687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202400,184826270,11020,11020,11020,11020,625
|
|
20240408,202300,184826270,11020,11020,11020,11020,0
|
|
20240408,202200,184826270,11020,11020,11020,11020,0
|
|
20240408,202100,184826270,11020,11020,11020,11020,0
|
|
20240408,202000,184826270,11020,11020,11020,11020,0
|
|
20240408,201900,184826270,11020,11020,11020,11020,0
|
|
20240408,201800,184826270,11020,11020,11020,11020,0
|
|
20240408,201700,184826270,11020,11020,11020,11020,0
|
|
20240408,201600,184826270,11020,11020,11020,11020,0
|
|
20240408,201500,184826270,11020,11020,11020,11020,0
|
|
20240408,201400,184826270,11020,11020,11020,11020,0
|
|
20240408,201300,184826270,11020,11020,11020,11020,0
|
|
20240408,201200,184826270,11020,11020,11020,11020,0
|
|
20240408,201100,184826270,11020,11020,11020,11020,0
|
|
20240408,201000,184826270,11020,11020,11020,11020,0
|
|
20240408,200900,184826270,11020,11020,11020,11020,0
|
|
20240408,200800,184826270,11020,11020,11020,11020,0
|
|
20240408,200700,184826270,11020,11020,11020,11020,0
|
|
20240408,200600,184826270,11020,11020,11020,11020,0
|
|
20240408,200500,184826270,11020,11020,11020,11020,0
|
|
20240408,200400,184826270,11020,11020,11020,11020,0
|
|
20240408,200300,184826270,11020,11020,11020,11020,0
|
|
20240408,200200,184826270,11020,11020,11020,11020,0
|
|
20240408,200100,184826270,11020,11020,11020,11020,0
|
|
20240408,200000,184826270,11020,11020,11020,11020,0
|
|
20240408,195900,184826270,11020,11020,11020,11020,0
|
|
20240408,195800,184826270,11020,11020,11020,11020,0
|
|
20240408,195700,184826270,11020,11020,11020,11020,0
|
|
20240408,195600,184826270,11020,11020,11020,11020,0
|
|
20240408,195500,184826270,11020,11020,11020,11020,0
|
|
20240408,195400,184826270,11020,11020,11020,11020,625
|
|
20240408,195300,184826270,11020,11020,11020,11020,0
|
|
20240408,195200,184826270,11020,11020,11020,11020,0
|
|
20240408,195100,184826270,11020,11020,11020,11020,0
|
|
20240408,195000,184826270,11020,11020,11020,11020,0
|
|
20240408,194900,184826270,11020,11020,11020,11020,0
|
|
20240408,194800,184826270,11020,11020,11020,11020,0
|
|
20240408,194700,184826270,11020,11020,11020,11020,0
|
|
20240408,194600,184826270,11020,11020,11020,11020,0
|
|
20240408,194500,184826270,11020,11020,11020,11020,0
|
|
20240408,194400,184826270,11020,11020,11020,11020,0
|
|
20240408,194300,184826270,11020,11020,11020,11020,0
|
|
20240408,194200,184826270,11020,11020,11020,11020,0
|
|
20240408,194100,184826270,11020,11020,11020,11020,0
|
|
20240408,194000,184826270,11020,11020,11020,11020,0
|
|
20240408,193900,184826270,11020,11020,11020,11020,0
|
|
20240408,193800,184826270,11020,11020,11020,11020,0
|
|
20240408,193700,184826270,11020,11020,11020,11020,0
|
|
20240408,193600,184826270,11020,11020,11020,11020,0
|
|
20240408,193500,184826270,11020,11020,11020,11020,0
|
|
20240408,193400,184826270,11020,11020,11020,11020,0
|
|
20240408,193300,184826270,11020,11020,11020,11020,0
|
|
20240408,193200,184826270,11020,11020,11020,11020,0
|
|
20240408,193100,184826270,11020,11020,11020,11020,0
|
|
20240408,193000,184826270,11020,11020,11020,11020,0
|
|
20240408,192900,184826270,11020,11020,11020,11020,0
|
|
20240408,192800,184826270,11020,11020,11020,11020,0
|
|
20240408,192700,184826270,11020,11020,11020,11020,0
|
|
20240408,192600,184826270,11020,11020,11020,11020,0
|
|
20240408,192500,184826270,11020,11020,11020,11020,0
|
|
20240408,192400,184826270,11020,11020,11020,11020,625
|
|
20240408,192300,184826270,11020,11020,11020,11020,0
|
|
20240408,192200,184826270,11020,11020,11020,11020,0
|
|
20240408,192100,184826270,11020,11020,11020,11020,0
|
|
20240408,192000,184826270,11020,11020,11020,11020,0
|
|
20240408,191900,184826270,11020,11020,11020,11020,0
|
|
20240408,191800,184826270,11020,11020,11020,11020,0
|
|
20240408,191700,184826270,11020,11020,11020,11020,0
|
|
20240408,191600,184826270,11020,11020,11020,11020,0
|
|
20240408,191500,184826270,11020,11020,11020,11020,0
|
|
20240408,191400,184826270,11020,11020,11020,11020,0
|
|
20240408,191300,184826270,11020,11020,11020,11020,0
|
|
20240408,191200,184826270,11020,11020,11020,11020,0
|
|
20240408,191100,184826270,11020,11020,11020,11020,0
|
|
20240408,191000,184826270,11020,11020,11020,11020,0
|
|
20240408,190900,184826270,11020,11020,11020,11020,0
|
|
20240408,190800,184826270,11020,11020,11020,11020,0
|
|
20240408,190700,184826270,11020,11020,11020,11020,0
|
|
20240408,190600,184826270,11020,11020,11020,11020,0
|
|
20240408,190500,184826270,11020,11020,11020,11020,0
|
|
20240408,190400,184826270,11020,11020,11020,11020,0
|
|
20240408,190300,184826270,11020,11020,11020,11020,0
|
|
20240408,190200,184826270,11020,11020,11020,11020,0
|
|
20240408,190100,184826270,11020,11020,11020,11020,0
|
|
20240408,190000,184826270,11020,11020,11020,11020,0
