612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190900,151214200,12100,12100,12100,12100,2770
|
|
20240405,190800,151214200,12100,12100,12100,12100,0
|
|
20240405,190700,151214200,12100,12100,12100,12100,0
|
|
20240405,190600,151214200,12100,12100,12100,12100,0
|
|
20240405,190500,151214200,12100,12100,12100,12100,0
|
|
20240405,190400,151214200,12100,12100,12100,12100,0
|
|
20240405,190300,151214200,12100,12100,12100,12100,0
|
|
20240405,190200,151214200,12100,12100,12100,12100,0
|
|
20240405,190100,151214200,12100,12100,12100,12100,0
|
|
20240405,190000,151214200,12100,12100,12100,12100,0
|
|
20240405,185900,151214200,12100,12100,12100,12100,0
|
|
20240405,185800,151214200,12100,12100,12100,12100,0
|
|
20240405,185700,151214200,12100,12100,12100,12100,0
|
|
20240405,185600,151214200,12100,12100,12100,12100,0
|
|
20240405,185500,151214200,12100,12100,12100,12100,0
|
|
20240405,185400,151214200,12100,12100,12100,12100,0
|
|
20240405,185300,151214200,12100,12100,12100,12100,0
|
|
20240405,185200,151214200,12100,12100,12100,12100,0
|
|
20240405,185100,151214200,12100,12100,12100,12100,0
|
|
20240405,185000,151214200,12100,12100,12100,12100,0
|
|
20240405,184900,151214200,12100,12100,12100,12100,0
|
|
20240405,184800,151214200,12100,12100,12100,12100,0
|
|
20240405,184700,151214200,12100,12100,12100,12100,0
|
|
20240405,184600,151214200,12100,12100,12100,12100,0
|
|
20240405,184500,151214200,12100,12100,12100,12100,0
|
|
20240405,184400,151214200,12100,12100,12100,12100,0
|
|
20240405,184300,151214200,12100,12100,12100,12100,0
|
|
20240405,184200,151214200,12100,12100,12100,12100,0
|
|
20240405,184100,151214200,12100,12100,12100,12100,0
|
|
20240405,184000,151214200,12100,12100,12100,12100,0
|
|
20240405,183900,151214200,12100,12100,12100,12100,2770
|
|
20240405,183800,151214200,12100,12100,12100,12100,0
|
|
20240405,183700,151214200,12100,12100,12100,12100,0
|
|
20240405,183600,151214200,12100,12100,12100,12100,0
|
|
20240405,183500,151214200,12100,12100,12100,12100,0
|
|
20240405,183400,151214200,12100,12100,12100,12100,0
|
|
20240405,183300,151214200,12100,12100,12100,12100,0
|
|
20240405,183200,151214200,12100,12100,12100,12100,0
|
|
20240405,183100,151214200,12100,12100,12100,12100,0
|
|
20240405,183000,151214200,12100,12100,12100,12100,0
|
|
20240405,182900,151214200,12100,12100,12100,12100,0
|
|
20240405,182800,151214200,12100,12100,12100,12100,0
|
|
20240405,182700,151214200,12100,12100,12100,12100,0
|
|
20240405,182600,151214200,12100,12100,12100,12100,0
|
|
20240405,182500,151214200,12100,12100,12100,12100,0
|
|
20240405,182400,151214200,12100,12100,12100,12100,0
|
|
20240405,182300,151214200,12100,12100,12100,12100,0
|
|
20240405,182200,151214200,12100,12100,12100,12100,0
|
|
20240405,182100,151214200,12100,12100,12100,12100,0
|
|
20240405,182000,151214200,12100,12100,12100,12100,0
|
|
20240405,181900,151214200,12100,12100,12100,12100,0
|
|
20240405,181800,151214200,12100,12100,12100,12100,0
|
|
20240405,181700,151214200,12100,12100,12100,12100,0
|
|
20240405,181600,151214200,12100,12100,12100,12100,0
|
|
20240405,181500,151214200,12100,12100,12100,12100,0
|
|
20240405,181400,151214200,12100,12100,12100,12100,0
|
|
20240405,181300,151214200,12100,12100,12100,12100,0
|
|
20240405,181200,151214200,12100,12100,12100,12100,0
|
|
20240405,181100,151214200,12100,12100,12100,12100,0
|
|
20240405,181000,151214200,12100,12100,12100,12100,0
|
|
20240405,180900,151214200,12100,12100,12100,12100,2770
|
|
20240405,180800,151214200,12100,12100,12100,12100,0
|
|
20240405,180700,151214200,12100,12100,12100,12100,0
|
|
20240405,180600,151214200,12100,12100,12100,12100,0
|
|
20240405,180500,151214200,12100,12100,12100,12100,0
|
|
20240405,180400,151214200,12100,12100,12100,12100,0
|
|
20240405,180300,151214200,12100,12100,12100,12100,0
|
|
20240405,180200,151214200,12100,12100,12100,12100,0
|
|
20240405,180100,151214200,12100,12100,12100,12100,0
|
|
20240405,180000,151214200,12100,12100,12100,12100,0
|
|
20240405,175900,151214200,12100,12100,12100,12100,0
|
|
20240405,175800,151214200,12100,12100,12100,12100,0
|
|
20240405,175700,151214200,12100,12100,12100,12100,0
|
|
20240405,175600,151214200,12100,12100,12100,12100,0
|
|
20240405,175500,151214200,12100,12100,12100,12100,0
