578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183500,316955170,9980,9980,9980,9980,716
|
|
20240409,183400,316955170,9980,9980,9980,9980,0
|
|
20240409,183300,316955170,9980,9980,9980,9980,0
|
|
20240409,183200,316955170,9980,9980,9980,9980,0
|
|
20240409,183100,316955170,9980,9980,9980,9980,0
|
|
20240409,183000,316955170,9980,9980,9980,9980,0
|
|
20240409,182900,316955170,9980,9980,9980,9980,0
|
|
20240409,182800,316955170,9980,9980,9980,9980,0
|
|
20240409,182700,316955170,9980,9980,9980,9980,0
|
|
20240409,182600,316955170,9980,9980,9980,9980,0
|
|
20240409,182500,316955170,9980,9980,9980,9980,0
|
|
20240409,182400,316955170,9980,9980,9980,9980,0
|
|
20240409,182300,316955170,9980,9980,9980,9980,0
|
|
20240409,182200,316955170,9980,9980,9980,9980,0
|
|
20240409,182100,316955170,9980,9980,9980,9980,0
|
|
20240409,182000,316955170,9980,9980,9980,9980,0
|
|
20240409,181900,316955170,9980,9980,9980,9980,0
|
|
20240409,181800,316955170,9980,9980,9980,9980,0
|
|
20240409,181700,316955170,9980,9980,9980,9980,0
|
|
20240409,181600,316955170,9980,9980,9980,9980,0
|
|
20240409,181500,316955170,9980,9980,9980,9980,0
|
|
20240409,181400,316955170,9980,9980,9980,9980,0
|
|
20240409,181300,316955170,9980,9980,9980,9980,0
|
|
20240409,181200,316955170,9980,9980,9980,9980,0
|
|
20240409,181100,316955170,9980,9980,9980,9980,0
|
|
20240409,181000,316955170,9980,9980,9980,9980,0
|
|
20240409,180900,316955170,9980,9980,9980,9980,0
|
|
20240409,180800,316955170,9980,9980,9980,9980,0
|
|
20240409,180700,316955170,9980,9980,9980,9980,0
|
|
20240409,180600,316955170,9980,9980,9980,9980,0
|
|
20240409,180500,316955170,9980,9980,9980,9980,716
|
|
20240409,180400,316955170,9980,9980,9980,9980,0
|
|
20240409,180300,316955170,9980,9980,9980,9980,0
|
|
20240409,180200,316955170,9980,9980,9980,9980,0
|
|
20240409,180100,316955170,9980,9980,9980,9980,0
|
|
20240409,180000,316955170,9980,9980,9980,9980,0
|
|
20240409,175900,316955170,9980,9980,9980,9980,0
|
|
20240409,175800,316955170,9980,9980,9980,9980,0
|
|
20240409,175700,316955170,9980,9980,9980,9980,0
|
|
20240409,175600,316955170,9980,9980,9980,9980,0
|
|
20240409,175500,316955170,9980,9980,9980,9980,0
|
|
20240409,175400,316955170,9980,9980,9980,9980,0
|
|
20240409,175300,316955170,9980,9980,9980,9980,0
|
|
20240409,175200,316955170,9980,9980,9980,9980,0
|
|
20240409,175100,316955170,9980,9980,9980,9980,0
|
|
20240409,175000,316955170,9980,9980,9980,9980,0
|
|
20240409,174900,316955170,9980,9980,9980,9980,0
|
|
20240409,174800,316955170,9980,9980,9980,9980,0
|
|
20240409,174700,316955170,9980,9980,9980,9980,0
|
|
20240409,174600,316955170,9980,9980,9980,9980,0
|
|
20240409,174500,316955170,9980,9980,9980,9980,0
|
|
20240409,174400,316955170,9980,9980,9980,9980,0
|
|
20240409,174300,316955170,9980,9980,9980,9980,0
|
|
20240409,174200,316955170,9980,9980,9980,9980,0
|
|
20240409,174100,316955170,9980,9980,9980,9980,0
|
|
20240409,174000,316955170,9980,9980,9980,9980,0
|
|
20240409,173900,316955170,9980,9980,9980,9980,0
|
|
20240409,173800,316955170,9980,9980,9980,9980,0
|
|
20240409,173700,316955170,9980,9980,9980,9980,0
|
|
20240409,173600,316955170,9980,9980,9980,9980,0
|
|
20240409,173500,316955170,9980,9980,9980,9980,716
|
|
20240409,173400,316955170,9980,9980,9980,9980,0
|
|
20240409,173300,316955170,9980,9980,9980,9980,0
|
|
20240409,173200,316955170,9980,9980,9980,9980,0
|
|
20240409,173100,316955170,9980,9980,9980,9980,0
|
|
20240409,173000,316955170,9980,9980,9980,9980,0
|
|
20240409,172900,316955170,9980,9980,9980,9980,0
|
|
20240409,172800,316955170,9980,9980,9980,9980,0
|
|
20240409,172700,316955170,9980,9980,9980,9980,0
|
|
20240409,172600,316955170,9980,9980,9980,9980,0
|
|
20240409,172500,316955170,9980,9980,9980,9980,0
|
|
20240409,172400,316955170,9980,9980,9980,9980,0
|
|
