663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200000,242262160,12740,12740,12740,12740,116
|
|
20240405,195900,242262160,12740,12740,12740,12740,0
|
|
20240405,195800,242262160,12740,12740,12740,12740,0
|
|
20240405,195700,242262160,12740,12740,12740,12740,0
|
|
20240405,195600,242262160,12740,12740,12740,12740,0
|
|
20240405,195500,242262160,12740,12740,12740,12740,0
|
|
20240405,195400,242262160,12740,12740,12740,12740,0
|
|
20240405,195300,242262160,12740,12740,12740,12740,0
|
|
20240405,195200,242262160,12740,12740,12740,12740,0
|
|
20240405,195100,242262160,12740,12740,12740,12740,0
|
|
20240405,195000,242262160,12740,12740,12740,12740,0
|
|
20240405,194900,242262160,12740,12740,12740,12740,0
|
|
20240405,194800,242262160,12740,12740,12740,12740,0
|
|
20240405,194700,242262160,12740,12740,12740,12740,0
|
|
20240405,194600,242262160,12740,12740,12740,12740,0
|
|
20240405,194500,242262160,12740,12740,12740,12740,0
|
|
20240405,194400,242262160,12740,12740,12740,12740,0
|
|
20240405,194300,242262160,12740,12740,12740,12740,0
|
|
20240405,194200,242262160,12740,12740,12740,12740,0
|
|
20240405,194100,242262160,12740,12740,12740,12740,0
|
|
20240405,194000,242262160,12740,12740,12740,12740,0
|
|
20240405,193900,242262160,12740,12740,12740,12740,0
|
|
20240405,193800,242262160,12740,12740,12740,12740,0
|
|
20240405,193700,242262160,12740,12740,12740,12740,0
|
|
20240405,193600,242262160,12740,12740,12740,12740,0
|
|
20240405,193500,242262160,12740,12740,12740,12740,0
|
|
20240405,193400,242262160,12740,12740,12740,12740,0
|
|
20240405,193300,242262160,12740,12740,12740,12740,0
|
|
20240405,193200,242262160,12740,12740,12740,12740,0
|
|
20240405,193100,242262160,12740,12740,12740,12740,0
|
|
20240405,193000,242262160,12740,12740,12740,12740,116
|
|
20240405,192900,242262160,12740,12740,12740,12740,0
|
|
20240405,192800,242262160,12740,12740,12740,12740,0
|
|
20240405,192700,242262160,12740,12740,12740,12740,0
|
|
20240405,192600,242262160,12740,12740,12740,12740,0
|
|
20240405,192500,242262160,12740,12740,12740,12740,0
|
|
20240405,192400,242262160,12740,12740,12740,12740,0
|
|
20240405,192300,242262160,12740,12740,12740,12740,0
|
|
20240405,192200,242262160,12740,12740,12740,12740,0
|
|
20240405,192100,242262160,12740,12740,12740,12740,0
|
|
20240405,192000,242262160,12740,12740,12740,12740,0
|
|
20240405,191900,242262160,12740,12740,12740,12740,0
|
|
20240405,191800,242262160,12740,12740,12740,12740,0
|
|
20240405,191700,242262160,12740,12740,12740,12740,0
|
|
20240405,191600,242262160,12740,12740,12740,12740,0
|
|
20240405,191500,242262160,12740,12740,12740,12740,0
|
|
20240405,191400,242262160,12740,12740,12740,12740,0
|
|
20240405,191300,242262160,12740,12740,12740,12740,0
|
|
20240405,191200,242262160,12740,12740,12740,12740,0
|
|
20240405,191100,242262160,12740,12740,12740,12740,0
|
|
20240405,191000,242262160,12740,12740,12740,12740,0
|
|
20240405,190900,242262160,12740,12740,12740,12740,0
|
|
20240405,190800,242262160,12740,12740,12740,12740,0
|
|
20240405,190700,242262160,12740,12740,12740,12740,0
|
|
20240405,190600,242262160,12740,12740,12740,12740,0
|
|
20240405,190500,242262160,12740,12740,12740,12740,0
|
|
20240405,190400,242262160,12740,12740,12740,12740,0
|
|
20240405,190300,242262160,12740,12740,12740,12740,0
|
|
20240405,190200,242262160,12740,12740,12740,12740,0
|
|
20240405,190100,242262160,12740,12740,12740,12740,0
|
|
20240405,190000,242262160,12740,12740,12740,12740,116
|
|
20240405,185900,242262160,12740,12740,12740,12740,0
|
|
20240405,185800,242262160,12740,12740,12740,12740,0
|
|
20240405,185700,242262160,12740,12740,12740,12740,0
|
|
20240405,185600,242262160,12740,12740,12740,12740,0
|
|
20240405,185500,242262160,12740,12740,12740,12740,0
|
|
20240405,185400,242262160,12740,12740,12740,12740,0
|
|
20240405,185300,242262160,12740,12740,12740,12740,0
|
|
20240405,185200,242262160,12740,12740,12740,12740,0
|
|
20240405,185100,242262160,12740,12740,12740,12740,0
|
|
20240405,185000,242262160,12740,12740,12740,12740,0
|
|
20240405,184900,242262160,12740,12740,12740,12740,0
|
|
20240405,184800,242262160,12740,12740,12740,12740,0
|
|
20240405,184700,242262160,12740,12740,12740,12740,0
|
|
20240405,184600,242262160,12740,12740,12740,12740,0
|
|
20240405,184500,242262160,12740,12740,12740,12740,0
|
|
20240405,184400,242262160,12740,12740,12740,12740,0
|
|
20240405,184300,242262160,12740,12740,12740,12740,0
|
|
20240405,184200,242262160,12740,12740,12740,12740,0
|
|
20240405,184100,242262160,12740,12740,12740,12740,0
|
|
20240405,184000,242262160,12740,12740,12740,12740,0
|
|
20240405,183900,242262160,12740,12740,12740,12740,0