|
|
20240405,175400,151214200,12100,12100,12100,12100,0
|
|
20240405,175300,151214200,12100,12100,12100,12100,0
|
|
20240405,175200,151214200,12100,12100,12100,12100,0
|
|
20240405,175100,151214200,12100,12100,12100,12100,0
|
|
20240405,175000,151214200,12100,12100,12100,12100,0
|
|
20240405,174900,151214200,12100,12100,12100,12100,0
|
|
20240405,174800,151214200,12100,12100,12100,12100,0
|
|
20240405,174700,151214200,12100,12100,12100,12100,0
|
|
20240405,174600,151214200,12100,12100,12100,12100,0
|
|
20240405,174500,151214200,12100,12100,12100,12100,0
|
|
20240405,174400,151214200,12100,12100,12100,12100,0
|
|
20240405,174300,151214200,12100,12100,12100,12100,0
|
|
20240405,174200,151214200,12100,12100,12100,12100,0
|
|
20240405,174100,151214200,12100,12100,12100,12100,0
|
|
20240405,174000,151214200,12100,12100,12100,12100,0
|
|
20240405,173900,151214200,12100,12100,12100,12100,2770
|
|
20240405,173800,151214200,12100,12100,12100,12100,0
|
|
20240405,173700,151214200,12100,12100,12100,12100,0
|
|
20240405,173600,151214200,12100,12100,12100,12100,0
|
|
20240405,173500,151214200,12100,12100,12100,12100,0
|
|
20240405,173400,151214200,12100,12100,12100,12100,0
|
|
20240405,173300,151214200,12100,12100,12100,12100,0
|
|
20240405,173200,151214200,12100,12100,12100,12100,0
|
|
20240405,173100,151214200,12100,12100,12100,12100,0
|
|
20240405,173000,151214200,12100,12100,12100,12100,0
|
|
20240405,172900,151214200,12100,12100,12100,12100,0
|
|
20240405,172800,151214200,12100,12100,12100,12100,0
|
|
20240405,172700,151214200,12100,12100,12100,12100,0
|
|
20240405,172600,151214200,12100,12100,12100,12100,0
|
|
20240405,172500,151214200,12100,12100,12100,12100,0
|
|
20240405,172400,151214200,12100,12100,12100,12100,0
|
|
20240405,172300,151214200,12100,12100,12100,12100,0
|
|
20240405,172200,151214200,12100,12100,12100,12100,0
|
|
20240405,172100,151214200,12100,12100,12100,12100,0
|
|
20240405,172000,151214200,12100,12100,12100,12100,0
|
|
20240405,171900,151214200,12100,12100,12100,12100,0
|
|
20240405,171800,151214200,12100,12100,12100,12100,0
|
|
20240405,171700,151214200,12100,12100,12100,12100,0
|
|
20240405,171600,151214200,12100,12100,12100,12100,0
|
|
20240405,171500,151214200,12100,12100,12100,12100,0
|
|
20240405,171400,151214200,12100,12100,12100,12100,0
|
|
20240405,171300,151214200,12100,12100,12100,12100,0
|
|
20240405,171200,151214200,12100,12100,12100,12100,0
|
|
20240405,171100,151214200,12100,12100,12100,12100,0
|
|
20240405,171000,151214200,12100,12100,12100,12100,0
|
|
20240405,170900,151214200,12100,12100,12100,12100,2770
|
|
20240405,170800,151214200,12100,12100,12100,12100,0
|
|
20240405,170700,151214200,12100,12100,12100,12100,0
|
|
20240405,170600,151214200,12100,12100,12100,12100,0
|
|
20240405,170500,151214200,12100,12100,12100,12100,0
|
|
20240405,170400,151214200,12100,12100,12100,12100,0
|
|
20240405,170300,151214200,12100,12100,12100,12100,0
|
|
20240405,170200,151214200,12100,12100,12100,12100,0
|
|
20240405,170100,151214200,12100,12100,12100,12100,0
|
|
20240405,170000,151214200,12100,12100,12100,12100,0
|
|
20240405,165900,151214200,12100,12100,12100,12100,0
|
|
20240405,165800,151214200,12100,12100,12100,12100,0
|
|
20240405,165700,151214200,12100,12100,12100,12100,0
|
|
20240405,165600,151214200,12100,12100,12100,12100,0
|
|
20240405,165500,151214200,12100,12100,12100,12100,0
|
|
20240405,165400,151214200,12100,12100,12100,12100,0
|
|
20240405,165300,151214200,12100,12100,12100,12100,0
|
|
20240405,165200,151214200,12100,12100,12100,12100,0
|
|
20240405,165100,151214200,12100,12100,12100,12100,0
|
|
20240405,165000,151214200,12100,12100,12100,12100,0
|
|
20240405,164900,151214200,12100,12100,12100,12100,0
|
|
20240405,164800,151214200,12100,12100,12100,12100,0
|
|
20240405,164700,151214200,12100,12100,12100,12100,0
|
|
20240405,164600,151214200,12100,12100,12100,12100,0
|
|
20240405,164500,151214200,12100,12100,12100,12100,0
|
|
20240405,164400,151214200,12100,12100,12100,12100,0
|
|
20240405,164300,151214200,12100,12100,12100,12100,0
|
|
20240405,164200,151214200,12100,12100,12100,12100,0
|
|
20240405,164100,151214200,12100,12100,12100,12100,0
|
|
20240405,164000,151214200,12100,12100,12100,12100,0
|
|