20240409,172300,316955170,9980,9980,9980,9980,0
|
|
20240409,172200,316955170,9980,9980,9980,9980,0
|
|
20240409,172100,316955170,9980,9980,9980,9980,0
|
|
20240409,172000,316955170,9980,9980,9980,9980,0
|
|
20240409,171900,316955170,9980,9980,9980,9980,0
|
|
20240409,171800,316955170,9980,9980,9980,9980,0
|
|
20240409,171700,316955170,9980,9980,9980,9980,0
|
|
20240409,171600,316955170,9980,9980,9980,9980,0
|
|
20240409,171500,316955170,9980,9980,9980,9980,0
|
|
20240409,171400,316955170,9980,9980,9980,9980,0
|
|
20240409,171300,316955170,9980,9980,9980,9980,0
|
|
20240409,171200,316955170,9980,9980,9980,9980,0
|
|
20240409,171100,316955170,9980,9980,9980,9980,0
|
|
20240409,171000,316955170,9980,9980,9980,9980,0
|
|
20240409,170900,316955170,9980,9980,9980,9980,0
|
|
20240409,170800,316955170,9980,9980,9980,9980,0
|
|
20240409,170700,316955170,9980,9980,9980,9980,0
|
|
20240409,170600,316955170,9980,9980,9980,9980,0
|
|
20240409,170500,316955170,9980,9980,9980,9980,716
|
|
20240409,170400,316955170,9980,9980,9980,9980,0
|
|
20240409,170300,316955170,9980,9980,9980,9980,0
|
|
20240409,170200,316955170,9980,9980,9980,9980,0
|
|
20240409,170100,316955170,9980,9980,9980,9980,0
|
|
20240409,170000,316955170,9980,9980,9980,9980,0
|
|
20240409,165900,316955170,9980,9980,9980,9980,0
|
|
20240409,165800,316955170,9980,9980,9980,9980,0
|
|
20240409,165700,316955170,9980,9980,9980,9980,0
|
|
20240409,165600,316955170,9980,9980,9980,9980,0
|
|
20240409,165500,316955170,9980,9980,9980,9980,0
|
|
20240409,165400,316955170,9980,9980,9980,9980,0
|
|
20240409,165300,316955170,9980,9980,9980,9980,0
|
|
20240409,165200,316955170,9980,9980,9980,9980,0
|
|
20240409,165100,316955170,9980,9980,9980,9980,0
|
|
20240409,165000,316955170,9980,9980,9980,9980,0
|
|
20240409,164900,316955170,9980,9980,9980,9980,0
|
|
20240409,164800,316955170,9980,9980,9980,9980,0
|
|
20240409,164700,316955170,9980,9980,9980,9980,0
|
|
20240409,164600,316955170,9980,9980,9980,9980,0
|
|
20240409,164500,316955170,9980,9980,9980,9980,0
|
|
20240409,164400,316955170,9980,9980,9980,9980,0
|
|
20240409,164300,316955170,9980,9980,9980,9980,0
|
|
20240409,164200,316955170,9980,9980,9980,9980,0
|
|
20240409,164100,316955170,9980,9980,9980,9980,0
|
|
20240409,164000,316955170,9980,9980,9980,9980,0
|
|
20240409,163900,316955170,9980,9980,9980,9980,0
|
|
20240409,163800,316955170,9980,9980,9980,9980,0
|
|
20240409,163700,316955170,9980,9980,9980,9980,0
|
|
20240409,163600,316955170,9980,9980,9980,9980,0
|
|
20240409,163500,316955170,9980,9980,9980,9980,716
|
|
20240409,163400,316955170,9980,9980,9980,9980,0
|
|
20240409,163300,316955170,9980,9980,9980,9980,0
|
|
20240409,163200,316955170,9980,9980,9980,9980,0
|
|
20240409,163100,316955170,9980,9980,9980,9980,0
|
|
20240409,163000,316955170,9980,9980,9980,9980,0
|
|
20240409,162900,316955170,9980,9980,9980,9980,0
|
|
20240409,162800,316955170,9980,9980,9980,9980,0
|
|
20240409,162700,316955170,9980,9980,9980,9980,0
|
|
20240409,162600,316955170,9980,9980,9980,9980,0
|
|
20240409,162500,316955170,9980,9980,9980,9980,0
|
|
20240409,162400,316955170,9980,9980,9980,9980,0
|
|
20240409,162300,316955170,9980,9980,9980,9980,0
|
|
20240409,162200,316955170,9980,9980,9980,9980,0
|
|
20240409,162100,316955170,9980,9980,9980,9980,0
|
|
20240409,162000,316955170,9980,9980,9980,9980,0
|
|
20240409,161900,316955170,9980,9980,9980,9980,0
|
|
20240409,161800,316955170,9980,9980,9980,9980,0
|
|
20240409,161700,316955170,9980,9980,9980,9980,0
|
|
20240409,161600,316955170,9980,9980,9980,9980,0
|
|
20240409,161500,316955170,9980,9980,9980,9980,0
|
|
20240409,161400,316955170,9980,9980,9980,9980,0
|
|
20240409,161300,316955170,9980,9980,9980,9980,0
|
|
20240409,161200,316955170,9980,9980,9980,9980,0
|
|
20240409,161100,316955170,9980,9980,9980,9980,0
|
|
