682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201900,238679260,9860,9860,9860,9860,331
|
|
20240412,201800,238679260,9860,9860,9860,9860,0
|
|
20240412,201700,238679260,9860,9860,9860,9860,0
|
|
20240412,201600,238679260,9860,9860,9860,9860,0
|
|
20240412,201500,238679260,9860,9860,9860,9860,0
|
|
20240412,201400,238679260,9860,9860,9860,9860,0
|
|
20240412,201300,238679260,9860,9860,9860,9860,0
|
|
20240412,201200,238679260,9860,9860,9860,9860,0
|
|
20240412,201100,238679260,9860,9860,9860,9860,0
|
|
20240412,201000,238679260,9860,9860,9860,9860,0
|
|
20240412,200900,238679260,9860,9860,9860,9860,0
|
|
20240412,200800,238679260,9860,9860,9860,9860,0
|
|
20240412,200700,238679260,9860,9860,9860,9860,0
|
|
20240412,200600,238679260,9860,9860,9860,9860,0
|
|
20240412,200500,238679260,9860,9860,9860,9860,0
|
|
20240412,200400,238679260,9860,9860,9860,9860,0
|
|
20240412,200300,238679260,9860,9860,9860,9860,0
|
|
20240412,200200,238679260,9860,9860,9860,9860,0
|
|
20240412,200100,238679260,9860,9860,9860,9860,0
|
|
20240412,200000,238679260,9860,9860,9860,9860,0
|
|
20240412,195900,238679260,9860,9860,9860,9860,0
|
|
20240412,195800,238679260,9860,9860,9860,9860,0
|
|
20240412,195700,238679260,9860,9860,9860,9860,0
|
|
20240412,195600,238679260,9860,9860,9860,9860,0
|
|
20240412,195500,238679260,9860,9860,9860,9860,0
|
|
20240412,195400,238679260,9860,9860,9860,9860,0
|
|
20240412,195300,238679260,9860,9860,9860,9860,0
|
|
20240412,195200,238679260,9860,9860,9860,9860,0
|
|
20240412,195100,238679260,9860,9860,9860,9860,0
|
|
20240412,195000,238679260,9860,9860,9860,9860,0
|
|
20240412,194900,238679260,9860,9860,9860,9860,331
|
|
20240412,194800,238679260,9860,9860,9860,9860,0
|
|
20240412,194700,238679260,9860,9860,9860,9860,0
|
|
20240412,194600,238679260,9860,9860,9860,9860,0
|
|
20240412,194500,238679260,9860,9860,9860,9860,0
|
|
20240412,194400,238679260,9860,9860,9860,9860,0
|
|
20240412,194300,238679260,9860,9860,9860,9860,0
|
|
20240412,194200,238679260,9860,9860,9860,9860,0
|
|
20240412,194100,238679260,9860,9860,9860,9860,0
|
|
20240412,194000,238679260,9860,9860,9860,9860,0
|
|
20240412,193900,238679260,9860,9860,9860,9860,0
|
|
20240412,193800,238679260,9860,9860,9860,9860,0
|
|
20240412,193700,238679260,9860,9860,9860,9860,0
|
|
20240412,193600,238679260,9860,9860,9860,9860,0
|
|
20240412,193500,238679260,9860,9860,9860,9860,0
|
|
20240412,193400,238679260,9860,9860,9860,9860,0
|
|
20240412,193300,238679260,9860,9860,9860,9860,0
|
|
20240412,193200,238679260,9860,9860,9860,9860,0
|
|
20240412,193100,238679260,9860,9860,9860,9860,0
|
|
20240412,193000,238679260,9860,9860,9860,9860,0
|
|
20240412,192900,238679260,9860,9860,9860,9860,0
|
|
20240412,192800,238679260,9860,9860,9860,9860,0
|
|
20240412,192700,238679260,9860,9860,9860,9860,0
|
|
20240412,192600,238679260,9860,9860,9860,9860,0
|
|
20240412,192500,238679260,9860,9860,9860,9860,0
|
|
20240412,192400,238679260,9860,9860,9860,9860,0
|
|
20240412,192300,238679260,9860,9860,9860,9860,0
|
|
20240412,192200,238679260,9860,9860,9860,9860,0
|
|
20240412,192100,238679260,9860,9860,9860,9860,0
|
|
20240412,192000,238679260,9860,9860,9860,9860,0
|
|
20240412,191900,238679260,9860,9860,9860,9860,331
|
|
20240412,191800,238679260,9860,9860,9860,9860,0
|
|
20240412,191700,238679260,9860,9860,9860,9860,0
|
|
20240412,191600,238679260,9860,9860,9860,9860,0
|
|
20240412,191500,238679260,9860,9860,9860,9860,0
|
|
20240412,191400,238679260,9860,9860,9860,9860,0
|
|
20240412,191300,238679260,9860,9860,9860,9860,0
|
|
20240412,191200,238679260,9860,9860,9860,9860,0
|
|
20240412,191100,238679260,9860,9860,9860,9860,0
|
|
20240412,191000,238679260,9860,9860,9860,9860,0
|
|
20240412,190900,238679260,9860,9860,9860,9860,0
|
|
20240412,190800,238679260,9860,9860,9860,9860,0
|
|
20240412,190700,238679260,9860,9860,9860,9860,0
|
|
20240412,190600,238679260,9860,9860,9860,9860,0
|
|
20240412,190500,238679260,9860,9860,9860,9860,0
|
|
20240412,190400,238679260,9860,9860,9860,9860,0
|
|
20240412,190300,238679260,9860,9860,9860,9860,0
|
|
20240412,190200,238679260,9860,9860,9860,9860,0
|
|
20240412,190100,238679260,9860,9860,9860,9860,0
|
|
20240412,190000,238679260,9860,9860,9860,9860,0
|
|
20240412,185900,238679260,9860,9860,9860,9860,0
|
|
20240412,185800,238679260,9860,9860,9860,9860,0
|
|
20240412,185700,238679260,9860,9860,9860,9860,0
|
|
20240412,185600,238679260,9860,9860,9860,9860,0
|
|
