657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195400,802687480,9950,9950,9950,9950,447
|
|
20240411,195300,802687480,9950,9950,9950,9950,0
|
|
20240411,195200,802687480,9950,9950,9950,9950,0
|
|
20240411,195100,802687480,9950,9950,9950,9950,0
|
|
20240411,195000,802687480,9950,9950,9950,9950,0
|
|
20240411,194900,802687480,9950,9950,9950,9950,0
|
|
20240411,194800,802687480,9950,9950,9950,9950,0
|
|
20240411,194700,802687480,9950,9950,9950,9950,0
|
|
20240411,194600,802687480,9950,9950,9950,9950,0
|
|
20240411,194500,802687480,9950,9950,9950,9950,0
|
|
20240411,194400,802687480,9950,9950,9950,9950,0
|
|
20240411,194300,802687480,9950,9950,9950,9950,0
|
|
20240411,194200,802687480,9950,9950,9950,9950,0
|
|
20240411,194100,802687480,9950,9950,9950,9950,0
|
|
20240411,194000,802687480,9950,9950,9950,9950,0
|
|
20240411,193900,802687480,9950,9950,9950,9950,0
|
|
20240411,193800,802687480,9950,9950,9950,9950,0
|
|
20240411,193700,802687480,9950,9950,9950,9950,0
|
|
20240411,193600,802687480,9950,9950,9950,9950,0
|
|
20240411,193500,802687480,9950,9950,9950,9950,0
|
|
20240411,193400,802687480,9950,9950,9950,9950,0
|
|
20240411,193300,802687480,9950,9950,9950,9950,0
|
|
20240411,193200,802687480,9950,9950,9950,9950,0
|
|
20240411,193100,802687480,9950,9950,9950,9950,0
|
|
20240411,193000,802687480,9950,9950,9950,9950,0
|
|
20240411,192900,802687480,9950,9950,9950,9950,0
|
|
20240411,192800,802687480,9950,9950,9950,9950,0
|
|
20240411,192700,802687480,9950,9950,9950,9950,0
|
|
20240411,192600,802687480,9950,9950,9950,9950,0
|
|
20240411,192500,802687480,9950,9950,9950,9950,0
|
|
20240411,192400,802687480,9950,9950,9950,9950,447
|
|
20240411,192300,802687480,9950,9950,9950,9950,0
|
|
20240411,192200,802687480,9950,9950,9950,9950,0
|
|
20240411,192100,802687480,9950,9950,9950,9950,0
|
|
20240411,192000,802687480,9950,9950,9950,9950,0
|
|
20240411,191900,802687480,9950,9950,9950,9950,0
|
|
20240411,191800,802687480,9950,9950,9950,9950,0
|
|
20240411,191700,802687480,9950,9950,9950,9950,0
|
|
20240411,191600,802687480,9950,9950,9950,9950,0
|
|
20240411,191500,802687480,9950,9950,9950,9950,0
|
|
20240411,191400,802687480,9950,9950,9950,9950,0
|
|
20240411,191300,802687480,9950,9950,9950,9950,0
|
|
20240411,191200,802687480,9950,9950,9950,9950,0
|
|
20240411,191100,802687480,9950,9950,9950,9950,0
|
|
20240411,191000,802687480,9950,9950,9950,9950,0
|
|
20240411,190900,802687480,9950,9950,9950,9950,0
|
|
20240411,190800,802687480,9950,9950,9950,9950,0
|
|
20240411,190700,802687480,9950,9950,9950,9950,0
|
|
20240411,190600,802687480,9950,9950,9950,9950,0
|
|
20240411,190500,802687480,9950,9950,9950,9950,0
|
|
20240411,190400,802687480,9950,9950,9950,9950,0
|
|
20240411,190300,802687480,9950,9950,9950,9950,0
|
|
20240411,190200,802687480,9950,9950,9950,9950,0
|
|
20240411,190100,802687480,9950,9950,9950,9950,0
|
|
20240411,190000,802687480,9950,9950,9950,9950,0
|
|
20240411,185900,802687480,9950,9950,9950,9950,0
|
|
20240411,185800,802687480,9950,9950,9950,9950,0
|
|
20240411,185700,802687480,9950,9950,9950,9950,0
|
|
20240411,185600,802687480,9950,9950,9950,9950,0
|
|
20240411,185500,802687480,9950,9950,9950,9950,0
|
|
20240411,185400,802687480,9950,9950,9950,9950,447
|
|
20240411,185300,802687480,9950,9950,9950,9950,0
|
|
20240411,185200,802687480,9950,9950,9950,9950,0
|
|
20240411,185100,802687480,9950,9950,9950,9950,0
|
|
20240411,185000,802687480,9950,9950,9950,9950,0
|
|
20240411,184900,802687480,9950,9950,9950,9950,0
|
|
20240411,184800,802687480,9950,9950,9950,9950,0
|
|
20240411,184700,802687480,9950,9950,9950,9950,0
|
|
20240411,184600,802687480,9950,9950,9950,9950,0
|
|
20240411,184500,802687480,9950,9950,9950,9950,0
|
|
20240411,184400,802687480,9950,9950,9950,9950,0
|
|
20240411,184300,802687480,9950,9950,9950,9950,0
|
|
20240411,184200,802687480,9950,9950,9950,9950,0
|
|
20240411,184100,802687480,9950,9950,9950,9950,0
|
|
20240411,184000,802687480,9950,9950,9950,9950,0
|
|
20240411,183900,802687480,9950,9950,9950,9950,0
|
|
20240411,183800,802687480,9950,9950,9950,9950,0
|
|
20240411,183700,802687480,9950,9950,9950,9950,0
|
|
20240411,183600,802687480,9950,9950,9950,9950,0
|
|
20240411,183500,802687480,9950,9950,9950,9950,0
|
|
20240411,183400,802687480,9950,9950,9950,9950,0
|
|
20240411,183300,802687480,9950,9950,9950,9950,0
|
|
20240411,183200,802687480,9950,9950,9950,9950,0
