647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194400,320290880,18910,18910,18910,18910,353
|
|
20240412,194300,320290880,18910,18910,18910,18910,0
|
|
20240412,194200,320290880,18910,18910,18910,18910,0
|
|
20240412,194100,320290880,18910,18910,18910,18910,0
|
|
20240412,194000,320290880,18910,18910,18910,18910,0
|
|
20240412,193900,320290880,18910,18910,18910,18910,0
|
|
20240412,193800,320290880,18910,18910,18910,18910,0
|
|
20240412,193700,320290880,18910,18910,18910,18910,0
|
|
20240412,193600,320290880,18910,18910,18910,18910,0
|
|
20240412,193500,320290880,18910,18910,18910,18910,0
|
|
20240412,193400,320290880,18910,18910,18910,18910,0
|
|
20240412,193300,320290880,18910,18910,18910,18910,0
|
|
20240412,193200,320290880,18910,18910,18910,18910,0
|
|
20240412,193100,320290880,18910,18910,18910,18910,0
|
|
20240412,193000,320290880,18910,18910,18910,18910,0
|
|
20240412,192900,320290880,18910,18910,18910,18910,0
|
|
20240412,192800,320290880,18910,18910,18910,18910,0
|
|
20240412,192700,320290880,18910,18910,18910,18910,0
|
|
20240412,192600,320290880,18910,18910,18910,18910,0
|
|
20240412,192500,320290880,18910,18910,18910,18910,0
|
|
20240412,192400,320290880,18910,18910,18910,18910,0
|
|
20240412,192300,320290880,18910,18910,18910,18910,0
|
|
20240412,192200,320290880,18910,18910,18910,18910,0
|
|
20240412,192100,320290880,18910,18910,18910,18910,0
|
|
20240412,192000,320290880,18910,18910,18910,18910,0
|
|
20240412,191900,320290880,18910,18910,18910,18910,0
|
|
20240412,191800,320290880,18910,18910,18910,18910,0
|
|
20240412,191700,320290880,18910,18910,18910,18910,0
|
|
20240412,191600,320290880,18910,18910,18910,18910,0
|
|
20240412,191500,320290880,18910,18910,18910,18910,0
|
|
20240412,191400,320290880,18910,18910,18910,18910,353
|
|
20240412,191300,320290880,18910,18910,18910,18910,0
|
|
20240412,191200,320290880,18910,18910,18910,18910,0
|
|
20240412,191100,320290880,18910,18910,18910,18910,0
|
|
20240412,191000,320290880,18910,18910,18910,18910,0
|
|
20240412,190900,320290880,18910,18910,18910,18910,0
|
|
20240412,190800,320290880,18910,18910,18910,18910,0
|
|
20240412,190700,320290880,18910,18910,18910,18910,0
|
|
20240412,190600,320290880,18910,18910,18910,18910,0
|
|
20240412,190500,320290880,18910,18910,18910,18910,0
|
|
20240412,190400,320290880,18910,18910,18910,18910,0
|
|
20240412,190300,320290880,18910,18910,18910,18910,0
|
|
20240412,190200,320290880,18910,18910,18910,18910,0
|
|
20240412,190100,320290880,18910,18910,18910,18910,0
|
|
20240412,190000,320290880,18910,18910,18910,18910,0
|
|
20240412,185900,320290880,18910,18910,18910,18910,0
|
|
20240412,185800,320290880,18910,18910,18910,18910,0
|
|
20240412,185700,320290880,18910,18910,18910,18910,0
|
|
20240412,185600,320290880,18910,18910,18910,18910,0
|
|
20240412,185500,320290880,18910,18910,18910,18910,0
|
|
20240412,185400,320290880,18910,18910,18910,18910,0
|
|
20240412,185300,320290880,18910,18910,18910,18910,0
|
|
20240412,185200,320290880,18910,18910,18910,18910,0
|
|
20240412,185100,320290880,18910,18910,18910,18910,0
|
|
20240412,185000,320290880,18910,18910,18910,18910,0
|
|
20240412,184900,320290880,18910,18910,18910,18910,0
|
|
20240412,184800,320290880,18910,18910,18910,18910,0
|
|
20240412,184700,320290880,18910,18910,18910,18910,0
|
|
20240412,184600,320290880,18910,18910,18910,18910,0
|
|
20240412,184500,320290880,18910,18910,18910,18910,0
|
|
20240412,184400,320290880,18910,18910,18910,18910,353
|
|
20240412,184300,320290880,18910,18910,18910,18910,0
|
|
20240412,184200,320290880,18910,18910,18910,18910,0
|
|
20240412,184100,320290880,18910,18910,18910,18910,0
|
|
20240412,184000,320290880,18910,18910,18910,18910,0
|
|
20240412,183900,320290880,18910,18910,18910,18910,0
|
|
20240412,183800,320290880,18910,18910,18910,18910,0
|
|
20240412,183700,320290880,18910,18910,18910,18910,0
|
|
20240412,183600,320290880,18910,18910,18910,18910,0
|
|
20240412,183500,320290880,18910,18910,18910,18910,0
|
|
20240412,183400,320290880,18910,18910,18910,18910,0
|
|
20240412,183300,320290880,18910,18910,18910,18910,0
|
|
20240412,183200,320290880,18910,18910,18910,18910,0
|
|
20240412,183100,320290880,18910,18910,18910,18910,0
|
|
20240412,183000,320290880,18910,18910,18910,18910,0
|
|
20240412,182900,320290880,18910,18910,18910,18910,0
|
|
20240412,182800,320290880,18910,18910,18910,18910,0
|
|
20240412,182700,320290880,18910,18910,18910,18910,0
|
|
20240412,182600,320290880,18910,18910,18910,18910,0
|
|
20240412,182500,320290880,18910,18910,18910,18910,0
|
|