20240412,185500,238679260,9860,9860,9860,9860,0
|
|
20240412,185400,238679260,9860,9860,9860,9860,0
|
|
20240412,185300,238679260,9860,9860,9860,9860,0
|
|
20240412,185200,238679260,9860,9860,9860,9860,0
|
|
20240412,185100,238679260,9860,9860,9860,9860,0
|
|
20240412,185000,238679260,9860,9860,9860,9860,0
|
|
20240412,184900,238679260,9860,9860,9860,9860,331
|
|
20240412,184800,238679260,9860,9860,9860,9860,0
|
|
20240412,184700,238679260,9860,9860,9860,9860,0
|
|
20240412,184600,238679260,9860,9860,9860,9860,0
|
|
20240412,184500,238679260,9860,9860,9860,9860,0
|
|
20240412,184400,238679260,9860,9860,9860,9860,0
|
|
20240412,184300,238679260,9860,9860,9860,9860,0
|
|
20240412,184200,238679260,9860,9860,9860,9860,0
|
|
20240412,184100,238679260,9860,9860,9860,9860,0
|
|
20240412,184000,238679260,9860,9860,9860,9860,0
|
|
20240412,183900,238679260,9860,9860,9860,9860,0
|
|
20240412,183800,238679260,9860,9860,9860,9860,0
|
|
20240412,183700,238679260,9860,9860,9860,9860,0
|
|
20240412,183600,238679260,9860,9860,9860,9860,0
|
|
20240412,183500,238679260,9860,9860,9860,9860,0
|
|
20240412,183400,238679260,9860,9860,9860,9860,0
|
|
20240412,183300,238679260,9860,9860,9860,9860,0
|
|
20240412,183200,238679260,9860,9860,9860,9860,0
|
|
20240412,183100,238679260,9860,9860,9860,9860,0
|
|
20240412,183000,238679260,9860,9860,9860,9860,0
|
|
20240412,182900,238679260,9860,9860,9860,9860,0
|
|
20240412,182800,238679260,9860,9860,9860,9860,0
|
|
20240412,182700,238679260,9860,9860,9860,9860,0
|
|
20240412,182600,238679260,9860,9860,9860,9860,0
|
|
20240412,182500,238679260,9860,9860,9860,9860,0
|
|
20240412,182400,238679260,9860,9860,9860,9860,0
|
|
20240412,182300,238679260,9860,9860,9860,9860,0
|
|
20240412,182200,238679260,9860,9860,9860,9860,0
|
|
20240412,182100,238679260,9860,9860,9860,9860,0
|
|
20240412,182000,238679260,9860,9860,9860,9860,0
|
|
20240412,181900,238679260,9860,9860,9860,9860,331
|
|
20240412,181800,238679260,9860,9860,9860,9860,0
|
|
20240412,181700,238679260,9860,9860,9860,9860,0
|
|
20240412,181600,238679260,9860,9860,9860,9860,0
|
|
20240412,181500,238679260,9860,9860,9860,9860,0
|
|
20240412,181400,238679260,9860,9860,9860,9860,0
|
|
20240412,181300,238679260,9860,9860,9860,9860,0
|
|
20240412,181200,238679260,9860,9860,9860,9860,0
|
|
20240412,181100,238679260,9860,9860,9860,9860,0
|
|
20240412,181000,238679260,9860,9860,9860,9860,0
|
|
20240412,180900,238679260,9860,9860,9860,9860,0
|
|
20240412,180800,238679260,9860,9860,9860,9860,0
|
|
20240412,180700,238679260,9860,9860,9860,9860,0
|
|
20240412,180600,238679260,9860,9860,9860,9860,0
|
|
20240412,180500,238679260,9860,9860,9860,9860,0
|
|
20240412,180400,238679260,9860,9860,9860,9860,0
|
|
20240412,180300,238679260,9860,9860,9860,9860,0
|
|
20240412,180200,238679260,9860,9860,9860,9860,0
|
|
20240412,180100,238679260,9860,9860,9860,9860,0
|
|
20240412,180000,238679260,9860,9860,9860,9860,0
|
|
20240412,175900,238679260,9860,9860,9860,9860,0
|
|
20240412,175800,238679260,9860,9860,9860,9860,0
|
|
20240412,175700,238679260,9860,9860,9860,9860,0
|
|
20240412,175600,238679260,9860,9860,9860,9860,0
|
|
20240412,175500,238679260,9860,9860,9860,9860,0
|
|
20240412,175400,238679260,9860,9860,9860,9860,0
|
|
20240412,175300,238679260,9860,9860,9860,9860,0
|
|
20240412,175200,238679260,9860,9860,9860,9860,0
|
|
20240412,175100,238679260,9860,9860,9860,9860,0
|
|
20240412,175000,238679260,9860,9860,9860,9860,0
|
|
20240412,174900,238679260,9860,9860,9860,9860,331
|
|
20240412,174800,238679260,9860,9860,9860,9860,0
|
|
20240412,174700,238679260,9860,9860,9860,9860,0
|
|
20240412,174600,238679260,9860,9860,9860,9860,0
|
|
20240412,174500,238679260,9860,9860,9860,9860,0
|
|
20240412,174400,238679260,9860,9860,9860,9860,0
|
|
20240412,174300,238679260,9860,9860,9860,9860,0
|
|
20240412,174200,238679260,9860,9860,9860,9860,0
|
|
20240412,174100,238679260,9860,9860,9860,9860,0
|
|
20240412,174000,238679260,9860,9860,9860,9860,0
|
|
20240412,173900,238679260,9860,9860,9860,9860,0
|
|
20240412,173800,238679260,9860,9860,9860,9860,0
|
|
20240412,173700,238679260,9860,9860,9860,9860,0
|
|
20240412,173600,238679260,9860,9860,9860,9860,0
|
|
20240412,173500,238679260,9860,9860,9860,9860,0
|
|
20240412,173400,238679260,9860,9860,9860,9860,0
|
|
20240412,173300,238679260,9860,9860,9860,9860,0
|
|
20240412,173200,238679260,9860,9860,9860,9860,0
|
|
20240412,173100,238679260,9860,9860,9860,9860,0
|
|
20240412,173000,238679260,9860,9860,9860,9860,0