20240409,161000,316955170,9980,9980,9980,9980,0
|
|
20240409,160900,316955170,9980,9980,9980,9980,0
|
|
20240409,160800,316955170,9980,9980,9980,9980,0
|
|
20240409,160700,316955170,9980,9980,9980,9980,0
|
|
20240409,160600,316955170,9980,9980,9980,9980,0
|
|
20240409,160500,316955170,9980,9980,9980,9980,716
|
|
20240409,160400,316955170,9980,9980,9980,9980,0
|
|
20240409,160300,316955170,9980,9980,9980,9980,0
|
|
20240409,160200,316955170,9980,9980,9980,9980,0
|
|
20240409,160100,316955170,9980,9980,9980,9980,0
|
|
20240409,160000,316955170,9980,9980,9980,9980,0
|
|
20240409,155900,316955170,9980,9980,9980,9980,0
|
|
20240409,155800,316955170,9980,9980,9980,9980,0
|
|
20240409,155700,316955170,9980,9980,9980,9980,0
|
|
20240409,155600,316955170,9980,9980,9980,9980,0
|
|
20240409,155500,316955170,9980,9980,9980,9980,0
|
|
20240409,155400,316955170,9980,9980,9980,9980,0
|
|
20240409,155300,316955170,9980,9980,9980,9980,0
|
|
20240409,155200,316955170,9980,9980,9980,9980,0
|
|
20240409,155100,316955170,9980,9980,9980,9980,0
|
|
20240409,155000,316955170,9980,9980,9980,9980,0
|
|
20240409,154900,316955170,9980,9980,9980,9980,0
|
|
20240409,154800,316955170,9980,9980,9980,9980,0
|
|
20240409,154700,316955170,9980,9980,9980,9980,0
|
|
20240409,154600,316955170,9980,9980,9980,9980,0
|
|
20240409,154500,316955170,9980,9980,9980,9980,0
|
|
20240409,154400,316955170,9980,9980,9980,9980,0
|
|
20240409,154300,316955170,9980,9980,9980,9980,0
|
|
20240409,154200,316955170,9980,9980,9980,9980,0
|
|
20240409,154100,316955170,9980,9980,9980,9980,0
|
|
20240409,154000,316955170,9980,9980,9980,9980,0
|
|
20240409,153900,316955170,9980,9980,9980,9980,0
|
|
20240409,153800,316955170,9980,9980,9980,9980,0
|
|
20240409,153700,316955170,9980,9980,9980,9980,0
|
|
20240409,153600,316955170,9980,9980,9980,9980,0
|
|
20240409,153500,316955170,9980,9980,9980,9980,716
|
|
20240409,153400,316955170,9980,9980,9980,9980,0
|
|
20240409,153300,316955170,9980,9980,9980,9980,0
|
|
20240409,153200,316955170,9980,9980,9980,9980,0
|
|
20240409,153100,316955170,9980,9980,9980,9980,0
|
|
20240409,153000,316955170,9980,9980,9980,9980,716
|
|
20240409,152900,309809490,9980,9980,9980,9980,0
|
|
20240409,152800,309809490,9980,9980,9980,9980,0
|
|
20240409,152700,309809490,9980,9980,9980,9980,0
|
|
20240409,152600,309809490,9980,9980,9980,9980,0
|
|
20240409,152500,309809490,9980,9980,9980,9980,0
|
|
20240409,152400,309809490,9980,9980,9980,9980,0
|
|
20240409,152300,309809490,9980,9980,9980,9980,0
|
|
20240409,152200,309809490,9980,9980,9980,9980,0
|
|
20240409,152100,309809490,9980,9980,9980,9980,0
|
|
20240409,152000,309809490,9980,9980,9980,9980,0
|
|
20240409,151900,309809490,9980,9980,9980,9970,172
|
|
20240409,151800,308093310,9970,9970,9970,9970,228
|
|
20240409,151700,305820150,9970,9980,9980,9970,293
|
|
20240409,151600,302898930,9980,9980,9980,9980,10
|
|
20240409,151500,302799130,9970,9970,9980,9970,95
|
|
20240409,151400,301851770,9980,9980,9980,9980,0
|
|
20240409,151300,301851770,9980,9980,9980,9980,20
|
|
20240409,151200,301652170,9970,9980,9980,9970,52
|
|
20240409,151100,301133220,9970,9970,9970,9970,0
|
|
20240409,151000,301133220,9970,9970,9970,9970,2
|
|
20240409,150900,301113280,9980,9970,9980,9970,51
|
|
20240409,150800,300604800,9980,9980,9980,9980,0
|
|
20240409,150700,300604800,9980,9970,9980,9970,19
|
|
20240409,150600,300415210,9970,9980,9980,9970,2
|
|
20240409,150500,300395260,9980,9980,9980,9970,58
|
|
20240409,150400,299816430,9970,9970,9970,9970,30
|
|
20240409,150300,299517330,9980,9980,9980,9980,2
|
|
20240409,150200,299497370,9970,9970,9970,9970,1
|
|
20240409,150100,299487400,9970,9970,9970,9970,0
|
|
20240409,150000,299487400,9970,9970,9970,9970,1
|
|
20240409,145900,299477430,9970,9970,9970,9970,6
|
|
20240409,145800,299417610,9970,9970,9970,9970,0
|