20240412,182400,320290880,18910,18910,18910,18910,0
|
|
20240412,182300,320290880,18910,18910,18910,18910,0
|
|
20240412,182200,320290880,18910,18910,18910,18910,0
|
|
20240412,182100,320290880,18910,18910,18910,18910,0
|
|
20240412,182000,320290880,18910,18910,18910,18910,0
|
|
20240412,181900,320290880,18910,18910,18910,18910,0
|
|
20240412,181800,320290880,18910,18910,18910,18910,0
|
|
20240412,181700,320290880,18910,18910,18910,18910,0
|
|
20240412,181600,320290880,18910,18910,18910,18910,0
|
|
20240412,181500,320290880,18910,18910,18910,18910,0
|
|
20240412,181400,320290880,18910,18910,18910,18910,353
|
|
20240412,181300,320290880,18910,18910,18910,18910,0
|
|
20240412,181200,320290880,18910,18910,18910,18910,0
|
|
20240412,181100,320290880,18910,18910,18910,18910,0
|
|
20240412,181000,320290880,18910,18910,18910,18910,0
|
|
20240412,180900,320290880,18910,18910,18910,18910,0
|
|
20240412,180800,320290880,18910,18910,18910,18910,0
|
|
20240412,180700,320290880,18910,18910,18910,18910,0
|
|
20240412,180600,320290880,18910,18910,18910,18910,0
|
|
20240412,180500,320290880,18910,18910,18910,18910,0
|
|
20240412,180400,320290880,18910,18910,18910,18910,0
|
|
20240412,180300,320290880,18910,18910,18910,18910,0
|
|
20240412,180200,320290880,18910,18910,18910,18910,0
|
|
20240412,180100,320290880,18910,18910,18910,18910,0
|
|
20240412,180000,320290880,18910,18910,18910,18910,0
|
|
20240412,175900,320290880,18910,18910,18910,18910,0
|
|
20240412,175800,320290880,18910,18910,18910,18910,0
|
|
20240412,175700,320290880,18910,18910,18910,18910,0
|
|
20240412,175600,320290880,18910,18910,18910,18910,0
|
|
20240412,175500,320290880,18910,18910,18910,18910,0
|
|
20240412,175400,320290880,18910,18910,18910,18910,0
|
|
20240412,175300,320290880,18910,18910,18910,18910,0
|
|
20240412,175200,320290880,18910,18910,18910,18910,0
|
|
20240412,175100,320290880,18910,18910,18910,18910,0
|
|
20240412,175000,320290880,18910,18910,18910,18910,0
|
|
20240412,174900,320290880,18910,18910,18910,18910,0
|
|
20240412,174800,320290880,18910,18910,18910,18910,0
|
|
20240412,174700,320290880,18910,18910,18910,18910,0
|
|
20240412,174600,320290880,18910,18910,18910,18910,0
|
|
20240412,174500,320290880,18910,18910,18910,18910,0
|
|
20240412,174400,320290880,18910,18910,18910,18910,353
|
|
20240412,174300,320290880,18910,18910,18910,18910,0
|
|
20240412,174200,320290880,18910,18910,18910,18910,0
|
|
20240412,174100,320290880,18910,18910,18910,18910,0
|
|
20240412,174000,320290880,18910,18910,18910,18910,0
|
|
20240412,173900,320290880,18910,18910,18910,18910,0
|
|
20240412,173800,320290880,18910,18910,18910,18910,0
|
|
20240412,173700,320290880,18910,18910,18910,18910,0
|
|
20240412,173600,320290880,18910,18910,18910,18910,0
|
|
20240412,173500,320290880,18910,18910,18910,18910,0
|
|
20240412,173400,320290880,18910,18910,18910,18910,0
|
|
20240412,173300,320290880,18910,18910,18910,18910,0
|
|
20240412,173200,320290880,18910,18910,18910,18910,0
|
|
20240412,173100,320290880,18910,18910,18910,18910,0
|
|
20240412,173000,320290880,18910,18910,18910,18910,0
|
|
20240412,172900,320290880,18910,18910,18910,18910,0
|
|
20240412,172800,320290880,18910,18910,18910,18910,0
|
|
20240412,172700,320290880,18910,18910,18910,18910,0
|
|
20240412,172600,320290880,18910,18910,18910,18910,0
|
|
20240412,172500,320290880,18910,18910,18910,18910,0
|
|
20240412,172400,320290880,18910,18910,18910,18910,0
|
|
20240412,172300,320290880,18910,18910,18910,18910,0
|
|
20240412,172200,320290880,18910,18910,18910,18910,0
|
|
20240412,172100,320290880,18910,18910,18910,18910,0
|
|
20240412,172000,320290880,18910,18910,18910,18910,0
|
|
20240412,171900,320290880,18910,18910,18910,18910,0
|
|
20240412,171800,320290880,18910,18910,18910,18910,0
|
|
20240412,171700,320290880,18910,18910,18910,18910,0
|
|
20240412,171600,320290880,18910,18910,18910,18910,0
|
|
20240412,171500,320290880,18910,18910,18910,18910,0
|
|
20240412,171400,320290880,18910,18910,18910,18910,353
|
|
20240412,171300,320290880,18910,18910,18910,18910,0
|
|
20240412,171200,320290880,18910,18910,18910,18910,0
|
|
20240412,171100,320290880,18910,18910,18910,18910,0
|
|
20240412,171000,320290880,18910,18910,18910,18910,0
|
|
20240412,170900,320290880,18910,18910,18910,18910,0
|
|
20240412,170800,320290880,18910,18910,18910,18910,0
|
|
20240412,170700,320290880,18910,18910,18910,18910,0
|
|
20240412,170600,320290880,18910,18910,18910,18910,0
|
|
20240412,170500,320290880,18910,18910,18910,18910,0
|
|
20240412,170400,320290880,18910,18910,18910,18910,0