|
|
20240408,185900,184826270,11020,11020,11020,11020,0
|
|
20240408,185800,184826270,11020,11020,11020,11020,0
|
|
20240408,185700,184826270,11020,11020,11020,11020,0
|
|
20240408,185600,184826270,11020,11020,11020,11020,0
|
|
20240408,185500,184826270,11020,11020,11020,11020,0
|
|
20240408,185400,184826270,11020,11020,11020,11020,625
|
|
20240408,185300,184826270,11020,11020,11020,11020,0
|
|
20240408,185200,184826270,11020,11020,11020,11020,0
|
|
20240408,185100,184826270,11020,11020,11020,11020,0
|
|
20240408,185000,184826270,11020,11020,11020,11020,0
|
|
20240408,184900,184826270,11020,11020,11020,11020,0
|
|
20240408,184800,184826270,11020,11020,11020,11020,0
|
|
20240408,184700,184826270,11020,11020,11020,11020,0
|
|
20240408,184600,184826270,11020,11020,11020,11020,0
|
|
20240408,184500,184826270,11020,11020,11020,11020,0
|
|
20240408,184400,184826270,11020,11020,11020,11020,0
|
|
20240408,184300,184826270,11020,11020,11020,11020,0
|
|
20240408,184200,184826270,11020,11020,11020,11020,0
|
|
20240408,184100,184826270,11020,11020,11020,11020,0
|
|
20240408,184000,184826270,11020,11020,11020,11020,0
|
|
20240408,183900,184826270,11020,11020,11020,11020,0
|
|
20240408,183800,184826270,11020,11020,11020,11020,0
|
|
20240408,183700,184826270,11020,11020,11020,11020,0
|
|
20240408,183600,184826270,11020,11020,11020,11020,0
|
|
20240408,183500,184826270,11020,11020,11020,11020,0
|
|
20240408,183400,184826270,11020,11020,11020,11020,0
|
|
20240408,183300,184826270,11020,11020,11020,11020,0
|
|
20240408,183200,184826270,11020,11020,11020,11020,0
|
|
20240408,183100,184826270,11020,11020,11020,11020,0
|
|
20240408,183000,184826270,11020,11020,11020,11020,0
|
|
20240408,182900,184826270,11020,11020,11020,11020,0
|
|
20240408,182800,184826270,11020,11020,11020,11020,0
|
|
20240408,182700,184826270,11020,11020,11020,11020,0
|
|
20240408,182600,184826270,11020,11020,11020,11020,0
|
|
20240408,182500,184826270,11020,11020,11020,11020,0
|
|
20240408,182400,184826270,11020,11020,11020,11020,625
|
|
20240408,182300,184826270,11020,11020,11020,11020,0
|
|
20240408,182200,184826270,11020,11020,11020,11020,0
|
|
20240408,182100,184826270,11020,11020,11020,11020,0
|
|
20240408,182000,184826270,11020,11020,11020,11020,0
|
|
20240408,181900,184826270,11020,11020,11020,11020,0
|
|
20240408,181800,184826270,11020,11020,11020,11020,0
|
|
20240408,181700,184826270,11020,11020,11020,11020,0
|
|
20240408,181600,184826270,11020,11020,11020,11020,0
|
|
20240408,181500,184826270,11020,11020,11020,11020,0
|
|
20240408,181400,184826270,11020,11020,11020,11020,0
|
|
20240408,181300,184826270,11020,11020,11020,11020,0
|
|
20240408,181200,184826270,11020,11020,11020,11020,0
|
|
20240408,181100,184826270,11020,11020,11020,11020,0
|
|
20240408,181000,184826270,11020,11020,11020,11020,0
|
|
20240408,180900,184826270,11020,11020,11020,11020,0
|
|
20240408,180800,184826270,11020,11020,11020,11020,0
|
|
20240408,180700,184826270,11020,11020,11020,11020,0
|
|
20240408,180600,184826270,11020,11020,11020,11020,0
|
|
20240408,180500,184826270,11020,11020,11020,11020,0
|
|
20240408,180400,184826270,11020,11020,11020,11020,0
|
|
20240408,180300,184826270,11020,11020,11020,11020,0
|
|
20240408,180200,184826270,11020,11020,11020,11020,0
|
|
20240408,180100,184826270,11020,11020,11020,11020,0
|
|
20240408,180000,184826270,11020,11020,11020,11020,0
|
|
20240408,175900,184826270,11020,11020,11020,11020,0
|
|
20240408,175800,184826270,11020,11020,11020,11020,0
|
|
20240408,175700,184826270,11020,11020,11020,11020,0
|
|
20240408,175600,184826270,11020,11020,11020,11020,0
|
|
20240408,175500,184826270,11020,11020,11020,11020,0
|
|
20240408,175400,184826270,11020,11020,11020,11020,625
|
|
20240408,175300,184826270,11020,11020,11020,11020,0
|
|
20240408,175200,184826270,11020,11020,11020,11020,0
|
|
20240408,175100,184826270,11020,11020,11020,11020,0
|
|
20240408,175000,184826270,11020,11020,11020,11020,0
|
|
20240408,174900,184826270,11020,11020,11020,11020,0
|
|
20240408,174800,184826270,11020,11020,11020,11020,0
|
|
20240408,174700,184826270,11020,11020,11020,11020,0
|
|
20240408,174600,184826270,11020,11020,11020,11020,0
|
|
20240408,174500,184826270,11020,11020,11020,11020,0
|
|
20240408,174400,184826270,11020,11020,11020,11020,0
|
|
20240408,174300,184826270,11020,11020,11020,11020,0
|
|
20240408,174200,184826270,11020,11020,11020,11020,0
|
|
20240408,174100,184826270,11020,11020,11020,11020,0
|
|
20240408,174000,184826270,11020,11020,11020,11020,0
|
|
20240408,173900,184826270,11020,11020,11020,11020,0
|
|
20240408,173800,184826270,11020,11020,11020,11020,0
|
|
20240408,173700,184826270,11020,11020,11020,11020,0
|
|
20240408,173600,184826270,11020,11020,11020,11020,0
|
|
20240408,173500,184826270,11020,11020,11020,11020,0
|
|