|
20240409,145700,299417610,9970,9970,9970,9970,1
|
|
20240409,145600,299407640,9970,9970,9970,9970,400
|
|
20240409,145500,295419640,9970,9980,9980,9970,2
|
|
20240409,145400,295399690,9970,9970,9970,9970,211
|
|
20240409,145300,293296020,9970,9970,9970,9970,2
|
|
20240409,145200,293276080,9970,9970,9970,9970,3
|
|
20240409,145100,293246170,9980,9970,9980,9970,2
|
|
20240409,145000,293226220,9970,9970,9970,9970,1
|
|
20240409,144900,293216250,9970,9970,9970,9970,1250
|
|
20240409,144800,280753750,9980,9980,9980,9980,0
|
|
20240409,144700,280753750,9980,9970,9980,9970,308
|
|
20240409,144600,277680120,9970,9970,9970,9970,0
|
|
20240409,144500,277680120,9970,9970,9970,9970,1
|
|
20240409,144400,277670150,9970,9970,9970,9970,109
|
|
20240409,144300,276583420,9970,9970,9970,9970,0
|
|
20240409,144200,276583420,9970,9980,9980,9970,2
|
|
20240409,144100,276563470,9970,9970,9970,9970,0
|
|
20240409,144000,276563470,9970,9970,9970,9970,1
|
|
20240409,143900,276553500,9980,9980,9980,9980,27
|
|
20240409,143800,276284040,9980,9980,9980,9980,1
|
|
20240409,143700,276274060,9970,9970,9970,9970,1
|
|
20240409,143600,276264090,9970,9970,9970,9970,0
|
|
20240409,143500,276264090,9970,9980,9980,9970,51
|
|
20240409,143400,275755120,9980,9980,9980,9980,2
|
|
20240409,143300,275735160,9980,9980,9980,9980,12
|
|
20240409,143200,275615400,9970,9970,9970,9970,1
|
|
20240409,143100,275605430,9970,9970,9970,9970,0
|
|
20240409,143000,275605430,9970,9970,9970,9970,100
|
|
20240409,142900,274608430,9980,9980,9980,9970,20
|
|
20240409,142800,274408880,9980,9980,9980,9980,1
|
|
20240409,142700,274398900,9970,9970,9970,9970,1
|
|
20240409,142600,274388930,9980,9980,9980,9980,0
|
|
20240409,142500,274388930,9980,9970,9980,9970,756
|
|
20240409,142400,266844060,9970,9970,9970,9970,0
|
|
20240409,142300,266844060,9970,9970,9970,9970,300
|
|
20240409,142200,263853060,9970,9980,9980,9970,2
|
|
20240409,142100,263833110,9970,9970,9970,9970,0
|
|
20240409,142000,263833110,9970,9970,9970,9970,11
|
|
20240409,141900,263723440,9980,9980,9980,9980,1
|
|
20240409,141800,263713460,9970,9970,9970,9970,0
|
|
20240409,141700,263713460,9970,9970,9970,9970,33
|
|
20240409,141600,263384450,9980,9980,9980,9980,1
|
|
20240409,141500,263374470,9980,9980,9980,9980,100
|
|
20240409,141400,262376470,9980,9980,9980,9980,0
|
|
20240409,141300,262376470,9980,9980,9980,9980,0
|
|
20240409,141200,262376470,9980,9980,9980,9980,22
|
|
20240409,141100,262156910,9980,9980,9980,9980,100
|
|
20240409,141000,261158910,9980,9980,9980,9980,1
|
|
20240409,140900,261148930,9980,9980,9980,9980,0
|
|
20240409,140800,261148930,9980,9980,9980,9980,0
|
|
20240409,140700,261148930,9980,9980,9980,9980,5
|
|
20240409,140600,261099030,9980,9980,9980,9980,0
|
|
20240409,140500,261099030,9980,9980,9980,9980,111
|
|
20240409,140400,259991250,9990,9990,9990,9990,0
|
|
20240409,140300,259991250,9990,9990,9990,9990,1
|
|
20240409,140200,259981260,9980,9980,9980,9980,1
|
|
20240409,140100,259971280,9980,9980,9980,9980,0
|
|
20240409,140000,259971280,9980,9980,9980,9980,1
|
|
20240409,135900,259961300,9980,9980,9980,9980,0
|
|
20240409,135800,259961300,9980,9980,9980,9980,155
|
|
20240409,135700,258414400,9990,9990,9990,9990,1
|
|
20240409,135600,258404410,9970,9970,9970,9970,0
|
|
20240409,135500,258404410,9970,9970,9980,9970,113
|
|
20240409,135400,257276690,9980,9980,9980,9980,228
|
|
20240409,135300,255001250,9980,9970,9980,9970,118
|
|
20240409,135200,253823620,9980,9980,9980,9980,1
|
|
20240409,135100,253813640,9980,9980,9980,9980,10
|
|
20240409,135000,253713840,9970,9970,9970,9970,1
|
|
20240409,134900,253703870,9970,9970,9970,9970,60
|
|
20240409,134800,253105670,9970,9970,9970,9970,1
|
|
20240409,134700,253095700,9970,9970,9970,9970,0
|
|
20240409,134600,253095700,9970,9970,9970,9970,2
|
|