|
|
20240412,170300,320290880,18910,18910,18910,18910,0
|
|
20240412,170200,320290880,18910,18910,18910,18910,0
|
|
20240412,170100,320290880,18910,18910,18910,18910,0
|
|
20240412,170000,320290880,18910,18910,18910,18910,0
|
|
20240412,165900,320290880,18910,18910,18910,18910,0
|
|
20240412,165800,320290880,18910,18910,18910,18910,0
|
|
20240412,165700,320290880,18910,18910,18910,18910,0
|
|
20240412,165600,320290880,18910,18910,18910,18910,0
|
|
20240412,165500,320290880,18910,18910,18910,18910,0
|
|
20240412,165400,320290880,18910,18910,18910,18910,0
|
|
20240412,165300,320290880,18910,18910,18910,18910,0
|
|
20240412,165200,320290880,18910,18910,18910,18910,0
|
|
20240412,165100,320290880,18910,18910,18910,18910,0
|
|
20240412,165000,320290880,18910,18910,18910,18910,0
|
|
20240412,164900,320290880,18910,18910,18910,18910,0
|
|
20240412,164800,320290880,18910,18910,18910,18910,0
|
|
20240412,164700,320290880,18910,18910,18910,18910,0
|
|
20240412,164600,320290880,18910,18910,18910,18910,0
|
|
20240412,164500,320290880,18910,18910,18910,18910,0
|
|
20240412,164400,320290880,18910,18910,18910,18910,353
|
|
20240412,164300,320290880,18910,18910,18910,18910,0
|
|
20240412,164200,320290880,18910,18910,18910,18910,0
|
|
20240412,164100,320290880,18910,18910,18910,18910,0
|
|
20240412,164000,320290880,18910,18910,18910,18910,0
|
|
20240412,163900,320290880,18910,18910,18910,18910,0
|
|
20240412,163800,320290880,18910,18910,18910,18910,0
|
|
20240412,163700,320290880,18910,18910,18910,18910,0
|
|
20240412,163600,320290880,18910,18910,18910,18910,0
|
|
20240412,163500,320290880,18910,18910,18910,18910,0
|
|
20240412,163400,320290880,18910,18910,18910,18910,0
|
|
20240412,163300,320290880,18910,18910,18910,18910,0
|
|
20240412,163200,320290880,18910,18910,18910,18910,0
|
|
20240412,163100,320290880,18910,18910,18910,18910,0
|
|
20240412,163000,320290880,18910,18910,18910,18910,0
|
|
20240412,162900,320290880,18910,18910,18910,18910,0
|
|
20240412,162800,320290880,18910,18910,18910,18910,0
|
|
20240412,162700,320290880,18910,18910,18910,18910,0
|
|
20240412,162600,320290880,18910,18910,18910,18910,0
|
|
20240412,162500,320290880,18910,18910,18910,18910,0
|
|
20240412,162400,320290880,18910,18910,18910,18910,0
|
|
20240412,162300,320290880,18910,18910,18910,18910,0
|
|
20240412,162200,320290880,18910,18910,18910,18910,0
|
|
20240412,162100,320290880,18910,18910,18910,18910,0
|
|
20240412,162000,320290880,18910,18910,18910,18910,0
|
|
20240412,161900,320290880,18910,18910,18910,18910,0
|
|
20240412,161800,320290880,18910,18910,18910,18910,0
|
|
20240412,161700,320290880,18910,18910,18910,18910,0
|
|
20240412,161600,320290880,18910,18910,18910,18910,0
|
|
20240412,161500,320290880,18910,18910,18910,18910,0
|
|
20240412,161400,320290880,18910,18910,18910,18910,353
|
|
20240412,161300,320290880,18910,18910,18910,18910,0
|
|
20240412,161200,320290880,18910,18910,18910,18910,0
|
|
20240412,161100,320290880,18910,18910,18910,18910,0
|
|
20240412,161000,320290880,18910,18910,18910,18910,0
|
|
20240412,160900,320290880,18910,18910,18910,18910,0
|
|
20240412,160800,320290880,18910,18910,18910,18910,0
|
|
20240412,160700,320290880,18910,18910,18910,18910,0
|
|
20240412,160600,320290880,18910,18910,18910,18910,0
|
|
20240412,160500,320290880,18910,18910,18910,18910,0
|
|
20240412,160400,320290880,18910,18910,18910,18910,0
|
|
20240412,160300,320290880,18910,18910,18910,18910,0
|
|
20240412,160200,320290880,18910,18910,18910,18910,0
|
|
20240412,160100,320290880,18910,18910,18910,18910,0
|
|
20240412,160000,320290880,18910,18910,18910,18910,0
|
|
20240412,155900,320290880,18910,18910,18910,18910,0
|
|
20240412,155800,320290880,18910,18910,18910,18910,0
|
|
20240412,155700,320290880,18910,18910,18910,18910,0
|
|
20240412,155600,320290880,18910,18910,18910,18910,0
|
|
20240412,155500,320290880,18910,18910,18910,18910,0
|
|
20240412,155400,320290880,18910,18910,18910,18910,0
|
|
20240412,155300,320290880,18910,18910,18910,18910,0
|
|
20240412,155200,320290880,18910,18910,18910,18910,0
|
|
20240412,155100,320290880,18910,18910,18910,18910,0
|
|
20240412,155000,320290880,18910,18910,18910,18910,0
|
|
20240412,154900,320290880,18910,18910,18910,18910,0
|
|
20240412,154800,320290880,18910,18910,18910,18910,0
|
|
20240412,154700,320290880,18910,18910,18910,18910,0
|
|
20240412,154600,320290880,18910,18910,18910,18910,0
|
|
20240412,154500,320290880,18910,18910,18910,18910,0
|
|
20240412,154400,320290880,18910,18910,18910,18910,353
|
|
20240412,154300,320290880,18910,18910,18910,18910,0