|
|
20240411,183100,802687480,9950,9950,9950,9950,0
|
|
20240411,183000,802687480,9950,9950,9950,9950,0
|
|
20240411,182900,802687480,9950,9950,9950,9950,0
|
|
20240411,182800,802687480,9950,9950,9950,9950,0
|
|
20240411,182700,802687480,9950,9950,9950,9950,0
|
|
20240411,182600,802687480,9950,9950,9950,9950,0
|
|
20240411,182500,802687480,9950,9950,9950,9950,0
|
|
20240411,182400,802687480,9950,9950,9950,9950,447
|
|
20240411,182300,802687480,9950,9950,9950,9950,0
|
|
20240411,182200,802687480,9950,9950,9950,9950,0
|
|
20240411,182100,802687480,9950,9950,9950,9950,0
|
|
20240411,182000,802687480,9950,9950,9950,9950,0
|
|
20240411,181900,802687480,9950,9950,9950,9950,0
|
|
20240411,181800,802687480,9950,9950,9950,9950,0
|
|
20240411,181700,802687480,9950,9950,9950,9950,0
|
|
20240411,181600,802687480,9950,9950,9950,9950,0
|
|
20240411,181500,802687480,9950,9950,9950,9950,0
|
|
20240411,181400,802687480,9950,9950,9950,9950,0
|
|
20240411,181300,802687480,9950,9950,9950,9950,0
|
|
20240411,181200,802687480,9950,9950,9950,9950,0
|
|
20240411,181100,802687480,9950,9950,9950,9950,0
|
|
20240411,181000,802687480,9950,9950,9950,9950,0
|
|
20240411,180900,802687480,9950,9950,9950,9950,0
|
|
20240411,180800,802687480,9950,9950,9950,9950,0
|
|
20240411,180700,802687480,9950,9950,9950,9950,0
|
|
20240411,180600,802687480,9950,9950,9950,9950,0
|
|
20240411,180500,802687480,9950,9950,9950,9950,0
|
|
20240411,180400,802687480,9950,9950,9950,9950,0
|
|
20240411,180300,802687480,9950,9950,9950,9950,0
|
|
20240411,180200,802687480,9950,9950,9950,9950,0
|
|
20240411,180100,802687480,9950,9950,9950,9950,0
|
|
20240411,180000,802687480,9950,9950,9950,9950,0
|
|
20240411,175900,802687480,9950,9950,9950,9950,0
|
|
20240411,175800,802687480,9950,9950,9950,9950,0
|
|
20240411,175700,802687480,9950,9950,9950,9950,0
|
|
20240411,175600,802687480,9950,9950,9950,9950,0
|
|
20240411,175500,802687480,9950,9950,9950,9950,0
|
|
20240411,175400,802687480,9950,9950,9950,9950,447
|
|
20240411,175300,802687480,9950,9950,9950,9950,0
|
|
20240411,175200,802687480,9950,9950,9950,9950,0
|
|
20240411,175100,802687480,9950,9950,9950,9950,0
|
|
20240411,175000,802687480,9950,9950,9950,9950,0
|
|
20240411,174900,802687480,9950,9950,9950,9950,0
|
|
20240411,174800,802687480,9950,9950,9950,9950,0
|
|
20240411,174700,802687480,9950,9950,9950,9950,0
|
|
20240411,174600,802687480,9950,9950,9950,9950,0
|
|
20240411,174500,802687480,9950,9950,9950,9950,0
|
|
20240411,174400,802687480,9950,9950,9950,9950,0
|
|
20240411,174300,802687480,9950,9950,9950,9950,0
|
|
20240411,174200,802687480,9950,9950,9950,9950,0
|
|
20240411,174100,802687480,9950,9950,9950,9950,0
|
|
20240411,174000,802687480,9950,9950,9950,9950,0
|
|
20240411,173900,802687480,9950,9950,9950,9950,0
|
|
20240411,173800,802687480,9950,9950,9950,9950,0
|
|
20240411,173700,802687480,9950,9950,9950,9950,0
|
|
20240411,173600,802687480,9950,9950,9950,9950,0
|
|
20240411,173500,802687480,9950,9950,9950,9950,0
|
|
20240411,173400,802687480,9950,9950,9950,9950,0
|
|
20240411,173300,802687480,9950,9950,9950,9950,0
|
|
20240411,173200,802687480,9950,9950,9950,9950,0
|
|
20240411,173100,802687480,9950,9950,9950,9950,0
|
|
20240411,173000,802687480,9950,9950,9950,9950,0
|
|
20240411,172900,802687480,9950,9950,9950,9950,0
|
|
20240411,172800,802687480,9950,9950,9950,9950,0
|
|
20240411,172700,802687480,9950,9950,9950,9950,0
|
|
20240411,172600,802687480,9950,9950,9950,9950,0
|
|
20240411,172500,802687480,9950,9950,9950,9950,0
|
|
20240411,172400,802687480,9950,9950,9950,9950,447
|
|
20240411,172300,802687480,9950,9950,9950,9950,0
|
|
20240411,172200,802687480,9950,9950,9950,9950,0
|
|
20240411,172100,802687480,9950,9950,9950,9950,0
|
|
20240411,172000,802687480,9950,9950,9950,9950,0
|
|
20240411,171900,802687480,9950,9950,9950,9950,0
|
|
20240411,171800,802687480,9950,9950,9950,9950,0
|
|
20240411,171700,802687480,9950,9950,9950,9950,0
|
|
20240411,171600,802687480,9950,9950,9950,9950,0
|
|
20240411,171500,802687480,9950,9950,9950,9950,0
|
|
20240411,171400,802687480,9950,9950,9950,9950,0
|
|
20240411,171300,802687480,9950,9950,9950,9950,0
|
|
20240411,171200,802687480,9950,9950,9950,9950,0
|
|
20240411,171100,802687480,9950,9950,9950,9950,0
|
|
20240411,171000,802687480,9950,9950,9950,9950,0
|
|
20240411,170900,802687480,9950,9950,9950,9950,0
|
|