|
|
20240412,172900,238679260,9860,9860,9860,9860,0
|
|
20240412,172800,238679260,9860,9860,9860,9860,0
|
|
20240412,172700,238679260,9860,9860,9860,9860,0
|
|
20240412,172600,238679260,9860,9860,9860,9860,0
|
|
20240412,172500,238679260,9860,9860,9860,9860,0
|
|
20240412,172400,238679260,9860,9860,9860,9860,0
|
|
20240412,172300,238679260,9860,9860,9860,9860,0
|
|
20240412,172200,238679260,9860,9860,9860,9860,0
|
|
20240412,172100,238679260,9860,9860,9860,9860,0
|
|
20240412,172000,238679260,9860,9860,9860,9860,0
|
|
20240412,171900,238679260,9860,9860,9860,9860,331
|
|
20240412,171800,238679260,9860,9860,9860,9860,0
|
|
20240412,171700,238679260,9860,9860,9860,9860,0
|
|
20240412,171600,238679260,9860,9860,9860,9860,0
|
|
20240412,171500,238679260,9860,9860,9860,9860,0
|
|
20240412,171400,238679260,9860,9860,9860,9860,0
|
|
20240412,171300,238679260,9860,9860,9860,9860,0
|
|
20240412,171200,238679260,9860,9860,9860,9860,0
|
|
20240412,171100,238679260,9860,9860,9860,9860,0
|
|
20240412,171000,238679260,9860,9860,9860,9860,0
|
|
20240412,170900,238679260,9860,9860,9860,9860,0
|
|
20240412,170800,238679260,9860,9860,9860,9860,0
|
|
20240412,170700,238679260,9860,9860,9860,9860,0
|
|
20240412,170600,238679260,9860,9860,9860,9860,0
|
|
20240412,170500,238679260,9860,9860,9860,9860,0
|
|
20240412,170400,238679260,9860,9860,9860,9860,0
|
|
20240412,170300,238679260,9860,9860,9860,9860,0
|
|
20240412,170200,238679260,9860,9860,9860,9860,0
|
|
20240412,170100,238679260,9860,9860,9860,9860,0
|
|
20240412,170000,238679260,9860,9860,9860,9860,0
|
|
20240412,165900,238679260,9860,9860,9860,9860,0
|
|
20240412,165800,238679260,9860,9860,9860,9860,0
|
|
20240412,165700,238679260,9860,9860,9860,9860,0
|
|
20240412,165600,238679260,9860,9860,9860,9860,0
|
|
20240412,165500,238679260,9860,9860,9860,9860,0
|
|
20240412,165400,238679260,9860,9860,9860,9860,0
|
|
20240412,165300,238679260,9860,9860,9860,9860,0
|
|
20240412,165200,238679260,9860,9860,9860,9860,0
|
|
20240412,165100,238679260,9860,9860,9860,9860,0
|
|
20240412,165000,238679260,9860,9860,9860,9860,0
|
|
20240412,164900,238679260,9860,9860,9860,9860,331
|
|
20240412,164800,238679260,9860,9860,9860,9860,0
|
|
20240412,164700,238679260,9860,9860,9860,9860,0
|
|
20240412,164600,238679260,9860,9860,9860,9860,0
|
|
20240412,164500,238679260,9860,9860,9860,9860,0
|
|
20240412,164400,238679260,9860,9860,9860,9860,0
|
|
20240412,164300,238679260,9860,9860,9860,9860,0
|
|
20240412,164200,238679260,9860,9860,9860,9860,0
|
|
20240412,164100,238679260,9860,9860,9860,9860,0
|
|
20240412,164000,238679260,9860,9860,9860,9860,0
|
|
20240412,163900,238679260,9860,9860,9860,9860,0
|
|
20240412,163800,238679260,9860,9860,9860,9860,0
|
|
20240412,163700,238679260,9860,9860,9860,9860,0
|
|
20240412,163600,238679260,9860,9860,9860,9860,0
|
|
20240412,163500,238679260,9860,9860,9860,9860,0
|
|
20240412,163400,238679260,9860,9860,9860,9860,0
|
|
20240412,163300,238679260,9860,9860,9860,9860,0
|
|
20240412,163200,238679260,9860,9860,9860,9860,0
|
|
20240412,163100,238679260,9860,9860,9860,9860,0
|
|
20240412,163000,238679260,9860,9860,9860,9860,0
|
|
20240412,162900,238679260,9860,9860,9860,9860,0
|
|
20240412,162800,238679260,9860,9860,9860,9860,0
|
|
20240412,162700,238679260,9860,9860,9860,9860,0
|
|
20240412,162600,238679260,9860,9860,9860,9860,0
|
|
20240412,162500,238679260,9860,9860,9860,9860,0
|
|
20240412,162400,238679260,9860,9860,9860,9860,0
|
|
20240412,162300,238679260,9860,9860,9860,9860,0
|
|
20240412,162200,238679260,9860,9860,9860,9860,0
|
|
20240412,162100,238679260,9860,9860,9860,9860,0
|
|
20240412,162000,238679260,9860,9860,9860,9860,0
|
|
20240412,161900,238679260,9860,9860,9860,9860,331
|
|
20240412,161800,238679260,9860,9860,9860,9860,0
|
|
20240412,161700,238679260,9860,9860,9860,9860,0
|
|
20240412,161600,238679260,9860,9860,9860,9860,0
|
|
20240412,161500,238679260,9860,9860,9860,9860,0
|
|
20240412,161400,238679260,9860,9860,9860,9860,0
|
|
20240412,161300,238679260,9860,9860,9860,9860,0
|
|
20240412,161200,238679260,9860,9860,9860,9860,0
|
|
20240412,161100,238679260,9860,9860,9860,9860,0
|
|
20240412,161000,238679260,9860,9860,9860,9860,0
|
|
20240412,160900,238679260,9860,9860,9860,9860,0
|
|
20240412,160800,238679260,9860,9860,9860,9860,0
|
|
20240412,160700,238679260,9860,9860,9860,9860,0
|
|
20240412,160600,238679260,9860,9860,9860,9860,0
|
|
20240412,160500,238679260,9860,9860,9860,9860,0
