657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195400,386025030,9940,9940,9940,9940,236
|
|
20240412,195300,386025030,9940,9940,9940,9940,0
|
|
20240412,195200,386025030,9940,9940,9940,9940,0
|
|
20240412,195100,386025030,9940,9940,9940,9940,0
|
|
20240412,195000,386025030,9940,9940,9940,9940,0
|
|
20240412,194900,386025030,9940,9940,9940,9940,0
|
|
20240412,194800,386025030,9940,9940,9940,9940,0
|
|
20240412,194700,386025030,9940,9940,9940,9940,0
|
|
20240412,194600,386025030,9940,9940,9940,9940,0
|
|
20240412,194500,386025030,9940,9940,9940,9940,0
|
|
20240412,194400,386025030,9940,9940,9940,9940,0
|
|
20240412,194300,386025030,9940,9940,9940,9940,0
|
|
20240412,194200,386025030,9940,9940,9940,9940,0
|
|
20240412,194100,386025030,9940,9940,9940,9940,0
|
|
20240412,194000,386025030,9940,9940,9940,9940,0
|
|
20240412,193900,386025030,9940,9940,9940,9940,0
|
|
20240412,193800,386025030,9940,9940,9940,9940,0
|
|
20240412,193700,386025030,9940,9940,9940,9940,0
|
|
20240412,193600,386025030,9940,9940,9940,9940,0
|
|
20240412,193500,386025030,9940,9940,9940,9940,0
|
|
20240412,193400,386025030,9940,9940,9940,9940,0
|
|
20240412,193300,386025030,9940,9940,9940,9940,0
|
|
20240412,193200,386025030,9940,9940,9940,9940,0
|
|
20240412,193100,386025030,9940,9940,9940,9940,0
|
|
20240412,193000,386025030,9940,9940,9940,9940,0
|
|
20240412,192900,386025030,9940,9940,9940,9940,0
|
|
20240412,192800,386025030,9940,9940,9940,9940,0
|
|
20240412,192700,386025030,9940,9940,9940,9940,0
|
|
20240412,192600,386025030,9940,9940,9940,9940,0
|
|
20240412,192500,386025030,9940,9940,9940,9940,0
|
|
20240412,192400,386025030,9940,9940,9940,9940,236
|
|
20240412,192300,386025030,9940,9940,9940,9940,0
|
|
20240412,192200,386025030,9940,9940,9940,9940,0
|
|
20240412,192100,386025030,9940,9940,9940,9940,0
|
|
20240412,192000,386025030,9940,9940,9940,9940,0
|
|
20240412,191900,386025030,9940,9940,9940,9940,0
|
|
20240412,191800,386025030,9940,9940,9940,9940,0
|
|
20240412,191700,386025030,9940,9940,9940,9940,0
|
|
20240412,191600,386025030,9940,9940,9940,9940,0
|
|
20240412,191500,386025030,9940,9940,9940,9940,0
|
|
20240412,191400,386025030,9940,9940,9940,9940,0
|
|
20240412,191300,386025030,9940,9940,9940,9940,0
|
|
20240412,191200,386025030,9940,9940,9940,9940,0
|
|
20240412,191100,386025030,9940,9940,9940,9940,0
|
|
20240412,191000,386025030,9940,9940,9940,9940,0
|
|
20240412,190900,386025030,9940,9940,9940,9940,0
|
|
20240412,190800,386025030,9940,9940,9940,9940,0
|
|
20240412,190700,386025030,9940,9940,9940,9940,0
|
|
20240412,190600,386025030,9940,9940,9940,9940,0
|
|
20240412,190500,386025030,9940,9940,9940,9940,0
|
|
20240412,190400,386025030,9940,9940,9940,9940,0
|
|
20240412,190300,386025030,9940,9940,9940,9940,0
|
|
20240412,190200,386025030,9940,9940,9940,9940,0
