240423,163000,298369350,15030,15030,15030,15030,0
|
|
20240423,162900,298369350,15030,15030,15030,15030,0
|
|
20240423,162800,298369350,15030,15030,15030,15030,0
|
|
20240423,162700,298369350,15030,15030,15030,15030,0
|
|
20240423,162600,298369350,15030,15030,15030,15030,0
|
|
20240423,162500,298369350,15030,15030,15030,15030,0
|
|
20240423,162400,298369350,15030,15030,15030,15030,0
|
|
20240423,162300,298369350,15030,15030,15030,15030,0
|
|
20240423,162200,298369350,15030,15030,15030,15030,0
|
|
20240423,162100,298369350,15030,15030,15030,15030,0
|
|
20240423,162000,298369350,15030,15030,15030,15030,0
|
|
20240423,161900,298369350,15030,15030,15030,15030,0
|
|
20240423,161800,298369350,15030,15030,15030,15030,0
|
|
20240423,161700,298369350,15030,15030,15030,15030,0
|
|
20240423,161600,298369350,15030,15030,15030,15030,0
|
|
20240423,161500,298369350,15030,15030,15030,15030,0
|
|
20240423,161400,298369350,15030,15030,15030,15030,0
|
|
20240423,161300,298369350,15030,15030,15030,15030,0
|
|
20240423,161200,298369350,15030,15030,15030,15030,0
|
|
20240423,161100,298369350,15030,15030,15030,15030,0
|
|
20240423,161000,298369350,15030,15030,15030,15030,0
|
|
20240423,160900,298369350,15030,15030,15030,15030,0
|
|
20240423,160800,298369350,15030,15030,15030,15030,0
|
|
20240423,160700,298369350,15030,15030,15030,15030,0
|
|
20240423,160600,298369350,15030,15030,15030,15030,0
|
|
20240423,160500,298369350,15030,15030,15030,15030,0
|
|
20240423,160400,298369350,15030,15030,15030,15030,0
|
|
20240423,160300,298369350,15030,15030,15030,15030,431
|
|
20240423,160200,298369350,15030,15030,15030,15030,0
|
|
20240423,160100,298369350,15030,15030,15030,15030,0
|
|
20240423,160000,298369350,15030,15030,15030,15030,0
|
|
20240423,155900,298369350,15030,15030,15030,15030,0
|
|
20240423,155800,298369350,15030,15030,15030,15030,0
|
|
20240423,155700,298369350,15030,15030,15030,15030,0
|
|
20240423,155600,298369350,15030,15030,15030,15030,0
|
|
20240423,155500,298369350,15030,15030,15030,15030,0
|
|
20240423,155400,298369350,15030,15030,15030,15030,0
|
|
20240423,155300,298369350,15030,15030,15030,15030,0
|
|
20240423,155200,298369350,15030,15030,15030,15030,0
|
|
20240423,155100,298369350,15030,15030,15030,15030,0
|
|
20240423,155000,298369350,15030,15030,15030,15030,0
|
|
20240423,154900,298369350,15030,15030,15030,15030,0
|
|
20240423,154800,298369350,15030,15030,15030,15030,0
|
|
20240423,154700,298369350,15030,15030,15030,15030,0
|
|
20240423,154600,298369350,15030,15030,15030,15030,0
|
|
20240423,154500,298369350,15030,15030,15030,15030,0
|
|
20240423,154400,298369350,15030,15030,15030,15030,0
|
|
20240423,154300,298369350,15030,15030,15030,15030,0
|
|
20240423,154200,298369350,15030,15030,15030,15030,0
|
|
20240423,154100,298369350,15030,15030,15030,15030,0
|
|
20240423,154000,298369350,15030,15030,15030,15030,0
|
|
20240423,153900,298369350,15030,15030,15030,15030,0
|
|
20240423,153800,298369350,15030,15030,15030,15030,0
|
|
20240423,153700,298369350,15030,15030,15030,15030,0
|
|
20240423,153600,298369350,15030,15030,15030,15030,0
|
|
20240423,153500,298369350,15030,15030,15030,15030,0
|
|
20240423,153400,298369350,15030,15030,15030,15030,0