20240405,163900,151214200,12100,12100,12100,12100,2770
|
|
20240405,163800,151214200,12100,12100,12100,12100,0
|
|
20240405,163700,151214200,12100,12100,12100,12100,0
|
|
20240405,163600,151214200,12100,12100,12100,12100,0
|
|
20240405,163500,151214200,12100,12100,12100,12100,0
|
|
20240405,163400,151214200,12100,12100,12100,12100,0
|
|
20240405,163300,151214200,12100,12100,12100,12100,0
|
|
20240405,163200,151214200,12100,12100,12100,12100,0
|
|
20240405,163100,151214200,12100,12100,12100,12100,0
|
|
20240405,163000,151214200,12100,12100,12100,12100,0
|
|
20240405,162900,151214200,12100,12100,12100,12100,0
|
|
20240405,162800,151214200,12100,12100,12100,12100,0
|
|
20240405,162700,151214200,12100,12100,12100,12100,0
|
|
20240405,162600,151214200,12100,12100,12100,12100,0
|
|
20240405,162500,151214200,12100,12100,12100,12100,0
|
|
20240405,162400,151214200,12100,12100,12100,12100,0
|
|
20240405,162300,151214200,12100,12100,12100,12100,0
|
|
20240405,162200,151214200,12100,12100,12100,12100,0
|
|
20240405,162100,151214200,12100,12100,12100,12100,0
|
|
20240405,162000,151214200,12100,12100,12100,12100,0
|
|
20240405,161900,151214200,12100,12100,12100,12100,0
|
|
20240405,161800,151214200,12100,12100,12100,12100,0
|
|
20240405,161700,151214200,12100,12100,12100,12100,0
|
|
20240405,161600,151214200,12100,12100,12100,12100,0
|
|
20240405,161500,151214200,12100,12100,12100,12100,0
|
|
20240405,161400,151214200,12100,12100,12100,12100,0
|
|
20240405,161300,151214200,12100,12100,12100,12100,0
|
|
20240405,161200,151214200,12100,12100,12100,12100,0
|
|
20240405,161100,151214200,12100,12100,12100,12100,0
|
|
20240405,161000,151214200,12100,12100,12100,12100,0
|
|
20240405,160900,151214200,12100,12100,12100,12100,2770
|
|
20240405,160800,151214200,12100,12100,12100,12100,0
|
|
20240405,160700,151214200,12100,12100,12100,12100,0
|
|
20240405,160600,151214200,12100,12100,12100,12100,0
|
|
20240405,160500,151214200,12100,12100,12100,12100,0
|
|
20240405,160400,151214200,12100,12100,12100,12100,0
|
|
20240405,160300,151214200,12100,12100,12100,12100,0
|
|
20240405,160200,151214200,12100,12100,12100,12100,0
|
|
20240405,160100,151214200,12100,12100,12100,12100,0
|
|
20240405,160000,151214200,12100,12100,12100,12100,0
|
|
20240405,155900,151214200,12100,12100,12100,12100,0
|
|
20240405,155800,151214200,12100,12100,12100,12100,0
|
|
20240405,155700,151214200,12100,12100,12100,12100,0
|
|
20240405,155600,151214200,12100,12100,12100,12100,0
|
|
20240405,155500,151214200,12100,12100,12100,12100,0
|
|
20240405,155400,151214200,12100,12100,12100,12100,0
|
|
20240405,155300,151214200,12100,12100,12100,12100,0
|
|
20240405,155200,151214200,12100,12100,12100,12100,0
|
|
20240405,155100,151214200,12100,12100,12100,12100,0
|
|
20240405,155000,151214200,12100,12100,12100,12100,0
|
|
20240405,154900,151214200,12100,12100,12100,12100,0
|
|
20240405,154800,151214200,12100,12100,12100,12100,0
|
|
20240405,154700,151214200,12100,12100,12100,12100,0
|
|
20240405,154600,151214200,12100,12100,12100,12100,0
|
|
20240405,154500,151214200,12100,12100,12100,12100,0
|
|
20240405,154400,151214200,12100,12100,12100,12100,0
|
|
20240405,154300,151214200,12100,12100,12100,12100,0
|
|
20240405,154200,151214200,12100,12100,12100,12100,0
|
|
20240405,154100,151214200,12100,12100,12100,12100,0
|
|
20240405,154000,151214200,12100,12100,12100,12100,0
|
|
20240405,153900,151214200,12100,12100,12100,12100,2770
|
|
20240405,153800,151214200,12100,12100,12100,12100,0
|
|
20240405,153700,151214200,12100,12100,12100,12100,0
|
|
20240405,153600,151214200,12100,12100,12100,12100,0
|
|
20240405,153500,151214200,12100,12100,12100,12100,0
|
|
20240405,153400,151214200,12100,12100,12100,12100,0
|
|
20240405,153300,151214200,12100,12100,12100,12100,0
|
|
20240405,153200,151214200,12100,12100,12100,12100,0
|
|
20240405,153100,151214200,12100,12100,12100,12100,0
|
|
20240405,153000,151214200,12100,12100,12100,12100,2770
|
|
20240405,152900,117697200,12050,12050,12050,12050,0
|
|
20240405,152800,117697200,12050,12050,12050,12050,0
|
|
20240405,152700,117697200,12050,12050,12050,12050,0
|
|
20240405,152600,117697200,12050,12050,12050,12050,0
|
|
20240405,152500,117697200,12050,12050,12050,12050,0
|
|
20240405,152400,117697200,12050,12050,12050,12050,0