|
|
20240405,183800,242262160,12740,12740,12740,12740,0
|
|
20240405,183700,242262160,12740,12740,12740,12740,0
|
|
20240405,183600,242262160,12740,12740,12740,12740,0
|
|
20240405,183500,242262160,12740,12740,12740,12740,0
|
|
20240405,183400,242262160,12740,12740,12740,12740,0
|
|
20240405,183300,242262160,12740,12740,12740,12740,0
|
|
20240405,183200,242262160,12740,12740,12740,12740,0
|
|
20240405,183100,242262160,12740,12740,12740,12740,0
|
|
20240405,183000,242262160,12740,12740,12740,12740,116
|
|
20240405,182900,242262160,12740,12740,12740,12740,0
|
|
20240405,182800,242262160,12740,12740,12740,12740,0
|
|
20240405,182700,242262160,12740,12740,12740,12740,0
|
|
20240405,182600,242262160,12740,12740,12740,12740,0
|
|
20240405,182500,242262160,12740,12740,12740,12740,0
|
|
20240405,182400,242262160,12740,12740,12740,12740,0
|
|
20240405,182300,242262160,12740,12740,12740,12740,0
|
|
20240405,182200,242262160,12740,12740,12740,12740,0
|
|
20240405,182100,242262160,12740,12740,12740,12740,0
|
|
20240405,182000,242262160,12740,12740,12740,12740,0
|
|
20240405,181900,242262160,12740,12740,12740,12740,0
|
|
20240405,181800,242262160,12740,12740,12740,12740,0
|
|
20240405,181700,242262160,12740,12740,12740,12740,0
|
|
20240405,181600,242262160,12740,12740,12740,12740,0
|
|
20240405,181500,242262160,12740,12740,12740,12740,0
|
|
20240405,181400,242262160,12740,12740,12740,12740,0
|
|
20240405,181300,242262160,12740,12740,12740,12740,0
|
|
20240405,181200,242262160,12740,12740,12740,12740,0
|
|
20240405,181100,242262160,12740,12740,12740,12740,0
|
|
20240405,181000,242262160,12740,12740,12740,12740,0
|
|
20240405,180900,242262160,12740,12740,12740,12740,0
|
|
20240405,180800,242262160,12740,12740,12740,12740,0
|
|
20240405,180700,242262160,12740,12740,12740,12740,0
|
|
20240405,180600,242262160,12740,12740,12740,12740,0
|
|
20240405,180500,242262160,12740,12740,12740,12740,0
|
|
20240405,180400,242262160,12740,12740,12740,12740,0
|
|
20240405,180300,242262160,12740,12740,12740,12740,0
|
|
20240405,180200,242262160,12740,12740,12740,12740,0
|
|
20240405,180100,242262160,12740,12740,12740,12740,0
|
|
20240405,180000,242262160,12740,12740,12740,12740,116
|
|
20240405,175900,242262160,12740,12740,12740,12740,0
|
|
20240405,175800,242262160,12740,12740,12740,12740,0
|
|
20240405,175700,242262160,12740,12740,12740,12740,0
|
|
20240405,175600,242262160,12740,12740,12740,12740,0
|
|
20240405,175500,242262160,12740,12740,12740,12740,0
|
|
20240405,175400,242262160,12740,12740,12740,12740,0
|
|
20240405,175300,242262160,12740,12740,12740,12740,0
|
|
20240405,175200,242262160,12740,12740,12740,12740,0
|
|
20240405,175100,242262160,12740,12740,12740,12740,0
|
|
20240405,175000,242262160,12740,12740,12740,12740,0
|
|
20240405,174900,242262160,12740,12740,12740,12740,0
|
|
20240405,174800,242262160,12740,12740,12740,12740,0
|
|
20240405,174700,242262160,12740,12740,12740,12740,0
|
|
20240405,174600,242262160,12740,12740,12740,12740,0
|
|
20240405,174500,242262160,12740,12740,12740,12740,0
|
|
20240405,174400,242262160,12740,12740,12740,12740,0
|
|
20240405,174300,242262160,12740,12740,12740,12740,0
|
|
20240405,174200,242262160,12740,12740,12740,12740,0
|
|
20240405,174100,242262160,12740,12740,12740,12740,0
|
|
20240405,174000,242262160,12740,12740,12740,12740,0
|
|
20240405,173900,242262160,12740,12740,12740,12740,0
|
|
20240405,173800,242262160,12740,12740,12740,12740,0
|
|
20240405,173700,242262160,12740,12740,12740,12740,0
|
|
20240405,173600,242262160,12740,12740,12740,12740,0
|
|
20240405,173500,242262160,12740,12740,12740,12740,0
|
|
20240405,173400,242262160,12740,12740,12740,12740,0
|
|
20240405,173300,242262160,12740,12740,12740,12740,0
|
|
20240405,173200,242262160,12740,12740,12740,12740,0
|
|
20240405,173100,242262160,12740,12740,12740,12740,0
|
|
20240405,173000,242262160,12740,12740,12740,12740,116
|
|
20240405,172900,242262160,12740,12740,12740,12740,0
|
|
20240405,172800,242262160,12740,12740,12740,12740,0
|
|
20240405,172700,242262160,12740,12740,12740,12740,0
|
|
20240405,172600,242262160,12740,12740,12740,12740,0
|
|
20240405,172500,242262160,12740,12740,12740,12740,0
|
|
20240405,172400,242262160,12740,12740,12740,12740,0
|
|
20240405,172300,242262160,12740,12740,12740,12740,0
|
|
20240405,172200,242262160,12740,12740,12740,12740,0
|
|
20240405,172100,242262160,12740,12740,12740,12740,0
|
|
20240405,172000,242262160,12740,12740,12740,12740,0
|
|
20240405,171900,242262160,12740,12740,12740,12740,0
|
|
20240405,171800,242262160,12740,12740,12740,12740,0
|
|
20240405,171700,242262160,12740,12740,12740,12740,0
|
|