|
|
20240423,153300,298369350,15030,15030,15030,15030,431
|
|
20240423,153200,298369350,15030,15030,15030,15030,0
|
|
20240423,153100,298369350,15030,15030,15030,15030,0
|
|
20240423,153000,298369350,15030,15030,15030,15030,431
|
|
20240423,152900,291891420,15030,15030,15030,15030,0
|
|
20240423,152800,291891420,15030,15030,15030,15030,0
|
|
20240423,152700,291891420,15030,15030,15030,15030,0
|
|
20240423,152600,291891420,15030,15030,15030,15030,0
|
|
20240423,152500,291891420,15030,15030,15030,15030,0
|
|
20240423,152400,291891420,15030,15030,15030,15030,0
|
|
20240423,152300,291891420,15030,15030,15030,15030,0
|
|
20240423,152200,291891420,15030,15030,15030,15030,0
|
|
20240423,152100,291891420,15030,15030,15030,15030,0
|
|
20240423,152000,291891420,15030,15030,15030,15030,0
|
|
20240423,151900,291891420,15030,15030,15030,14990,82
|
|
20240423,151800,290661760,15030,15020,15030,14990,15
|
|
20240423,151700,290436360,15040,15040,15040,15030,58
|
|
20240423,151600,289564140,15040,14990,15040,14990,77
|
|
20240423,151500,288407030,15020,15030,15030,14990,36
|
|
20240423,151400,287866150,15030,14990,15030,14990,52
|
|
20240423,151300,287084990,15030,15030,15030,14990,43
|
|
20240423,151200,286438840,15010,15010,15030,15010,31
|
|
20240423,151100,285972990,15010,15010,15040,15010,31
|
|
20240423,151000,285507040,15040,15040,15040,15010,32
|
|
20240423,150900,285025880,15010,15040,15040,15010,33
|
|
20240423,150800,284529710,15010,15010,15040,15010,26
|
|
20240423,150700,284138820,15040,15010,15040,15010,34
|
|
20240423,150600,283627610,15040,15010,15040,15010,30
|
|
20240423,150500,283176560,15040,15010,15040,15010,31
|
|
20240423,150400,282710430,15010,15040,15040,15010,30
|
|
20240423,150300,282259320,15040,15010,15040,15010,34
|
|
20240423,150200,281748230,15040,15040,15040,15030,45
|
|
20240423,150100,281071620,15030,15030,15030,15010,27
|
|
20240423,150000,280665850,15030,15020,15030,15020,33
|
|
20240423,145900,280170000,15030,15030,15030,15020,56
|
|
20240423,145800,279328600,15030,15030,15030,15010,27
|
|
20240423,145700,278922950,15010,15030,15030,15010,65
|
|
20240423,145600,277946310,15020,15030,15030,15020,97
|
|
20240423,145500,276489110,15030,15030,15030,15030,27
|
|
20240423,145400,276083300,15030,15030,15030,15030,27
|
|
20240423,145300,275677490,15030,15020,15030,15020,31
|
|
20240423,145200,275211670,15030,15030,15030,15020,90
|
|
20240423,145100,273859580,15030,15030,15030,15020,43
|
|
20240423,145000,273213470,15030,15030,15030,15030,29
|
|
20240423,144900,272777600,15030,15030,15030,15030,18
|
|
20240423,144800,272507060,15030,15020,15030,15020,76
|
|
20240423,144700,271365500,15020,15020,15020,15020,26
|
|
20240423,144600,270974980,15030,15030,15030,15030,27
|
|
20240423,144500,270569170,15030,15030,15030,15030,27
|
|
20240423,144400,270163360,15030,15030,15030,14990,25
|
|
20240423,144300,269787690,15030,15010,15030,15000,1036
|
|
20240423,144200,254245930,15030,15030,15030,15030,52
|
|
20240423,144100,253464370,15030,15030,15030,15030,26
|
|
20240423,144000,253073590,15030,15030,15030,15030,26
|
|
20240423,143900,252682810,15030,15020,15030,15010,37
|
|