|
|
20240405,152300,117697200,12050,12050,12050,12050,0
|
|
20240405,152200,117697200,12050,12050,12050,12050,0
|
|
20240405,152100,117697200,12050,12050,12050,12050,0
|
|
20240405,152000,117697200,12050,12050,12050,12050,0
|
|
20240405,151900,117697200,12050,12050,12050,12050,0
|
|
20240405,151800,117697200,12050,12050,12050,12050,1
|
|
20240405,151700,117685150,12000,12000,12000,12000,0
|
|
20240405,151600,117685150,12000,12020,12020,12000,332
|
|
20240405,151500,113698190,12040,12040,12040,12040,0
|
|
20240405,151400,113698190,12040,12040,12040,12040,1
|
|
20240405,151300,113686150,12040,12040,12040,12040,0
|
|
20240405,151200,113686150,12040,12040,12040,12040,8
|
|
20240405,151100,113589830,12050,12050,12050,12050,0
|
|
20240405,151000,113589830,12050,12040,12090,12040,353
|
|
20240405,150900,109335790,12030,12030,12030,12030,0
|
|
20240405,150800,109335790,12030,12030,12030,12030,0
|
|
20240405,150700,109335790,12030,12030,12030,12030,123
|
|
20240405,150600,107856100,12020,12020,12020,12020,0
|
|
20240405,150500,107856100,12020,12020,12020,12020,21
|
|
20240405,150400,107603680,12030,12030,12030,12030,224
|
|
20240405,150300,104908960,12040,12060,12060,12040,23
|
|
20240405,150200,104632010,12060,12060,12060,12060,0
|
|
20240405,150100,104632010,12060,12070,12100,12060,665
|
|
20240405,150000,96607840,12070,12070,12070,12070,1
|
|
20240405,145900,96595770,12070,12030,12070,12030,100
|
|
20240405,145800,95391290,12000,12000,12000,12000,0
|
|
20240405,145700,95391290,12000,12000,12000,12000,0
|
|
20240405,145600,95391290,12000,12000,12000,12000,0
|
|
20240405,145500,95391290,12000,12000,12000,12000,0
|
|
20240405,145400,95391290,12000,12020,12020,12000,918
|
|
20240405,145300,84370510,12020,12020,12020,12020,0
|
|
20240405,145200,84370510,12020,12020,12020,12020,0
|
|
20240405,145100,84370510,12020,12020,12020,12020,100
|
|
20240405,145000,83168510,12020,12020,12020,12020,0
|
|
20240405,144900,83168510,12020,12020,12020,12020,0
|
|
20240405,144800,83168510,12020,12020,12020,12020,17
|
|
20240405,144700,82964170,12020,12020,12020,12020,0
|
|
20240405,144600,82964170,12020,12020,12020,12020,0
|
|
20240405,144500,82964170,12020,12020,12020,12020,312
|
|
20240405,144400,79213930,12020,12020,12020,12020,39
|
|
20240405,144300,78745150,12030,12030,12030,12030,0
|
|
20240405,144200,78745150,12030,12030,12030,12030,0
|
|
20240405,144100,78745150,12030,12030,12030,12030,366
|
|
20240405,144000,74342170,12030,12030,12030,12030,0
|
|
20240405,143900,74342170,12030,12030,12030,12030,74
|
|
20240405,143800,73451950,12030,12030,12030,12030,1
|
|
20240405,143700,73439920,12020,12020,12020,12020,0
|
|
20240405,143600,73439920,12020,12020,12020,12020,0
|
|
20240405,143500,73439920,12020,12020,12020,12020,0
|
|
20240405,143400,73439920,12020,12020,12020,12020,0
|
|
20240405,143300,73439920,12020,12020,12020,12020,0
|
|
20240405,143200,73439920,12020,12020,12020,12020,0
|
|
20240405,143100,73439920,12020,12020,12020,12020,0
|
|
20240405,143000,73439920,12020,12020,12020,12020,0
|
|
20240405,142900,73439920,12020,12020,12020,12020,0
|
|
20240405,142800,73439920,12020,12020,12020,12020,97
|
|
20240405,142700,72273980,12020,12020,12020,12020,0
|
|
20240405,142600,72273980,12020,12020,12020,12020,0
|
|
20240405,142500,72273980,12020,12020,12020,12020,0
|
|
20240405,142400,72273980,12020,12020,12020,12020,0
|
|
20240405,142300,72273980,12020,12020,12020,12020,0
|
|
20240405,142200,72273980,12020,12020,12020,12020,0
|
|
20240405,142100,72273980,12020,12020,12020,12020,0
|
|
20240405,142000,72273980,12020,12020,12020,12020,0
|
|
20240405,141900,72273980,12020,12020,12020,12020,0
|
|
20240405,141800,72273980,12020,12020,12020,12020,0
|
|
20240405,141700,72273980,12020,12020,12020,12020,0
|
|
20240405,141600,72273980,12020,12020,12020,12020,0
|
|
20240405,141500,72273980,12020,12020,12020,12020,10
|
|
20240405,141400,72153780,12030,12030,12030,12030,0
|
|
20240405,141300,72153780,12030,12030,12030,12030,0
|
|
20240405,141200,72153780,12030,12030,12030,12030,0
|
|
20240405,141100,72153780,12030,12030,12030,12030,0
|
|
20240405,141000,72153780,12030,12030,12030,12030,0
|
|
20240405,140900,72153780,12030,12030,12030,12030,0
|
|
20240405,140800,72153780,12030,12030,12030,12030,0