|
|
20240412,154200,320290880,18910,18910,18910,18910,0
|
|
20240412,154100,320290880,18910,18910,18910,18910,0
|
|
20240412,154000,320290880,18910,18910,18910,18910,0
|
|
20240412,153900,320290880,18910,18910,18910,18910,0
|
|
20240412,153800,320290880,18910,18910,18910,18910,0
|
|
20240412,153700,320290880,18910,18910,18910,18910,0
|
|
20240412,153600,320290880,18910,18910,18910,18910,0
|
|
20240412,153500,320290880,18910,18910,18910,18910,0
|
|
20240412,153400,320290880,18910,18910,18910,18910,0
|
|
20240412,153300,320290880,18910,18910,18910,18910,0
|
|
20240412,153200,320290880,18910,18910,18910,18910,0
|
|
20240412,153100,320290880,18910,18910,18910,18910,0
|
|
20240412,153000,320290880,18910,18910,18910,18910,353
|
|
20240412,152900,313615650,18950,18950,18950,18950,0
|
|
20240412,152800,313615650,18950,18950,18950,18950,0
|
|
20240412,152700,313615650,18950,18950,18950,18950,0
|
|
20240412,152600,313615650,18950,18950,18950,18950,0
|
|
20240412,152500,313615650,18950,18950,18950,18950,0
|
|
20240412,152400,313615650,18950,18950,18950,18950,0
|
|
20240412,152300,313615650,18950,18950,18950,18950,0
|
|
20240412,152200,313615650,18950,18950,18950,18950,0
|
|
20240412,152100,313615650,18950,18950,18950,18950,0
|
|
20240412,152000,313615650,18950,18950,18950,18950,0
|
|
20240412,151900,313615650,18950,18940,18950,18930,97
|
|
20240412,151800,311778980,18950,18940,18950,18940,6
|
|
20240412,151700,311665330,18950,18950,18950,18950,1
|
|
20240412,151600,311646380,18950,18940,18950,18940,2
|
|
20240412,151500,311608490,18950,18950,18950,18950,0
|
|
20240412,151400,311608490,18950,18950,18950,18950,1
|
|
20240412,151300,311589540,19000,19000,19000,19000,0
|
|
20240412,151200,311589540,19000,18990,19000,18990,50
|
|
20240412,151100,310639970,18990,18990,18990,18990,0
|
|
20240412,151000,310639970,18990,18990,18990,18990,1
|
|
20240412,150900,310620980,18980,18980,18980,18980,7
|
|
20240412,150800,310488120,18990,18990,18990,18980,9
|
|
20240412,150700,310317280,19000,19000,19000,19000,1
|
|
20240412,150600,310298280,19000,18970,19000,18950,218
|
|
20240412,150500,306160740,18960,18960,18960,18960,66
|
|
20240412,150400,304909380,18960,18960,18960,18960,1
|
|
20240412,150300,304890420,18940,18940,18940,18940,0
|
|
20240412,150200,304890420,18940,18940,18940,18940,142
|
|
20240412,150100,302200940,18940,18960,18960,18940,330
|
|
20240412,150000,295950610,18960,18960,18960,18960,0
|
|
20240412,145900,295950610,18960,18950,18960,18950,575
|
|
20240412,145800,285049240,18950,18940,18950,18940,42
|
|
20240412,145700,284253750,18940,18940,18940,18940,0
|
|
20240412,145600,284253750,18940,18940,18940,18940,0
|
|
20240412,145500,284253750,18940,18910,18940,18910,101
|
|
20240412,145400,282343810,18940,18910,18940,18910,42
|
|
20240412,145300,281549540,18930,18930,18930,18930,0
|
|
20240412,145200,281549540,18930,18940,18940,18930,6
|
|
20240412,145100,281435940,18950,18950,18950,18950,1
|
|
20240412,145000,281416990,18920,18910,18920,18910,183
|
|
20240412,144900,277955530,18920,18920,18920,18920,20
|
|
20240412,144800,277577130,18910,18910,18910,18910,13
|
|
20240412,144700,277331300,18910,18910,18910,18910,0
|
|
20240412,144600,277331300,18910,18910,18910,18910,0
|
|
20240412,144500,277331300,18910,18920,18920,18910,16
|
|
20240412,144400,277028720,18920,18920,18920,18910,274
|
|
20240412,144300,271846250,18930,18950,18950,18930,383
|
|
20240412,144200,264595810,18960,18960,18960,18960,0
|
|
20240412,144100,264595810,18960,18960,18960,18960,50
|
|
20240412,144000,263647810,18960,18960,18960,18960,0
|
|
20240412,143900,263647810,18960,18950,18960,18950,7
|
|
20240412,143800,263515140,18960,18960,18960,18960,0
|
|
20240412,143700,263515140,18960,18960,18960,18960,0
|
|
20240412,143600,263515140,18960,18960,18960,18960,0
|
|
20240412,143500,263515140,18960,18960,18960,18960,0
|
|
20240412,143400,263515140,18960,18960,18960,18960,0
|
|
20240412,143300,263515140,18960,18950,18960,18950,39
|
|
20240412,143200,262775780,18960,18940,18960,18940,2
|
|
20240412,143100,262737880,18940,18940,18940,18940,32
|
|
20240412,143000,262131800,18930,18930,18930,18930,0
|
|
20240412,142900,262131800,18930,18930,18930,18930,0
|
|
20240412,142800,262131800,18930,18930,18930,18930,0
|
|
20240412,142700,262131800,18930,18930,18930,18930,1
|
|
20240412,142600,262112870,18930,18930,18930,18930,0
|
|
20240412,142500,262112870,18930,18930,18930,18930,0
|
|
20240412,142400,262112870,18930,18940,18940,18930,6
|
|
20240412,142300,261999280,18940,18940,18940,18940,3
|
|