20240409,134500,253075760,9970,9990,9990,9970,6
|
|
20240409,134400,253015840,9970,9970,9970,9970,0
|
|
20240409,134300,253015840,9970,9970,9970,9970,144
|
|
20240409,134200,251580160,9970,9970,9970,9970,0
|
|
20240409,134100,251580160,9970,9970,9970,9970,0
|
|
20240409,134000,251580160,9970,9970,9970,9970,1
|
|
20240409,133900,251570190,9970,9970,9970,9970,0
|
|
20240409,133800,251570190,9970,9970,9970,9970,1
|
|
20240409,133700,251560220,9980,9980,9980,9980,0
|
|
20240409,133600,251560220,9980,9980,9980,9980,0
|
|
20240409,133500,251560220,9980,9980,9980,9980,50
|
|
20240409,133400,251061220,9990,9990,9990,9990,1
|
|
20240409,133300,251051230,9970,9970,9970,9970,1
|
|
20240409,133200,251041260,9980,9980,9980,9980,3
|
|
20240409,133100,251011320,9980,9980,9980,9980,0
|
|
20240409,133000,251011320,9980,9980,9980,9980,275
|
|
20240409,132900,248266820,9970,9970,9970,9970,0
|
|
20240409,132800,248266820,9970,9970,9970,9970,1
|
|
20240409,132700,248256850,9980,9980,9980,9980,10
|
|
20240409,132600,248157050,9970,9970,9970,9970,0
|
|
20240409,132500,248157050,9970,9970,9970,9970,1
|
|
20240409,132400,248147080,9970,9970,9970,9970,0
|
|
20240409,132300,248147080,9970,9970,9970,9970,1
|
|
20240409,132200,248137110,9970,9970,9970,9970,0
|
|
20240409,132100,248137110,9970,9970,9970,9970,0
|
|
20240409,132000,248137110,9970,9970,9970,9970,1
|
|
20240409,131900,248127140,9970,9970,9970,9970,0
|
|
20240409,131800,248127140,9970,9970,9970,9970,1
|
|
20240409,131700,248117170,9970,9970,9970,9970,70
|
|
20240409,131600,247419270,9980,9980,9980,9980,2
|
|
20240409,131500,247399310,9970,9970,9970,9970,1
|
|
20240409,131400,247389340,9970,9970,9970,9970,0
|
|
20240409,131300,247389340,9970,9970,9970,9970,1
|
|
20240409,131200,247379370,9970,9970,9970,9970,0
|
|
20240409,131100,247379370,9970,9970,9970,9970,0
|
|
20240409,131000,247379370,9970,9970,9970,9970,1
|
|
20240409,130900,247369400,9970,9970,9970,9970,0
|
|
20240409,130800,247369400,9970,9970,9970,9970,1
|
|
20240409,130700,247359430,9970,9970,9970,9970,0
|
|
20240409,130600,247359430,9970,9970,9970,9970,0
|
|
20240409,130500,247359430,9970,9970,9970,9970,1
|
|
20240409,130400,247349460,9980,9980,9980,9980,60
|
|
20240409,130300,246750660,9980,9980,9980,9980,5
|
|
20240409,130200,246700760,9970,9970,9970,9970,1
|
|
20240409,130100,246690790,9970,9970,9970,9970,0
|
|
20240409,130000,246690790,9970,9990,9990,9970,13
|
|
20240409,125900,246560940,9990,9990,9990,9990,2
|
|
20240409,125800,246540960,9990,9970,9990,9970,2
|
|
20240409,125700,246521000,9980,9980,9980,9980,5
|
|
20240409,125600,246471100,9980,9980,9980,9980,7
|
|
20240409,125500,246401240,9970,9970,9970,9970,1
|
|
20240409,125400,246391270,9970,9970,9970,9970,0
|
|
20240409,125300,246391270,9970,9970,9970,9970,1
|
|
20240409,125200,246381300,9990,9990,9990,9990,6
|
|
20240409,125100,246321360,9970,9970,9970,9970,1
|
|
20240409,125000,246311390,9990,9990,9990,9990,0
|
|
20240409,124900,246311390,9990,9990,9990,9990,1
|
|
20240409,124800,246301400,9970,9970,9970,9970,1
|
|
20240409,124700,246291430,9970,9970,9970,9970,0
|
|
20240409,124600,246291430,9970,9970,9970,9970,1
|
|
20240409,124500,246281460,9970,9970,9970,9970,0
|
|
20240409,124400,246281460,9970,9970,9970,9970,0
|
|
20240409,124300,246281460,9970,9970,9970,9970,1
|
|
20240409,124200,246271490,9970,9970,9970,9970,0
|
|
20240409,124100,246271490,9970,9970,9970,9970,1
|
|
20240409,124000,246261520,9990,9990,9990,9990,1
|
|
20240409,123900,246251530,9970,9970,9970,9970,0
|
|
20240409,123800,246251530,9970,9970,9970,9970,1
|
|
20240409,123700,246241560,9970,9970,9970,9970,0
|
|
20240409,123600,246241560,9970,9970,9970,9970,1
|
|
20240409,123500,246231590,9970,9970,9970,9970,0
|
|
20240409,123400,246231590,9970,9970,9970,9970,7
|
|
20240409,123300,246161800,9970,9970,9970,9970,31
|
|