|
|
20240405,140700,72153780,12030,12030,12030,12030,0
|
|
20240405,140600,72153780,12030,12030,12030,12030,0
|
|
20240405,140500,72153780,12030,12030,12030,12030,0
|
|
20240405,140400,72153780,12030,12030,12030,12030,0
|
|
20240405,140300,72153780,12030,12030,12030,12030,0
|
|
20240405,140200,72153780,12030,12030,12030,12030,0
|
|
20240405,140100,72153780,12030,12030,12030,12030,0
|
|
20240405,140000,72153780,12030,12030,12030,12030,0
|
|
20240405,135900,72153780,12030,12030,12030,12030,0
|
|
20240405,135800,72153780,12030,12030,12030,12030,0
|
|
20240405,135700,72153780,12030,12030,12030,12030,0
|
|
20240405,135600,72153780,12030,12030,12030,12030,0
|
|
20240405,135500,72153780,12030,12030,12030,12030,0
|
|
20240405,135400,72153780,12030,12030,12030,12030,0
|
|
20240405,135300,72153780,12030,12030,12030,12030,0
|
|
20240405,135200,72153780,12030,12030,12030,12030,0
|
|
20240405,135100,72153780,12030,12030,12030,12030,0
|
|
20240405,135000,72153780,12030,12030,12030,12030,0
|
|
20240405,134900,72153780,12030,12030,12030,12030,0
|
|
20240405,134800,72153780,12030,12030,12030,12030,0
|
|
20240405,134700,72153780,12030,12030,12030,12030,0
|
|
20240405,134600,72153780,12030,12030,12030,12030,0
|
|
20240405,134500,72153780,12030,12030,12030,12030,0
|
|
20240405,134400,72153780,12030,12030,12030,12030,0
|
|
20240405,134300,72153780,12030,12030,12030,12030,0
|
|
20240405,134200,72153780,12030,12030,12030,12030,0
|
|
20240405,134100,72153780,12030,12030,12030,12030,0
|
|
20240405,134000,72153780,12030,12030,12030,12030,0
|
|
20240405,133900,72153780,12030,12030,12030,12030,0
|
|
20240405,133800,72153780,12030,12030,12030,12030,0
|
|
20240405,133700,72153780,12030,12030,12030,12030,5
|
|
20240405,133600,72093630,12040,12040,12040,12040,0
|
|
20240405,133500,72093630,12040,12040,12040,12040,0
|
|
20240405,133400,72093630,12040,12040,12040,12040,0
|
|
20240405,133300,72093630,12040,12040,12040,12040,0
|
|
20240405,133200,72093630,12040,12040,12040,12040,0
|
|
20240405,133100,72093630,12040,12040,12040,12040,0
|
|
20240405,133000,72093630,12040,12040,12040,12040,0
|
|
20240405,132900,72093630,12040,12040,12040,12040,0
|
|
20240405,132800,72093630,12040,12040,12040,12040,0
|
|
20240405,132700,72093630,12040,12000,12040,12000,2
|
|
20240405,132600,72069590,11990,11990,11990,11990,0
|
|
20240405,132500,72069590,11990,11990,11990,11990,0
|
|
20240405,132400,72069590,11990,11990,11990,11990,0
|
|
20240405,132300,72069590,11990,11990,11990,11990,0
|
|
20240405,132200,72069590,11990,11990,11990,11990,0
|
|
20240405,132100,72069590,11990,11990,11990,11990,0
|
|
20240405,132000,72069590,11990,11990,11990,11990,0
|
|
20240405,131900,72069590,11990,11990,11990,11990,0
|
|
20240405,131800,72069590,11990,12000,12000,11980,326
|
|
20240405,131700,68159210,12010,12010,12010,12010,10
|
|
20240405,131600,68039110,12010,12010,12010,12010,0
|
|
20240405,131500,68039110,12010,12010,12010,12010,0
|
|
20240405,131400,68039110,12010,12010,12010,12010,0
|
|
20240405,131300,68039110,12010,12010,12010,12010,49
|
|
20240405,131200,67450620,12010,12010,12010,12010,0
|
|
20240405,131100,67450620,12010,12010,12010,12010,0
|
|
20240405,131000,67450620,12010,12010,12010,12010,0
|
|
20240405,130900,67450620,12010,12010,12010,12010,0
|
|
20240405,130800,67450620,12010,12010,12010,12010,0
|
|
20240405,130700,67450620,12010,12010,12010,12010,458
|
|
20240405,130600,61950040,12000,12000,12000,12000,30
|
|
20240405,130500,61590040,12010,12010,12010,12010,0
|
|
20240405,130400,61590040,12010,12010,12010,12010,0
|
|
20240405,130300,61590040,12010,12010,12010,12010,0
|
|
20240405,130200,61590040,12010,12010,12010,12010,0
|
|
20240405,130100,61590040,12010,12010,12010,12010,0
|
|
20240405,130000,61590040,12010,12010,12010,12010,0
|
|
20240405,125900,61590040,12010,12010,12010,12010,0
|
|
20240405,125800,61590040,12010,12010,12010,12010,0
|
|
20240405,125700,61590040,12010,12010,12010,12010,0
|
|
20240405,125600,61590040,12010,12010,12010,12010,0
|
|
20240405,125500,61590040,12010,12010,12010,12010,0
|
|
20240405,125400,61590040,12010,12010,12010,12010,0
|
|
20240405,125300,61590040,12010,12010,12010,12010,0
|
|
20240405,125200,61590040,12010,12010,12010,12010,1
|
|
20240405,125100,61578030,12010,12010,12010,12010,0