20240411,170800,802687480,9950,9950,9950,9950,0
|
|
20240411,170700,802687480,9950,9950,9950,9950,0
|
|
20240411,170600,802687480,9950,9950,9950,9950,0
|
|
20240411,170500,802687480,9950,9950,9950,9950,0
|
|
20240411,170400,802687480,9950,9950,9950,9950,0
|
|
20240411,170300,802687480,9950,9950,9950,9950,0
|
|
20240411,170200,802687480,9950,9950,9950,9950,0
|
|
20240411,170100,802687480,9950,9950,9950,9950,0
|
|
20240411,170000,802687480,9950,9950,9950,9950,0
|
|
20240411,165900,802687480,9950,9950,9950,9950,0
|
|
20240411,165800,802687480,9950,9950,9950,9950,0
|
|
20240411,165700,802687480,9950,9950,9950,9950,0
|
|
20240411,165600,802687480,9950,9950,9950,9950,0
|
|
20240411,165500,802687480,9950,9950,9950,9950,0
|
|
20240411,165400,802687480,9950,9950,9950,9950,447
|
|
20240411,165300,802687480,9950,9950,9950,9950,0
|
|
20240411,165200,802687480,9950,9950,9950,9950,0
|
|
20240411,165100,802687480,9950,9950,9950,9950,0
|
|
20240411,165000,802687480,9950,9950,9950,9950,0
|
|
20240411,164900,802687480,9950,9950,9950,9950,0
|
|
20240411,164800,802687480,9950,9950,9950,9950,0
|
|
20240411,164700,802687480,9950,9950,9950,9950,0
|
|
20240411,164600,802687480,9950,9950,9950,9950,0
|
|
20240411,164500,802687480,9950,9950,9950,9950,0
|
|
20240411,164400,802687480,9950,9950,9950,9950,0
|
|
20240411,164300,802687480,9950,9950,9950,9950,0
|
|
20240411,164200,802687480,9950,9950,9950,9950,0
|
|
20240411,164100,802687480,9950,9950,9950,9950,0
|
|
20240411,164000,802687480,9950,9950,9950,9950,0
|
|
20240411,163900,802687480,9950,9950,9950,9950,0
|
|
20240411,163800,802687480,9950,9950,9950,9950,0
|
|
20240411,163700,802687480,9950,9950,9950,9950,0
|
|
20240411,163600,802687480,9950,9950,9950,9950,0
|
|
20240411,163500,802687480,9950,9950,9950,9950,0
|
|
20240411,163400,802687480,9950,9950,9950,9950,0
|
|
20240411,163300,802687480,9950,9950,9950,9950,0
|
|
20240411,163200,802687480,9950,9950,9950,9950,0
|
|
20240411,163100,802687480,9950,9950,9950,9950,0
|
|
20240411,163000,802687480,9950,9950,9950,9950,0
|
|
20240411,162900,802687480,9950,9950,9950,9950,0
|
|
20240411,162800,802687480,9950,9950,9950,9950,0
|
|
20240411,162700,802687480,9950,9950,9950,9950,0
|
|
20240411,162600,802687480,9950,9950,9950,9950,0
|
|
20240411,162500,802687480,9950,9950,9950,9950,0
|
|
20240411,162400,802687480,9950,9950,9950,9950,447
|
|
20240411,162300,802687480,9950,9950,9950,9950,0
|
|
20240411,162200,802687480,9950,9950,9950,9950,0
|
|
20240411,162100,802687480,9950,9950,9950,9950,0
|
|
20240411,162000,802687480,9950,9950,9950,9950,0
|
|
20240411,161900,802687480,9950,9950,9950,9950,0
|
|
20240411,161800,802687480,9950,9950,9950,9950,0
|
|
20240411,161700,802687480,9950,9950,9950,9950,0
|
|
20240411,161600,802687480,9950,9950,9950,9950,0
|
|
20240411,161500,802687480,9950,9950,9950,9950,0
|
|
20240411,161400,802687480,9950,9950,9950,9950,0
|
|
20240411,161300,802687480,9950,9950,9950,9950,0
|
|
20240411,161200,802687480,9950,9950,9950,9950,0
|
|
20240411,161100,802687480,9950,9950,9950,9950,0
|
|
20240411,161000,802687480,9950,9950,9950,9950,0
|
|
20240411,160900,802687480,9950,9950,9950,9950,0
|
|
20240411,160800,802687480,9950,9950,9950,9950,0
|
|
20240411,160700,802687480,9950,9950,9950,9950,0
|
|
20240411,160600,802687480,9950,9950,9950,9950,0
|
|
20240411,160500,802687480,9950,9950,9950,9950,0
|
|
20240411,160400,802687480,9950,9950,9950,9950,0
|
|
20240411,160300,802687480,9950,9950,9950,9950,0
|
|
20240411,160200,802687480,9950,9950,9950,9950,0
|
|
20240411,160100,802687480,9950,9950,9950,9950,0
|
|
20240411,160000,802687480,9950,9950,9950,9950,0
|
|
20240411,155900,802687480,9950,9950,9950,9950,0
|
|
20240411,155800,802687480,9950,9950,9950,9950,0
|
|
20240411,155700,802687480,9950,9950,9950,9950,0
|
|
20240411,155600,802687480,9950,9950,9950,9950,0
|
|
20240411,155500,802687480,9950,9950,9950,9950,0
|
|
20240411,155400,802687480,9950,9950,9950,9950,447
|
|
20240411,155300,802687480,9950,9950,9950,9950,0
|
|
20240411,155200,802687480,9950,9950,9950,9950,0
|
|
20240411,155100,802687480,9950,9950,9950,9950,0
|
|
20240411,155000,802687480,9950,9950,9950,9950,0
|
|
20240411,154900,802687480,9950,9950,9950,9950,0
|
|
20240411,154800,802687480,9950,9950,9950,9950,0
|
|
20240411,154700,802687480,9950,9950,9950,9950,0
|
|
20240411,154600,802687480,9950,9950,9950,9950,0
|
|
20240411,154500,802687480,9950,9950,9950,9950,0