|
|
20240412,190100,386025030,9940,9940,9940,9940,0
|
|
20240412,190000,386025030,9940,9940,9940,9940,0
|
|
20240412,185900,386025030,9940,9940,9940,9940,0
|
|
20240412,185800,386025030,9940,9940,9940,9940,0
|
|
20240412,185700,386025030,9940,9940,9940,9940,0
|
|
20240412,185600,386025030,9940,9940,9940,9940,0
|
|
20240412,185500,386025030,9940,9940,9940,9940,0
|
|
20240412,185400,386025030,9940,9940,9940,9940,236
|
|
20240412,185300,386025030,9940,9940,9940,9940,0
|
|
20240412,185200,386025030,9940,9940,9940,9940,0
|
|
20240412,185100,386025030,9940,9940,9940,9940,0
|
|
20240412,185000,386025030,9940,9940,9940,9940,0
|
|
20240412,184900,386025030,9940,9940,9940,9940,0
|
|
20240412,184800,386025030,9940,9940,9940,9940,0
|
|
20240412,184700,386025030,9940,9940,9940,9940,0
|
|
20240412,184600,386025030,9940,9940,9940,9940,0
|
|
20240412,184500,386025030,9940,9940,9940,9940,0
|
|
20240412,184400,386025030,9940,9940,9940,9940,0
|
|
20240412,184300,386025030,9940,9940,9940,9940,0
|
|
20240412,184200,386025030,9940,9940,9940,9940,0
|
|
20240412,184100,386025030,9940,9940,9940,9940,0
|
|
20240412,184000,386025030,9940,9940,9940,9940,0
|
|
20240412,183900,386025030,9940,9940,9940,9940,0
|
|
20240412,183800,386025030,9940,9940,9940,9940,0
|
|
20240412,183700,386025030,9940,9940,9940,9940,0
|
|
20240412,183600,386025030,9940,9940,9940,9940,0
|
|
20240412,183500,386025030,9940,9940,9940,9940,0
|
|
20240412,183400,386025030,9940,9940,9940,9940,0
|
|
20240412,183300,386025030,9940,9940,9940,9940,0
|
|
20240412,183200,386025030,9940,9940,9940,9940,0
|
|
20240412,183100,386025030,9940,9940,9940,9940,0
|
|
20240412,183000,386025030,9940,9940,9940,9940,0
|
|
20240412,182900,386025030,9940,9940,9940,9940,0
|
|
20240412,182800,386025030,9940,9940,9940,9940,0
|
|
20240412,182700,386025030,9940,9940,9940,9940,0
|
|
20240412,182600,386025030,9940,9940,9940,9940,0
|
|
20240412,182500,386025030,9940,9940,9940,9940,0
|
|
20240412,182400,386025030,9940,9940,9940,9940,236
|
|
20240412,182300,386025030,9940,9940,9940,9940,0
|
|
20240412,182200,386025030,9940,9940,9940,9940,0
|
|
20240412,182100,386025030,9940,9940,9940,9940,0
|
|
20240412,182000,386025030,9940,9940,9940,9940,0
|
|
20240412,181900,386025030,9940,9940,9940,9940,0
|
|
20240412,181800,386025030,9940,9940,9940,9940,0
|
|
20240412,181700,386025030,9940,9940,9940,9940,0
|
|
20240412,181600,386025030,9940,9940,9940,9940,0
|
|
20240412,181500,386025030,9940,9940,9940,9940,0
|
|
20240412,181400,386025030,9940,9940,9940,9940,0
|
|
20240412,181300,386025030,9940,9940,9940,9940,0
|
|
20240412,181200,386025030,9940,9940,9940,9940,0
|
|
20240412,181100,386025030,9940,9940,9940,9940,0
|
|
20240412,181000,386025030,9940,9940,9940,9940,0
|
|
20240412,180900,386025030,9940,9940,9940,9940,0
|
|
20240412,180800,386025030,9940,9940,9940,9940,0