|
|
20240412,160400,238679260,9860,9860,9860,9860,0
|
|
20240412,160300,238679260,9860,9860,9860,9860,0
|
|
20240412,160200,238679260,9860,9860,9860,9860,0
|
|
20240412,160100,238679260,9860,9860,9860,9860,0
|
|
20240412,160000,238679260,9860,9860,9860,9860,0
|
|
20240412,155900,238679260,9860,9860,9860,9860,0
|
|
20240412,155800,238679260,9860,9860,9860,9860,0
|
|
20240412,155700,238679260,9860,9860,9860,9860,0
|
|
20240412,155600,238679260,9860,9860,9860,9860,0
|
|
20240412,155500,238679260,9860,9860,9860,9860,0
|
|
20240412,155400,238679260,9860,9860,9860,9860,0
|
|
20240412,155300,238679260,9860,9860,9860,9860,0
|
|
20240412,155200,238679260,9860,9860,9860,9860,0
|
|
20240412,155100,238679260,9860,9860,9860,9860,0
|
|
20240412,155000,238679260,9860,9860,9860,9860,0
|
|
20240412,154900,238679260,9860,9860,9860,9860,331
|
|
20240412,154800,238679260,9860,9860,9860,9860,0
|
|
20240412,154700,238679260,9860,9860,9860,9860,0
|
|
20240412,154600,238679260,9860,9860,9860,9860,0
|
|
20240412,154500,238679260,9860,9860,9860,9860,0
|
|
20240412,154400,238679260,9860,9860,9860,9860,0
|
|
20240412,154300,238679260,9860,9860,9860,9860,0
|
|
20240412,154200,238679260,9860,9860,9860,9860,0
|
|
20240412,154100,238679260,9860,9860,9860,9860,0
|
|
20240412,154000,238679260,9860,9860,9860,9860,0
|
|
20240412,153900,238679260,9860,9860,9860,9860,0
|
|
20240412,153800,238679260,9860,9860,9860,9860,0
|
|
20240412,153700,238679260,9860,9860,9860,9860,0
|
|
20240412,153600,238679260,9860,9860,9860,9860,0
|
|
20240412,153500,238679260,9860,9860,9860,9860,0
|
|
20240412,153400,238679260,9860,9860,9860,9860,0
|
|
20240412,153300,238679260,9860,9860,9860,9860,0
|
|
20240412,153200,238679260,9860,9860,9860,9860,0
|
|
20240412,153100,238679260,9860,9860,9860,9860,0
|
|
20240412,153000,238679260,9860,9860,9860,9860,331
|
|
20240412,152900,235415600,9860,9860,9860,9860,0
|
|
20240412,152800,235415600,9860,9860,9860,9860,0
|
|
20240412,152700,235415600,9860,9860,9860,9860,0
|
|
20240412,152600,235415600,9860,9860,9860,9860,0
|
|
20240412,152500,235415600,9860,9860,9860,9860,0
|
|
20240412,152400,235415600,9860,9860,9860,9860,0
|
|
20240412,152300,235415600,9860,9860,9860,9860,0
|
|
20240412,152200,235415600,9860,9860,9860,9860,0
|
|
20240412,152100,235415600,9860,9860,9860,9860,0
|
|
20240412,152000,235415600,9860,9860,9860,9860,0
|
|
20240412,151900,235415600,9860,9890,9890,9860,111
|
|
20240412,151800,234318080,9860,9860,9860,9860,6
|
|
20240412,151700,234258920,9880,9880,9880,9880,0
|
|
20240412,151600,234258920,9880,9880,9880,9880,0
|
|
20240412,151500,234258920,9880,9870,9880,9870,41
|
|
20240412,151400,233853890,9860,9860,9860,9860,17
|
|
20240412,151300,233686270,9870,9870,9870,9870,20
|
|
20240412,151200,233488870,9870,9870,9870,9870,0
|
|
20240412,151100,233488870,9870,9870,9870,9870,1
|
|
20240412,151000,233479000,9860,9870,9870,9860,120
|
|
20240412,150900,232294780,9870,9870,9870,9870,0
|
|
20240412,150800,232294780,9870,9870,9870,9870,0
|
|
20240412,150700,232294780,9870,9870,9870,9870,1
|
|
20240412,150600,232284910,9870,9870,9870,9870,3
|
|
20240412,150500,232255300,9860,9860,9860,9860,0
|
|
20240412,150400,232255300,9860,9860,9860,9860,1
|
|
20240412,150300,232245440,9860,9860,9860,9860,30
|
|
20240412,150200,231949640,9860,9860,9860,9860,56
|
|
20240412,150100,231397480,9860,9860,9860,9860,4
|
|
20240412,150000,231358040,9860,9860,9860,9860,11
|
|
20240412,145900,231249580,9860,9860,9860,9860,5
|
|
20240412,145800,231200280,9890,9890,9890,9890,0
|
|
20240412,145700,231200280,9890,9890,9890,9890,0
|
|
20240412,145600,231200280,9890,9890,9890,9890,0
|
|
20240412,145500,231200280,9890,9860,9890,9860,500
|
|
20240412,145400,226264460,9850,9850,9850,9850,0
|
|
20240412,145300,226264460,9850,9850,9850,9850,10
|
|
20240412,145200,226165960,9850,9850,9850,9850,0
|
|
20240412,145100,226165960,9850,9850,9850,9850,10
|
|
20240412,145000,226067460,9850,9850,9850,9850,0
|
|
20240412,144900,226067460,9850,9850,9850,9850,10
|
|
20240412,144800,225968960,9850,9850,9850,9850,10
|
|
20240412,144700,225870460,9860,9860,9860,9860,10
|
|
20240412,144600,225771860,9850,9850,9850,9850,10
|
|
20240412,144500,225673360,9850,9850,9850,9850,0
|
|
20240412,144400,225673360,9850,9850,9850,9850,10
|
|
20240412,144300,225574860,9850,9850,9850,9850,10
|
|
20240412,144200,225476360,9850,9850,9850,9850,0
|
|
20240412,144100,225476360,9850,9850,9850,9850,10
|
|
20240412,144000,225377860,9850,9850,9850,9850,0