|
|
20240411,154400,802687480,9950,9950,9950,9950,0
|
|
20240411,154300,802687480,9950,9950,9950,9950,0
|
|
20240411,154200,802687480,9950,9950,9950,9950,0
|
|
20240411,154100,802687480,9950,9950,9950,9950,0
|
|
20240411,154000,802687480,9950,9950,9950,9950,0
|
|
20240411,153900,802687480,9950,9950,9950,9950,0
|
|
20240411,153800,802687480,9950,9950,9950,9950,0
|
|
20240411,153700,802687480,9950,9950,9950,9950,0
|
|
20240411,153600,802687480,9950,9950,9950,9950,0
|
|
20240411,153500,802687480,9950,9950,9950,9950,0
|
|
20240411,153400,802687480,9950,9950,9950,9950,0
|
|
20240411,153300,802687480,9950,9950,9950,9950,0
|
|
20240411,153200,802687480,9950,9950,9950,9950,0
|
|
20240411,153100,802687480,9950,9950,9950,9950,0
|
|
20240411,153000,802687480,9950,9950,9950,9950,447
|
|
20240411,152900,798239830,9930,9930,9930,9930,0
|
|
20240411,152800,798239830,9930,9930,9930,9930,0
|
|
20240411,152700,798239830,9930,9930,9930,9930,0
|
|
20240411,152600,798239830,9930,9930,9930,9930,0
|
|
20240411,152500,798239830,9930,9930,9930,9930,0
|
|
20240411,152400,798239830,9930,9930,9930,9930,0
|
|
20240411,152300,798239830,9930,9930,9930,9930,0
|
|
20240411,152200,798239830,9930,9930,9930,9930,0
|
|
20240411,152100,798239830,9930,9930,9930,9930,0
|
|
20240411,152000,798239830,9930,9930,9930,9930,0
|
|
20240411,151900,798239830,9930,9940,9940,9930,8
|
|
20240411,151800,798160360,9940,9940,9940,9940,1
|
|
20240411,151700,798150420,9930,9930,9930,9930,0
|
|
20240411,151600,798150420,9930,9940,9940,9930,448
|
|
20240411,151500,793701770,9940,9940,9940,9940,29
|
|
20240411,151400,793413510,9950,9950,9950,9950,1
|
|
20240411,151300,793403560,9960,9960,9960,9960,2
|
|
20240411,151200,793383640,9950,9950,9950,9950,1
|
|
20240411,151100,793373690,9950,9950,9950,9950,20
|
|
20240411,151000,793174690,9950,9950,9950,9950,18
|
|
20240411,150900,792995590,9950,9950,9950,9950,3
|
|
20240411,150800,792965740,9950,9950,9950,9950,2
|
|
20240411,150700,792945840,9950,9950,9950,9950,1
|
|
20240411,150600,792935890,9950,9950,9950,9950,1
|
|
20240411,150500,792925940,9950,9950,9950,9950,0
|
|
20240411,150400,792925940,9950,9950,9950,9950,1
|
|
20240411,150300,792915990,9960,9950,9960,9950,100
|
|
20240411,150200,791920170,9950,9950,9950,9950,0
|
|
20240411,150100,791920170,9950,9950,9950,9950,0
|
|
20240411,150000,791920170,9950,9950,9950,9950,1
|
|
20240411,145900,791910220,9950,9950,9950,9950,51
|
|
20240411,145800,791402770,9930,9930,9930,9930,0
|
|
20240411,145700,791402770,9930,9930,9930,9930,0
|
|
20240411,145600,791402770,9930,9930,9930,9930,0
|
|
20240411,145500,791402770,9930,9930,9930,9930,0
|
|
20240411,145400,791402770,9930,9930,9930,9930,2
|
|
20240411,145300,791382910,9930,9930,9930,9930,0
|
|
20240411,145200,791382910,9930,9930,9930,9930,0
|
|
20240411,145100,791382910,9930,9930,9930,9930,2
|
|
20240411,145000,791363050,9960,9960,9960,9960,0
|
|
20240411,144900,791363050,9960,9960,9960,9960,1
|
|
20240411,144800,791353090,9960,9960,9960,9960,0
|
|
20240411,144700,791353090,9960,9960,9960,9960,1
|
|
20240411,144600,791343130,9900,9900,9900,9900,0
|
|
20240411,144500,791343130,9900,9940,9940,9900,5000
|
|
20240411,144400,741816360,9950,9950,9950,9950,0
|
|
20240411,144300,741816360,9950,9950,9950,9950,9
|
|
20240411,144200,741726810,9950,9950,9950,9950,0
|
|
20240411,144100,741726810,9950,9950,9950,9950,0
|
|
20240411,144000,741726810,9950,9950,9950,9950,0
|
|
20240411,143900,741726810,9950,9950,9950,9950,19
|
|
20240411,143800,741537760,9950,9950,9950,9950,21
|
|
20240411,143700,741328810,9960,9960,9960,9960,0
|
|
20240411,143600,741328810,9960,9960,9960,9960,0
|
|
20240411,143500,741328810,9960,9960,9960,9960,0
|
|
20240411,143400,741328810,9960,9960,9960,9960,0
|
|
20240411,143300,741328810,9960,9960,9960,9950,574
|
|
20240411,143200,735612120,9960,9960,9960,9960,0
|
|
20240411,143100,735612120,9960,9960,9960,9960,19
|
|
20240411,143000,735422880,9950,9950,9950,9950,10
|
|
20240411,142900,735323380,9960,9960,9960,9960,0
|
|
20240411,142800,735323380,9960,9960,9960,9960,0
|
|
20240411,142700,735323380,9960,9960,9960,9960,10
|
|
20240411,142600,735223780,9960,9960,9960,9960,0
|
|
20240411,142500,735223780,9960,9960,9960,9960,0
|
|
20240411,142400,735223780,9960,9970,9970,9960,24
|
|
20240411,142300,734984720,9970,9970,9970,9970,0
|
|
20240411,142200,734984720,9970,9970,9970,9970,0
|
|