20240408,173400,184826270,11020,11020,11020,11020,0
|
|
20240408,173300,184826270,11020,11020,11020,11020,0
|
|
20240408,173200,184826270,11020,11020,11020,11020,0
|
|
20240408,173100,184826270,11020,11020,11020,11020,0
|
|
20240408,173000,184826270,11020,11020,11020,11020,0
|
|
20240408,172900,184826270,11020,11020,11020,11020,0
|
|
20240408,172800,184826270,11020,11020,11020,11020,0
|
|
20240408,172700,184826270,11020,11020,11020,11020,0
|
|
20240408,172600,184826270,11020,11020,11020,11020,0
|
|
20240408,172500,184826270,11020,11020,11020,11020,0
|
|
20240408,172400,184826270,11020,11020,11020,11020,625
|
|
20240408,172300,184826270,11020,11020,11020,11020,0
|
|
20240408,172200,184826270,11020,11020,11020,11020,0
|
|
20240408,172100,184826270,11020,11020,11020,11020,0
|
|
20240408,172000,184826270,11020,11020,11020,11020,0
|
|
20240408,171900,184826270,11020,11020,11020,11020,0
|
|
20240408,171800,184826270,11020,11020,11020,11020,0
|
|
20240408,171700,184826270,11020,11020,11020,11020,0
|
|
20240408,171600,184826270,11020,11020,11020,11020,0
|
|
20240408,171500,184826270,11020,11020,11020,11020,0
|
|
20240408,171400,184826270,11020,11020,11020,11020,0
|
|
20240408,171300,184826270,11020,11020,11020,11020,0
|
|
20240408,171200,184826270,11020,11020,11020,11020,0
|
|
20240408,171100,184826270,11020,11020,11020,11020,0
|
|
20240408,171000,184826270,11020,11020,11020,11020,0
|
|
20240408,170900,184826270,11020,11020,11020,11020,0
|
|
20240408,170800,184826270,11020,11020,11020,11020,0
|
|
20240408,170700,184826270,11020,11020,11020,11020,0
|
|
20240408,170600,184826270,11020,11020,11020,11020,0
|
|
20240408,170500,184826270,11020,11020,11020,11020,0
|
|
20240408,170400,184826270,11020,11020,11020,11020,0
|
|
20240408,170300,184826270,11020,11020,11020,11020,0
|
|
20240408,170200,184826270,11020,11020,11020,11020,0
|
|
20240408,170100,184826270,11020,11020,11020,11020,0
|
|
20240408,170000,184826270,11020,11020,11020,11020,0
|
|
20240408,165900,184826270,11020,11020,11020,11020,0
|
|
20240408,165800,184826270,11020,11020,11020,11020,0
|
|
20240408,165700,184826270,11020,11020,11020,11020,0
|
|
20240408,165600,184826270,11020,11020,11020,11020,0
|
|
20240408,165500,184826270,11020,11020,11020,11020,0
|
|
20240408,165400,184826270,11020,11020,11020,11020,625
|
|
20240408,165300,184826270,11020,11020,11020,11020,0
|
|
20240408,165200,184826270,11020,11020,11020,11020,0
|
|
20240408,165100,184826270,11020,11020,11020,11020,0
|
|
20240408,165000,184826270,11020,11020,11020,11020,0
|
|
20240408,164900,184826270,11020,11020,11020,11020,0
|
|
20240408,164800,184826270,11020,11020,11020,11020,0
|
|
20240408,164700,184826270,11020,11020,11020,11020,0
|
|
20240408,164600,184826270,11020,11020,11020,11020,0
|
|
20240408,164500,184826270,11020,11020,11020,11020,0
|
|
20240408,164400,184826270,11020,11020,11020,11020,0
|
|
20240408,164300,184826270,11020,11020,11020,11020,0
|
|
20240408,164200,184826270,11020,11020,11020,11020,0
|
|
20240408,164100,184826270,11020,11020,11020,11020,0
|
|
20240408,164000,184826270,11020,11020,11020,11020,0
|
|
20240408,163900,184826270,11020,11020,11020,11020,0
|
|
20240408,163800,184826270,11020,11020,11020,11020,0
|
|
20240408,163700,184826270,11020,11020,11020,11020,0
|
|
20240408,163600,184826270,11020,11020,11020,11020,0
|
|
20240408,163500,184826270,11020,11020,11020,11020,0
|
|
20240408,163400,184826270,11020,11020,11020,11020,0
|
|
20240408,163300,184826270,11020,11020,11020,11020,0
|
|
20240408,163200,184826270,11020,11020,11020,11020,0
|
|
20240408,163100,184826270,11020,11020,11020,11020,0
|
|
20240408,163000,184826270,11020,11020,11020,11020,0
|
|
20240408,162900,184826270,11020,11020,11020,11020,0
|
|
20240408,162800,184826270,11020,11020,11020,11020,0
|
|
20240408,162700,184826270,11020,11020,11020,11020,0
|
|
20240408,162600,184826270,11020,11020,11020,11020,0
|
|
20240408,162500,184826270,11020,11020,11020,11020,0
|
|
20240408,162400,184826270,11020,11020,11020,11020,625
|
|
20240408,162300,184826270,11020,11020,11020,11020,0
|
|
20240408,162200,184826270,11020,11020,11020,11020,0
|
|
20240408,162100,184826270,11020,11020,11020,11020,0
|
|
20240408,162000,184826270,11020,11020,11020,11020,0
|
|
20240408,161900,184826270,11020,11020,11020,11020,0
|
|
20240408,161800,184826270,11020,11020,11020,11020,0
|
|
20240408,161700,184826270,11020,11020,11020,11020,0
|
|
20240408,161600,184826270,11020,11020,11020,11020,0
|
|
20240408,161500,184826270,11020,11020,11020,11020,0
|
|
20240408,161400,184826270,11020,11020,11020,11020,0
|
|
20240408,161300,184826270,11020,11020,11020,11020,0
|
|
20240408,161200,184826270,11020,11020,11020,11020,0
|
|
20240408,161100,184826270,11020,11020,11020,11020,0
|
|
20240408,161000,184826270,11020,11020,11020,11020,0
|
|
20240408,160900,184826270,11020,11020,11020,11020,0