20240409,123200,245852730,9990,9990,9990,9990,0
|
|
20240409,123100,245852730,9990,9970,9990,9970,32
|
|
20240409,123000,245533070,9980,9980,9980,9980,14
|
|
20240409,122900,245393350,9970,9970,9970,9970,0
|
|
20240409,122800,245393350,9970,9980,9980,9970,2
|
|
20240409,122700,245373400,9970,9970,9970,9970,0
|
|
20240409,122600,245373400,9970,9970,9970,9970,1
|
|
20240409,122500,245363430,9970,9970,9970,9970,0
|
|
20240409,122400,245363430,9970,9970,9970,9970,329
|
|
20240409,122300,242083300,9960,9970,9970,9960,11
|
|
20240409,122200,241973640,9970,9980,9980,9960,24
|
|
20240409,122100,241734400,9960,9960,9960,9960,933
|
|
20240409,122000,232441720,9960,9970,9970,9960,1024
|
|
20240409,121900,222242470,9970,9970,9970,9970,93
|
|
20240409,121800,221315260,9970,9970,9970,9970,1
|
|
20240409,121700,221305290,9990,9990,9990,9990,3
|
|
20240409,121600,221275320,9970,9970,9970,9970,1
|
|
20240409,121500,221265350,9980,9980,9980,9980,102
|
|
20240409,121400,220247390,9980,9970,9980,9970,21
|
|
20240409,121300,220037820,9960,9960,9960,9960,0
|
|
20240409,121200,220037820,9960,9960,9960,9960,0
|
|
20240409,121100,220037820,9960,9960,9960,9960,1
|
|
20240409,121000,220027860,9990,9990,9990,9990,0
|
|
20240409,120900,220027860,9990,9970,9990,9960,20
|
|
20240409,120800,219828270,9960,9970,9980,9960,595
|
|
20240409,120700,213897340,9970,9970,9970,9970,50
|
|
20240409,120600,213398840,9960,9960,9960,9960,1
|
|
20240409,120500,213388880,9970,9970,9970,9970,8
|
|
20240409,120400,213309120,9970,9960,9970,9960,8
|
|
20240409,120300,213229370,9960,9960,9960,9960,0
|
|
20240409,120200,213229370,9960,9960,9960,9960,200
|
|
20240409,120100,211237370,9960,9980,9980,9960,30
|
|
20240409,120000,210938080,9960,9960,9960,9960,0
|
|
20240409,115900,210938080,9960,9960,9960,9960,1
|
|
20240409,115800,210928120,9960,9960,9960,9960,0
|
|
20240409,115700,210928120,9960,9960,9960,9960,0
|
|
20240409,115600,210928120,9960,9980,9980,9960,2
|
|
20240409,115500,210908180,9970,9960,9970,9960,11
|
|
20240409,115400,210798520,9970,9970,9970,9970,389
|
|
20240409,115300,206920190,9960,9960,9960,9960,98
|
|
20240409,115200,205944110,9960,9960,9960,9960,0
|
|
20240409,115100,205944110,9960,9970,9970,9960,863
|
|
20240409,115000,197340030,9970,9970,9970,9970,0
|
|
20240409,114900,197340030,9970,9970,9970,9970,1
|
|
20240409,114800,197330060,9970,9970,9970,9970,0
|
|
20240409,114700,197330060,9970,9970,9970,9970,2000
|
|
20240409,114600,177390060,9970,9970,9970,9970,1
|
|
20240409,114500,177380090,9970,9970,9970,9970,0
|
|
20240409,114400,177380090,9970,9980,9980,9970,31
|
|
20240409,114300,177070720,9980,9990,9990,9980,66
|
|
20240409,114200,176411680,9980,9980,9980,9980,31
|
|
20240409,114100,176102300,9970,9970,9970,9970,1
|
|
20240409,114000,176092330,9970,9970,9970,9970,0
|
|
20240409,113900,176092330,9970,9970,9970,9970,1
|
|
20240409,113800,176082360,9990,9990,9990,9990,2
|
|
20240409,113700,176062380,9970,9980,9980,9970,2014
|
|
20240409,113600,155973660,9980,9980,9980,9980,0
|
|
20240409,113500,155973660,9980,9980,9980,9980,0
|
|
20240409,113400,155973660,9980,10000,10000,9980,2
|
|
20240409,113300,155953680,9980,9980,9980,9980,0
|
|
20240409,113200,155953680,9980,9970,9980,9970,9
|
|
20240409,113100,155863870,9970,9970,9970,9970,0
|
|
20240409,113000,155863870,9970,9970,9970,9970,0
|
|
20240409,112900,155863870,9970,9980,9980,9970,2017
|
|
20240409,112800,135734220,9980,9980,9980,9980,0
|
|
20240409,112700,135734220,9980,9980,9980,9980,1
|
|
20240409,112600,135724240,9990,9990,9990,9990,0
|
|
20240409,112500,135724240,9990,9990,9990,9990,0
|
|
20240409,112400,135724240,9990,9990,9990,9990,2
|
|
20240409,112300,135704260,9980,9980,9980,9980,16
|
|
20240409,112200,135544580,9980,9980,9980,9980,1
|
|
20240409,112100,135534600,9980,9980,9980,9980,3
|
|
20240409,112000,135504660,9980,9980,9980,9980,0