|
|
20240412,143900,225377860,9850,9850,9850,9850,10
|
|
20240412,143800,225279360,9850,9850,9850,9850,0
|
|
20240412,143700,225279360,9850,9850,9850,9850,10
|
|
20240412,143600,225180860,9850,9850,9850,9850,0
|
|
20240412,143500,225180860,9850,9850,9850,9850,10
|
|
20240412,143400,225082360,9860,9850,9860,9850,11
|
|
20240412,143300,224974000,9860,9860,9860,9860,0
|
|
20240412,143200,224974000,9860,9850,9860,9850,11
|
|
20240412,143100,224865640,9860,9860,9860,9860,0
|
|
20240412,143000,224865640,9860,9850,9860,9850,11
|
|
20240412,142900,224757280,9850,9850,9850,9850,0
|
|
20240412,142800,224757280,9850,9850,9850,9850,7
|
|
20240412,142700,224688330,9860,9860,9860,9860,3
|
|
20240412,142600,224658750,9870,9870,9870,9860,21
|
|
20240412,142500,224451580,9870,9870,9870,9870,4
|
|
20240412,142400,224412100,9870,9870,9870,9870,0
|
|
20240412,142300,224412100,9870,9870,9870,9870,26
|
|
20240412,142200,224155480,9870,9870,9870,9870,0
|
|
20240412,142100,224155480,9870,9870,9870,9870,18
|
|
20240412,142000,223977820,9870,9870,9870,9870,0
|
|
20240412,141900,223977820,9870,9870,9870,9870,1
|
|
20240412,141800,223967950,9850,9840,9850,9840,80
|
|
20240412,141700,223180040,9850,9850,9850,9850,0
|
|
20240412,141600,223180040,9850,9850,9850,9840,11
|
|
20240412,141500,223071770,9850,9850,9850,9850,1
|
|
20240412,141400,223061920,9840,9840,9840,9840,7
|
|
20240412,141300,222993040,9850,9850,9850,9850,3
|
|
20240412,141200,222963490,9850,9840,9850,9840,32
|
|
20240412,141100,222648600,9850,9850,9850,9850,0
|
|
20240412,141000,222648600,9850,9850,9850,9850,0
|
|
20240412,140900,222648600,9850,9850,9850,9850,2
|
|
20240412,140800,222628900,9860,9840,9860,9840,2
|
|
20240412,140700,222609200,9860,9860,9860,9860,0
|
|
20240412,140600,222609200,9860,9860,9860,9860,0
|
|
20240412,140500,222609200,9860,9860,9860,9860,51
|
|
20240412,140400,222106340,9840,9840,9840,9840,0
|
|
20240412,140300,222106340,9840,9840,9840,9840,10
|
|
20240412,140200,222007940,9860,9860,9860,9860,0
|
|
20240412,140100,222007940,9860,9850,9860,9850,574
|
|
20240412,140000,216354030,9850,9850,9850,9850,0
|
|
20240412,135900,216354030,9850,9850,9850,9850,10
|
|
20240412,135800,216255530,9850,9850,9850,9850,1036
|
|
20240412,135700,206050930,9850,9850,9850,9850,294
|
|
20240412,135600,203155030,9850,9860,9860,9850,1008
|
|
20240412,135500,193225530,9860,9860,9860,9860,2
|
|
20240412,135400,193205810,9860,9860,9860,9860,2
|
|
20240412,135300,193186090,9860,9860,9860,9860,2
|
|
20240412,135200,193166370,9860,9860,9860,9860,3
|
|
20240412,135100,193136790,9860,9860,9860,9860,2
|
|
20240412,135000,193117070,9860,9860,9860,9860,2
|
|
20240412,134900,193097350,9860,9860,9860,9860,3
|
|
20240412,134800,193067770,9860,9870,9870,9860,175
|
|
20240412,134700,191340540,9860,9870,9870,9860,9
|
|
20240412,134600,191251790,9860,9860,9860,9860,2
|
|
20240412,134500,191232070,9860,9860,9860,9860,95
|
|
20240412,134400,190295370,9860,9860,9860,9860,2
|
|
20240412,134300,190275650,9870,9860,9870,9860,12
|
|
20240412,134200,190157230,9860,9860,9860,9860,3
|
|
20240412,134100,190127650,9860,9860,9860,9860,2
|
|
20240412,134000,190107930,9860,9860,9860,9860,2
|
|
20240412,133900,190088210,9860,9860,9860,9860,2
|
|
20240412,133800,190068490,9860,9860,9860,9860,3
|
|
20240412,133700,190038910,9870,9870,9880,9860,241
|
|
20240412,133600,187660170,9860,9860,9860,9860,224
|
|
20240412,133500,185451530,9860,9860,9860,9860,371
|
|
20240412,133400,181793470,9870,9860,9870,9860,13
|
|
20240412,133300,181665280,9860,9860,9860,9860,226
|
|
20240412,133200,179436920,9860,9860,9860,9860,684
|
|
20240412,133100,172692680,9860,9860,9860,9860,3
|
|
20240412,133000,172663100,9860,9860,9860,9860,12
|
|
20240412,132900,172544780,9860,9860,9860,9860,2
|
|
20240412,132800,172525060,9860,9860,9860,9860,13
|
|
20240412,132700,172396880,9860,9860,9860,9860,2
|
|
20240412,132600,172377160,9860,9860,9860,9860,2
|
|
20240412,132500,172357440,9860,9860,9860,9860,12
|
|
20240412,132400,172239120,9860,9860,9860,9860,3
|
|
20240412,132300,172209540,9860,9860,9860,9860,12
|
|
20240412,132200,172091220,9860,9860,9860,9860,2
|
|
20240412,132100,172071500,9860,9860,9860,9860,13
|
|
20240412,132000,171943320,9860,9860,9870,9860,15
|
|
20240412,131900,171795300,9860,9860,9860,9860,2
|
|
20240412,131800,171775580,9870,9870,9870,9860,25
|
|
20240412,131700,171528950,9860,9860,9860,9860,3
|
|
20240412,131600,171499370,9860,9860,9860,9860,10
|
|