|
|
20240408,160800,184826270,11020,11020,11020,11020,0
|
|
20240408,160700,184826270,11020,11020,11020,11020,0
|
|
20240408,160600,184826270,11020,11020,11020,11020,0
|
|
20240408,160500,184826270,11020,11020,11020,11020,0
|
|
20240408,160400,184826270,11020,11020,11020,11020,0
|
|
20240408,160300,184826270,11020,11020,11020,11020,0
|
|
20240408,160200,184826270,11020,11020,11020,11020,0
|
|
20240408,160100,184826270,11020,11020,11020,11020,0
|
|
20240408,160000,184826270,11020,11020,11020,11020,0
|
|
20240408,155900,184826270,11020,11020,11020,11020,0
|
|
20240408,155800,184826270,11020,11020,11020,11020,0
|
|
20240408,155700,184826270,11020,11020,11020,11020,0
|
|
20240408,155600,184826270,11020,11020,11020,11020,0
|
|
20240408,155500,184826270,11020,11020,11020,11020,0
|
|
20240408,155400,184826270,11020,11020,11020,11020,625
|
|
20240408,155300,184826270,11020,11020,11020,11020,0
|
|
20240408,155200,184826270,11020,11020,11020,11020,0
|
|
20240408,155100,184826270,11020,11020,11020,11020,0
|
|
20240408,155000,184826270,11020,11020,11020,11020,0
|
|
20240408,154900,184826270,11020,11020,11020,11020,0
|
|
20240408,154800,184826270,11020,11020,11020,11020,0
|
|
20240408,154700,184826270,11020,11020,11020,11020,0
|
|
20240408,154600,184826270,11020,11020,11020,11020,0
|
|
20240408,154500,184826270,11020,11020,11020,11020,0
|
|
20240408,154400,184826270,11020,11020,11020,11020,0
|
|
20240408,154300,184826270,11020,11020,11020,11020,0
|
|
20240408,154200,184826270,11020,11020,11020,11020,0
|
|
20240408,154100,184826270,11020,11020,11020,11020,0
|
|
20240408,154000,184826270,11020,11020,11020,11020,0
|
|
20240408,153900,184826270,11020,11020,11020,11020,0
|
|
20240408,153800,184826270,11020,11020,11020,11020,0
|
|
20240408,153700,184826270,11020,11020,11020,11020,0
|
|
20240408,153600,184826270,11020,11020,11020,11020,0
|
|
20240408,153500,184826270,11020,11020,11020,11020,0
|
|
20240408,153400,184826270,11020,11020,11020,11020,0
|
|
20240408,153300,184826270,11020,11020,11020,11020,0
|
|
20240408,153200,184826270,11020,11020,11020,11020,0
|
|
20240408,153100,184826270,11020,11020,11020,11020,0
|
|
20240408,153000,184826270,11020,11020,11020,11020,625
|
|
20240408,152900,177938770,11020,11020,11020,11020,0
|
|
20240408,152800,177938770,11020,11020,11020,11020,0
|
|
20240408,152700,177938770,11020,11020,11020,11020,0
|
|
20240408,152600,177938770,11020,11020,11020,11020,0
|
|
20240408,152500,177938770,11020,11020,11020,11020,0
|
|
20240408,152400,177938770,11020,11020,11020,11020,0
|
|
20240408,152300,177938770,11020,11020,11020,11020,0
|
|
20240408,152200,177938770,11020,11020,11020,11020,0
|
|
20240408,152100,177938770,11020,11020,11020,11020,0
|
|
20240408,152000,177938770,11020,11020,11020,11020,0
|
|
20240408,151900,177938770,11020,11020,11020,10990,563
|
|
20240408,151800,171735620,11010,11010,11010,11010,24
|
|
20240408,151700,171471380,11010,11010,11010,11010,2
|
|
20240408,151600,171449360,11010,11010,11010,11010,0
|
|
20240408,151500,171449360,11010,11010,11010,11010,14
|
|
20240408,151400,171295220,11010,11010,11010,11010,352
|
|
20240408,151300,167419700,11010,11020,11020,11010,240
|
|
20240408,151200,164776960,11010,11010,11010,11010,28
|
|
20240408,151100,164468680,11000,11000,11000,11000,32
|
|
20240408,151000,164116680,10990,11000,11000,10990,45
|
|
20240408,150900,163622120,10990,10990,10990,10990,0
|
|
20240408,150800,163622120,10990,11000,11000,10990,10
|
|
20240408,150700,163512130,11000,11000,11000,11000,5
|
|
20240408,150600,163457130,10990,10990,10990,10990,0
|
|
20240408,150500,163457130,10990,10990,10990,10990,36
|
|
20240408,150400,163061490,10990,10990,10990,10990,0
|
|
20240408,150300,163061490,10990,10990,10990,10990,0
|
|
20240408,150200,163061490,10990,10990,10990,10990,1
|
|
20240408,150100,163050500,11010,11000,11010,11000,306
|
|
20240408,150000,159684460,11000,11000,11000,11000,0
|
|
20240408,145900,159684460,11000,11000,11000,11000,0
|
|
20240408,145800,159684460,11000,11000,11000,11000,0
|
|
20240408,145700,159684460,11000,11000,11000,11000,1
|
|
20240408,145600,159673460,10990,10990,10990,10990,0
|
|
20240408,145500,159673460,10990,10990,10990,10990,72
|
|
20240408,145400,158882180,10980,10980,10980,10980,0
|
|
20240408,145300,158882180,10980,10980,10980,10980,44
|
|
20240408,145200,158399060,10990,10990,10990,10990,0
|
|
20240408,145100,158399060,10990,10990,10990,10990,0
|
|
20240408,145000,158399060,10990,10990,10990,10990,0
|
|
20240408,144900,158399060,10990,10990,10990,10990,203
|
|
20240408,144800,156168090,10990,10990,10990,10990,3
|
|
20240408,144700,156135120,10980,10980,10980,10980,0
|
|
20240408,144600,156135120,10980,10980,10980,10980,0
|
|
20240408,144500,156135120,10980,10990,10990,10980,50
|
|
20240408,144400,155586070,10990,10990,10990,10990,50