20240412,142200,261942460,18940,18960,18960,18940,551
|
|
20240412,142100,251504170,18960,18960,18960,18960,0
|
|
20240412,142000,251504170,18960,18960,18960,18960,0
|
|
20240412,141900,251504170,18960,18960,18960,18960,1
|
|
20240412,141800,251485210,18950,18950,18950,18950,0
|
|
20240412,141700,251485210,18950,18960,18960,18950,150
|
|
20240412,141600,248642080,18960,18960,18960,18960,0
|
|
20240412,141500,248642080,18960,18960,18960,18960,0
|
|
20240412,141400,248642080,18960,18960,18960,18960,4
|
|
20240412,141300,248566240,18970,18970,18970,18960,186
|
|
20240412,141200,245038420,18970,18970,18970,18970,97
|
|
20240412,141100,243198330,18980,18980,18980,18980,98
|
|
20240412,141000,241338290,18980,18980,18980,18980,13
|
|
20240412,140900,241091550,19000,19000,19000,19000,2
|
|
20240412,140800,241053550,19000,19000,19000,19000,16
|
|
20240412,140700,240749550,19000,19010,19010,19000,12
|
|
20240412,140600,240521450,19000,19020,19020,19000,15
|
|
20240412,140500,240236210,19000,19000,19000,19000,53
|
|
20240412,140400,239229210,19000,19000,19000,19000,3
|
|
20240412,140300,239172210,19000,19000,19000,19000,17
|
|
20240412,140200,238849210,18960,18960,18960,18960,389
|
|
20240412,140100,231473770,18960,18970,18970,18960,62
|
|
20240412,140000,230298200,18970,18980,18980,18970,202
|
|
20240412,135900,226465200,18990,18990,18990,18990,5
|
|
20240412,135800,226370250,18990,18990,18990,18990,9
|
|
20240412,135700,226199340,18990,18990,18990,18990,0
|
|
20240412,135600,226199340,18990,18990,18990,18990,59
|
|
20240412,135500,225078930,18990,19040,19040,18990,561
|
|
20240412,135400,214402020,19080,19080,19080,19080,0
|
|
20240412,135300,214402020,19080,19080,19080,19080,0
|
|
20240412,135200,214402020,19080,19080,19080,19080,6
|
|
20240412,135100,214287540,19090,19090,19090,19090,0
|
|
20240412,135000,214287540,19090,19090,19090,19090,0
|
|
20240412,134900,214287540,19090,19090,19090,19090,0
|
|
20240412,134800,214287540,19090,19090,19090,19090,1
|
|
20240412,134700,214268450,19070,19090,19090,19070,34
|
|
20240412,134600,213619450,19090,19090,19090,19090,10
|
|
20240412,134500,213428550,19090,19090,19090,19090,0
|
|
20240412,134400,213428550,19090,19090,19090,19090,1
|
|
20240412,134300,213409460,19100,19100,19100,19100,0
|
|
20240412,134200,213409460,19100,19100,19100,19100,0
|
|
20240412,134100,213409460,19100,19100,19100,19100,0
|
|
20240412,134000,213409460,19100,19090,19100,19090,3
|
|
20240412,133900,213352180,19010,19010,19010,19010,0
|
|
20240412,133800,213352180,19010,19010,19010,19010,0
|
|
20240412,133700,213352180,19010,19010,19010,19010,0
|
|
20240412,133600,213352180,19010,19090,19090,19010,41
|
|
20240412,133500,212572370,19090,19090,19090,19090,2
|
|
20240412,133400,212534190,19100,19100,19100,19100,0
|
|
20240412,133300,212534190,19100,19100,19100,19100,0
|
|
20240412,133200,212534190,19100,19100,19100,19100,0
|
|
20240412,133100,212534190,19100,19100,19100,19100,0
|
|
20240412,133000,212534190,19100,19100,19100,19100,0
|
|
20240412,132900,212534190,19100,19100,19100,19100,0
|
|
20240412,132800,212534190,19100,19100,19100,19100,0
|
|
20240412,132700,212534190,19100,19100,19100,19100,1
|
|
20240412,132600,212515090,19100,19100,19100,19100,0
|
|
20240412,132500,212515090,19100,19100,19100,19100,0
|
|
20240412,132400,212515090,19100,19100,19100,19100,0
|
|
20240412,132300,212515090,19100,19100,19100,19100,0
|
|
20240412,132200,212515090,19100,19100,19100,19100,0
|
|
20240412,132100,212515090,19100,19100,19100,19100,0
|
|
20240412,132000,212515090,19100,19100,19100,19100,0
|
|
20240412,131900,212515090,19100,19100,19100,19100,0
|
|
20240412,131800,212515090,19100,19100,19100,19100,0
|
|
20240412,131700,212515090,19100,19100,19100,19100,0
|
|
20240412,131600,212515090,19100,19100,19100,19100,0
|
|
20240412,131500,212515090,19100,19100,19100,19100,0
|
|
20240412,131400,212515090,19100,19100,19100,19100,0
|
|
20240412,131300,212515090,19100,19100,19100,19100,0
|
|
20240412,131200,212515090,19100,19110,19110,19100,9
|
|
20240412,131100,212343180,19110,19110,19110,19110,0
|
|
20240412,131000,212343180,19110,19110,19110,19110,0
|
|
20240412,130900,212343180,19110,19090,19110,19090,215
|
|
20240412,130800,208238680,19000,19000,19000,19000,8
|
|
20240412,130700,208086680,19000,19000,19000,19000,0
|
|
20240412,130600,208086680,19000,19000,19000,19000,0
|
|
20240412,130500,208086680,19000,19000,19000,19000,0
|
|
20240412,130400,208086680,19000,19000,19000,19000,0
|
|
20240412,130300,208086680,19000,19000,19000,19000,0
|
|
20240412,130200,208086680,19000,19040,19040,19000,200