|
|
20240405,125000,61578030,12010,12010,12010,12010,7
|
|
20240405,124900,61493960,12000,12000,12000,12000,0
|
|
20240405,124800,61493960,12000,12000,12000,12000,0
|
|
20240405,124700,61493960,12000,12000,12000,12000,0
|
|
20240405,124600,61493960,12000,12000,12000,12000,0
|
|
20240405,124500,61493960,12000,12000,12000,12000,0
|
|
20240405,124400,61493960,12000,12000,12000,12000,367
|
|
20240405,124300,57089960,12000,12010,12010,12000,580
|
|
20240405,124200,50129850,12010,12010,12010,12010,0
|
|
20240405,124100,50129850,12010,12010,12010,12010,0
|
|
20240405,124000,50129850,12010,12010,12010,12010,0
|
|
20240405,123900,50129850,12010,12010,12010,12010,0
|
|
20240405,123800,50129850,12010,12010,12010,12010,69
|
|
20240405,123700,49301160,12010,12010,12010,12010,69
|
|
20240405,123600,48472470,12010,12010,12010,12010,0
|
|
20240405,123500,48472470,12010,12010,12010,12010,0
|
|
20240405,123400,48472470,12010,12010,12010,12010,0
|
|
20240405,123300,48472470,12010,12020,12020,12010,70
|
|
20240405,123200,47631750,12050,12050,12050,12050,0
|
|
20240405,123100,47631750,12050,12050,12050,12050,0
|
|
20240405,123000,47631750,12050,12050,12050,12050,8
|
|
20240405,122900,47535350,12040,12040,12040,12040,0
|
|
20240405,122800,47535350,12040,12020,12040,12020,7
|
|
20240405,122700,47451170,12010,12010,12010,12010,0
|
|
20240405,122600,47451170,12010,12010,12010,12010,0
|
|
20240405,122500,47451170,12010,12010,12010,12010,0
|
|
20240405,122400,47451170,12010,12010,12010,12010,0
|
|
20240405,122300,47451170,12010,12010,12010,12010,10
|
|
20240405,122200,47331070,12010,12010,12010,12010,0
|
|
20240405,122100,47331070,12010,12010,12010,12010,0
|
|
20240405,122000,47331070,12010,12010,12010,12010,0
|
|
20240405,121900,47331070,12010,12010,12010,12010,0
|
|
20240405,121800,47331070,12010,12010,12010,12010,10
|
|
20240405,121700,47210970,12010,12010,12010,12010,0
|
|
20240405,121600,47210970,12010,12010,12010,12010,0
|
|
20240405,121500,47210970,12010,12010,12010,12010,0
|
|
20240405,121400,47210970,12010,12010,12010,12010,1
|
|
20240405,121300,47198960,12100,12100,12100,12100,0
|
|
20240405,121200,47198960,12100,12030,12100,12000,466
|
|
20240405,121100,41605540,12060,12040,12060,12040,20
|
|
20240405,121000,41364540,12050,12050,12050,12050,0
|
|
20240405,120900,41364540,12050,12050,12050,12050,0
|
|
20240405,120800,41364540,12050,12050,12050,12050,0
|
|
20240405,120700,41364540,12050,12050,12050,12050,0
|
|
20240405,120600,41364540,12050,12050,12050,12050,0
|
|
20240405,120500,41364540,12050,12050,12050,12050,0
|
|
20240405,120400,41364540,12050,12050,12050,12050,2
|
|
20240405,120300,41340440,12030,12040,12040,12030,27
|
|
20240405,120200,41015610,12040,12030,12040,12030,4
|
|
20240405,120100,40967470,12030,12030,12030,12030,2
|
|
20240405,120000,40943410,12030,12030,12030,12030,0
|
|
20240405,115900,40943410,12030,12030,12030,12030,1
|
|
20240405,115800,40931380,12030,12020,12030,12020,51
|
|
20240405,115700,40318350,12020,12020,12020,12020,10
|
|
20240405,115600,40198150,12020,12020,12020,12020,10
|
|
20240405,115500,40077950,12020,12020,12020,12020,0
|
|
20240405,115400,40077950,12020,12020,12020,12020,10
|
|
20240405,115300,39957750,12020,12020,12020,12020,2
|
|
20240405,115200,39933710,12020,12020,12020,12020,19
|
|
20240405,115100,39705330,12030,12030,12030,12030,0
|
|
20240405,115000,39705330,12030,12030,12030,12030,0
|
|
20240405,114900,39705330,12030,12030,12030,12030,0
|
|
20240405,114800,39705330,12030,12030,12030,12030,80
|
|
20240405,114700,38742930,12020,12020,12020,12020,0
|
|
20240405,114600,38742930,12020,12020,12020,12020,0
|
|
20240405,114500,38742930,12020,12020,12020,12020,4
|
|
20240405,114400,38694850,12020,12020,12020,12020,0
|
|
20240405,114300,38694850,12020,12020,12020,12020,0
|
|
20240405,114200,38694850,12020,12020,12020,12020,0
|
|
20240405,114100,38694850,12020,12020,12020,12020,0
|
|
20240405,114000,38694850,12020,12060,12140,12020,774
|
|
20240405,113900,29381010,12070,12060,12070,12060,23
|
|
20240405,113800,29103520,12060,12060,12060,12060,0
|
|
20240405,113700,29103520,12060,12060,12060,12060,0
|
|
20240405,113600,29103520,12060,12060,12060,12060,0
|
|
20240405,113500,29103520,12060,12060,12060,12060,0
|
|