20240405,171600,242262160,12740,12740,12740,12740,0
|
|
20240405,171500,242262160,12740,12740,12740,12740,0
|
|
20240405,171400,242262160,12740,12740,12740,12740,0
|
|
20240405,171300,242262160,12740,12740,12740,12740,0
|
|
20240405,171200,242262160,12740,12740,12740,12740,0
|
|
20240405,171100,242262160,12740,12740,12740,12740,0
|
|
20240405,171000,242262160,12740,12740,12740,12740,0
|
|
20240405,170900,242262160,12740,12740,12740,12740,0
|
|
20240405,170800,242262160,12740,12740,12740,12740,0
|
|
20240405,170700,242262160,12740,12740,12740,12740,0
|
|
20240405,170600,242262160,12740,12740,12740,12740,0
|
|
20240405,170500,242262160,12740,12740,12740,12740,0
|
|
20240405,170400,242262160,12740,12740,12740,12740,0
|
|
20240405,170300,242262160,12740,12740,12740,12740,0
|
|
20240405,170200,242262160,12740,12740,12740,12740,0
|
|
20240405,170100,242262160,12740,12740,12740,12740,0
|
|
20240405,170000,242262160,12740,12740,12740,12740,116
|
|
20240405,165900,242262160,12740,12740,12740,12740,0
|
|
20240405,165800,242262160,12740,12740,12740,12740,0
|
|
20240405,165700,242262160,12740,12740,12740,12740,0
|
|
20240405,165600,242262160,12740,12740,12740,12740,0
|
|
20240405,165500,242262160,12740,12740,12740,12740,0
|
|
20240405,165400,242262160,12740,12740,12740,12740,0
|
|
20240405,165300,242262160,12740,12740,12740,12740,0
|
|
20240405,165200,242262160,12740,12740,12740,12740,0
|
|
20240405,165100,242262160,12740,12740,12740,12740,0
|
|
20240405,165000,242262160,12740,12740,12740,12740,0
|
|
20240405,164900,242262160,12740,12740,12740,12740,0
|
|
20240405,164800,242262160,12740,12740,12740,12740,0
|
|
20240405,164700,242262160,12740,12740,12740,12740,0
|
|
20240405,164600,242262160,12740,12740,12740,12740,0
|
|
20240405,164500,242262160,12740,12740,12740,12740,0
|
|
20240405,164400,242262160,12740,12740,12740,12740,0
|
|
20240405,164300,242262160,12740,12740,12740,12740,0
|
|
20240405,164200,242262160,12740,12740,12740,12740,0
|
|
20240405,164100,242262160,12740,12740,12740,12740,0
|
|
20240405,164000,242262160,12740,12740,12740,12740,0
|
|
20240405,163900,242262160,12740,12740,12740,12740,0
|
|
20240405,163800,242262160,12740,12740,12740,12740,0
|
|
20240405,163700,242262160,12740,12740,12740,12740,0
|
|
20240405,163600,242262160,12740,12740,12740,12740,0
|
|
20240405,163500,242262160,12740,12740,12740,12740,0
|
|
20240405,163400,242262160,12740,12740,12740,12740,0
|
|
20240405,163300,242262160,12740,12740,12740,12740,0
|
|
20240405,163200,242262160,12740,12740,12740,12740,0
|
|
20240405,163100,242262160,12740,12740,12740,12740,0
|
|
20240405,163000,242262160,12740,12740,12740,12740,116
|
|
20240405,162900,242262160,12740,12740,12740,12740,0
|
|
20240405,162800,242262160,12740,12740,12740,12740,0
|
|
20240405,162700,242262160,12740,12740,12740,12740,0
|
|
20240405,162600,242262160,12740,12740,12740,12740,0
|
|
20240405,162500,242262160,12740,12740,12740,12740,0
|
|
20240405,162400,242262160,12740,12740,12740,12740,0
|
|
20240405,162300,242262160,12740,12740,12740,12740,0
|
|
20240405,162200,242262160,12740,12740,12740,12740,0
|
|
20240405,162100,242262160,12740,12740,12740,12740,0
|
|
20240405,162000,242262160,12740,12740,12740,12740,0
|
|
20240405,161900,242262160,12740,12740,12740,12740,0
|
|
20240405,161800,242262160,12740,12740,12740,12740,0
|
|
20240405,161700,242262160,12740,12740,12740,12740,0
|
|
20240405,161600,242262160,12740,12740,12740,12740,0
|
|
20240405,161500,242262160,12740,12740,12740,12740,0
|
|
20240405,161400,242262160,12740,12740,12740,12740,0
|
|
20240405,161300,242262160,12740,12740,12740,12740,0
|
|
20240405,161200,242262160,12740,12740,12740,12740,0
|
|
20240405,161100,242262160,12740,12740,12740,12740,0
|
|
20240405,161000,242262160,12740,12740,12740,12740,0
|
|
20240405,160900,242262160,12740,12740,12740,12740,0
|
|
20240405,160800,242262160,12740,12740,12740,12740,0
|
|
20240405,160700,242262160,12740,12740,12740,12740,0
|
|
20240405,160600,242262160,12740,12740,12740,12740,0
|
|
20240405,160500,242262160,12740,12740,12740,12740,0
|
|
20240405,160400,242262160,12740,12740,12740,12740,0
|
|
20240405,160300,242262160,12740,12740,12740,12740,0
|
|
20240405,160200,242262160,12740,12740,12740,12740,0
|
|
20240405,160100,242262160,12740,12740,12740,12740,0
|
|
20240405,160000,242262160,12740,12740,12740,12740,116
|
|
20240405,155900,242262160,12740,12740,12740,12740,0
|
|
20240405,155800,242262160,12740,12740,12740,12740,0
|
|
20240405,155700,242262160,12740,12740,12740,12740,0
|
|
20240405,155600,242262160,12740,12740,12740,12740,0
|
|
20240405,155500,242262160,12740,12740,12740,12740,0
|
|
20240405,155400,242262160,12740,12740,12740,12740,0