|
|
20240412,130100,204285770,19000,19000,19000,19000,0
|
|
20240412,130000,204285770,19000,19000,19000,19000,0
|
|
20240412,125900,204285770,19000,19000,19000,19000,0
|
|
20240412,125800,204285770,19000,19000,19000,19000,1
|
|
20240412,125700,204266770,19000,19000,19000,19000,0
|
|
20240412,125600,204266770,19000,19000,19000,19000,26
|
|
20240412,125500,203772770,19120,19120,19120,19120,0
|
|
20240412,125400,203772770,19120,19120,19120,19120,0
|
|
20240412,125300,203772770,19120,19110,19120,19110,22
|
|
20240412,125200,203352340,19010,19010,19010,19010,0
|
|
20240412,125100,203352340,19010,19010,19010,19010,0
|
|
20240412,125000,203352340,19010,19010,19010,19000,28
|
|
20240412,124900,202820190,19010,19010,19010,19010,7
|
|
20240412,124800,202687120,19000,19000,19000,19000,7
|
|
20240412,124700,202554120,19120,19120,19120,19120,0
|
|
20240412,124600,202554120,19120,19120,19120,19120,8
|
|
20240412,124500,202401160,19120,19120,19120,19120,0
|
|
20240412,124400,202401160,19120,19120,19120,19120,5
|
|
20240412,124300,202305560,19120,19060,19120,19060,60
|
|
20240412,124200,201159730,19050,19050,19050,19050,0
|
|
20240412,124100,201159730,19050,19050,19050,19050,0
|
|
20240412,124000,201159730,19050,19050,19050,19050,0
|
|
20240412,123900,201159730,19050,19050,19050,19050,376
|
|
20240412,123800,193996930,19050,19050,19050,19050,0
|
|
20240412,123700,193996930,19050,19050,19050,19050,0
|
|
20240412,123600,193996930,19050,19050,19050,19050,0
|
|
20240412,123500,193996930,19050,19050,19050,19050,0
|
|
20240412,123400,193996930,19050,19050,19050,19050,0
|
|
20240412,123300,193996930,19050,19050,19050,19050,0
|
|
20240412,123200,193996930,19050,19050,19050,19050,0
|
|
20240412,123100,193996930,19050,19050,19050,19050,0
|
|
20240412,123000,193996930,19050,18940,19050,18940,55
|
|
20240412,122900,192953710,18940,18940,18940,18940,121
|
|
20240412,122800,190661970,18940,18940,18940,18940,0
|
|
20240412,122700,190661970,18940,18940,18940,18940,0
|
|
20240412,122600,190661970,18940,18940,18940,18940,100
|
|
20240412,122500,188767970,18950,18950,18950,18950,0
|
|
20240412,122400,188767970,18950,18950,18950,18950,0
|
|
20240412,122300,188767970,18950,18950,18950,18950,205
|
|
20240412,122200,184883220,18950,18950,18950,18950,3
|
|
20240412,122100,184826370,18950,18950,18950,18950,0
|
|
20240412,122000,184826370,18950,18950,18950,18950,0
|
|
20240412,121900,184826370,18950,18950,18950,18950,0
|
|
20240412,121800,184826370,18950,18950,18950,18950,60
|
|
20240412,121700,183689370,18950,18950,18950,18950,0
|
|
20240412,121600,183689370,18950,18950,18950,18950,7
|
|
20240412,121500,183556720,18950,18950,18950,18950,0
|
|
20240412,121400,183556720,18950,18950,18950,18950,0
|
|
20240412,121300,183556720,18950,18950,18950,18950,112
|
|
20240412,121200,181434320,18950,18950,18950,18950,0
|
|
20240412,121100,181434320,18950,18950,18950,18950,0
|
|
20240412,121000,181434320,18950,18950,18950,18950,0
|
|
20240412,120900,181434320,18950,18950,18950,18950,16
|
|
20240412,120800,181131120,18990,18990,18990,18990,0
|
|
20240412,120700,181131120,18990,18990,18990,18990,0
|
|
20240412,120600,181131120,18990,18990,18990,18990,0
|
|
20240412,120500,181131120,18990,18990,18990,18990,1
|
|
20240412,120400,181112130,18990,18990,18990,18990,0
|
|
20240412,120300,181112130,18990,19050,19050,18990,281
|
|
20240412,120200,175773790,19060,19100,19100,19050,45
|
|
20240412,120100,174914910,19100,19100,19100,19100,20
|
|
20240412,120000,174532910,19100,19100,19100,19100,0
|
|
20240412,115900,174532910,19100,19100,19100,19100,30
|
|
20240412,115800,173959910,19120,19120,19120,19120,0
|
|
20240412,115700,173959910,19120,19120,19120,19120,0
|
|
20240412,115600,173959910,19120,19120,19120,19120,0
|
|
20240412,115500,173959910,19120,19120,19120,19120,0
|
|
20240412,115400,173959910,19120,19120,19120,19120,0
|
|
20240412,115300,173959910,19120,19120,19120,19120,0
|
|
20240412,115200,173959910,19120,19120,19120,19120,60
|
|
20240412,115100,172812710,19120,19110,19120,19110,20
|
|
20240412,115000,172430340,19110,19110,19110,19110,42
|
|
20240412,114900,171627720,19110,19110,19110,19110,33
|
|
20240412,114800,170997090,19110,19110,19110,19100,31
|
|
20240412,114700,170404710,19100,19120,19120,19100,19
|
|
20240412,114600,170041650,19120,19120,19120,19110,48
|
|
20240412,114500,169123960,19120,19120,19120,19120,10
|
|
20240412,114400,168932760,19130,19130,19130,19130,0
|
|
20240412,114300,168932760,19130,19130,19130,19130,0
|
|
20240412,114200,168932760,19130,19130,19130,19130,0
|
|