20240411,142100,734984720,9970,9970,9970,9970,21
|
|
20240411,142000,734775350,9980,9980,9980,9980,1
|
|
20240411,141900,734765370,9970,9970,9970,9970,0
|
|
20240411,141800,734765370,9970,9970,9970,9970,0
|
|
20240411,141700,734765370,9970,9970,9980,9970,169
|
|
20240411,141600,733080410,9960,9960,9960,9960,0
|
|
20240411,141500,733080410,9960,9960,9960,9960,60
|
|
20240411,141400,732482810,9970,9970,9970,9970,0
|
|
20240411,141300,732482810,9970,9970,9970,9970,1
|
|
20240411,141200,732472840,9970,9970,9970,9970,100
|
|
20240411,141100,731475840,9970,9970,9970,9970,0
|
|
20240411,141000,731475840,9970,9970,9970,9970,1
|
|
20240411,140900,731465870,9970,9970,9970,9970,0
|
|
20240411,140800,731465870,9970,9970,9970,9970,1
|
|
20240411,140700,731455900,9970,9970,9970,9970,0
|
|
20240411,140600,731455900,9970,9970,9970,9970,21
|
|
20240411,140500,731246530,9970,9970,9970,9970,1
|
|
20240411,140400,731236560,9970,9970,9970,9970,0
|
|
20240411,140300,731236560,9970,9970,9970,9970,1
|
|
20240411,140200,731226590,9970,9970,9970,9970,0
|
|
20240411,140100,731226590,9970,9960,9970,9960,136
|
|
20240411,140000,729871850,9960,9960,9960,9960,0
|
|
20240411,135900,729871850,9960,9960,9960,9960,4
|
|
20240411,135800,729832010,9960,9960,9960,9950,72
|
|
20240411,135700,729115590,9960,9960,9960,9960,19
|
|
20240411,135600,728926350,9960,9960,9960,9960,100
|
|
20240411,135500,727930350,9960,9960,9960,9960,121
|
|
20240411,135400,726725190,9960,9960,9960,9960,0
|
|
20240411,135300,726725190,9960,9960,9960,9960,3
|
|
20240411,135200,726695310,9950,9950,9950,9950,220
|
|
20240411,135100,724506310,9950,9950,9950,9950,0
|
|
20240411,135000,724506310,9950,9950,9950,9950,0
|
|
20240411,134900,724506310,9950,9950,9950,9950,100
|
|
20240411,134800,723511310,9950,9950,9950,9950,0
|
|
20240411,134700,723511310,9950,9950,9950,9950,1
|
|
20240411,134600,723501360,9950,9950,9950,9950,0
|
|
20240411,134500,723501360,9950,9950,9950,9950,1
|
|
20240411,134400,723491410,9940,9940,9940,9940,1
|
|
20240411,134300,723481470,9940,9940,9940,9940,11
|
|
20240411,134200,723372130,9950,9950,9950,9950,50
|
|
20240411,134100,722874630,9950,9950,9950,9950,41
|
|
20240411,134000,722466680,9950,9950,9950,9950,10
|
|
20240411,133900,722367180,9950,9950,9950,9950,1
|
|
20240411,133800,722357230,9940,9940,9940,9940,0
|
|
20240411,133700,722357230,9940,9940,9940,9940,0
|
|
20240411,133600,722357230,9940,9940,9940,9940,0
|
|
20240411,133500,722357230,9940,9940,9940,9940,80
|
|
20240411,133400,721562030,9920,9930,9940,9920,121
|
|
20240411,133300,720360040,9920,9920,9920,9920,0
|
|
20240411,133200,720360040,9920,9920,9920,9920,2
|
|
20240411,133100,720340200,9930,9920,9930,9920,341
|
|
20240411,133000,716954080,9920,9920,9920,9920,386
|
|
20240411,132900,713124960,9930,9930,9930,9930,0
|
|
20240411,132800,713124960,9930,9930,9930,9930,0
|
|
20240411,132700,713124960,9930,9930,9930,9930,150
|
|
20240411,132600,711635460,9920,9920,9920,9920,0
|
|
20240411,132500,711635460,9920,9920,9920,9920,7
|
|
20240411,132400,711566020,9960,9960,9960,9960,0
|
|
20240411,132300,711566020,9960,9960,9960,9960,0
|
|
20240411,132200,711566020,9960,9960,9960,9960,1
|
|
20240411,132100,711556060,9900,9900,9900,9900,0
|
|
20240411,132000,711556060,9900,9900,9900,9900,0
|
|
20240411,131900,711556060,9900,9900,9900,9900,0
|
|
20240411,131800,711556060,9900,9910,9910,9900,200
|
|
20240411,131700,709575040,9900,9900,9900,9900,0
|
|
20240411,131600,709575040,9900,9900,9900,9900,0
|
|
20240411,131500,709575040,9900,9900,9900,9900,0
|
|
20240411,131400,709575040,9900,9900,9900,9900,0
|
|
20240411,131300,709575040,9900,9930,9930,9900,33571
|
|
20240411,131200,377211690,9950,9950,9950,9950,148
|
|
20240411,131100,375739090,9950,9950,9950,9950,10
|
|
20240411,131000,375639590,9950,9950,9950,9950,0
|
|
20240411,130900,375639590,9950,9950,9950,9950,0
|
|
20240411,130800,375639590,9950,9950,9950,9950,0
|
|
20240411,130700,375639590,9950,9950,9950,9950,11
|
|
20240411,130600,375530140,9950,9950,9950,9950,0
|
|
20240411,130500,375530140,9950,9950,9950,9950,1
|
|
20240411,130400,375520190,9920,9920,9920,9920,0
|
|
20240411,130300,375520190,9920,9920,9920,9920,140
|
|
20240411,130200,374131390,9920,9920,9920,9920,0
|
|
20240411,130100,374131390,9920,9920,9920,9920,0
|
|
20240411,130000,374131390,9920,9920,9920,9920,0
|
|
20240411,125900,374131390,9920,9920,9920,9920,0
|
|