20240412,131500,171400770,9860,9860,9860,9860,2
|
|
20240412,131400,171381050,9860,9860,9860,9860,0
|
|
20240412,131300,171381050,9860,9860,9860,9860,36
|
|
20240412,131200,171026090,9860,9860,9860,9860,2
|
|
20240412,131100,171006370,9860,9860,9860,9860,2
|
|
20240412,131000,170986650,9860,9860,9860,9860,2
|
|
20240412,130900,170966930,9860,9860,9860,9860,5
|
|
20240412,130800,170917630,9860,9860,9860,9860,352
|
|
20240412,130700,167446910,9860,9860,9860,9860,2
|
|
20240412,130600,167427190,9860,9870,9870,9860,736
|
|
20240412,130500,160162900,9870,9870,9870,9870,2
|
|
20240412,130400,160143160,9870,9870,9870,9870,2
|
|
20240412,130300,160123420,9870,9870,9870,9870,3
|
|
20240412,130200,160093810,9870,9870,9870,9870,3
|
|
20240412,130100,160064200,9870,9870,9880,9870,85
|
|
20240412,130000,159225120,9870,9870,9870,9870,2
|
|
20240412,125900,159205380,9870,9870,9870,9870,2
|
|
20240412,125800,159185640,9870,9870,9870,9870,3
|
|
20240412,125700,159156030,9880,9870,9880,9870,3
|
|
20240412,125600,159126410,9870,9870,9870,9870,83
|
|
20240412,125500,158307200,9870,9860,9870,9860,14
|
|
20240412,125400,158169150,9860,9870,9870,9860,1083
|
|
20240412,125300,147479960,9870,9870,9870,9870,2
|
|
20240412,125200,147460220,9870,9870,9870,9870,12
|
|
20240412,125100,147341780,9880,9880,9880,9880,598
|
|
20240412,125000,141433540,9880,9880,9880,9880,12
|
|
20240412,124900,141314980,9880,9880,9880,9880,2
|
|
20240412,124800,141295220,9880,9880,9880,9880,4
|
|
20240412,124700,141255700,9880,9880,9880,9880,12
|
|
20240412,124600,141137140,9880,9880,9880,9880,2
|
|
20240412,124500,141117380,9880,9880,9880,9880,45
|
|
20240412,124400,140672780,9880,9880,9880,9880,3
|
|
20240412,124300,140643140,9880,9880,9880,9880,2
|
|
20240412,124200,140623380,9880,9880,9890,9880,44
|
|
20240412,124100,140188340,9880,9880,9880,9880,3
|
|
20240412,124000,140158700,9880,9880,9880,9880,8
|
|
20240412,123900,140079660,9890,9880,9890,9880,3
|
|
20240412,123800,140050010,9880,9880,9880,9880,2
|
|
20240412,123700,140030250,9890,9880,9890,9880,4
|
|
20240412,123600,139990720,9880,9880,9880,9880,2
|
|
20240412,123500,139970960,9880,9880,9880,9880,2
|
|
20240412,123400,139951200,9880,9880,9880,9880,3
|
|
20240412,123300,139921560,9880,9880,9880,9880,94
|
|
20240412,123200,138992840,9890,9880,9890,9880,94
|
|
20240412,123100,138064110,9880,9880,9880,9880,0
|
|
20240412,123000,138064110,9880,9880,9880,9880,2
|
|
20240412,122900,138044350,9880,9880,9880,9880,3
|
|
20240412,122800,138014710,9880,9890,9890,9880,4
|
|
20240412,122700,137975170,9880,9890,9890,9880,3
|
|
20240412,122600,137945520,9880,9880,9880,9880,3
|
|
20240412,122500,137915880,9880,9890,9890,9880,234
|
|
20240412,122400,135601640,9890,9880,9890,9880,3
|
|
20240412,122300,135571990,9880,9880,9880,9880,2
|
|
20240412,122200,135552230,9890,9880,9890,9880,39
|
|
20240412,122100,135166900,9880,9880,9880,9880,3
|
|
20240412,122000,135137260,9880,9890,9890,9880,3
|
|
20240412,121900,135107610,9880,9880,9880,9880,3
|
|
20240412,121800,135077970,9880,9880,9880,9880,38
|
|
20240412,121700,134702530,9870,9870,9870,9870,2
|
|
20240412,121600,134682790,9870,9880,9880,9870,202
|
|
20240412,121500,132687050,9870,9880,9880,9870,4
|
|
20240412,121400,132647560,9880,9870,9880,9870,3
|
|
20240412,121300,132617940,9880,9890,9890,9880,295
|
|
20240412,121200,129703330,9880,9890,9890,9880,3
|
|
20240412,121100,129673680,9880,9880,9880,9880,3
|
|
20240412,121000,129644040,9880,9880,9880,9880,2
|
|
20240412,120900,129624280,9890,9880,9890,9870,223
|
|
20240412,120800,127421050,9870,9880,9880,9870,203
|
|
20240412,120700,125415440,9870,9870,9870,9870,2
|
|
20240412,120600,125395700,9870,9870,9870,9870,12
|
|
20240412,120500,125277260,9870,9870,9870,9870,2
|
|
20240412,120400,125257520,9880,9870,9880,9870,4
|
|
20240412,120300,125218030,9880,9870,9880,9870,9
|
|
20240412,120200,125129190,9880,9870,9880,9870,3
|
|
20240412,120100,125099570,9880,9870,9880,9870,5
|
|
20240412,120000,125050210,9880,9870,9880,9870,5
|
|
20240412,115900,125000830,9870,9870,9870,9870,2
|
|
20240412,115800,124981090,9880,9870,9880,9870,5
|
|
20240412,115700,124931730,9880,9870,9880,9870,4
|
|
20240412,115600,124892240,9870,9870,9870,9870,2
|
|
20240412,115500,124872500,9870,9870,9870,9870,2
|
|
20240412,115400,124852760,9870,9870,9870,9870,3
|
|
20240412,115300,124823150,9870,9870,9870,9870,4
|
|
20240412,115200,124783670,9870,9870,9870,9870,2
|
|
20240412,115100,124763930,9880,9870,9880,9870,34