20240423,143800,252127010,15030,15020,15030,15020,316
|
|
20240423,143700,247380550,15020,15020,15020,15020,19
|
|
20240423,143600,247095170,15020,15020,15020,15020,14
|
|
20240423,143500,246884890,15020,15020,15020,15020,19
|
|
20240423,143400,246599510,15020,15010,15020,15010,104
|
|
20240423,143300,245038420,15010,15010,15020,15010,187
|
|
20240423,143200,242231310,14990,14990,14990,14990,0
|
|
20240423,143100,242231310,14990,14990,14990,14990,0
|
|
20240423,143000,242231310,14990,14990,14990,14990,0
|
|
20240423,142900,242231310,14990,14990,14990,14990,0
|
|
20240423,142800,242231310,14990,14990,14990,14990,0
|
|
20240423,142700,242231310,14990,15000,15000,14990,108
|
|
20240423,142600,240611490,15000,15000,15000,15000,21
|
|
20240423,142500,240296490,14990,14990,14990,14990,0
|
|
20240423,142400,240296490,14990,14990,14990,14990,1
|
|
20240423,142300,240281500,15000,15000,15000,15000,0
|
|
20240423,142200,240281500,15000,15000,15000,15000,0
|
|
20240423,142100,240281500,15000,15000,15000,15000,67
|
|
20240423,142000,239276500,15000,15000,15000,15000,0
|
|
20240423,141900,239276500,15000,14990,15000,14990,757
|
|
20240423,141800,227925650,14990,14980,14990,14980,96
|
|
20240423,141700,226487560,14980,14980,14980,14980,8
|
|
20240423,141600,226367720,14980,14980,14980,14980,6
|
|
20240423,141500,226277840,14980,14980,14980,14980,18
|
|
20240423,141400,226008200,14980,14980,14980,14980,0
|
|
20240423,141300,226008200,14980,14980,14980,14980,0
|
|
20240423,141200,226008200,14980,14980,14980,14980,0
|
|
20240423,141100,226008200,14980,14980,14980,14980,0
|
|
20240423,141000,226008200,14980,14980,14980,14980,0
|
|
20240423,140900,226008200,14980,14980,14980,14980,0
|
|
20240423,140800,226008200,14980,14980,14980,14980,75
|
|
20240423,140700,224884700,14990,14990,14990,14990,21
|
|
20240423,140600,224569910,14980,14980,14980,14980,1
|
|
20240423,140500,224554930,14980,14980,14980,14980,0
|
|
20240423,140400,224554930,14980,14980,14980,14980,0
|
|
20240423,140300,224554930,14980,14980,14980,14980,18
|
|
20240423,140200,224285290,14990,14990,14990,14990,0
|
|
20240423,140100,224285290,14990,14990,14990,14990,22
|
|
20240423,140000,223955510,14980,14980,14980,14980,0
|
|
20240423,135900,223955510,14980,14980,14980,14980,0
|
|
20240423,135800,223955510,14980,14980,14980,14980,45
|
|
20240423,135700,223281410,14990,14990,14990,14990,0
|
|
20240423,135600,223281410,14990,14990,14990,14990,3
|
|
20240423,135500,223236440,14990,14990,14990,14990,0
|
|
20240423,135400,223236440,14990,14990,14990,14990,22
|
|
20240423,135300,222906660,14980,14980,14980,14980,249
|
|
20240423,135200,219176640,14960,14960,14960,14960,0
|
|
20240423,135100,219176640,14960,14960,14960,14960,18
|
|
20240423,135000,218907360,14980,14980,14980,14980,0
|
|
20240423,134900,218907360,14980,14980,14980,14980,0
|
|
20240423,134800,218907360,14980,14980,14980,14980,0
|
|
20240423,134700,218907360,14980,14980,14980,14980,0
|
|
20240423,134600,218907360,14980,14980,14980,14980,0
|
|
20240423,134500,218907360,14980,14980,14980,14980,12
|
|
20240423,134400,218727600,14980,14980,14980,14980,1
|
|
20240423,134300,218712620,14970,14970,14970,14970,0
|
|
20240423,134200,218712620,14970,14970,14970,14970,30