|
|
20240408,144300,155036570,10990,10990,10990,10990,0
|
|
20240408,144200,155036570,10990,10990,10990,10990,0
|
|
20240408,144100,155036570,10990,10990,10990,10990,0
|
|
20240408,144000,155036570,10990,10990,10990,10990,10
|
|
20240408,143900,154926670,10990,10990,10990,10990,0
|
|
20240408,143800,154926670,10990,10990,10990,10990,20
|
|
20240408,143700,154706870,11000,11000,11000,11000,0
|
|
20240408,143600,154706870,11000,11000,11000,11000,0
|
|
20240408,143500,154706870,11000,11000,11000,11000,0
|
|
20240408,143400,154706870,11000,11000,11000,11000,102
|
|
20240408,143300,153584870,11010,11010,11010,11010,2
|
|
20240408,143200,153562850,11010,11010,11010,11010,0
|
|
20240408,143100,153562850,11010,11010,11010,11010,0
|
|
20240408,143000,153562850,11010,11010,11010,11010,0
|
|
20240408,142900,153562850,11010,11010,11010,11010,5
|
|
20240408,142800,153507800,11010,11010,11010,11010,0
|
|
20240408,142700,153507800,11010,11010,11010,11010,0
|
|
20240408,142600,153507800,11010,11010,11010,11010,0
|
|
20240408,142500,153507800,11010,11030,11030,11010,200
|
|
20240408,142400,151304040,11020,11020,11020,11020,5
|
|
20240408,142300,151248940,11030,11050,11050,11030,346
|
|
20240408,142200,147432210,11040,11040,11040,11040,148
|
|
20240408,142100,145798290,11120,11120,11120,11120,10
|
|
20240408,142000,145687090,11120,11100,11120,11100,100
|
|
20240408,141900,144575930,11050,11050,11050,11050,0
|
|
20240408,141800,144575930,11050,11050,11050,11050,0
|
|
20240408,141700,144575930,11050,11050,11050,11050,0
|
|
20240408,141600,144575930,11050,11050,11050,11050,100
|
|
20240408,141500,143470930,11040,11040,11040,11040,0
|
|
20240408,141400,143470930,11040,11040,11040,11040,0
|
|
20240408,141300,143470930,11040,11040,11040,11040,0
|
|
20240408,141200,143470930,11040,11040,11040,11040,0
|
|
20240408,141100,143470930,11040,11040,11040,11040,0
|
|
20240408,141000,143470930,11040,11040,11040,11040,0
|
|
20240408,140900,143470930,11040,11040,11040,11040,0
|
|
20240408,140800,143470930,11040,11040,11040,11040,0
|
|
20240408,140700,143470930,11040,11040,11040,11040,0
|
|
20240408,140600,143470930,11040,11040,11040,11040,0
|
|
20240408,140500,143470930,11040,11040,11040,11040,0
|
|
20240408,140400,143470930,11040,11040,11040,11040,0
|
|
20240408,140300,143470930,11040,11040,11040,11040,1
|
|
20240408,140200,143459890,11040,11040,11040,11040,0
|
|
20240408,140100,143459890,11040,11040,11040,11040,0
|
|
20240408,140000,143459890,11040,11040,11040,11040,0
|
|
20240408,135900,143459890,11040,11040,11040,11040,0
|
|
20240408,135800,143459890,11040,11040,11040,11040,0
|
|
20240408,135700,143459890,11040,11040,11040,11040,0
|
|
20240408,135600,143459890,11040,11040,11040,11040,0
|
|
20240408,135500,143459890,11040,11040,11040,11040,0
|
|
20240408,135400,143459890,11040,11040,11040,11040,0
|
|
20240408,135300,143459890,11040,11040,11040,11040,2
|
|
20240408,135200,143437810,11040,11040,11040,11040,0
|
|
20240408,135100,143437810,11040,11040,11040,11040,0
|
|
20240408,135000,143437810,11040,11040,11040,11040,0
|
|
20240408,134900,143437810,11040,11040,11040,11040,0
|
|
20240408,134800,143437810,11040,11040,11040,11040,0
|
|
20240408,134700,143437810,11040,11040,11040,11040,0
|
|
20240408,134600,143437810,11040,11040,11050,11040,1400
|
|
20240408,134500,127977810,11040,11040,11040,11040,0
|
|
20240408,134400,127977810,11040,11040,11040,11040,0
|
|
20240408,134300,127977810,11040,11040,11040,11040,0
|
|
20240408,134200,127977810,11040,11040,11040,11040,0
|
|
20240408,134100,127977810,11040,11040,11040,11040,0
|
|
20240408,134000,127977810,11040,11040,11040,11040,0
|
|
20240408,133900,127977810,11040,11040,11040,11040,0
|
|
20240408,133800,127977810,11040,11040,11040,11040,0
|
|
20240408,133700,127977810,11040,11040,11040,11040,0
|
|
20240408,133600,127977810,11040,11040,11040,11040,0
|
|
20240408,133500,127977810,11040,11040,11040,11040,0
|
|
20240408,133400,127977810,11040,11040,11040,11040,0
|
|
20240408,133300,127977810,11040,11040,11040,11040,6
|
|
20240408,133200,127911570,11040,11040,11040,11040,450
|
|
20240408,133100,122943570,11030,11010,11030,11010,54
|
|
20240408,133000,122348030,11020,11020,11020,11020,0
|
|
20240408,132900,122348030,11020,11020,11020,11020,1000
|
|
20240408,132800,111328030,11020,11020,11020,11020,0
|
|
20240408,132700,111328030,11020,11020,11020,11020,0
|
|
20240408,132600,111328030,11020,11020,11020,11020,3
|
|
20240408,132500,111294970,11020,11020,11020,11020,0
|
|
20240408,132400,111294970,11020,11020,11020,11020,0
|
|
20240408,132300,111294970,11020,11020,11020,11020,0
|
|
20240408,132200,111294970,11020,11020,11020,11020,0
|
|
20240408,132100,111294970,11020,11020,11020,11020,0
|
|
20240408,132000,111294970,11020,11020,11020,11020,0
|
|
20240408,131900,111294970,11020,11020,11020,11020,0