|
|
20240412,115000,124428340,9880,9870,9880,9870,4
|
|
20240412,114900,124388850,9870,9870,9870,9870,25
|
|
20240412,114800,124142100,9870,9870,9870,9870,0
|
|
20240412,114700,124142100,9870,9880,9880,9870,3
|
|
20240412,114600,124112480,9870,9870,9870,9870,3
|
|
20240412,114500,124082870,9870,9870,9870,9870,2
|
|
20240412,114400,124063130,9870,9870,9870,9870,2
|
|
20240412,114300,124043390,9870,9870,9870,9870,2
|
|
20240412,114200,124023650,9870,9870,9870,9870,3
|
|
20240412,114100,123994040,9870,9870,9870,9870,2
|
|
20240412,114000,123974300,9870,9880,9880,9870,686
|
|
20240412,113900,117196640,9880,9870,9880,9870,319
|
|
20240412,113800,114044950,9870,9870,9870,9870,2
|
|
20240412,113700,114025210,9870,9880,9880,9870,5
|
|
20240412,113600,113975830,9870,9870,9870,9870,2
|
|
20240412,113500,113956090,9870,9870,9870,9870,80
|
|
20240412,113400,113166490,9870,9870,9870,9870,2
|
|
20240412,113300,113146750,9870,9870,9870,9870,2
|
|
20240412,113200,113127010,9870,9880,9880,9870,38
|
|
20240412,113100,112751600,9870,9870,9870,9870,2
|
|
20240412,113000,112731860,9870,9870,9870,9870,2
|
|
20240412,112900,112712120,9870,9880,9880,9870,4
|
|
20240412,112800,112672620,9870,9870,9870,9870,3
|
|
20240412,112700,112643010,9880,9870,9880,9870,237
|
|
20240412,112600,110301470,9870,9870,9870,9870,2
|
|
20240412,112500,110281730,9870,9870,9870,9870,2
|
|
20240412,112400,110261990,9870,9870,9870,9870,3
|
|
20240412,112300,110232380,9870,9870,9870,9870,2
|
|
20240412,112200,110212640,9870,9870,9870,9870,2
|
|
20240412,112100,110192900,9870,9870,9870,9870,3
|
|
20240412,112000,110163290,9870,9870,9870,9870,2
|
|
20240412,111900,110143550,9870,9870,9870,9870,2
|
|
20240412,111800,110123810,9870,9870,9870,9870,2
|
|
20240412,111700,110104070,9880,9870,9880,9860,327
|
|
20240412,111600,106873500,9870,9860,9870,9860,52
|
|
20240412,111500,106360280,9870,9860,9870,9860,5
|
|
20240412,111400,106310950,9860,9870,9870,9860,5
|
|
20240412,111300,106261630,9860,9860,9860,9860,2
|
|
20240412,111200,106241910,9870,9860,9870,9860,3
|
|
20240412,111100,106212320,9870,9860,9870,9860,6
|
|
20240412,111000,106153120,9870,9860,9870,9860,4
|
|
20240412,110900,106113670,9870,9870,9870,9870,4
|
|
20240412,110800,106074190,9870,9880,9880,9870,5
|
|
20240412,110700,106024830,9870,9870,9870,9870,16
|
|
20240412,110600,105866910,9880,9870,9880,9870,403
|
|
20240412,110500,101888800,9870,9870,9870,9870,11
|
|
20240412,110400,101780230,9870,9880,9880,9870,34
|
|
20240412,110300,101444640,9870,9870,9870,9870,8
|
|
20240412,110200,101365680,9870,9870,9870,9870,3
|
|
20240412,110100,101336070,9870,9870,9870,9870,2
|
|
20240412,110000,101316330,9870,9870,9870,9870,2
|
|
20240412,105900,101296590,9870,9870,9870,9870,3
|
|
20240412,105800,101266980,9870,9870,9870,9870,2
|
|
20240412,105700,101247240,9870,9880,9880,9870,30
|
|
20240412,105600,100950860,9870,9880,9880,9870,3
|
|
20240412,105500,100921240,9870,9870,9880,9870,20
|
|
20240412,105400,100723740,9880,9870,9880,9870,5
|
|
20240412,105300,100674360,9870,9870,9870,9870,8
|
|
20240412,105200,100595400,9870,9870,9870,9870,5
|
|
20240412,105100,100546050,9870,9870,9880,9870,31
|
|
20240412,105000,100239990,9870,9870,9870,9870,12
|
|
20240412,104900,100121550,9870,9870,9870,9870,32
|
|
20240412,104800,99805710,9870,9870,9870,9870,13
|
|
20240412,104700,99677400,9870,9870,9870,9870,2
|
|
20240412,104600,99657660,9870,9870,9870,9870,64
|
|
20240412,104500,99025980,9870,9870,9870,9870,3
|
|
20240412,104400,98996370,9870,9870,9870,9870,2
|
|
20240412,104300,98976630,9870,9870,9870,9870,2
|
|
20240412,104200,98956890,9880,9880,9880,9870,8
|
|
20240412,104100,98877870,9870,9870,9870,9870,3
|
|
20240412,104000,98848260,9870,9870,9870,9870,2
|
|
20240412,103900,98828520,9880,9870,9880,9870,7
|
|
20240412,103800,98759380,9870,9870,9870,9870,3
|
|
20240412,103700,98729770,9880,9870,9880,9870,9
|
|
20240412,103600,98640870,9880,9880,9880,9880,0
|
|
20240412,103500,98640870,9880,9870,9880,9870,77
|
|
20240412,103400,97880130,9870,9870,9870,9870,13
|
|
20240412,103300,97751820,9870,9880,9880,9870,25
|
|
20240412,103200,97505060,9870,9870,9870,9870,17
|
|
20240412,103100,97337270,9880,9890,9890,9880,145
|
|
20240412,103000,95904240,9890,9890,9890,9890,0
|
|
20240412,102900,95904240,9890,9890,9890,9890,5
|
|
20240412,102800,95854790,9890,9890,9890,9890,9
|
|
20240412,102700,95765780,9900,9890,9900,9890,10
|
|
20240412,102600,95666870,9890,9890,9890,9890,80