|
|
20240412,180700,386025030,9940,9940,9940,9940,0
|
|
20240412,180600,386025030,9940,9940,9940,9940,0
|
|
20240412,180500,386025030,9940,9940,9940,9940,0
|
|
20240412,180400,386025030,9940,9940,9940,9940,0
|
|
20240412,180300,386025030,9940,9940,9940,9940,0
|
|
20240412,180200,386025030,9940,9940,9940,9940,0
|
|
20240412,180100,386025030,9940,9940,9940,9940,0
|
|
20240412,180000,386025030,9940,9940,9940,9940,0
|
|
20240412,175900,386025030,9940,9940,9940,9940,0
|
|
20240412,175800,386025030,9940,9940,9940,9940,0
|
|
20240412,175700,386025030,9940,9940,9940,9940,0
|
|
20240412,175600,386025030,9940,9940,9940,9940,0
|
|
20240412,175500,386025030,9940,9940,9940,9940,0
|
|
20240412,175400,386025030,9940,9940,9940,9940,236
|
|
20240412,175300,386025030,9940,9940,9940,9940,0
|
|
20240412,175200,386025030,9940,9940,9940,9940,0
|
|
20240412,175100,386025030,9940,9940,9940,9940,0
|
|
20240412,175000,386025030,9940,9940,9940,9940,0
|
|
20240412,174900,386025030,9940,9940,9940,9940,0
|
|
20240412,174800,386025030,9940,9940,9940,9940,0
|
|
20240412,174700,386025030,9940,9940,9940,9940,0
|
|
20240412,174600,386025030,9940,9940,9940,9940,0
|
|
20240412,174500,386025030,9940,9940,9940,9940,0
|
|
20240412,174400,386025030,9940,9940,9940,9940,0
|
|
20240412,174300,386025030,9940,9940,9940,9940,0
|
|
20240412,174200,386025030,9940,9940,9940,9940,0
|
|
20240412,174100,386025030,9940,9940,9940,9940,0
|
|
20240412,174000,386025030,9940,9940,9940,9940,0
|
|
20240412,173900,386025030,9940,9940,9940,9940,0
|
|
20240412,173800,386025030,9940,9940,9940,9940,0
|
|
20240412,173700,386025030,9940,9940,9940,9940,0
|
|
20240412,173600,386025030,9940,9940,9940,9940,0
|
|
20240412,173500,386025030,9940,9940,9940,9940,0
|
|
20240412,173400,386025030,9940,9940,9940,9940,0
|
|
20240412,173300,386025030,9940,9940,9940,9940,0
|
|
20240412,173200,386025030,9940,9940,9940,9940,0
|
|
20240412,173100,386025030,9940,9940,9940,9940,0
|
|
20240412,173000,386025030,9940,9940,9940,9940,0
|
|
20240412,172900,386025030,9940,9940,9940,9940,0
|
|
20240412,172800,386025030,9940,9940,9940,9940,0
|
|
20240412,172700,386025030,9940,9940,9940,9940,0
|
|
20240412,172600,386025030,9940,9940,9940,9940,0
|
|
20240412,172500,386025030,9940,9940,9940,9940,0
|
|
20240412,172400,386025030,9940,9940,9940,9940,236
|
|
20240412,172300,386025030,9940,9940,9940,9940,0
|
|
20240412,172200,386025030,9940,9940,9940,9940,0
|
|
20240412,172100,386025030,9940,9940,9940,9940,0
|
|
20240412,172000,386025030,9940,9940,9940,9940,0
|
|
20240412,171900,386025030,9940,9940,9940,9940,0
|
|
20240412,171800,386025030,9940,9940,9940,9940,0
|
|
20240412,171700,386025030,9940,9940,9940,9940,0
|
|
20240412,171600,386025030,9940,9940,9940,9940,0
|
|
20240412,171500,386025030,9940,9940,9940,9940,0
|
|