|
|
20240423,134100,218263520,14960,14960,14960,14960,119
|
|
20240423,134000,216483280,14960,14960,14960,14960,0
|
|
20240423,133900,216483280,14960,14960,14960,14960,69
|
|
20240423,133800,215451040,14970,14970,14970,14970,1
|
|
20240423,133700,215436070,14980,14980,14980,14980,0
|
|
20240423,133600,215436070,14980,14980,14980,14980,0
|
|
20240423,133500,215436070,14980,14980,14980,14980,1
|
|
20240423,133400,215421090,14960,14960,14960,14960,0
|
|
20240423,133300,215421090,14960,14960,14960,14960,31
|
|
20240423,133200,214957330,14970,14970,14970,14970,0
|
|
20240423,133100,214957330,14970,14970,14970,14970,0
|
|
20240423,133000,214957330,14970,14980,14980,14970,230
|
|
20240423,132900,211513230,14990,14990,14990,14990,1
|
|
20240423,132800,211498240,14970,14970,14970,14970,0
|
|
20240423,132700,211498240,14970,14970,14970,14970,18
|
|
20240423,132600,211228780,15000,15000,15000,15000,1
|
|
20240423,132500,211213780,14960,14960,14960,14960,0
|
|
20240423,132400,211213780,14960,14960,14960,14960,0
|
|
20240423,132300,211213780,14960,14970,14970,14960,210
|
|
20240423,132200,208070340,15000,15000,15000,15000,0
|
|
20240423,132100,208070340,15000,15000,15000,15000,0
|
|
20240423,132000,208070340,15000,14980,15000,14980,43
|
|
20240423,131900,207425560,14970,14970,14970,14970,120
|
|
20240423,131800,205629160,14950,14950,14950,14950,0
|
|
20240423,131700,205629160,14950,14950,14950,14950,0
|
|
20240423,131600,205629160,14950,14950,14950,14950,0
|
|
20240423,131500,205629160,14950,14950,14950,14950,18
|
|
20240423,131400,205360060,14960,14960,14960,14960,291
|
|
20240423,131300,201006700,14950,14950,14950,14950,0
|
|
20240423,131200,201006700,14950,14950,14950,14950,0
|
|
20240423,131100,201006700,14950,14950,14950,14950,0
|
|
20240423,131000,201006700,14950,14950,14950,14950,91
|
|
20240423,130900,199646250,14950,14950,14950,14950,0
|
|
20240423,130800,199646250,14950,14950,14950,14950,0
|
|
20240423,130700,199646250,14950,14950,14950,14950,0
|
|
20240423,130600,199646250,14950,14950,14950,14950,0
|
|
20240423,130500,199646250,14950,14940,14950,14940,65
|
|
20240423,130400,198674940,14930,14930,14930,14930,0
|
|
20240423,130300,198674940,14930,14930,14930,14930,18
|
|
20240423,130200,198406200,14950,14950,14950,14950,0
|
|
20240423,130100,198406200,14950,14950,14950,14950,0
|
|
20240423,130000,198406200,14950,14950,14950,14950,23
|
|
20240423,125900,198062350,14940,14940,14940,14940,0
|
|
20240423,125800,198062350,14940,14940,14940,14940,0
|
|
20240423,125700,198062350,14940,14940,14940,14940,0
|
|
20240423,125600,198062350,14940,14940,14940,14940,6
|
|
20240423,125500,197972710,14930,14930,14930,14930,0
|
|
20240423,125400,197972710,14930,14930,14930,14930,58
|
|
20240423,125300,197106770,14910,14910,14910,14910,0
|
|
20240423,125200,197106770,14910,14910,14910,14910,93
|
|
20240423,125100,195720140,14940,14940,14940,14940,18
|
|
20240423,125000,195451220,14950,14950,14950,14950,0
|
|
20240423,124900,195451220,14950,14950,14950,14950,0
|
|
20240423,124800,195451220,14950,14950,14950,14950,1
|
|
20240423,124700,195436270,14940,14940,14940,14940,0
|
|
20240423,124600,195436270,14940,14940,14940,14940,4