|
|
20240405,155300,242262160,12740,12740,12740,12740,0
|
|
20240405,155200,242262160,12740,12740,12740,12740,0
|
|
20240405,155100,242262160,12740,12740,12740,12740,0
|
|
20240405,155000,242262160,12740,12740,12740,12740,0
|
|
20240405,154900,242262160,12740,12740,12740,12740,0
|
|
20240405,154800,242262160,12740,12740,12740,12740,0
|
|
20240405,154700,242262160,12740,12740,12740,12740,0
|
|
20240405,154600,242262160,12740,12740,12740,12740,0
|
|
20240405,154500,242262160,12740,12740,12740,12740,0
|
|
20240405,154400,242262160,12740,12740,12740,12740,0
|
|
20240405,154300,242262160,12740,12740,12740,12740,0
|
|
20240405,154200,242262160,12740,12740,12740,12740,0
|
|
20240405,154100,242262160,12740,12740,12740,12740,0
|
|
20240405,154000,242262160,12740,12740,12740,12740,0
|
|
20240405,153900,242262160,12740,12740,12740,12740,0
|
|
20240405,153800,242262160,12740,12740,12740,12740,0
|
|
20240405,153700,242262160,12740,12740,12740,12740,0
|
|
20240405,153600,242262160,12740,12740,12740,12740,0
|
|
20240405,153500,242262160,12740,12740,12740,12740,0
|
|
20240405,153400,242262160,12740,12740,12740,12740,0
|
|
20240405,153300,242262160,12740,12740,12740,12740,0
|
|
20240405,153200,242262160,12740,12740,12740,12740,0
|
|
20240405,153100,242262160,12740,12740,12740,12740,0
|
|
20240405,153000,242262160,12740,12740,12740,12740,232
|
|
20240405,152900,240784320,12720,12720,12720,12720,0
|
|
20240405,152800,240784320,12720,12720,12720,12720,0
|
|
20240405,152700,240784320,12720,12720,12720,12720,0
|
|
20240405,152600,240784320,12720,12720,12720,12720,0
|
|
20240405,152500,240784320,12720,12720,12720,12720,0
|
|
20240405,152400,240784320,12720,12720,12720,12720,0
|
|
20240405,152300,240784320,12720,12720,12720,12720,0
|
|
20240405,152200,240784320,12720,12720,12720,12720,0
|
|
20240405,152100,240784320,12720,12720,12720,12720,0
|
|
20240405,152000,240784320,12720,12720,12720,12720,0
|
|
20240405,151900,240784320,12720,12720,12720,12720,1
|
|
20240405,151800,240771600,12720,12720,12720,12720,0
|
|
20240405,151700,240771600,12720,12720,12720,12720,0
|
|
20240405,151600,240771600,12720,12720,12720,12720,0
|
|
20240405,151500,240771600,12720,12720,12720,12720,29
|
|
20240405,151400,240402720,12720,12740,12740,12720,312
|
|
20240405,151300,236434060,12720,12720,12720,12720,0
|
|
20240405,151200,236434060,12720,12720,12720,12720,0
|
|
20240405,151100,236434060,12720,12740,12740,12720,71
|
|
20240405,151000,235529640,12740,12720,12740,12720,59
|
|
20240405,150900,234779100,12740,12740,12740,12740,1
|
|
20240405,150800,234766360,12720,12730,12730,12720,591
|
|
20240405,150700,227248340,12720,12730,12730,12720,148
|
|
20240405,150600,225365390,12760,12760,12760,12720,3902
|
|
20240405,150500,175728220,12760,12760,12760,12760,0
|
|
20240405,150400,175728220,12760,12760,12760,12760,0
|
|
20240405,150300,175728220,12760,12760,12760,12760,10
|
|
20240405,150200,175600620,12760,12760,12760,12760,1
|
|
20240405,150100,175587860,12760,12760,12760,12760,0
|
|
20240405,150000,175587860,12760,12760,12760,12760,0
|
|
20240405,145900,175587860,12760,12760,12760,12760,2
|
|
20240405,145800,175562340,12770,12760,12770,12760,15
|
|
20240405,145700,175370880,12760,12760,12760,12760,0
|
|
20240405,145600,175370880,12760,12760,12760,12760,0
|
|
20240405,145500,175370880,12760,12760,12760,12760,20
|
|
20240405,145400,175115680,12770,12770,12770,12770,0
|
|
20240405,145300,175115680,12770,12770,12770,12770,0
|
|
20240405,145200,175115680,12770,12770,12770,12770,10
|
|
20240405,145100,174987980,12770,12770,12770,12770,100
|
|
20240405,145000,173710980,12760,12760,12760,12760,0
|
|
20240405,144900,173710980,12760,12760,12760,12760,0
|
|
20240405,144800,173710980,12760,12760,12760,12760,47
|
|
20240405,144700,173111260,12770,12770,12770,12770,0
|
|
20240405,144600,173111260,12770,12770,12770,12770,0
|
|
20240405,144500,173111260,12770,12770,12770,12770,0
|
|
20240405,144400,173111260,12770,12770,12770,12770,0
|
|
20240405,144300,173111260,12770,12770,12770,12770,0
|
|
20240405,144200,173111260,12770,12770,12770,12770,0
|
|
20240405,144100,173111260,12770,12770,12770,12770,0
|
|
20240405,144000,173111260,12770,12770,12770,12770,0
|
|
20240405,143900,173111260,12770,12770,12770,12770,0
|
|
20240405,143800,173111260,12770,12770,12770,12770,0
|
|
20240405,143700,173111260,12770,12770,12770,12770,0
|
|
20240405,143600,173111260,12770,12770,12770,12770,0
|
|
20240405,143500,173111260,12770,12770,12770,12770,0
|
|
20240405,143400,173111260,12770,12770,12770,12770,0
|
|
20240405,143300,173111260,12770,12770,12770,12770,0
|
|
20240405,143200,173111260,12770,12770,12770,12770,0