20240412,171400,386025030,9940,9940,9940,9940,0
|
|
20240412,171300,386025030,9940,9940,9940,9940,0
|
|
20240412,171200,386025030,9940,9940,9940,9940,0
|
|
20240412,171100,386025030,9940,9940,9940,9940,0
|
|
20240412,171000,386025030,9940,9940,9940,9940,0
|
|
20240412,170900,386025030,9940,9940,9940,9940,0
|
|
20240412,170800,386025030,9940,9940,9940,9940,0
|
|
20240412,170700,386025030,9940,9940,9940,9940,0
|
|
20240412,170600,386025030,9940,9940,9940,9940,0
|
|
20240412,170500,386025030,9940,9940,9940,9940,0
|
|
20240412,170400,386025030,9940,9940,9940,9940,0
|
|
20240412,170300,386025030,9940,9940,9940,9940,0
|
|
20240412,170200,386025030,9940,9940,9940,9940,0
|
|
20240412,170100,386025030,9940,9940,9940,9940,0
|
|
20240412,170000,386025030,9940,9940,9940,9940,0
|
|
20240412,165900,386025030,9940,9940,9940,9940,0
|
|
20240412,165800,386025030,9940,9940,9940,9940,0
|
|
20240412,165700,386025030,9940,9940,9940,9940,0
|
|
20240412,165600,386025030,9940,9940,9940,9940,0
|
|
20240412,165500,386025030,9940,9940,9940,9940,0
|
|
20240412,165400,386025030,9940,9940,9940,9940,236
|
|
20240412,165300,386025030,9940,9940,9940,9940,0
|
|
20240412,165200,386025030,9940,9940,9940,9940,0
|
|
20240412,165100,386025030,9940,9940,9940,9940,0
|
|
20240412,165000,386025030,9940,9940,9940,9940,0
|
|
20240412,164900,386025030,9940,9940,9940,9940,0
|
|
20240412,164800,386025030,9940,9940,9940,9940,0
|
|
20240412,164700,386025030,9940,9940,9940,9940,0
|
|
20240412,164600,386025030,9940,9940,9940,9940,0
|
|
20240412,164500,386025030,9940,9940,9940,9940,0
|
|
20240412,164400,386025030,9940,9940,9940,9940,0
|
|
20240412,164300,386025030,9940,9940,9940,9940,0
|
|
20240412,164200,386025030,9940,9940,9940,9940,0
|
|
20240412,164100,386025030,9940,9940,9940,9940,0
|
|
20240412,164000,386025030,9940,9940,9940,9940,0
|
|
20240412,163900,386025030,9940,9940,9940,9940,0
|
|
20240412,163800,386025030,9940,9940,9940,9940,0
|
|
20240412,163700,386025030,9940,9940,9940,9940,0
|
|
20240412,163600,386025030,9940,9940,9940,9940,0
|
|
20240412,163500,386025030,9940,9940,9940,9940,0
|
|
20240412,163400,386025030,9940,9940,9940,9940,0
|
|
20240412,163300,386025030,9940,9940,9940,9940,0
|
|
20240412,163200,386025030,9940,9940,9940,9940,0
|
|
20240412,163100,386025030,9940,9940,9940,9940,0
|
|
20240412,163000,386025030,9940,9940,9940,9940,0
|
|
20240412,162900,386025030,9940,9940,9940,9940,0
|
|
20240412,162800,386025030,9940,9940,9940,9940,0
|
|
20240412,162700,386025030,9940,9940,9940,9940,0
|
|
20240412,162600,386025030,9940,9940,9940,9940,0
|
|
20240412,162500,386025030,9940,9940,9940,9940,0
|
|
20240412,162400,386025030,9940,9940,9940,9940,236
|
|
20240412,162300,386025030,9940,9940,9940,9940,0
|
|
20240412,162200,386025030,9940,9940,9940,9940,0
|
|
20240412,162100,386025030,9940,9940,9940,9940,0
|
|