|
|
20240408,131800,111294970,11020,11010,11020,11010,501
|
|
20240408,131700,105774250,11020,11020,11020,11020,0
|
|
20240408,131600,105774250,11020,11020,11020,11020,0
|
|
20240408,131500,105774250,11020,11020,11020,11020,0
|
|
20240408,131400,105774250,11020,11020,11020,11020,0
|
|
20240408,131300,105774250,11020,11020,11020,11020,0
|
|
20240408,131200,105774250,11020,11020,11020,11020,0
|
|
20240408,131100,105774250,11020,11020,11020,11020,0
|
|
20240408,131000,105774250,11020,11020,11020,11020,0
|
|
20240408,130900,105774250,11020,11020,11020,11020,0
|
|
20240408,130800,105774250,11020,11020,11020,11020,0
|
|
20240408,130700,105774250,11020,11020,11020,11020,0
|
|
20240408,130600,105774250,11020,11020,11020,11020,0
|
|
20240408,130500,105774250,11020,11020,11020,11020,0
|
|
20240408,130400,105774250,11020,11020,11020,11020,0
|
|
20240408,130300,105774250,11020,11020,11020,11020,0
|
|
20240408,130200,105774250,11020,11020,11020,11020,0
|
|
20240408,130100,105774250,11020,11020,11020,11020,0
|
|
20240408,130000,105774250,11020,11020,11020,11020,18
|
|
20240408,125900,105575890,11020,11020,11020,11020,0
|
|
20240408,125800,105575890,11020,11020,11020,11020,0
|
|
20240408,125700,105575890,11020,11000,11020,11000,155
|
|
20240408,125600,103870610,11000,11000,11000,11000,0
|
|
20240408,125500,103870610,11000,11000,11000,11000,0
|
|
20240408,125400,103870610,11000,11000,11000,11000,0
|
|
20240408,125300,103870610,11000,10990,11000,10990,221
|
|
20240408,125200,101440370,11000,11000,11000,11000,0
|
|
20240408,125100,101440370,11000,11000,11000,11000,0
|
|
20240408,125000,101440370,11000,11000,11000,11000,0
|
|
20240408,124900,101440370,11000,11000,11000,11000,0
|
|
20240408,124800,101440370,11000,11000,11000,11000,0
|
|
20240408,124700,101440370,11000,11000,11000,11000,0
|
|
20240408,124600,101440370,11000,11000,11000,11000,0
|
|
20240408,124500,101440370,11000,11000,11000,11000,0
|
|
20240408,124400,101440370,11000,11000,11000,11000,0
|
|
20240408,124300,101440370,11000,11000,11000,11000,0
|
|
20240408,124200,101440370,11000,11000,11000,11000,0
|
|
20240408,124100,101440370,11000,11000,11000,11000,30
|
|
20240408,124000,101110370,10980,10980,10980,10980,150
|
|
20240408,123900,99463370,10980,10980,10980,10980,0
|
|
20240408,123800,99463370,10980,10980,10980,10980,5
|
|
20240408,123700,99408470,11000,11000,11000,11000,0
|
|
20240408,123600,99408470,11000,11000,11000,11000,3
|
|
20240408,123500,99375470,11000,11000,11000,11000,0
|
|
20240408,123400,99375470,11000,11000,11000,11000,0
|
|
20240408,123300,99375470,11000,11000,11000,11000,0
|
|
20240408,123200,99375470,11000,11000,11000,11000,0
|
|
20240408,123100,99375470,11000,11000,11000,11000,0
|
|
20240408,123000,99375470,11000,11000,11000,11000,45
|
|
20240408,122900,98880470,11000,11000,11000,11000,0
|
|
20240408,122800,98880470,11000,11000,11000,11000,0
|
|
20240408,122700,98880470,11000,11000,11000,11000,0
|
|
20240408,122600,98880470,11000,11000,11000,11000,0
|
|
20240408,122500,98880470,11000,11000,11000,11000,0
|
|
20240408,122400,98880470,11000,11000,11000,11000,0
|
|
20240408,122300,98880470,11000,11000,11000,11000,0
|
|
20240408,122200,98880470,11000,11000,11000,11000,200
|
|
20240408,122100,96680470,10970,10990,10990,10970,128
|
|
20240408,122000,95276020,11000,11000,11000,11000,1
|
|
20240408,121900,95265020,10990,10990,10990,10990,0
|
|
20240408,121800,95265020,10990,10990,10990,10990,0
|
|
20240408,121700,95265020,10990,10990,10990,10990,16
|
|
20240408,121600,95089180,10990,10990,10990,10990,0
|
|
20240408,121500,95089180,10990,10990,10990,10990,0
|
|
20240408,121400,95089180,10990,10990,10990,10990,0
|
|
20240408,121300,95089180,10990,10990,10990,10990,0
|
|
20240408,121200,95089180,10990,10990,10990,10990,0
|
|
20240408,121100,95089180,10990,10990,10990,10990,0
|
|
20240408,121000,95089180,10990,10990,10990,10990,1
|
|
20240408,120900,95078190,11000,11000,11000,11000,0
|
|
20240408,120800,95078190,11000,11000,11000,11000,0
|
|
20240408,120700,95078190,11000,11000,11000,11000,0
|
|
20240408,120600,95078190,11000,11000,11000,11000,1
|
|
20240408,120500,95067190,11000,11000,11000,11000,14
|
|
20240408,120400,94913190,11000,11000,11000,11000,21
|
|
20240408,120300,94682190,11000,11000,11000,11000,81
|
|
20240408,120200,93791190,11020,11020,11020,11020,1
|
|
20240408,120100,93780170,11020,11020,11020,11020,4
|
|
20240408,120000,93736090,11020,11020,11020,11020,0
|
|
20240408,115900,93736090,11020,11010,11020,11010,37
|
|
20240408,115800,93328650,11010,11000,11010,11000,564
|
|
20240408,115700,87124550,11000,11000,11000,11000,0
|
|
20240408,115600,87124550,11000,11000,11000,11000,10
|
|
20240408,115500,87014550,11000,11000,11000,11000,0
|
|
20240408,115400,87014550,11000,11000,11000,11000,1
|
|
20240408,115300,87003550,11000,11000,11000,11000,0