|
|
20240405,143100,173111260,12770,12770,12770,12770,1
|
|
20240405,143000,173098490,12780,12780,12780,12780,0
|
|
20240405,142900,173098490,12780,12780,12780,12780,1
|
|
20240405,142800,173085710,12750,12750,12750,12750,0
|
|
20240405,142700,173085710,12750,12750,12750,12750,0
|
|
20240405,142600,173085710,12750,12750,12750,12750,0
|
|
20240405,142500,173085710,12750,12750,12750,12750,0
|
|
20240405,142400,173085710,12750,12750,12750,12750,0
|
|
20240405,142300,173085710,12750,12750,12750,12750,9
|
|
20240405,142200,172970960,12780,12780,12780,12780,0
|
|
20240405,142100,172970960,12780,12780,12780,12780,0
|
|
20240405,142000,172970960,12780,12760,12780,12760,30
|
|
20240405,141900,172587880,12750,12750,12750,12750,0
|
|
20240405,141800,172587880,12750,12750,12750,12750,31
|
|
20240405,141700,172192630,12710,12710,12710,12710,0
|
|
20240405,141600,172192630,12710,12710,12710,12710,0
|
|
20240405,141500,172192630,12710,12710,12710,12710,0
|
|
20240405,141400,172192630,12710,12710,12710,12710,0
|
|
20240405,141300,172192630,12710,12710,12710,12710,0
|
|
20240405,141200,172192630,12710,12710,12710,12710,0
|
|
20240405,141100,172192630,12710,12710,12710,12710,60
|
|
20240405,141000,171430030,12750,12750,12750,12750,123
|
|
20240405,140900,169861780,12750,12750,12750,12750,0
|
|
20240405,140800,169861780,12750,12750,12750,12750,167
|
|
20240405,140700,167732530,12740,12690,12740,12680,1465
|
|
20240405,140600,149111200,12680,12680,12680,12680,43
|
|
20240405,140500,148565960,12670,12670,12670,12670,0
|
|
20240405,140400,148565960,12670,12670,12670,12670,68
|
|
20240405,140300,147704400,12670,12670,12670,12670,0
|
|
20240405,140200,147704400,12670,12670,12670,12670,0
|
|
20240405,140100,147704400,12670,12670,12670,12670,40
|
|
20240405,140000,147197600,12650,12650,12650,12650,0
|
|
20240405,135900,147197600,12650,12650,12650,12650,0
|
|
20240405,135800,147197600,12650,12660,12670,12650,575
|
|
20240405,135700,139918360,12650,12650,12650,12650,19
|
|
20240405,135600,139678010,12650,12650,12650,12650,0
|
|
20240405,135500,139678010,12650,12650,12650,12650,0
|
|
20240405,135400,139678010,12650,12650,12650,12650,0
|
|
20240405,135300,139678010,12650,12650,12650,12650,0
|
|
20240405,135200,139678010,12650,12650,12650,12650,0
|
|
20240405,135100,139678010,12650,12650,12650,12650,0
|
|
20240405,135000,139678010,12650,12650,12650,12650,10
|
|
20240405,134900,139551510,12650,12650,12650,12650,0
|
|
20240405,134800,139551510,12650,12650,12650,12650,7
|
|
20240405,134700,139462960,12650,12650,12650,12650,40
|
|
20240405,134600,138956960,12650,12650,12650,12650,0
|
|
20240405,134500,138956960,12650,12650,12650,12650,0
|
|
20240405,134400,138956960,12650,12650,12650,12650,10
|
|
20240405,134300,138830460,12660,12670,12670,12660,270
|
|
20240405,134200,135409580,12670,12670,12670,12670,0
|
|
20240405,134100,135409580,12670,12670,12670,12670,2
|
|
20240405,134000,135384240,12670,12670,12670,12670,2
|
|
20240405,133900,135358900,12670,12670,12670,12670,0
|
|
20240405,133800,135358900,12670,12670,12670,12670,0
|
|
20240405,133700,135358900,12670,12670,12670,12670,0
|
|
20240405,133600,135358900,12670,12680,12680,12670,119
|
|
20240405,133500,133850450,12680,12680,12680,12680,0
|
|
20240405,133400,133850450,12680,12680,12680,12680,2
|
|
20240405,133300,133825090,12690,12690,12690,12690,2
|
|
20240405,133200,133799710,12670,12670,12670,12670,0
|
|
20240405,133100,133799710,12670,12670,12670,12670,0
|
|
20240405,133000,133799710,12670,12670,12670,12670,0
|
|
20240405,132900,133799710,12670,12670,12670,12670,2
|
|
20240405,132800,133774370,12670,12670,12670,12670,0
|
|
20240405,132700,133774370,12670,12670,12670,12670,0
|
|
20240405,132600,133774370,12670,12670,12670,12670,0
|
|
20240405,132500,133774370,12670,12670,12670,12670,0
|
|
20240405,132400,133774370,12670,12670,12670,12670,0
|
|
20240405,132300,133774370,12670,12670,12670,12670,0
|
|
20240405,132200,133774370,12670,12670,12670,12670,0
|
|
20240405,132100,133774370,12670,12670,12670,12670,0
|
|
20240405,132000,133774370,12670,12670,12670,12670,0
|
|
20240405,131900,133774370,12670,12670,12670,12670,0
|
|
20240405,131800,133774370,12670,12670,12670,12670,44
|
|
20240405,131700,133216890,12680,12680,12680,12680,111
|
|
20240405,131600,131809410,12670,12670,12670,12670,1
|
|
20240405,131500,131796740,12670,12670,12670,12670,10
|
|
20240405,131400,131670040,12670,12680,12680,12670,13
|
|
20240405,131300,131505230,12670,12670,12670,12670,0
|
|
20240405,131200,131505230,12670,12670,12670,12670,0
|
|
20240405,131100,131505230,12670,12670,12670,12670,1
|
|
20240405,131000,131492560,12670,12670,12670,12670,23