20240412,162000,386025030,9940,9940,9940,9940,0
|
|
20240412,161900,386025030,9940,9940,9940,9940,0
|
|
20240412,161800,386025030,9940,9940,9940,9940,0
|
|
20240412,161700,386025030,9940,9940,9940,9940,0
|
|
20240412,161600,386025030,9940,9940,9940,9940,0
|
|
20240412,161500,386025030,9940,9940,9940,9940,0
|
|
20240412,161400,386025030,9940,9940,9940,9940,0
|
|
20240412,161300,386025030,9940,9940,9940,9940,0
|
|
20240412,161200,386025030,9940,9940,9940,9940,0
|
|
20240412,161100,386025030,9940,9940,9940,9940,0
|
|
20240412,161000,386025030,9940,9940,9940,9940,0
|
|
20240412,160900,386025030,9940,9940,9940,9940,0
|
|
20240412,160800,386025030,9940,9940,9940,9940,0
|
|
20240412,160700,386025030,9940,9940,9940,9940,0
|
|
20240412,160600,386025030,9940,9940,9940,9940,0
|
|
20240412,160500,386025030,9940,9940,9940,9940,0
|
|
20240412,160400,386025030,9940,9940,9940,9940,0
|
|
20240412,160300,386025030,9940,9940,9940,9940,0
|
|
20240412,160200,386025030,9940,9940,9940,9940,0
|
|
20240412,160100,386025030,9940,9940,9940,9940,0
|
|
20240412,160000,386025030,9940,9940,9940,9940,0
|
|
20240412,155900,386025030,9940,9940,9940,9940,0
|
|
20240412,155800,386025030,9940,9940,9940,9940,0
|
|
20240412,155700,386025030,9940,9940,9940,9940,0
|
|
20240412,155600,386025030,9940,9940,9940,9940,0
|
|
20240412,155500,386025030,9940,9940,9940,9940,0
|
|
20240412,155400,386025030,9940,9940,9940,9940,236
|
|
20240412,155300,386025030,9940,9940,9940,9940,0
|
|
20240412,155200,386025030,9940,9940,9940,9940,0
|
|
20240412,155100,386025030,9940,9940,9940,9940,0
|
|
20240412,155000,386025030,9940,9940,9940,9940,0
|
|
20240412,154900,386025030,9940,9940,9940,9940,0
|
|
20240412,154800,386025030,9940,9940,9940,9940,0
|
|
20240412,154700,386025030,9940,9940,9940,9940,0
|
|
20240412,154600,386025030,9940,9940,9940,9940,0
|
|
20240412,154500,386025030,9940,9940,9940,9940,0
|
|
20240412,154400,386025030,9940,9940,9940,9940,0
|
|
20240412,154300,386025030,9940,9940,9940,9940,0
|
|
20240412,154200,386025030,9940,9940,9940,9940,0
|
|
20240412,154100,386025030,9940,9940,9940,9940,0
|
|
20240412,154000,386025030,9940,9940,9940,9940,0
|
|
20240412,153900,386025030,9940,9940,9940,9940,0
|
|
20240412,153800,386025030,9940,9940,9940,9940,0
|
|
20240412,153700,386025030,9940,9940,9940,9940,0
|
|
20240412,153600,386025030,9940,9940,9940,9940,0
|
|
20240412,153500,386025030,9940,9940,9940,9940,0
|
|
20240412,153400,386025030,9940,9940,9940,9940,0
|
|
20240412,153300,386025030,9940,9940,9940,9940,0
|
|
20240412,153200,386025030,9940,9940,9940,9940,0
|
|
20240412,153100,386025030,9940,9940,9940,9940,0
|
|
20240412,153000,386025030,9940,9940,9940,9940,236
|
|
20240412,152900,383679190,9940,9940,9940,9940,0
|
|
20240412,152800,383679190,9940,9940,9940,9940,0
|
|
20240412,152700,383679190,9940,9940,9940,9940,0