|
|
20240423,124500,195376510,14930,14930,14930,14930,0
|
|
20240423,124400,195376510,14930,14930,14930,14930,58
|
|
20240423,124300,194510570,14930,14930,14930,14930,0
|
|
20240423,124200,194510570,14930,14930,14930,14930,0
|
|
20240423,124100,194510570,14930,14930,14930,14930,0
|
|
20240423,124000,194510570,14930,14930,14930,14930,23
|
|
20240423,123900,194167180,14910,14920,14920,14910,18
|
|
20240423,123800,193898790,14920,14920,14920,14920,0
|
|
20240423,123700,193898790,14920,14920,14920,14920,0
|
|
20240423,123600,193898790,14920,14900,14920,14900,198
|
|
20240423,123500,190945980,14900,14900,14900,14900,0
|
|
20240423,123400,190945980,14900,14900,14900,14900,0
|
|
20240423,123300,190945980,14900,14900,14900,14900,0
|
|
20240423,123200,190945980,14900,14900,14900,14900,93
|
|
20240423,123100,189560280,14900,14900,14900,14900,13
|
|
20240423,123000,189366580,14900,14900,14900,14900,0
|
|
20240423,122900,189366580,14900,14900,14900,14900,0
|
|
20240423,122800,189366580,14900,14910,14910,14900,22
|
|
20240423,122700,189038690,14900,14900,14900,14900,18
|
|
20240423,122600,188770490,14910,14910,14910,14910,0
|
|
20240423,122500,188770490,14910,14910,14910,14910,0
|
|
20240423,122400,188770490,14910,14910,14910,14910,0
|
|
20240423,122300,188770490,14910,14900,14910,14900,38
|
|
20240423,122200,188204050,14900,14900,14900,14900,0
|
|
20240423,122100,188204050,14900,14900,14900,14900,0
|
|
20240423,122000,188204050,14900,14900,14900,14900,0
|
|
20240423,121900,188204050,14900,14900,14900,14900,0
|
|
20240423,121800,188204050,14900,14900,14900,14900,0
|
|
20240423,121700,188204050,14900,14900,14900,14900,0
|
|
20240423,121600,188204050,14900,14900,14900,14900,5
|
|
20240423,121500,188129550,14900,14900,14900,14900,18
|
|
20240423,121400,187861350,14900,14900,14900,14900,0
|
|
20240423,121300,187861350,14900,14900,14900,14900,65
|
|
20240423,121200,186892850,14890,14890,14890,14890,0
|
|
20240423,121100,186892850,14890,14890,14890,14890,0
|
|
20240423,121000,186892850,14890,14890,14890,14890,51
|
|
20240423,120900,186133460,14880,14880,14880,14880,0
|
|
20240423,120800,186133460,14880,14880,14880,14880,0
|
|
20240423,120700,186133460,14880,14870,14880,14870,111
|
|
20240423,120600,184481980,14870,14870,14870,14870,0
|
|
20240423,120500,184481980,14870,14870,14870,14870,0
|
|
20240423,120400,184481980,14870,14870,14870,14870,0
|
|
20240423,120300,184481980,14870,14870,14870,14870,18
|
|
20240423,120200,184214320,14870,14880,14880,14870,63
|
|
20240423,120100,183277430,14890,14890,14890,14890,32
|
|
20240423,120000,182800950,14890,14890,14890,14890,0
|
|
20240423,115900,182800950,14890,14900,14900,14890,1217
|
|
20240423,115800,164669340,14900,14900,14900,14900,0
|
|
20240423,115700,164669340,14900,14900,14900,14900,0
|
|
20240423,115600,164669340,14900,14900,14900,14900,4
|
|
20240423,115500,164609740,14900,14900,14900,14900,0
|
|
20240423,115400,164609740,14900,14900,14900,14900,0
|
|
20240423,115300,164609740,14900,14900,14900,14900,0
|
|
20240423,115200,164609740,14900,14890,14900,14890,41
|
|
20240423,115100,163999010,14890,14890,14890,14890,18
|
|
20240423,115000,163730990,14890,14890,14890,14890,17