20240405,113400,29103520,12060,12060,12060,12060,0
|
|
20240405,113300,29103520,12060,12060,12060,12060,0
|
|
20240405,113200,29103520,12060,12060,12060,12060,0
|
|
20240405,113100,29103520,12060,12060,12060,12060,0
|
|
20240405,113000,29103520,12060,12060,12060,12060,0
|
|
20240405,112900,29103520,12060,12060,12060,12060,0
|
|
20240405,112800,29103520,12060,12060,12060,12060,0
|
|
20240405,112700,29103520,12060,12060,12060,12060,0
|
|
20240405,112600,29103520,12060,12060,12060,12060,0
|
|
20240405,112500,29103520,12060,12060,12060,12060,0
|
|
20240405,112400,29103520,12060,12060,12060,12060,0
|
|
20240405,112300,29103520,12060,12060,12060,12060,0
|
|
20240405,112200,29103520,12060,12060,12060,12060,0
|
|
20240405,112100,29103520,12060,12060,12060,12060,6
|
|
20240405,112000,29031160,12050,12050,12050,12050,0
|
|
20240405,111900,29031160,12050,12050,12050,12050,0
|
|
20240405,111800,29031160,12050,12050,12050,12050,30
|
|
20240405,111700,28669660,12050,12060,12060,12050,16
|
|
20240405,111600,28476850,12070,12070,12070,12070,0
|
|
20240405,111500,28476850,12070,12070,12070,12070,0
|
|
20240405,111400,28476850,12070,12070,12070,12070,0
|
|
20240405,111300,28476850,12070,12070,12070,12070,1
|
|
20240405,111200,28464780,12070,12070,12070,12070,0
|
|
20240405,111100,28464780,12070,12070,12070,12070,0
|
|
20240405,111000,28464780,12070,12070,12070,12070,0
|
|
20240405,110900,28464780,12070,12070,12070,12070,0
|
|
20240405,110800,28464780,12070,12070,12070,12070,0
|
|
20240405,110700,28464780,12070,12070,12070,12070,0
|
|
20240405,110600,28464780,12070,12070,12070,12070,0
|
|
20240405,110500,28464780,12070,12070,12070,12070,0
|
|
20240405,110400,28464780,12070,12070,12070,12070,0
|
|
20240405,110300,28464780,12070,12070,12070,12070,0
|
|
20240405,110200,28464780,12070,12070,12070,12070,0
|
|
20240405,110100,28464780,12070,12070,12070,12070,0
|
|
20240405,110000,28464780,12070,12070,12070,12070,0
|
|
20240405,105900,28464780,12070,12070,12070,12070,0
|
|
20240405,105800,28464780,12070,12070,12070,12070,0
|
|
20240405,105700,28464780,12070,12070,12070,12070,0
|
|
20240405,105600,28464780,12070,12070,12070,12070,0
|
|
20240405,105500,28464780,12070,12070,12070,12070,0
|
|
20240405,105400,28464780,12070,12070,12070,12070,333
|
|
20240405,105300,24445470,12080,12080,12080,12080,0
|
|
20240405,105200,24445470,12080,12080,12080,12080,33
|
|
20240405,105100,24046830,12070,12080,12080,12070,7
|
|
20240405,105000,23962330,12190,12190,12190,12190,0
|
|
20240405,104900,23962330,12190,12190,12190,12190,0
|
|
20240405,104800,23962330,12190,12190,12190,12190,0
|
|
20240405,104700,23962330,12190,12190,12190,12190,0
|
|
20240405,104600,23962330,12190,12190,12190,12190,0
|
|
20240405,104500,23962330,12190,12190,12190,12190,0
|
|
20240405,104400,23962330,12190,12120,12190,12120,21
|
|
20240405,104300,23707330,12130,12130,12130,12130,0
|
|
20240405,104200,23707330,12130,12130,12130,12130,0
|
|
20240405,104100,23707330,12130,12050,12130,12050,57
|
|
20240405,104000,23019470,12050,12050,12050,12050,0
|
|
20240405,103900,23019470,12050,12050,12050,12050,41
|
|
20240405,103800,22525420,12050,12050,12050,12050,1
|
|
20240405,103700,22513370,12050,12050,12050,12050,0
|
|
20240405,103600,22513370,12050,12050,12050,12050,210
|
|
20240405,103500,19982870,12050,12050,12050,12050,0
|
|
20240405,103400,19982870,12050,12050,12050,12050,0
|
|
20240405,103300,19982870,12050,12050,12050,12050,0
|
|
20240405,103200,19982870,12050,12050,12050,12050,0
|
|
20240405,103100,19982870,12050,12050,12050,12050,5
|
|
20240405,103000,19922620,12050,12050,12050,12050,0
|
|
20240405,102900,19922620,12050,12050,12050,12050,0
|
|
20240405,102800,19922620,12050,12050,12050,12050,0
|
|
20240405,102700,19922620,12050,12050,12050,12050,123
|
|
20240405,102600,18440470,12060,12060,12060,12060,128
|
|
20240405,102500,16896790,12070,12070,12070,12070,0
|
|
20240405,102400,16896790,12070,12070,12070,12070,3
|
|
20240405,102300,16860580,12070,12070,12070,12070,132
|
|
20240405,102200,15267340,12080,12080,12080,12080,0
|
|
20240405,102100,15267340,12080,12080,12080,12080,0
|
|
20240405,102000,15267340,12080,12080,12080,12080,0
|
|
20240405,101900,15267340,12080,12080,12080,12080,1
|
|
20240405,101800,15255260,12080,12080,12080,12080,0
|
|