|
|
20240408,115200,87003550,11000,11000,11000,11000,5
|
|
20240408,115100,86948550,11000,11000,11000,11000,0
|
|
20240408,115000,86948550,11000,11000,11000,11000,1
|
|
20240408,114900,86937550,10980,10980,10980,10980,0
|
|
20240408,114800,86937550,10980,10980,10980,10980,0
|
|
20240408,114700,86937550,10980,10980,10980,10980,10
|
|
20240408,114600,86827750,10980,10980,10980,10980,0
|
|
20240408,114500,86827750,10980,10980,10980,10980,0
|
|
20240408,114400,86827750,10980,10980,10980,10980,0
|
|
20240408,114300,86827750,10980,10980,10980,10980,0
|
|
20240408,114200,86827750,10980,11000,11000,10980,26
|
|
20240408,114100,86542090,10980,10980,10980,10980,121
|
|
20240408,114000,85213510,10980,10980,10980,10980,10
|
|
20240408,113900,85103710,10980,10980,10980,10980,115
|
|
20240408,113800,83841010,10970,10970,10970,10970,0
|
|
20240408,113700,83841010,10970,10970,10970,10970,0
|
|
20240408,113600,83841010,10970,10980,10980,10970,229
|
|
20240408,113500,81327860,10980,10980,10980,10980,0
|
|
20240408,113400,81327860,10980,10980,10980,10980,0
|
|
20240408,113300,81327860,10980,10980,10980,10980,0
|
|
20240408,113200,81327860,10980,10980,10980,10980,0
|
|
20240408,113100,81327860,10980,10980,10980,10980,34
|
|
20240408,113000,80954540,10980,10980,10980,10980,0
|
|
20240408,112900,80954540,10980,10980,10980,10980,0
|
|
20240408,112800,80954540,10980,10980,10980,10980,46
|
|
20240408,112700,80449460,10980,10980,10980,10980,20
|
|
20240408,112600,80229860,10970,10970,10970,10970,0
|
|
20240408,112500,80229860,10970,10990,11000,10970,255
|
|
20240408,112400,77426720,10970,10980,10980,10970,4
|
|
20240408,112300,77382810,10980,10980,10980,10980,0
|
|
20240408,112200,77382810,10980,10980,10980,10980,87
|
|
20240408,112100,76427550,10970,10970,10970,10970,0
|
|
20240408,112000,76427550,10970,10970,10970,10970,0
|
|
20240408,111900,76427550,10970,10970,10970,10970,0
|
|
20240408,111800,76427550,10970,10970,10970,10970,0
|
|
20240408,111700,76427550,10970,10980,10980,10970,165
|
|
20240408,111600,74617450,10980,10980,10980,10980,50
|
|
20240408,111500,74068450,10980,10980,10980,10980,477
|
|
20240408,111400,68830990,10980,10980,10980,10980,6
|
|
20240408,111300,68765110,10980,10980,10980,10980,0
|
|
20240408,111200,68765110,10980,10980,10980,10980,0
|
|
20240408,111100,68765110,10980,10990,10990,10980,40
|
|
20240408,111000,68325710,10990,10990,10990,10990,0
|
|
20240408,110900,68325710,10990,11000,11010,10990,349
|
|
20240408,110800,64488390,11010,11010,11010,11010,1
|
|
20240408,110700,64477380,11000,11000,11000,11000,1
|
|
20240408,110600,64466380,11000,11000,11000,11000,0
|
|
20240408,110500,64466380,11000,11000,11000,11000,0
|
|
20240408,110400,64466380,11000,11000,11000,11000,0
|
|
20240408,110300,64466380,11000,11000,11000,11000,162
|
|
20240408,110200,62684380,11000,10990,11000,10990,21
|
|
20240408,110100,62453580,11000,11000,11000,11000,4
|
|
20240408,110000,62409580,11000,11000,11000,11000,0
|
|
20240408,105900,62409580,11000,11000,11000,11000,10
|
|
20240408,105800,62299580,11000,11000,11000,11000,0
|
|
20240408,105700,62299580,11000,11000,11000,11000,0
|
|
20240408,105600,62299580,11000,11000,11000,11000,0
|
|
20240408,105500,62299580,11000,11000,11000,11000,0
|
|
20240408,105400,62299580,11000,11000,11000,11000,15
|
|
20240408,105300,62134580,10990,10990,10990,10990,0
|
|
20240408,105200,62134580,10990,11010,11010,10990,1175
|
|
20240408,105100,49210800,11020,11020,11020,11020,0
|
|
20240408,105000,49210800,11020,11020,11020,11020,0
|
|
20240408,104900,49210800,11020,11020,11020,11020,0
|
|
20240408,104800,49210800,11020,11020,11020,11020,2
|
|
20240408,104700,49188760,11020,11020,11020,11020,0
|
|
20240408,104600,49188760,11020,11020,11020,11020,1
|
|
20240408,104500,49177740,11020,11020,11020,11020,0
|
|
20240408,104400,49177740,11020,11020,11020,11020,0
|
|
20240408,104300,49177740,11020,11020,11020,11020,0
|
|
20240408,104200,49177740,11020,11020,11020,11020,14
|
|
20240408,104100,49023460,11000,11000,11000,11000,0
|
|
20240408,104000,49023460,11000,11000,11000,11000,0
|
|
20240408,103900,49023460,11000,11000,11000,11000,0
|
|
20240408,103800,49023460,11000,11010,11010,11000,148
|
|
20240408,103700,47395360,11000,11000,11000,11000,0
|
|
20240408,103600,47395360,11000,11000,11000,11000,0
|
|
20240408,103500,47395360,11000,11000,11000,11000,0
|
|
20240408,103400,47395360,11000,11010,11010,11000,10
|
|
20240408,103300,47285340,11000,11000,11000,11000,0
|
|
20240408,103200,47285340,11000,11000,11000,11000,0
|
|
20240408,103100,47285340,11000,11000,11000,11000,0
|
|
20240408,103000,47285340,11000,11000,11000,11000,0
|
|
20240408,102900,47285340,11000,11000,11000,11000,0
|
|
20240408,102800,47285340,11000,11000,11000,11000,0
|
|
20240408,102700,47285340,11000,11000,11000,11000,0
|
|