20240411,125800,374131390,9920,9920,9920,9920,0
|
|
20240411,125700,374131390,9920,9920,9920,9920,0
|
|
20240411,125600,374131390,9920,9920,9920,9920,0
|
|
20240411,125500,374131390,9920,9950,9950,9920,191
|
|
20240411,125400,372233260,9950,9950,9950,9950,0
|
|
20240411,125300,372233260,9950,9950,9950,9950,0
|
|
20240411,125200,372233260,9950,9950,9950,9950,0
|
|
20240411,125100,372233260,9950,9950,9950,9950,0
|
|
20240411,125000,372233260,9950,9920,9950,9900,4601
|
|
20240411,124900,326670910,9910,9910,9910,9910,0
|
|
20240411,124800,326670910,9910,9910,9910,9910,0
|
|
20240411,124700,326670910,9910,9910,9910,9910,0
|
|
20240411,124600,326670910,9910,9910,9910,9910,0
|
|
20240411,124500,326670910,9910,9910,9910,9910,0
|
|
20240411,124400,326670910,9910,9910,9910,9910,0
|
|
20240411,124300,326670910,9910,9910,9910,9910,0
|
|
20240411,124200,326670910,9910,9930,9930,9910,6
|
|
20240411,124100,326611390,9940,9950,9950,9940,160
|
|
20240411,124000,325020190,9900,9900,9900,9900,0
|
|
20240411,123900,325020190,9900,9900,9900,9900,0
|
|
20240411,123800,325020190,9900,9940,9940,9900,6000
|
|
20240411,123700,265547400,9940,9940,9940,9940,0
|
|
20240411,123600,265547400,9940,9940,9940,9940,0
|
|
20240411,123500,265547400,9940,9940,9940,9940,0
|
|
20240411,123400,265547400,9940,9940,9940,9940,1
|
|
20240411,123300,265537460,9950,9950,9950,9950,0
|
|
20240411,123200,265537460,9950,9950,9950,9950,0
|
|
20240411,123100,265537460,9950,9950,9950,9950,30
|
|
20240411,123000,265238960,9940,9940,9940,9940,26
|
|
20240411,122900,264980520,9940,9940,9940,9940,20
|
|
20240411,122800,264781720,9930,9940,9940,9930,2
|
|
20240411,122700,264761850,9940,9950,9950,9900,3265
|
|
20240411,122600,232402100,9940,9940,9940,9940,0
|
|
20240411,122500,232402100,9940,9940,9940,9940,0
|
|
20240411,122400,232402100,9940,9940,9940,9940,0
|
|
20240411,122300,232402100,9940,9940,9940,9940,1
|
|
20240411,122200,232392160,9940,9940,9940,9940,0
|
|
20240411,122100,232392160,9940,9940,9940,9940,0
|
|
20240411,122000,232392160,9940,9940,9940,9940,0
|
|
20240411,121900,232392160,9940,9940,9940,9940,0
|
|
20240411,121800,232392160,9940,9940,9940,9940,0
|
|
20240411,121700,232392160,9940,9940,9940,9940,0
|
|
20240411,121600,232392160,9940,9940,9940,9940,0
|
|
20240411,121500,232392160,9940,9980,9980,9920,3246
|
|
20240411,121400,200114390,9980,9980,9980,9980,0
|
|
20240411,121300,200114390,9980,9980,9980,9980,0
|
|
20240411,121200,200114390,9980,9980,9980,9980,0
|
|
20240411,121100,200114390,9980,9980,9980,9980,0
|
|
20240411,121000,200114390,9980,9980,9980,9980,10
|
|
20240411,120900,200014590,9990,9990,9990,9990,0
|
|
20240411,120800,200014590,9990,9990,9990,9990,15
|
|
20240411,120700,199864740,9990,9990,9990,9990,0
|
|
20240411,120600,199864740,9990,9990,9990,9990,0
|
|
20240411,120500,199864740,9990,10000,10000,9990,28
|
|
20240411,120400,199584960,10010,10010,10010,10010,0
|
|
20240411,120300,199584960,10010,10010,10010,10010,0
|
|
20240411,120200,199584960,10010,10010,10010,10010,0
|
|
20240411,120100,199584960,10010,10010,10010,10010,0
|
|
20240411,120000,199584960,10010,10010,10010,10010,0
|
|
20240411,115900,199584960,10010,10010,10010,10010,3
|
|
20240411,115800,199554930,10000,10000,10000,10000,0
|
|
20240411,115700,199554930,10000,10000,10000,10000,0
|
|
20240411,115600,199554930,10000,10000,10000,10000,0
|
|
20240411,115500,199554930,10000,10000,10000,10000,0
|
|
20240411,115400,199554930,10000,10000,10000,10000,0
|
|
20240411,115300,199554930,10000,10000,10000,10000,0
|
|
20240411,115200,199554930,10000,10000,10000,10000,0
|
|
20240411,115100,199554930,10000,10000,10000,10000,0
|
|
20240411,115000,199554930,10000,10000,10000,10000,0
|
|
20240411,114900,199554930,10000,10000,10000,10000,0
|
|
20240411,114800,199554930,10000,10000,10000,10000,0
|
|
20240411,114700,199554930,10000,10010,10010,10000,33
|
|
20240411,114600,199224900,10000,10000,10000,10000,0
|
|
20240411,114500,199224900,10000,10000,10000,10000,0
|
|
20240411,114400,199224900,10000,10000,10000,10000,0
|
|
20240411,114300,199224900,10000,10000,10000,10000,0
|
|
20240411,114200,199224900,10000,10000,10000,10000,0
|
|
20240411,114100,199224900,10000,10000,10000,10000,20
|
|
20240411,114000,199024900,9980,9980,9980,9980,0
|
|
20240411,113900,199024900,9980,9980,9980,9980,0
|
|
20240411,113800,199024900,9980,9980,9980,9980,0
|
|