|
|
20240412,102500,94875670,9890,9890,9890,9890,50
|
|
20240412,102400,94381170,9900,9900,9900,9900,0
|
|
20240412,102300,94381170,9900,9900,9900,9900,2
|
|
20240412,102200,94361370,9900,9900,9900,9900,0
|
|
20240412,102100,94361370,9900,9900,9900,9900,0
|
|
20240412,102000,94361370,9900,9900,9900,9900,0
|
|
20240412,101900,94361370,9900,9900,9900,9900,11
|
|
20240412,101800,94252470,9880,9880,9880,9880,0
|
|
20240412,101700,94252470,9880,9880,9890,9880,810
|
|
20240412,101600,86248670,9890,9900,9900,9880,210
|
|
20240412,101500,84171840,9890,9890,9890,9890,7
|
|
20240412,101400,84102610,9890,9890,9890,9890,5
|
|
20240412,101300,84053160,9880,9900,9900,9880,61
|
|
20240412,101200,83449460,9900,9880,9900,9880,11
|
|
20240412,101100,83340760,9900,9900,9900,9900,10
|
|
20240412,101000,83241760,9900,9880,9900,9880,11
|
|
20240412,100900,83133060,9920,9880,9920,9880,11
|
|
20240412,100800,83024340,9880,9880,9880,9880,0
|
|
20240412,100700,83024340,9880,9920,9920,9880,9
|
|
20240412,100600,82935380,9890,9890,9890,9890,10
|
|
20240412,100500,82836480,9900,9900,9900,9900,2
|
|
20240412,100400,82816680,9910,9910,9910,9910,0
|
|
20240412,100300,82816680,9910,9910,9910,9910,0
|
|
20240412,100200,82816680,9910,9900,9910,9900,5
|
|
20240412,100100,82767170,9910,9910,9910,9910,0
|
|
20240412,100000,82767170,9910,9910,9910,9910,0
|
|
20240412,095900,82767170,9910,9910,9910,9910,0
|
|
20240412,095800,82767170,9910,9910,9910,9910,1
|
|
20240412,095700,82757260,9880,9870,9880,9870,693
|
|
20240412,095600,75910520,9880,9880,9880,9880,3
|
|
20240412,095500,75880880,9870,9900,9900,9870,594
|
|
20240412,095400,70010970,9900,9900,9900,9900,3
|
|
20240412,095300,69981270,9920,9920,9920,9920,0
|
|
20240412,095200,69981270,9920,9920,9920,9920,24
|
|
20240412,095100,69743190,9920,9920,9920,9920,0
|
|
20240412,095000,69743190,9920,9920,9920,9920,1
|
|
20240412,094900,69733270,9890,9890,9890,9890,0
|
|
20240412,094800,69733270,9890,9890,9890,9890,95
|
|
20240412,094700,68793720,9900,9900,9900,9900,10
|
|
20240412,094600,68694720,9900,9890,9900,9890,410
|
|
20240412,094500,64636650,9890,9890,9890,9890,30
|
|
20240412,094400,64339950,9890,9840,9890,9840,674
|
|
20240412,094300,57687730,9840,9840,9840,9840,41
|
|
20240412,094200,57284290,9830,9830,9830,9830,0
|
|
20240412,094100,57284290,9830,9830,9830,9830,0
|
|
20240412,094000,57284290,9830,9840,9840,9830,3
|
|
20240412,093900,57254790,9840,9840,9850,9830,1655
|
|
20240412,093800,40980610,9850,9840,9870,9840,10
|
|
20240412,093700,40882150,9870,9870,9870,9870,0
|
|
20240412,093600,40882150,9870,9870,9870,9870,13
|
|
20240412,093500,40753840,9870,9870,9870,9870,10
|
|
20240412,093400,40655140,9910,9950,9950,9910,203
|
|
20240412,093300,38643370,9840,9850,9850,9840,625
|
|
20240412,093200,32488420,9840,9860,9860,9820,1136
|
|
20240412,093100,21314480,9870,9870,9870,9870,0
|
|
20240412,093000,21314480,9870,9870,9870,9870,30
|
|
20240412,092900,21018380,9870,9870,9870,9870,132
|
|
20240412,092800,19715540,9870,9870,9870,9870,1
|
|
20240412,092700,19705670,9860,9860,9860,9860,0
|
|
20240412,092600,19705670,9860,9860,9860,9860,10
|
|
20240412,092500,19607070,9870,9870,9870,9870,0
|
|
20240412,092400,19607070,9870,9870,9870,9870,0
|
|
20240412,092300,19607070,9870,9870,9870,9870,0
|
|
20240412,092200,19607070,9870,9870,9870,9870,1
|
|
20240412,092100,19597200,9870,9870,9870,9870,0
|
|
20240412,092000,19597200,9870,9870,9870,9870,3
|
|
20240412,091900,19567590,9870,9870,9870,9870,0
|
|
20240412,091800,19567590,9870,9870,9870,9870,11
|
|
20240412,091700,19459020,9920,9920,9920,9920,0
|
|
20240412,091600,19459020,9920,9880,9920,9850,665
|
|
20240412,091500,12902680,9880,9880,9880,9880,0
|
|
20240412,091400,12902680,9880,9880,9880,9880,0
|
|
20240412,091300,12902680,9880,9880,9880,9880,3
|
|
20240412,091200,12873040,9880,9880,9880,9880,0
|
|
20240412,091100,12873040,9880,9880,9880,9880,9
|
|
20240412,091000,12784120,9890,9890,9890,9890,0
|
|
20240412,090900,12784120,9890,9890,9890,9890,2
|
|
20240412,090800,12764340,9880,9880,9880,9880,0
|
|
20240412,090700,12764340,9880,9880,9880,9880,41
|
|
20240412,090600,12359260,9880,9880,9880,9880,1
|
|
20240412,090500,12349380,9890,9890,9890,9890,201
|
|
20240412,090400,10361490,9890,9890,9890,9890,0
|
|
20240412,090300,10361490,9890,9890,9890,9890,0
|
|
20240412,090200,10361490,9890,9910,9910,9890,40
|
|
20240412,090100,9965870,9890,9900,9900,9890,2
|
|
20240412,090000,9946080,9980,9850,9980,9850,1009
|