|
|
20240423,114900,163477860,14890,14890,14890,14890,0
|
|
20240423,114800,163477860,14890,14890,14890,14890,17
|
|
20240423,114700,163224730,14890,14890,14890,14890,0
|
|
20240423,114600,163224730,14890,14890,14890,14890,0
|
|
20240423,114500,163224730,14890,14890,14890,14890,0
|
|
20240423,114400,163224730,14890,14890,14890,14890,0
|
|
20240423,114300,163224730,14890,14890,14890,14890,0
|
|
20240423,114200,163224730,14890,14890,14890,14890,0
|
|
20240423,114100,163224730,14890,14890,14890,14890,0
|
|
20240423,114000,163224730,14890,14890,14890,14890,0
|
|
20240423,113900,163224730,14890,14890,14890,14890,18
|
|
20240423,113800,162956710,14910,14910,14910,14910,22
|
|
20240423,113700,162628690,14910,14910,14910,14910,0
|
|
20240423,113600,162628690,14910,14910,14910,14910,24
|
|
20240423,113500,162270850,14900,14900,14900,14900,0
|
|
20240423,113400,162270850,14900,14900,14900,14900,0
|
|
20240423,113300,162270850,14900,14890,14900,14890,53
|
|
20240423,113200,161481310,14900,14900,14900,14900,0
|
|
20240423,113100,161481310,14900,14900,14900,14900,0
|
|
20240423,113000,161481310,14900,14900,14900,14900,0
|
|
20240423,112900,161481310,14900,14900,14900,14900,15
|
|
20240423,112800,161257810,14890,14890,14890,14890,0
|
|
20240423,112700,161257810,14890,14890,14890,14890,19
|
|
20240423,112600,160974900,14910,14910,14910,14910,0
|
|
20240423,112500,160974900,14910,14910,14910,14910,0
|
|
20240423,112400,160974900,14910,14910,14910,14910,0
|
|
20240423,112300,160974900,14910,14910,14910,14910,21
|
|
20240423,112200,160661790,14910,14910,14910,14910,0
|
|
20240423,112100,160661790,14910,14910,14910,14910,0
|
|
20240423,112000,160661790,14910,14910,14910,14910,54
|
|
20240423,111900,159856650,14910,14910,14910,14910,50
|
|
20240423,111800,159111150,14910,14910,14910,14910,0
|
|
20240423,111700,159111150,14910,14910,14910,14910,0
|
|
20240423,111600,159111150,14910,14880,14910,14880,7
|
|
20240423,111500,159006960,14910,14890,14910,14880,49
|
|
20240423,111400,158277080,14910,14910,14910,14910,0
|
|
20240423,111300,158277080,14910,14910,14910,14910,1
|
|
20240423,111200,158262170,14900,14900,14900,14900,62
|
|
20240423,111100,157338370,14900,14900,14900,14900,0
|
|
20240423,111000,157338370,14900,14900,14900,14900,91
|
|
20240423,110900,155982470,14900,14900,14900,14900,200
|
|
20240423,110800,153002470,14900,14900,14900,14900,0
|
|
20240423,110700,153002470,14900,14900,14900,14900,0
|
|
20240423,110600,153002470,14900,14900,14900,14900,0
|
|
20240423,110500,153002470,14900,14900,14900,14900,0
|
|
20240423,110400,153002470,14900,14900,14900,14900,0
|
|
20240423,110300,153002470,14900,14900,14900,14900,19
|
|
20240423,110200,152719370,14910,14910,14910,14910,0
|
|
20240423,110100,152719370,14910,14910,14910,14910,0
|
|
20240423,110000,152719370,14910,14910,14910,14910,0
|
|
20240423,105900,152719370,14910,14910,14910,14910,0
|
|
20240423,105800,152719370,14910,14910,14910,14910,0
|
|
20240423,105700,152719370,14910,14910,14910,14910,0
|
|
20240423,105600,152719370,14910,14910,14910,14910,0
|
|
20240423,105500,152719370,14910,14910,14910,14910,1
|
|
20240423,105400,152704460,14900,14900,14900,14900,0
|
|