20240411,113700,199024900,9980,9980,9980,9980,619
|
|
20240411,113600,192847280,9980,9980,9980,9980,702
|
|
20240411,113500,185841320,9980,9980,9980,9980,0
|
|
20240411,113400,185841320,9980,9980,9980,9980,293
|
|
20240411,113300,182917180,9980,9980,9980,9980,3
|
|
20240411,113200,182887240,9980,9980,9980,9980,101
|
|
20240411,113100,181879260,9980,9980,9980,9980,10
|
|
20240411,113000,181779460,9980,9990,9990,9980,395
|
|
20240411,112900,177834440,10000,10000,10000,10000,0
|
|
20240411,112800,177834440,10000,10000,10000,10000,0
|
|
20240411,112700,177834440,10000,10000,10000,10000,17
|
|
20240411,112600,177664440,10000,10000,10000,10000,10
|
|
20240411,112500,177564440,10000,10000,10000,10000,0
|
|
20240411,112400,177564440,10000,10000,10000,10000,190
|
|
20240411,112300,175664440,10000,10000,10000,10000,0
|
|
20240411,112200,175664440,10000,10000,10000,10000,0
|
|
20240411,112100,175664440,10000,10000,10000,10000,0
|
|
20240411,112000,175664440,10000,10000,10000,10000,110
|
|
20240411,111900,174564440,10000,10000,10000,10000,3
|
|
20240411,111800,174534440,10000,10000,10000,10000,4
|
|
20240411,111700,174494440,10000,10000,10000,10000,4
|
|
20240411,111600,174454440,10000,10000,10000,10000,0
|
|
20240411,111500,174454440,10000,10010,10010,10000,5
|
|
20240411,111400,174404420,10050,10050,10050,10050,0
|
|
20240411,111300,174404420,10050,10050,10050,10050,0
|
|
20240411,111200,174404420,10050,10050,10050,10050,0
|
|
20240411,111100,174404420,10050,10050,10050,10050,0
|
|
20240411,111000,174404420,10050,10050,10050,10050,0
|
|
20240411,110900,174404420,10050,10020,10050,9990,139
|
|
20240411,110800,173015090,10050,10050,10050,10050,0
|
|
20240411,110700,173015090,10050,10050,10050,10050,298
|
|
20240411,110600,170020190,10060,10060,10060,10060,0
|
|
20240411,110500,170020190,10060,10060,10060,10060,0
|
|
20240411,110400,170020190,10060,10060,10060,10060,1
|
|
20240411,110300,170010130,9990,9990,9990,9990,0
|
|
20240411,110200,170010130,9990,9990,9990,9990,0
|
|
20240411,110100,170010130,9990,9990,9990,9990,0
|
|
20240411,110000,170010130,9990,9990,9990,9990,0
|
|
20240411,105900,170010130,9990,9990,9990,9990,0
|
|
20240411,105800,170010130,9990,9990,9990,9990,628
|
|
20240411,105700,163736410,9990,9990,9990,9990,25
|
|
20240411,105600,163486660,9990,10040,10040,9970,2025
|
|
20240411,105500,143245790,10050,10050,10050,10050,3
|
|
20240411,105400,143215640,10050,10050,10050,10050,1
|
|
20240411,105300,143205590,10070,10070,10070,10070,0
|
|
20240411,105200,143205590,10070,10070,10070,10070,0
|
|
20240411,105100,143205590,10070,10070,10070,10070,0
|
|
20240411,105000,143205590,10070,10070,10070,10070,0
|
|
20240411,104900,143205590,10070,10070,10070,10070,0
|
|
20240411,104800,143205590,10070,10070,10070,10070,40
|
|
20240411,104700,142802790,10070,10070,10070,10070,0
|
|
20240411,104600,142802790,10070,10070,10070,10070,0
|
|
20240411,104500,142802790,10070,10070,10070,10070,0
|
|
20240411,104400,142802790,10070,10070,10070,10070,0
|
|
20240411,104300,142802790,10070,10030,10070,10030,79
|
|
20240411,104200,142009900,9990,9990,9990,9990,1
|
|
20240411,104100,141999910,10010,10010,10010,10010,0
|
|
20240411,104000,141999910,10010,10010,10010,10010,0
|
|
20240411,103900,141999910,10010,10010,10010,10010,0
|
|
20240411,103800,141999910,10010,10010,10010,10010,0
|
|
20240411,103700,141999910,10010,10030,10030,9960,5046
|
|
20240411,103600,91722470,10030,10030,10030,10030,0
|
|
20240411,103500,91722470,10030,10030,10030,10030,0
|
|
20240411,103400,91722470,10030,10030,10030,10030,0
|
|
20240411,103300,91722470,10030,10030,10030,10030,0
|
|
20240411,103200,91722470,10030,10030,10030,10030,0
|
|
20240411,103100,91722470,10030,10000,10030,10000,351
|
|
20240411,103000,88207250,10000,9980,10000,9980,26
|
|
20240411,102900,87947690,9930,9960,9960,9930,1000
|
|
20240411,102800,78005060,9970,10040,10080,9950,4047
|
|
20240411,102700,37576020,10030,10030,10030,10030,0
|
|
20240411,102600,37576020,10030,10030,10030,10030,0
|
|
20240411,102500,37576020,10030,10030,10030,10030,0
|
|
20240411,102400,37576020,10030,10070,10070,10030,828
|
|
20240411,102300,29252930,10070,10070,10070,10070,0
|
|
20240411,102200,29252930,10070,10070,10070,10070,0
|
|
20240411,102100,29252930,10070,10070,10070,10070,0
|
|
20240411,102000,29252930,10070,10070,10070,10070,0
|
|
20240411,101900,29252930,10070,10080,10080,10070,823
|
|