|
|
20240405,130900,131201150,12660,12660,12660,12660,0
|
|
20240405,130800,131201150,12660,12650,12660,12650,16
|
|
20240405,130700,130998620,12650,12650,12650,12650,0
|
|
20240405,130600,130998620,12650,12650,12650,12650,0
|
|
20240405,130500,130998620,12650,12650,12650,12650,0
|
|
20240405,130400,130998620,12650,12650,12650,12650,0
|
|
20240405,130300,130998620,12650,12650,12650,12650,0
|
|
20240405,130200,130998620,12650,12650,12650,12650,0
|
|
20240405,130100,130998620,12650,12650,12650,12650,1
|
|
20240405,130000,130985970,12620,12620,12620,12620,0
|
|
20240405,125900,130985970,12620,12620,12620,12620,0
|
|
20240405,125800,130985970,12620,12620,12620,12620,0
|
|
20240405,125700,130985970,12620,12620,12620,12620,0
|
|
20240405,125600,130985970,12620,12620,12620,12620,0
|
|
20240405,125500,130985970,12620,12620,12620,12620,0
|
|
20240405,125400,130985970,12620,12620,12620,12620,0
|
|
20240405,125300,130985970,12620,12620,12620,12620,0
|
|
20240405,125200,130985970,12620,12620,12620,12620,0
|
|
20240405,125100,130985970,12620,12620,12620,12620,0
|
|
20240405,125000,130985970,12620,12620,12620,12620,0
|
|
20240405,124900,130985970,12620,12620,12620,12620,0
|
|
20240405,124800,130985970,12620,12620,12620,12620,0
|
|
20240405,124700,130985970,12620,12620,12620,12620,0
|
|
20240405,124600,130985970,12620,12630,12630,12620,77
|
|
20240405,124500,130013510,12620,12620,12620,12620,0
|
|
20240405,124400,130013510,12620,12620,12620,12620,0
|
|
20240405,124300,130013510,12620,12610,12620,12610,13
|
|
20240405,124200,129849470,12600,12600,12600,12600,0
|
|
20240405,124100,129849470,12600,12600,12600,12600,0
|
|
20240405,124000,129849470,12600,12600,12600,12600,0
|
|
20240405,123900,129849470,12600,12600,12600,12600,0
|
|
20240405,123800,129849470,12600,12600,12600,12600,0
|
|
20240405,123700,129849470,12600,12600,12600,12600,0
|
|
20240405,123600,129849470,12600,12630,12630,12600,1217
|
|
20240405,123500,114505050,12630,12630,12630,12630,0
|
|
20240405,123400,114505050,12630,12630,12630,12630,0
|
|
20240405,123300,114505050,12630,12630,12630,12630,0
|
|
20240405,123200,114505050,12630,12630,12630,12630,0
|
|
20240405,123100,114505050,12630,12630,12630,12630,0
|
|
20240405,123000,114505050,12630,12630,12630,12630,0
|
|
20240405,122900,114505050,12630,12630,12630,12630,2
|
|
20240405,122800,114479790,12630,12670,12670,12630,85
|
|
20240405,122700,113403030,12680,12680,12680,12680,0
|
|
20240405,122600,113403030,12680,12680,12680,12680,0
|
|
20240405,122500,113403030,12680,12680,12680,12680,0
|
|
20240405,122400,113403030,12680,12680,12680,12680,0
|
|
20240405,122300,113403030,12680,12680,12680,12680,0
|
|
20240405,122200,113403030,12680,12680,12680,12680,0
|
|
20240405,122100,113403030,12680,12680,12680,12680,0
|
|
20240405,122000,113403030,12680,12680,12680,12680,0
|
|
20240405,121900,113403030,12680,12680,12680,12680,0
|
|
20240405,121800,113403030,12680,12680,12680,12680,1
|
|
20240405,121700,113390350,12630,12630,12630,12630,106
|
|
20240405,121600,112051570,12630,12640,12640,12630,101
|
|
20240405,121500,110774990,12630,12680,12680,12630,11
|
|
20240405,121400,110635560,12680,12680,12680,12680,0
|
|
20240405,121300,110635560,12680,12680,12680,12680,0
|
|
20240405,121200,110635560,12680,12680,12680,12680,1
|
|
20240405,121100,110622880,12700,12700,12700,12700,0
|
|
20240405,121000,110622880,12700,12700,12700,12700,0
|
|
20240405,120900,110622880,12700,12700,12700,12700,0
|
|
20240405,120800,110622880,12700,12700,12700,12700,0
|
|
20240405,120700,110622880,12700,12700,12700,12700,0
|
|
20240405,120600,110622880,12700,12700,12700,12700,1
|
|
20240405,120500,110610180,12620,12680,12680,12610,1469
|
|
20240405,120400,92062840,12680,12680,12680,12680,0
|
|
20240405,120300,92062840,12680,12680,12680,12680,0
|
|
20240405,120200,92062840,12680,12680,12680,12680,0
|
|
20240405,120100,92062840,12680,12680,12680,12680,0
|
|
20240405,120000,92062840,12680,12680,12680,12680,0
|
|
20240405,115900,92062840,12680,12680,12680,12680,0
|
|
20240405,115800,92062840,12680,12680,12680,12680,0
|
|
20240405,115700,92062840,12680,12680,12680,12680,7
|
|
20240405,115600,91974080,12720,12720,12720,12720,0
|
|
20240405,115500,91974080,12720,12720,12720,12720,1
|
|
20240405,115400,91961360,12680,12680,12680,12680,1
|
|
20240405,115300,91948680,12680,12680,12680,12680,0
|
|
20240405,115200,91948680,12680,12680,12680,12680,0
|
|
20240405,115100,91948680,12680,12680,12680,12680,0
|
|
20240405,115000,91948680,12680,12680,12680,12680,16
|
|
20240405,114900,91745800,12680,12680,12680,12680,25
|
|
20240405,114800,91428800,12670,12670,12670,12670,0
|
|