|
|
20240409,111900,135504660,9980,9980,9980,9980,1
|
|
20240409,111800,135494680,9980,9980,9980,9980,0
|
|
20240409,111700,135494680,9980,9980,9980,9980,54
|
|
20240409,111600,134955760,9980,9980,9980,9980,60
|
|
20240409,111500,134356960,9980,9980,9980,9980,0
|
|
20240409,111400,134356960,9980,10000,10000,9980,2
|
|
20240409,111300,134336980,10000,10000,10000,10000,2
|
|
20240409,111200,134316980,10000,9980,10000,9980,251
|
|
20240409,111100,131807000,10000,10000,10000,10000,1
|
|
20240409,111000,131797000,9980,9980,9980,9980,100
|
|
20240409,110900,130799000,9980,9980,9980,9980,1
|
|
20240409,110800,130789020,9980,9980,9980,9980,506
|
|
20240409,110700,125739140,9980,9970,9980,9970,111
|
|
20240409,110600,124631370,9970,9990,9990,9970,5325
|
|
20240409,110500,71472600,9990,9990,9990,9990,546
|
|
20240409,110400,66018060,9990,9990,9990,9990,1
|
|
20240409,110300,66008070,9990,9990,9990,9990,0
|
|
20240409,110200,66008070,9990,9990,9990,9990,1
|
|
20240409,110100,65998080,9990,9990,9990,9990,0
|
|
20240409,110000,65998080,9990,9990,9990,9990,1
|
|
20240409,105900,65988090,10000,10000,10000,10000,0
|
|
20240409,105800,65988090,10000,10000,10000,10000,0
|
|
20240409,105700,65988090,10000,10000,10000,10000,0
|
|
20240409,105600,65988090,10000,10000,10000,10000,1
|
|
20240409,105500,65978090,9990,9990,9990,9990,192
|
|
20240409,105400,64060010,10000,10000,10000,10000,50
|
|
20240409,105300,63560010,9990,10010,10010,9990,25
|
|
20240409,105200,63310060,10010,9990,10010,9990,37
|
|
20240409,105100,62940410,9990,9990,9990,9990,0
|
|
20240409,105000,62940410,9990,9990,9990,9990,0
|
|
20240409,104900,62940410,9990,10000,10000,9990,579
|
|
20240409,104800,57153440,10000,10000,10000,10000,33
|
|
20240409,104700,56823440,10000,10000,10000,10000,1
|
|
20240409,104600,56813440,10010,10010,10010,10010,0
|
|
20240409,104500,56813440,10010,10010,10010,10010,0
|
|
20240409,104400,56813440,10010,10010,10010,10010,0
|
|
20240409,104300,56813440,10010,10010,10010,10010,0
|
|
20240409,104200,56813440,10010,10010,10010,10010,0
|
|
20240409,104100,56813440,10010,10000,10010,10000,931
|
|
20240409,104000,47503340,10010,10010,10010,10010,0
|
|
20240409,103900,47503340,10010,10010,10010,10010,10
|
|
20240409,103800,47403240,10010,10010,10010,10010,12
|
|
20240409,103700,47283120,10000,10000,10000,10000,2
|
|
20240409,103600,47263120,10010,10010,10010,10010,0
|
|
20240409,103500,47263120,10010,10010,10010,10010,0
|
|
20240409,103400,47263120,10010,10010,10010,10010,1
|
|
20240409,103300,47253110,10000,10000,10000,10000,0
|
|
20240409,103200,47253110,10000,10000,10000,10000,1032
|
|
20240409,103100,36933110,10000,10000,10000,10000,4
|
|
20240409,103000,36893110,10000,10000,10000,10000,0
|
|
20240409,102900,36893110,10000,10000,10000,10000,60
|
|
20240409,102800,36293110,10000,10000,10000,10000,0
|
|
20240409,102700,36293110,10000,10000,10000,10000,0
|
|
20240409,102600,36293110,10000,10000,10000,10000,0
|
|
20240409,102500,36293110,10000,10000,10000,10000,0
|
|
20240409,102400,36293110,10000,10000,10000,10000,60
|
|
20240409,102300,35693110,10000,10000,10000,10000,1
|
|
20240409,102200,35683110,10010,10010,10010,10010,4
|
|
20240409,102100,35643070,10010,10010,10010,10010,20
|
|
20240409,102000,35442870,10010,10010,10010,10010,0
|
|
20240409,101900,35442870,10010,10010,10010,10010,50
|
|
20240409,101800,34942370,10010,10010,10010,10010,0
|
|
20240409,101700,34942370,10010,10010,10010,10010,0
|
|
20240409,101600,34942370,10010,10010,10010,10010,11
|
|
20240409,101500,34832260,9990,9990,9990,9990,0
|
|
20240409,101400,34832260,9990,9990,9990,9990,0
|
|
20240409,101300,34832260,9990,9990,9990,9990,0
|
|
20240409,101200,34832260,9990,9990,9990,9990,172
|
|
20240409,101100,33113980,10010,10000,10010,9990,42
|
|
20240409,101000,32694370,9990,9990,9990,9990,0