20240411,101800,20963080,10090,10100,10100,10090,4
|
|
20240411,101700,20922710,10100,10100,10100,10100,0
|
|
20240411,101600,20922710,10100,10100,10100,10100,5
|
|
20240411,101500,20872210,10110,10110,10110,10110,97
|
|
20240411,101400,19891540,10110,10110,10110,10110,5
|
|
20240411,101300,19840990,10110,10110,10110,10110,1
|
|
20240411,101200,19830880,10110,10110,10110,10110,0
|
|
20240411,101100,19830880,10110,10110,10110,10110,0
|
|
20240411,101000,19830880,10110,10110,10110,10110,1
|
|
20240411,100900,19820770,10110,10110,10110,10110,0
|
|
20240411,100800,19820770,10110,10110,10110,10110,0
|
|
20240411,100700,19820770,10110,10110,10110,10110,1
|
|
20240411,100600,19810660,10110,10110,10110,10110,0
|
|
20240411,100500,19810660,10110,10110,10110,10110,0
|
|
20240411,100400,19810660,10110,10110,10110,10110,1
|
|
20240411,100300,19800550,10110,10110,10110,10110,0
|
|
20240411,100200,19800550,10110,10110,10110,10110,4
|
|
20240411,100100,19760110,10110,10110,10110,10110,0
|
|
20240411,100000,19760110,10110,10110,10110,10110,1
|
|
20240411,095900,19750000,10110,10110,10110,10110,1
|
|
20240411,095800,19739890,10110,10110,10110,10110,7
|
|
20240411,095700,19669120,10110,10110,10110,10110,0
|
|
20240411,095600,19669120,10110,10110,10110,10110,1
|
|
20240411,095500,19659010,10110,10110,10110,10110,0
|
|
20240411,095400,19659010,10110,10110,10110,10110,1
|
|
20240411,095300,19648900,10110,10110,10110,10110,1
|
|
20240411,095200,19638790,10100,10100,10100,10100,0
|
|
20240411,095100,19638790,10100,10100,10100,10100,0
|
|
20240411,095000,19638790,10100,10100,10100,10100,0
|
|
20240411,094900,19638790,10100,10100,10100,10100,0
|
|
20240411,094800,19638790,10100,10100,10100,10100,0
|
|
20240411,094700,19638790,10100,10100,10100,10100,0
|
|
20240411,094600,19638790,10100,10120,10120,10100,35
|
|
20240411,094500,19284850,10130,10130,10130,10130,0
|
|
20240411,094400,19284850,10130,10130,10130,10130,0
|
|
20240411,094300,19284850,10130,10130,10130,10130,0
|
|
20240411,094200,19284850,10130,10130,10130,10130,0
|
|
20240411,094100,19284850,10130,10130,10130,10130,15
|
|
20240411,094000,19132900,10130,10130,10130,10130,0
|
|
20240411,093900,19132900,10130,10130,10130,10130,1
|
|
20240411,093800,19122770,10070,10070,10070,10070,1
|
|
20240411,093700,19112700,10150,10150,10150,10150,2
|
|
20240411,093600,19092400,10170,10090,10170,10090,100
|
|
20240411,093500,18080480,10090,10100,10100,10090,285
|
|
20240411,093400,15204710,10090,10090,10090,10090,28
|
|
20240411,093300,14922190,10090,10060,10090,10060,2
|
|
20240411,093200,14902040,10090,10090,10090,10090,0
|
|
20240411,093100,14902040,10090,10090,10090,10090,11
|
|
20240411,093000,14791050,10080,10080,10080,10080,0
|
|
20240411,092900,14791050,10080,10080,10080,10080,253
|
|
20240411,092800,12240810,10030,10030,10030,10030,0
|
|
20240411,092700,12240810,10030,10030,10030,10030,0
|
|
20240411,092600,12240810,10030,10030,10030,10030,0
|
|
20240411,092500,12240810,10030,10030,10030,10030,0
|
|
20240411,092400,12240810,10030,10030,10030,10030,0
|
|
20240411,092300,12240810,10030,10030,10030,10030,0
|
|
20240411,092200,12240810,10030,10030,10030,10030,0
|
|
20240411,092100,12240810,10030,10030,10030,10030,0
|
|
20240411,092000,12240810,10030,10030,10030,10030,0
|
|
20240411,091900,12240810,10030,10030,10030,10030,1
|
|
20240411,091800,12230780,10040,10050,10050,10040,183
|
|
20240411,091700,10393430,10080,10080,10080,10080,0
|
|
20240411,091600,10393430,10080,10080,10080,10080,0
|
|
20240411,091500,10393430,10080,10080,10080,10080,116
|
|
20240411,091400,9224150,10030,10030,10030,10030,0
|
|
20240411,091300,9224150,10030,10030,10030,10030,2
|
|
20240411,091200,9204090,10030,10030,10030,10030,1
|
|
20240411,091100,9194060,10040,10090,10090,10040,45
|
|
20240411,091000,8742210,10040,10040,10040,10040,1
|
|
20240411,090900,8732170,10050,10050,10050,10050,16
|
|
20240411,090800,8571370,10050,10050,10050,10050,0
|
|
20240411,090700,8571370,10050,10050,10050,10050,0
|
|
20240411,090600,8571370,10050,10050,10050,10050,136
|
|
20240411,090500,7204570,10060,10090,10090,10060,102
|
|
20240411,090400,6175450,10090,10080,10090,10080,130
|
|
20240411,090300,4864750,10080,10100,10100,10080,143
|
|
20240411,090200,3421680,10090,10090,10090,10090,0
|
|
20240411,090100,3421680,10090,10090,10090,10090,0
|
|
20240411,090000,3421680,10090,10100,10100,10090,339
|