20240412,114100,168932760,19130,19130,19130,19130,0
|
|
20240412,114000,168932760,19130,19130,19130,19130,0
|
|
20240412,113900,168932760,19130,19130,19130,19130,0
|
|
20240412,113800,168932760,19130,19130,19130,19130,0
|
|
20240412,113700,168932760,19130,19130,19130,19130,0
|
|
20240412,113600,168932760,19130,19120,19130,19120,17
|
|
20240412,113500,168607630,19120,19120,19120,19120,0
|
|
20240412,113400,168607630,19120,19120,19120,19120,0
|
|
20240412,113300,168607630,19120,19120,19120,19120,0
|
|
20240412,113200,168607630,19120,19120,19120,19120,0
|
|
20240412,113100,168607630,19120,19120,19120,19120,1
|
|
20240412,113000,168588510,19050,19040,19050,19040,40
|
|
20240412,112900,167826590,19050,19050,19050,19050,0
|
|
20240412,112800,167826590,19050,19050,19050,19050,11
|
|
20240412,112700,167617040,19050,19050,19050,19050,13
|
|
20240412,112600,167369390,19000,19000,19050,19000,192
|
|
20240412,112500,163721340,19000,19050,19050,19000,361
|
|
20240412,112400,156857500,19050,19050,19050,19030,144
|
|
20240412,112300,154116320,19030,19030,19030,19030,0
|
|
20240412,112200,154116320,19030,19030,19030,19030,0
|
|
20240412,112100,154116320,19030,19060,19060,19030,134
|
|
20240412,112000,151564040,19060,19070,19070,19060,226
|
|
20240412,111900,147255220,19070,19110,19110,19070,56
|
|
20240412,111800,146186740,19110,19110,19110,19110,0
|
|
20240412,111700,146186740,19110,19110,19110,19110,6
|
|
20240412,111600,146072080,19100,19100,19100,19100,15
|
|
20240412,111500,145785580,19110,19120,19120,19110,4
|
|
20240412,111400,145709130,19120,19130,19130,19120,5
|
|
20240412,111300,145613500,19140,19140,19140,19140,3
|
|
20240412,111200,145556080,19140,19140,19140,19140,0
|
|
20240412,111100,145556080,19140,19140,19140,19140,0
|
|
20240412,111000,145556080,19140,19140,19140,19140,0
|
|
20240412,110900,145556080,19140,19140,19140,19140,1
|
|
20240412,110800,145536940,19070,19080,19080,19070,71
|
|
20240412,110700,144182930,19070,19070,19070,19070,110
|
|
20240412,110600,142085230,19070,19070,19070,19070,0
|
|
20240412,110500,142085230,19070,19070,19070,19070,0
|
|
20240412,110400,142085230,19070,19070,19070,19070,0
|
|
20240412,110300,142085230,19070,19070,19070,19070,0
|
|
20240412,110200,142085230,19070,19130,19130,19070,2
|
|
20240412,110100,142047030,19140,19140,19140,19140,0
|
|
20240412,110000,142047030,19140,19140,19140,19140,10
|
|
20240412,105900,141855630,19150,19150,19150,19150,0
|
|
20240412,105800,141855630,19150,19150,19150,19150,1
|
|
20240412,105700,141836480,19150,19150,19150,19150,4
|
|
20240412,105600,141759880,19150,19150,19150,19150,1
|
|
20240412,105500,141740730,19070,19070,19070,19070,0
|
|
20240412,105400,141740730,19070,19070,19070,19070,0
|
|
20240412,105300,141740730,19070,19070,19070,19070,0
|
|
20240412,105200,141740730,19070,19070,19070,19070,1
|
|
20240412,105100,141721660,19070,19070,19070,19070,5
|
|
20240412,105000,141626310,19070,19070,19070,19070,0
|
|
20240412,104900,141626310,19070,19070,19070,19070,0
|
|
20240412,104800,141626310,19070,19070,19070,19070,0
|
|
20240412,104700,141626310,19070,19110,19110,19070,79
|
|
20240412,104600,140118950,19090,19090,19090,19090,0
|
|
20240412,104500,140118950,19090,19090,19090,19090,0
|
|
20240412,104400,140118950,19090,19090,19090,19090,50
|
|
20240412,104300,139164450,19180,19180,19180,19180,0
|
|
20240412,104200,139164450,19180,19180,19180,19180,52
|
|
20240412,104100,138167090,19190,19190,19190,19190,0
|
|
20240412,104000,138167090,19190,19190,19190,19190,0
|
|
20240412,103900,138167090,19190,19180,19190,19180,200
|
|
20240412,103800,134329590,19190,19190,19190,19190,0
|
|
20240412,103700,134329590,19190,19190,19190,19190,0
|
|
20240412,103600,134329590,19190,19150,19190,19150,73
|
|
20240412,103500,132931120,19150,19150,19150,19150,0
|
|
20240412,103400,132931120,19150,19150,19150,19150,0
|
|
20240412,103300,132931120,19150,19150,19150,19150,29
|
|
20240412,103200,132375770,19140,19140,19140,19140,63
|
|
20240412,103100,131169950,19140,19140,19140,19140,0
|
|
20240412,103000,131169950,19140,19140,19140,19140,150
|
|
20240412,102900,128298950,19140,19140,19140,19140,0
|
|
20240412,102800,128298950,19140,19120,19140,19120,455
|
|
20240412,102700,119590620,19120,19120,19120,19120,0
|
|
20240412,102600,119590620,19120,19120,19120,19120,0
|
|
20240412,102500,119590620,19120,19120,19120,19120,362
|
|
20240412,102400,112669180,19120,19120,19120,19120,0
|
|
20240412,102300,112669180,19120,19120,19120,19120,1
|
|
20240412,102200,112650060,19120,19120,19120,19120,1
|
|
20240412,102100,112630940,19120,19120,19120,19120,0