20240405,114700,91428800,12670,12670,12670,12670,0
|
|
20240405,114600,91428800,12670,12720,12720,12670,2
|
|
20240405,114500,91403410,12670,12670,12670,12670,0
|
|
20240405,114400,91403410,12670,12670,12670,12670,0
|
|
20240405,114300,91403410,12670,12670,12670,12670,0
|
|
20240405,114200,91403410,12670,12670,12670,12670,0
|
|
20240405,114100,91403410,12670,12670,12670,12670,0
|
|
20240405,114000,91403410,12670,12670,12670,12670,0
|
|
20240405,113900,91403410,12670,12670,12670,12670,0
|
|
20240405,113800,91403410,12670,12670,12670,12670,0
|
|
20240405,113700,91403410,12670,12670,12670,12670,0
|
|
20240405,113600,91403410,12670,12670,12670,12670,0
|
|
20240405,113500,91403410,12670,12670,12670,12670,0
|
|
20240405,113400,91403410,12670,12670,12670,12670,0
|
|
20240405,113300,91403410,12670,12670,12670,12670,0
|
|
20240405,113200,91403410,12670,12670,12670,12670,0
|
|
20240405,113100,91403410,12670,12670,12670,12670,0
|
|
20240405,113000,91403410,12670,12670,12670,12670,0
|
|
20240405,112900,91403410,12670,12670,12670,12670,0
|
|
20240405,112800,91403410,12670,12670,12670,12670,0
|
|
20240405,112700,91403410,12670,12670,12670,12670,0
|
|
20240405,112600,91403410,12670,12670,12670,12670,0
|
|
20240405,112500,91403410,12670,12670,12670,12670,0
|
|
20240405,112400,91403410,12670,12670,12670,12670,0
|
|
20240405,112300,91403410,12670,12670,12670,12670,0
|
|
20240405,112200,91403410,12670,12670,12670,12670,0
|
|
20240405,112100,91403410,12670,12670,12670,12670,0
|
|
20240405,112000,91403410,12670,12670,12670,12670,0
|
|
20240405,111900,91403410,12670,12670,12670,12670,0
|
|
20240405,111800,91403410,12670,12670,12670,12670,0
|
|
20240405,111700,91403410,12670,12670,12670,12670,0
|
|
20240405,111600,91403410,12670,12670,12670,12670,0
|
|
20240405,111500,91403410,12670,12670,12670,12670,7
|
|
20240405,111400,91314720,12650,12650,12650,12650,10
|
|
20240405,111300,91188220,12640,12640,12640,12640,0
|
|
20240405,111200,91188220,12640,12640,12640,12640,0
|
|
20240405,111100,91188220,12640,12640,12640,12640,0
|
|
20240405,111000,91188220,12640,12640,12640,12640,0
|
|
20240405,110900,91188220,12640,12640,12640,12640,0
|
|
20240405,110800,91188220,12640,12640,12640,12640,0
|
|
20240405,110700,91188220,12640,12640,12640,12640,0
|
|
20240405,110600,91188220,12640,12640,12640,12640,0
|
|
20240405,110500,91188220,12640,12640,12640,12640,0
|
|
20240405,110400,91188220,12640,12640,12640,12640,11
|
|
20240405,110300,91049180,12640,12640,12640,12640,0
|
|
20240405,110200,91049180,12640,12640,12640,12640,0
|
|
20240405,110100,91049180,12640,12640,12640,12640,0
|
|
20240405,110000,91049180,12640,12640,12640,12640,0
|
|
20240405,105900,91049180,12640,12640,12640,12640,0
|
|
20240405,105800,91049180,12640,12640,12640,12640,0
|
|
20240405,105700,91049180,12640,12640,12640,12640,11
|
|
20240405,105600,90910140,12720,12720,12720,12720,0
|
|
20240405,105500,90910140,12720,12720,12720,12720,5
|
|
20240405,105400,90846540,12720,12720,12720,12720,4
|
|
20240405,105300,90795660,12720,12720,12720,12720,0
|
|
20240405,105200,90795660,12720,12720,12720,12720,1
|
|
20240405,105100,90782940,12620,12620,12620,12620,0
|
|
20240405,105000,90782940,12620,12620,12620,12620,13
|
|
20240405,104900,90618880,12730,12730,12730,12730,0
|
|
20240405,104800,90618880,12730,12730,12730,12730,0
|
|
20240405,104700,90618880,12730,12730,12730,12730,1
|
|
20240405,104600,90606150,12730,12730,12730,12730,0
|
|
20240405,104500,90606150,12730,12730,12730,12730,0
|
|
20240405,104400,90606150,12730,12730,12730,12730,2
|
|
20240405,104300,90580690,12730,12730,12730,12730,0
|
|
20240405,104200,90580690,12730,12730,12730,12730,70
|
|
20240405,104100,89689590,12730,12730,12730,12730,0
|
|
20240405,104000,89689590,12730,12730,12730,12730,4
|
|
20240405,103900,89638670,12730,12730,12730,12730,56
|
|
20240405,103800,88925790,12730,12730,12730,12730,0
|
|
20240405,103700,88925790,12730,12730,12730,12730,40
|
|
20240405,103600,88416590,12730,12730,12730,12730,20
|
|
20240405,103500,88161990,12730,12670,12730,12670,300
|
|
20240405,103400,84343110,12730,12670,12730,12670,100
|
|
20240405,103300,83071530,12670,12620,12670,12620,61
|
|
20240405,103200,82299690,12600,12610,12610,12600,131
|
|
20240405,103100,80648170,12620,12620,12620,12620,0
|
|
20240405,103000,80648170,12620,12620,12620,12620,153
|
|
20240405,102900,78717310,12600,12620,12620,12600,334
|
|
20240405,102800,74502310,12620,12620,12620,12620,78
|
|
20240405,102700,73517950,12620,12630,12630,12620,45
|
|
20240405,102600,72950030,12620,12620,12620,12620,16
|
|
20240405,102500,72748110,12600,12600,12600,12600,0
|
|
20240405,102400,72748110,12600,12610,12610,12600,244
|
|