20240423,105300,152704460,14900,14900,14900,14900,25
|
|
20240423,105200,152331960,14900,14900,14900,14900,0
|
|
20240423,105100,152331960,14900,14900,14900,14900,2024
|
|
20240423,105000,122174360,14940,14940,14940,14940,0
|
|
20240423,104900,122174360,14940,14920,14940,14910,250
|
|
20240423,104800,118444170,14950,14950,14950,14950,1
|
|
20240423,104700,118429220,14930,14940,14940,14930,1680
|
|
20240423,104600,93332060,14940,14940,14940,14940,25
|
|
20240423,104500,92958560,14940,14940,14940,14940,0
|
|
20240423,104400,92958560,14940,14940,14940,14940,0
|
|
20240423,104300,92958560,14940,14940,14940,14940,29
|
|
20240423,104200,92525300,14940,14940,14940,14940,1
|
|
20240423,104100,92510360,14940,14940,14940,14940,25
|
|
20240423,104000,92136860,14950,14950,14950,14950,1
|
|
20240423,103900,92121910,14940,14940,14940,14940,19
|
|
20240423,103800,91838050,14950,14950,14950,14950,0
|
|
20240423,103700,91838050,14950,14950,14950,14950,323
|
|
20240423,103600,87009200,14960,14960,14960,14960,4
|
|
20240423,103500,86949360,14960,14960,14960,14960,4
|
|
20240423,103400,86889520,14960,14960,14960,14960,8
|
|
20240423,103300,86769840,14960,14960,14960,14960,13
|
|
20240423,103200,86575360,14960,14960,14960,14960,13
|
|
20240423,103100,86380880,14960,14960,14960,14960,0
|
|
20240423,103000,86380880,14960,14960,14960,14960,15
|
|
20240423,102900,86156480,14960,14960,14960,14960,0
|
|
20240423,102800,86156480,14960,14960,14960,14960,0
|
|
20240423,102700,86156480,14960,14960,14960,14960,29
|
|
20240423,102600,85722640,14960,14960,14960,14960,10
|
|
20240423,102500,85573040,14960,14960,14960,14960,0
|
|
20240423,102400,85573040,14960,14960,14960,14960,10
|
|
20240423,102300,85423440,14960,14960,14960,14960,0
|
|
20240423,102200,85423440,14960,14960,14960,14960,22
|
|
20240423,102100,85094320,14970,14970,14970,14970,0
|
|
20240423,102000,85094320,14970,14970,14970,14970,0
|
|
20240423,101900,85094320,14970,14970,14970,14970,0
|
|
20240423,101800,85094320,14970,14970,14970,14970,125
|
|
20240423,101700,83223070,14970,14990,14990,14970,59
|
|
20240423,101600,82339400,14970,14970,14970,14970,0
|
|
20240423,101500,82339400,14970,14980,14990,14970,84
|
|
20240423,101400,81081230,15000,15000,15000,15000,0
|
|
20240423,101300,81081230,15000,15000,15000,15000,1
|
|
20240423,101200,81066230,14980,14980,14980,14980,0
|
|
20240423,101100,81066230,14980,14990,14990,14980,28
|
|
20240423,101000,80646590,14990,14990,14990,14990,91
|
|
20240423,100900,79282500,14990,14990,14990,14990,10
|
|
20240423,100800,79132600,14980,14970,14980,14970,32
|
|
20240423,100700,78653320,14970,14970,14970,14970,144
|
|
20240423,100600,76497640,14980,14980,14980,14980,162
|
|
20240423,100500,74070880,15000,14990,15000,14990,18
|
|
20240423,100400,73801050,14990,14980,14990,14980,17
|
|
20240423,100300,73546270,14980,14980,14980,14980,19
|
|
20240423,100200,73261650,14980,14980,14980,14980,0
|
|
20240423,100100,73261650,14980,14980,14980,14980,0
|
|
20240423,100000,73261650,14980,14990,15010,14980,138
|
|
20240423,095900,71193160,15010,15010,15010,14990,1128
|
|
20240423,095800,54272250,15050,15000,15050,14980,202
|
|
20240423,095700,51238470,15010,14990,15010,14990,301