|
|
20240412,102000,112630940,19120,19120,19120,19120,0
|
|
20240412,101900,112630940,19120,19120,19120,19120,0
|
|
20240412,101800,112630940,19120,19120,19120,19120,0
|
|
20240412,101700,112630940,19120,19120,19120,19120,20
|
|
20240412,101600,112248540,19120,19120,19120,19120,6
|
|
20240412,101500,112133820,19120,19120,19120,19120,0
|
|
20240412,101400,112133820,19120,19110,19120,19110,2
|
|
20240412,101300,112095590,19120,19120,19120,19120,0
|
|
20240412,101200,112095590,19120,19000,19120,19000,50
|
|
20240412,101100,111145470,19050,19110,19110,19050,199
|
|
20240412,101000,107342880,19120,19120,19120,19120,51
|
|
20240412,100900,106367760,19150,19120,19150,19120,50
|
|
20240412,100800,105411730,19110,19110,19110,19110,0
|
|
20240412,100700,105411730,19110,19110,19110,19110,6
|
|
20240412,100600,105297070,19120,19100,19120,19100,150
|
|
20240412,100500,102430730,19100,19050,19100,19050,120
|
|
20240412,100400,100141880,19000,19010,19010,19000,121
|
|
20240412,100300,97842780,19000,19000,19000,19000,0
|
|
20240412,100200,97842780,19000,19100,19100,19000,47
|
|
20240412,100100,96949080,19090,19090,19090,19090,54
|
|
20240412,100000,95918220,18950,18940,19050,18940,254
|
|
20240412,095900,91089750,18990,18990,18990,18990,47
|
|
20240412,095800,90197220,18990,18990,18990,18990,0
|
|
20240412,095700,90197220,18990,18990,18990,18990,2
|
|
20240412,095600,90159240,19000,18940,19000,18940,105
|
|
20240412,095500,88164540,18940,18940,18940,18940,1
|
|
20240412,095400,88145600,18930,18930,18930,18930,50
|
|
20240412,095300,87199100,18930,18930,18930,18930,9
|
|
20240412,095200,87028730,19000,19000,19000,19000,0
|
|
20240412,095100,87028730,19000,19000,19000,19000,0
|
|
20240412,095000,87028730,19000,19000,19000,19000,1
|
|
20240412,094900,87009730,19000,19000,19000,19000,5
|
|
20240412,094800,86914730,19000,19000,19000,19000,7
|
|
20240412,094700,86781730,18930,18930,18930,18930,0
|
|
20240412,094600,86781730,18930,18930,18930,18930,0
|
|
20240412,094500,86781730,18930,18930,18930,18930,0
|
|
20240412,094400,86781730,18930,18930,18930,18930,0
|
|
20240412,094300,86781730,18930,18930,18930,18930,0
|
|
20240412,094200,86781730,18930,18930,18930,18930,0
|
|
20240412,094100,86781730,18930,18930,18930,18930,0
|
|
20240412,094000,86781730,18930,18930,18930,18930,0
|
|
20240412,093900,86781730,18930,19000,19000,18930,2
|
|
20240412,093800,86743800,18860,18860,18860,18860,0
|
|
20240412,093700,86743800,18860,19000,19000,18860,180
|
|
20240412,093600,83332150,19000,19000,19000,19000,397
|
|
20240412,093500,75789150,18940,18940,18940,18940,0
|
|
20240412,093400,75789150,18940,18940,18940,18940,0
|
|
20240412,093300,75789150,18940,18940,18940,18940,0
|
|
20240412,093200,75789150,18940,18940,18940,18940,0
|
|
20240412,093100,75789150,18940,18930,18940,18930,268
|
|
20240412,093000,70713850,18870,18870,18870,18870,0
|
|
20240412,092900,70713850,18870,18870,18870,18870,2
|
|
20240412,092800,70676110,18860,18860,18860,18860,500
|
|
20240412,092700,61246110,18860,18870,18870,18860,40
|
|
20240412,092600,60491600,18860,18860,18860,18860,0
|
|
20240412,092500,60491600,18860,18860,18860,18860,200
|
|
20240412,092400,56719600,18860,18860,18860,18860,0
|
|
20240412,092300,56719600,18860,18860,18860,18860,1
|
|
20240412,092200,56700740,18880,18880,18880,18880,0
|
|
20240412,092100,56700740,18880,18900,18900,18880,87
|
|
20240412,092000,55056880,18900,18900,18900,18890,9
|
|
20240412,091900,54886800,18930,18930,18930,18930,0
|
|
20240412,091800,54886800,18930,18930,18930,18930,1
|
|
20240412,091700,54867870,18930,18930,18930,18930,6
|
|
20240412,091600,54754290,18890,18890,18890,18890,229
|
|
20240412,091500,50428480,18890,18890,18890,18890,12
|
|
20240412,091400,50201800,18880,18930,18930,18880,805
|
|
20240412,091300,34973750,18940,18940,18940,18940,0
|
|
20240412,091200,34973750,18940,19000,19000,18940,453
|
|
20240412,091100,26391400,19120,19120,19120,19120,0
|
|
20240412,091000,26391400,19120,19120,19120,19120,5
|
|
20240412,090900,26295800,19120,18940,19120,18930,51
|
|
20240412,090800,25328990,18930,18930,18930,18930,0
|
|
20240412,090700,25328990,18930,18930,18930,18930,0
|
|
20240412,090600,25328990,18930,18930,18940,18930,230
|
|
20240412,090500,20974710,18970,19040,19040,18960,386
|
|
20240412,090400,13645080,19070,19080,19080,19070,164
|
|
20240412,090300,10517060,19070,19070,19070,19070,2
|
|
20240412,090200,10478920,19100,19100,19100,19100,0
|
|
20240412,090100,10478920,19100,19100,19100,19100,0
|
|
20240412,090000,10478920,19100,19000,19100,19000,551
|