20240405,101700,15255260,12080,12080,12080,12080,0
|
|
20240405,101600,15255260,12080,12080,12080,12080,0
|
|
20240405,101500,15255260,12080,12080,12080,12080,0
|
|
20240405,101400,15255260,12080,12070,12080,12070,14
|
|
20240405,101300,15086180,12080,12080,12080,12080,0
|
|
20240405,101200,15086180,12080,12080,12080,12080,0
|
|
20240405,101100,15086180,12080,12080,12080,12080,2
|
|
20240405,101000,15062020,12080,12080,12080,12080,1
|
|
20240405,100900,15049940,12080,12080,12080,12080,0
|
|
20240405,100800,15049940,12080,12080,12080,12080,42
|
|
20240405,100700,14542580,12080,12080,12080,12080,0
|
|
20240405,100600,14542580,12080,12080,12080,12080,0
|
|
20240405,100500,14542580,12080,12080,12080,12080,0
|
|
20240405,100400,14542580,12080,12080,12080,12080,0
|
|
20240405,100300,14542580,12080,12080,12080,12080,0
|
|
20240405,100200,14542580,12080,12080,12080,12080,116
|
|
20240405,100100,13141300,12080,12080,12080,12080,117
|
|
20240405,100000,11727940,12080,12090,12090,12080,6
|
|
20240405,095900,11655410,12090,12080,12090,12080,2
|
|
20240405,095800,11631240,12080,12080,12080,12080,1
|
|
20240405,095700,11619160,12070,12090,12090,12070,700
|
|
20240405,095600,3169870,12110,12110,12110,12110,0
|
|
20240405,095500,3169870,12110,12110,12110,12110,0
|
|
20240405,095400,3169870,12110,12110,12110,12110,0
|
|
20240405,095300,3169870,12110,12110,12110,12110,0
|
|
20240405,095200,3169870,12110,12110,12110,12110,0
|
|
20240405,095100,3169870,12110,12110,12110,12110,5
|
|
20240405,095000,3109320,12100,12100,12100,12100,0
|
|
20240405,094900,3109320,12100,12100,12100,12100,50
|
|
20240405,094800,2504320,12110,12110,12110,12110,0
|
|
20240405,094700,2504320,12110,12110,12110,12110,0
|
|
20240405,094600,2504320,12110,12110,12110,12110,0
|
|
20240405,094500,2504320,12110,12110,12110,12110,0
|
|
20240405,094400,2504320,12110,12110,12110,12110,0
|
|
20240405,094300,2504320,12110,12110,12110,12110,0
|
|
20240405,094200,2504320,12110,12110,12110,12110,0
|
|
20240405,094100,2504320,12110,12110,12110,12110,0
|
|
20240405,094000,2504320,12110,12110,12110,12110,0
|
|
20240405,093900,2504320,12110,12110,12110,12110,0
|
|
20240405,093800,2504320,12110,12100,12110,12090,12
|
|
20240405,093700,2359090,12100,12100,12100,12100,0
|
|
20240405,093600,2359090,12100,12100,12100,12100,0
|
|
20240405,093500,2359090,12100,12080,12100,12080,3
|
|
20240405,093400,2322810,12100,12100,12100,12100,0
|
|
20240405,093300,2322810,12100,12100,12100,12100,0
|
|
20240405,093200,2322810,12100,12100,12100,12100,0
|
|
20240405,093100,2322810,12100,12100,12100,12100,0
|
|
20240405,093000,2322810,12100,12100,12100,12100,0
|
|
20240405,092900,2322810,12100,12100,12100,12100,0
|
|
20240405,092800,2322810,12100,12100,12100,12100,0
|
|
20240405,092700,2322810,12100,12100,12100,12100,0
|
|
20240405,092600,2322810,12100,12100,12100,12100,0
|
|
20240405,092500,2322810,12100,12100,12100,12100,0
|
|
20240405,092400,2322810,12100,12100,12100,12100,0
|
|
20240405,092300,2322810,12100,12080,12100,12080,5
|
|
20240405,092200,2262350,12100,12100,12100,12100,0
|
|
20240405,092100,2262350,12100,12100,12100,12100,0
|
|
20240405,092000,2262350,12100,12100,12100,12100,0
|
|
20240405,091900,2262350,12100,12100,12100,12100,0
|
|
20240405,091800,2262350,12100,12100,12100,12100,0
|
|
20240405,091700,2262350,12100,12100,12100,12100,0
|
|
20240405,091600,2262350,12100,12100,12100,12100,0
|
|
20240405,091500,2262350,12100,12080,12100,12080,2
|
|
20240405,091400,2238170,12070,12070,12070,12070,0
|
|
20240405,091300,2238170,12070,12070,12070,12070,0
|
|
20240405,091200,2238170,12070,12070,12070,12070,0
|
|
20240405,091100,2238170,12070,12070,12070,12070,0
|
|
20240405,091000,2238170,12070,12070,12070,12070,0
|
|
20240405,090900,2238170,12070,12070,12070,12070,0
|
|
20240405,090800,2238170,12070,12070,12070,12070,0
|
|
20240405,090700,2238170,12070,12070,12070,12070,0
|
|
20240405,090600,2238170,12070,12070,12070,12070,0
|
|
20240405,090500,2238170,12070,12070,12070,12070,0
|
|
20240405,090400,2238170,12070,12070,12070,12070,0
|
|
20240405,090300,2238170,12070,12070,12070,12070,0
|
|
20240405,090200,2238170,12070,12070,12070,12070,18
|
|
20240405,090100,2020910,12080,12110,12110,12080,125
|
|
20240405,090000,509360,12120,12130,12130,12120,42
|