|
|
20240412,152600,383679190,9940,9940,9940,9940,0
|
|
20240412,152500,383679190,9940,9940,9940,9940,0
|
|
20240412,152400,383679190,9940,9940,9940,9940,0
|
|
20240412,152300,383679190,9940,9940,9940,9940,0
|
|
20240412,152200,383679190,9940,9940,9940,9940,0
|
|
20240412,152100,383679190,9940,9940,9940,9940,0
|
|
20240412,152000,383679190,9940,9940,9940,9940,0
|
|
20240412,151900,383679190,9940,9940,9950,9940,76
|
|
20240412,151800,382923430,9950,9940,9950,9940,36
|
|
20240412,151700,382565450,9940,9940,9940,9940,81
|
|
20240412,151600,381760310,9940,9940,9940,9940,33
|
|
20240412,151500,381432290,9950,9950,9950,9950,0
|
|
20240412,151400,381432290,9950,9950,9950,9950,0
|
|
20240412,151300,381432290,9950,9940,9950,9940,8
|
|
20240412,151200,381352760,9940,9940,9940,9940,12
|
|
20240412,151100,381233480,9950,9950,9950,9950,1
|
|
20240412,151000,381223530,9940,9940,9940,9940,2
|
|
20240412,150900,381203650,9940,9940,9940,9940,8
|
|
20240412,150800,381124130,9940,9940,9940,9940,0
|
|
20240412,150700,381124130,9940,9940,9940,9940,7
|
|
20240412,150600,381054550,9940,9940,9940,9940,0
|
|
20240412,150500,381054550,9940,9940,9940,9940,7
|
|
20240412,150400,380984970,9940,9940,9940,9940,0
|
|
20240412,150300,380984970,9940,9940,9940,9940,9
|
|
20240412,150200,380895510,9950,9950,9950,9950,0
|
|
20240412,150100,380895510,9950,9940,9950,9940,6
|
|
20240412,150000,380835860,9930,9930,9930,9930,0
|
|
20240412,145900,380835860,9930,9930,9930,9930,0
|
|
20240412,145800,380835860,9930,9930,9930,9930,0
|
|
20240412,145700,380835860,9930,9930,9930,9930,0
|
|
20240412,145600,380835860,9930,9930,9930,9930,0
|
|
20240412,145500,380835860,9930,9930,9930,9930,15
|
|
20240412,145400,380686910,9930,9940,9940,9930,64
|
|
20240412,145300,380050790,9930,9930,9930,9930,118
|
|
20240412,145200,378879050,9930,9930,9930,9930,0
|
|
20240412,145100,378879050,9930,9930,9930,9930,1
|
|
20240412,145000,378869120,9930,9930,9930,9930,8
|
|
20240412,144900,378789680,9940,9940,9940,9940,0
|
|
20240412,144800,378789680,9940,9940,9940,9940,0
|
|
20240412,144700,378789680,9940,9940,9940,9940,0
|
|
20240412,144600,378789680,9940,9940,9940,9940,0
|
|
20240412,144500,378789680,9940,9940,9940,9940,0
|
|
20240412,144400,378789680,9940,9940,9940,9940,0
|
|
20240412,144300,378789680,9940,9930,9940,9930,15
|
|
20240412,144200,378640720,9910,9910,9910,9910,0
|
|
20240412,144100,378640720,9910,9910,9910,9910,5
|
|
20240412,144000,378591170,9910,9910,9910,9910,0
|
|
20240412,143900,378591170,9910,9910,9910,9910,0
|
|
20240412,143800,378591170,9910,9930,9930,9910,6
|
|
20240412,143700,378531690,9910,9910,9910,9910,0
|
|
20240412,143600,378531690,9910,9920,9920,9910,499
|
|
20240412,143500,373585360,9930,9930,9930,9930,0
|
|
20240412,143400,373585360,9930,9930,9930,9930,0
|
|
20240412,143300,373585360,9930,9930,9930,9930,0