20240405,102300,69671410,12610,12620,12620,12610,805
|
|
20240405,102200,59519660,12620,12620,12620,12620,38
|
|
20240405,102100,59040100,12610,12610,12610,12610,0
|
|
20240405,102000,59040100,12610,12610,12610,12610,10
|
|
20240405,101900,58914000,12610,12610,12610,12610,1
|
|
20240405,101800,58901390,12610,12610,12610,12610,1
|
|
20240405,101700,58888780,12670,12670,12670,12670,0
|
|
20240405,101600,58888780,12670,12670,12670,12670,0
|
|
20240405,101500,58888780,12670,12670,12670,12670,10
|
|
20240405,101400,58762080,12590,12610,12670,12590,358
|
|
20240405,101300,54250860,12610,12610,12610,12610,6
|
|
20240405,101200,54175200,12670,12670,12670,12670,4
|
|
20240405,101100,54124520,12590,12650,12670,12590,1470
|
|
20240405,101000,35590820,12630,12630,12630,12630,1
|
|
20240405,100900,35578190,12630,12650,12650,12630,58
|
|
20240405,100800,34845240,12650,12670,12670,12650,17
|
|
20240405,100700,34630160,12670,12670,12670,12670,0
|
|
20240405,100600,34630160,12670,12670,12670,12670,1
|
|
20240405,100500,34617490,12670,12660,12670,12640,213
|
|
20240405,100400,31920650,12670,12670,12670,12660,333
|
|
20240405,100300,27704280,12720,12720,12720,12720,0
|
|
20240405,100200,27704280,12720,12720,12720,12720,1
|
|
20240405,100100,27691560,12720,12700,12720,12670,29
|
|
20240405,100000,27323790,12720,12720,12720,12720,3
|
|
20240405,095900,27285630,12700,12700,12700,12700,2
|
|
20240405,095800,27260230,12720,12720,12720,12720,5
|
|
20240405,095700,27196630,12690,12690,12690,12690,11
|
|
20240405,095600,27057040,12700,12700,12700,12700,2
|
|
20240405,095500,27031640,12730,12730,12730,12730,0
|
|
20240405,095400,27031640,12730,12730,12730,12730,0
|
|
20240405,095300,27031640,12730,12730,12730,12730,2
|
|
20240405,095200,27006180,12690,12690,12690,12690,19
|
|
20240405,095100,26765070,12690,12710,12710,12690,177
|
|
20240405,095000,24515440,12760,12760,12760,12760,0
|
|
20240405,094900,24515440,12760,12760,12760,12760,1
|
|
20240405,094800,24502680,12680,12680,12680,12680,8
|
|
20240405,094700,24401240,12680,12680,12680,12680,8
|
|
20240405,094600,24299800,12670,12680,12680,12670,29
|
|
20240405,094500,23932310,12680,12680,12680,12670,145
|
|
20240405,094400,22093760,12680,12720,12770,12680,472
|
|
20240405,094300,16098740,12700,12700,12700,12700,0
|
|
20240405,094200,16098740,12700,12700,12700,12700,0
|
|
20240405,094100,16098740,12700,12700,12700,12700,0
|
|
20240405,094000,16098740,12700,12710,12710,12700,8
|
|
20240405,093900,15997120,12720,12730,12730,12720,22
|
|
20240405,093800,15717170,12730,12730,12730,12730,0
|
|
20240405,093700,15717170,12730,12730,12730,12730,1
|
|
20240405,093600,15704440,12740,12740,12740,12740,1
|
|
20240405,093500,15691700,12690,12690,12690,12690,2
|
|
20240405,093400,15666320,12690,12690,12690,12690,4
|
|
20240405,093300,15615560,12690,12700,12700,12690,381
|
|
20240405,093200,10776940,12700,12700,12780,12700,43
|
|
20240405,093100,10230690,12700,12710,12710,12700,107
|
|
20240405,093000,8870790,12710,12710,12710,12710,0
|
|
20240405,092900,8870790,12710,12710,12710,12710,12
|
|
20240405,092800,8718270,12760,12760,12760,12760,2
|
|
20240405,092700,8692750,12770,12700,12770,12700,228
|
|
20240405,092600,5797080,12790,12790,12790,12790,0
|
|
20240405,092500,5797080,12790,12790,12790,12790,0
|
|
20240405,092400,5797080,12790,12790,12790,12790,0
|
|
20240405,092300,5797080,12790,12790,12790,12790,11
|
|
20240405,092200,5656390,12790,12700,12790,12700,88
|
|
20240405,092100,4538700,12710,12710,12710,12710,0
|
|
20240405,092000,4538700,12710,12710,12710,12710,1
|
|
20240405,091900,4525990,12710,12710,12710,12710,5
|
|
20240405,091800,4462440,12700,12790,12790,12700,104
|
|
20240405,091700,3132550,12790,12790,12790,12790,1
|
|
20240405,091600,3119760,12790,12720,12790,12720,9
|
|
20240405,091500,3005000,12810,12810,12810,12810,0
|
|
20240405,091400,3005000,12810,12810,12810,12810,0
|
|
20240405,091300,3005000,12810,12810,12810,12810,0
|
|
20240405,091200,3005000,12810,12810,12810,12810,1
|
|
20240405,091100,2992190,12810,12660,12810,12660,5
|
|
20240405,091000,2928740,12680,12740,12740,12600,105
|
|
20240405,090900,1596400,12740,12740,12740,12740,0
|
|
20240405,090800,1596400,12740,12740,12740,12740,1
|
|
20240405,090700,1583660,12730,12730,12730,12730,3
|
|
20240405,090600,1545470,12740,12740,12740,12740,69
|
|
20240405,090500,666410,12740,12740,12740,12740,1
|
|
20240405,090400,653670,12860,12860,12860,12860,10
|
|
20240405,090300,525070,12870,12870,12870,12870,0
|
|
20240405,090200,525070,12870,12870,12870,12870,7
|
|
20240405,090100,434980,12870,12870,12870,12870,14
|
|
20240405,090000,254800,12740,12740,12740,12740,20
|