|
|
20240423,095600,46722550,15000,15000,15000,15000,0
|
|
20240423,095500,46722550,15000,15000,15000,15000,0
|
|
20240423,095400,46722550,15000,15000,15000,15000,10
|
|
20240423,095300,46572550,14990,14990,14990,14990,112
|
|
20240423,095200,44893670,14980,14990,14990,14980,89
|
|
20240423,095100,43559860,14980,14980,14980,14980,19
|
|
20240423,095000,43275240,14980,14980,14980,14980,12
|
|
20240423,094900,43095480,14980,15000,15000,14980,350
|
|
20240423,094800,37846480,14980,15000,15000,14980,32
|
|
20240423,094700,37366700,14990,14990,14990,14990,0
|
|
20240423,094600,37366700,14990,14990,14990,14990,36
|
|
20240423,094500,36827060,14990,14990,14990,14990,0
|
|
20240423,094400,36827060,14990,14990,14990,14990,0
|
|
20240423,094300,36827060,14990,14990,14990,14990,12
|
|
20240423,094200,36647180,15000,14980,15000,14980,111
|
|
20240423,094100,34983290,14990,14990,14990,14990,0
|
|
20240423,094000,34983290,14990,14990,14990,14990,1
|
|
20240423,093900,34968300,14990,14970,14990,14970,28
|
|
20240423,093800,34549120,14980,14980,14980,14980,0
|
|
20240423,093700,34549120,14980,14980,14980,14980,3
|
|
20240423,093600,34504180,14970,14970,14970,14970,0
|
|
20240423,093500,34504180,14970,14970,14970,14970,5
|
|
20240423,093400,34429330,14970,14970,14970,14970,12
|
|
20240423,093300,34249690,14980,14980,14980,14980,105
|
|
20240423,093200,32676790,14980,14980,14980,14980,17
|
|
20240423,093100,32422130,14980,14990,14990,14980,151
|
|
20240423,093000,30159430,14990,14990,14990,14990,11
|
|
20240423,092900,29994540,14990,14990,14990,14990,11
|
|
20240423,092800,29829650,15000,15000,15000,15000,7
|
|
20240423,092700,29724650,14990,15010,15010,14990,57
|
|
20240423,092600,28869620,15000,15000,15000,14990,318
|
|
20240423,092500,24099740,14990,14990,14990,14990,0
|
|
20240423,092400,24099740,14990,14990,14990,14990,5
|
|
20240423,092300,24024790,14980,14980,14980,14980,0
|
|
20240423,092200,24024790,14980,14980,14980,14980,3
|
|
20240423,092100,23979850,14990,14980,14990,14980,52
|
|
20240423,092000,23200550,14970,14970,14970,14970,13
|
|
20240423,091900,23005940,14990,14990,14990,14990,51
|
|
20240423,091800,22241450,14990,14990,14990,14990,0
|
|
20240423,091700,22241450,14990,14990,14990,14990,49
|
|
20240423,091600,21506940,14990,14990,15000,14990,48
|
|
20240423,091500,20787230,14990,14940,14990,14940,343
|
|
20240423,091400,15648070,14950,14950,14950,14950,0
|
|
20240423,091300,15648070,14950,14980,14990,14940,408
|
|
20240423,091200,9541350,14970,14970,14980,14970,253
|
|
20240423,091100,5753610,14960,14960,14960,14960,0
|
|
20240423,091000,5753610,14960,14950,14960,14950,119
|
|
20240423,090900,3974280,14950,14950,14950,14950,1
|
|
20240423,090800,3959330,14950,14950,14950,14950,6
|
|
20240423,090700,3869630,14950,14960,14960,14950,2
|
|
20240423,090600,3839720,14920,14960,14960,14920,2
|
|
20240423,090500,3809840,14920,14960,14960,14920,65
|
|
20240423,090400,2837990,14920,14960,14960,14920,75
|
|
20240423,090300,1716730,14910,14910,14910,14910,19
|
|
20240423,090200,1433440,14960,14960,14960,14910,51
|
|
20240423,090100,671030,14910,14910,14910,14910,8
|
|
20240423,090000,551750,14910,14910,14910,14910,35
|