|
|
20240409,100900,32694370,9990,9990,9990,9990,130
|
|
20240409,100800,31395670,10000,10000,10000,10000,0
|
|
20240409,100700,31395670,10000,10000,10000,10000,5
|
|
20240409,100600,31345670,10000,10000,10000,10000,0
|
|
20240409,100500,31345670,10000,10000,10000,10000,6
|
|
20240409,100400,31285670,10000,10000,10000,10000,27
|
|
20240409,100300,31015670,10000,10000,10000,10000,0
|
|
20240409,100200,31015670,10000,10000,10000,10000,40
|
|
20240409,100100,30615670,10000,10000,10000,10000,0
|
|
20240409,100000,30615670,10000,10000,10000,10000,0
|
|
20240409,095900,30615670,10000,10000,10000,10000,0
|
|
20240409,095800,30615670,10000,10000,10000,10000,131
|
|
20240409,095700,29305670,10010,10010,10010,10010,0
|
|
20240409,095600,29305670,10010,10010,10010,10010,0
|
|
20240409,095500,29305670,10010,10010,10010,10010,0
|
|
20240409,095400,29305670,10010,10010,10010,10010,3
|
|
20240409,095300,29275640,10010,10010,10010,10010,0
|
|
20240409,095200,29275640,10010,10010,10010,10010,22
|
|
20240409,095100,29055420,10010,10010,10010,10010,2
|
|
20240409,095000,29035400,10000,10010,10010,10000,32
|
|
20240409,094900,28715380,10000,10000,10000,10000,0
|
|
20240409,094800,28715380,10000,10010,10010,10000,6
|
|
20240409,094700,28655330,10010,10010,10010,10010,10
|
|
20240409,094600,28555230,10010,10010,10010,10010,103
|
|
20240409,094500,27524200,10010,10010,10010,10010,31
|
|
20240409,094400,27213890,10010,10010,10010,10010,0
|
|
20240409,094300,27213890,10010,10010,10010,10010,0
|
|
20240409,094200,27213890,10010,10010,10010,10010,0
|
|
20240409,094100,27213890,10010,9990,10010,9990,7
|
|
20240409,094000,27143940,10010,10010,10010,10010,1
|
|
20240409,093900,27133930,9990,9990,9990,9990,0
|
|
20240409,093800,27133930,9990,9990,9990,9990,0
|
|
20240409,093700,27133930,9990,10010,10010,9990,401
|
|
20240409,093600,23127920,10010,10010,10010,10010,1
|
|
20240409,093500,23117910,9990,9990,9990,9990,0
|
|
20240409,093400,23117910,9990,9990,9990,9990,320
|
|
20240409,093300,19921110,9990,9990,10000,9990,585
|
|
20240409,093200,14076940,10000,10000,10000,10000,129
|
|
20240409,093100,12786940,10010,10010,10010,10010,0
|
|
20240409,093000,12786940,10010,10010,10010,10010,15
|
|
20240409,092900,12636790,10000,10000,10000,10000,1
|
|
20240409,092800,12626790,10010,10010,10010,10010,0
|
|
20240409,092700,12626790,10010,10010,10010,10010,0
|
|
20240409,092600,12626790,10010,10010,10010,10010,0
|
|
20240409,092500,12626790,10010,10010,10010,10010,50
|
|
20240409,092400,12126290,10020,10020,10020,10020,0
|
|
20240409,092300,12126290,10020,10020,10020,10020,30
|
|
20240409,092200,11825690,9990,9990,9990,9990,0
|
|
20240409,092100,11825690,9990,9990,9990,9990,240
|
|
20240409,092000,9428090,9990,9990,9990,9990,74
|
|
20240409,091900,8688830,9990,9990,9990,9990,0
|
|
20240409,091800,8688830,9990,10000,10000,9990,210
|
|
20240409,091700,6590250,10020,10020,10020,10020,11
|
|
20240409,091600,6480030,10020,10020,10020,10020,0
|
|
20240409,091500,6480030,10020,10020,10020,10020,0
|
|
20240409,091400,6480030,10020,10020,10020,10020,0
|
|
20240409,091300,6480030,10020,10020,10020,10020,4
|
|
20240409,091200,6439950,9990,9990,9990,9990,5
|
|
20240409,091100,6390000,10020,10020,10020,10020,3
|
|
20240409,091000,6359940,9990,9990,9990,9990,0
|
|
20240409,090900,6359940,9990,9990,9990,9990,70
|
|
20240409,090800,5660640,9990,9990,9990,9990,0
|
|
20240409,090700,5660640,9990,9990,9990,9990,129
|
|
20240409,090600,4371930,9990,10020,10020,9990,57
|
|
20240409,090500,3802440,10030,10030,10030,10030,0
|
|
20240409,090400,3802440,10030,10030,10030,10030,0
|
|
20240409,090300,3802440,10030,10030,10030,10030,153
|
|
20240409,090200,2267850,9990,9990,9990,9990,100
|
|
20240409,090100,1268850,10030,10030,10030,10030,3
|
|
20240409,090000,1238760,9990,9990,9990,9990,124
|