20240408,102600,47285340,11000,11000,11000,11000,0
|
|
20240408,102500,47285340,11000,11000,11000,11000,130
|
|
20240408,102400,45855340,11000,11000,11000,11000,0
|
|
20240408,102300,45855340,11000,11000,11000,11000,0
|
|
20240408,102200,45855340,11000,11000,11000,11000,0
|
|
20240408,102100,45855340,11000,11040,11040,11000,60
|
|
20240408,102000,45193760,11040,11040,11040,11040,0
|
|
20240408,101900,45193760,11040,11040,11040,11040,5
|
|
20240408,101800,45138560,11040,11040,11040,11040,2
|
|
20240408,101700,45116480,11040,11040,11040,11040,490
|
|
20240408,101600,39706880,11040,11040,11040,11040,0
|
|
20240408,101500,39706880,11040,11040,11040,11040,0
|
|
20240408,101400,39706880,11040,11040,11040,11040,0
|
|
20240408,101300,39706880,11040,11040,11040,11040,349
|
|
20240408,101200,35853920,11040,11040,11040,11040,1
|
|
20240408,101100,35842880,11040,11040,11040,11040,5
|
|
20240408,101000,35787680,11040,11040,11040,11040,1
|
|
20240408,100900,35776640,11000,11000,11000,11000,10
|
|
20240408,100800,35666640,11000,11000,11000,11000,0
|
|
20240408,100700,35666640,11000,11040,11040,11000,109
|
|
20240408,100600,34467440,11040,11040,11040,11040,1
|
|
20240408,100500,34456400,11040,11040,11040,11040,12
|
|
20240408,100400,34323920,11040,11040,11040,11040,4
|
|
20240408,100300,34279760,11040,11040,11040,11040,3
|
|
20240408,100200,34246640,11040,11040,11040,11040,0
|
|
20240408,100100,34246640,11040,11040,11040,11000,32
|
|
20240408,100000,33894160,11000,11000,11000,10990,155
|
|
20240408,095900,32189170,10990,10990,10990,10990,142
|
|
20240408,095800,30628590,10990,11000,11000,10990,328
|
|
20240408,095700,27022200,11000,11000,11000,11000,1
|
|
20240408,095600,27011200,11000,11030,11030,11000,31
|
|
20240408,095500,26669450,11000,11000,11000,11000,0
|
|
20240408,095400,26669450,11000,11000,11000,11000,0
|
|
20240408,095300,26669450,11000,11000,11000,11000,0
|
|
20240408,095200,26669450,11000,11000,11000,11000,10
|
|
20240408,095100,26559450,11000,11000,11000,11000,0
|
|
20240408,095000,26559450,11000,11000,11000,11000,15
|
|
20240408,094900,26394450,11000,11000,11000,11000,0
|
|
20240408,094800,26394450,11000,11000,11000,11000,0
|
|
20240408,094700,26394450,11000,11000,11000,11000,0
|
|
20240408,094600,26394450,11000,11000,11000,11000,0
|
|
20240408,094500,26394450,11000,11010,11010,11000,229
|
|
20240408,094400,23874700,11010,11010,11010,11010,0
|
|
20240408,094300,23874700,11010,11010,11010,11010,0
|
|
20240408,094200,23874700,11010,11040,11040,11010,219
|
|
20240408,094100,21457000,11040,11040,11040,11040,1
|
|
20240408,094000,21445960,11010,11040,11040,11010,187
|
|
20240408,093900,19386270,11050,11050,11050,11050,0
|
|
20240408,093800,19386270,11050,11050,11050,11050,0
|
|
20240408,093700,19386270,11050,11050,11050,11050,0
|
|
20240408,093600,19386270,11050,11050,11050,11050,3
|
|
20240408,093500,19353120,11050,11050,11050,11050,0
|
|
20240408,093400,19353120,11050,11050,11050,11050,0
|
|
20240408,093300,19353120,11050,11040,11050,11040,9
|
|
20240408,093200,19253680,11050,11050,11050,11050,0
|
|
20240408,093100,19253680,11050,11050,11050,11050,1
|
|
20240408,093000,19242630,11050,11050,11050,11050,0
|
|
20240408,092900,19242630,11050,11050,11050,11050,0
|
|
20240408,092800,19242630,11050,11050,11050,11050,0
|
|
20240408,092700,19242630,11050,11050,11050,11050,10
|
|
20240408,092600,19132130,11020,11040,11040,11020,22
|
|
20240408,092500,18889510,11040,11040,11040,11040,5
|
|
20240408,092400,18834310,11050,11050,11050,11050,50
|
|
20240408,092300,18281810,11030,11030,11030,11030,1
|
|
20240408,092200,18270780,11040,11040,11040,11040,1
|
|
20240408,092100,18259740,11020,11020,11020,11020,0
|
|
20240408,092000,18259740,11020,11040,11040,11020,3
|
|
20240408,091900,18226650,11000,11000,11000,11000,0
|
|
20240408,091800,18226650,11000,11000,11000,11000,0
|
|
20240408,091700,18226650,11000,11000,11000,11000,0
|
|
20240408,091600,18226650,11000,11000,11000,11000,19
|
|
20240408,091500,18017650,11000,11000,11000,11000,2
|
|
20240408,091400,17995650,11010,11010,11010,10990,701
|
|
20240408,091300,10289610,11050,11060,11060,11050,12
|
|
20240408,091200,10156990,11050,11050,11050,11050,0
|
|
20240408,091100,10156990,11050,11110,11110,11050,30
|
|
20240408,091000,9825280,11060,11060,11060,11060,53
|
|
20240408,090900,9239100,11060,11060,11060,11050,407
|
|
20240408,090800,4738340,11060,11060,11060,11060,10
|
|
20240408,090700,4627740,10990,10990,10990,10990,0
|
|
20240408,090600,4627740,10990,10990,10990,10990,0
|
|
20240408,090500,4627740,10990,11050,11050,10990,345
|
|
20240408,090400,832750,11050,11050,11050,11050,0
|
|
20240408,090300,832750,11050,11060,11060,11050,7
|
|
20240408,090200,755380,11060,11060,11060,11060,12
|
|
20240408,090100,622660,11060,11060,11060,11060,0
|
|
20240408,090000,622660,11060,11120,11120,11060,56
|