|
|
20240412,143200,373585360,9930,9930,9930,9930,4
|
|
20240412,143100,373545640,9930,9930,9930,9930,0
|
|
20240412,143000,373545640,9930,9930,9930,9930,10
|
|
20240412,142900,373446340,9940,9940,9940,9940,0
|
|
20240412,142800,373446340,9940,9940,9940,9940,0
|
|
20240412,142700,373446340,9940,9940,9940,9940,1
|
|
20240412,142600,373436400,9920,9920,9920,9920,0
|
|
20240412,142500,373436400,9920,9920,9920,9920,1
|
|
20240412,142400,373426480,9920,9920,9920,9920,0
|
|
20240412,142300,373426480,9920,9920,9920,9920,19
|
|
20240412,142200,373238000,9940,9940,9940,9940,0
|
|
20240412,142100,373238000,9940,9930,9940,9930,238
|
|
20240412,142000,370872610,9930,9920,9930,9920,1000
|
|
20240412,141900,360944130,9910,9900,9910,9900,1500
|
|
20240412,141800,346087620,9900,9890,9900,9890,156
|
|
20240412,141700,344544770,9890,9890,9890,9890,14
|
|
20240412,141600,344406310,9890,9890,9890,9880,69
|
|
20240412,141500,343724220,9880,9870,9880,9870,94
|
|
20240412,141400,342795800,9860,9860,9860,9860,0
|
|
20240412,141300,342795800,9860,9860,9860,9860,0
|
|
20240412,141200,342795800,9860,9860,9860,9860,0
|
|
20240412,141100,342795800,9860,9860,9860,9860,0
|
|
20240412,141000,342795800,9860,9860,9860,9860,1
|
|
20240412,140900,342785940,9860,9860,9860,9860,0
|
|
20240412,140800,342785940,9860,9860,9860,9860,13
|
|
20240412,140700,342657760,9870,9870,9870,9870,1
|
|
20240412,140600,342647890,9850,9850,9850,9850,0
|
|
20240412,140500,342647890,9850,9850,9850,9850,0
|
|
20240412,140400,342647890,9850,9850,9850,9850,0
|
|
20240412,140300,342647890,9850,9850,9850,9850,0
|
|
20240412,140200,342647890,9850,9850,9850,9850,0
|
|
20240412,140100,342647890,9850,9850,9850,9850,6
|
|
20240412,140000,342588790,9860,9860,9860,9860,0
|
|
20240412,135900,342588790,9860,9860,9860,9860,0
|
|
20240412,135800,342588790,9860,9860,9860,9860,4
|
|
20240412,135700,342549350,9850,9850,9850,9850,0
|
|
20240412,135600,342549350,9850,9850,9850,9850,0
|
|
20240412,135500,342549350,9850,9850,9850,9850,0
|
|
20240412,135400,342549350,9850,9850,9850,9850,0
|
|
20240412,135300,342549350,9850,9850,9850,9850,23
|
|
20240412,135200,342322800,9840,9840,9840,9840,0
|
|
20240412,135100,342322800,9840,9840,9840,9840,0
|
|
20240412,135000,342322800,9840,9840,9840,9840,0
|
|
20240412,134900,342322800,9840,9840,9840,9840,0
|
|
20240412,134800,342322800,9840,9840,9840,9840,0
|
|
20240412,134700,342322800,9840,9840,9840,9840,0
|
|
20240412,134600,342322800,9840,9840,9840,9840,0
|
|
20240412,134500,342322800,9840,9840,9840,9840,0
|
|
20240412,134400,342322800,9840,9840,9840,9840,0
|
|
20240412,134300,342322800,9840,9840,9840,9840,0
|
|
20240412,134200,342322800,9840,9850,9850,9840,400
|
|
20240412,134100,338383770,9870,9870,9870,9870,1
|
|
20240412,134000,338373900,9860,9860,9860,9860,0
|
|
20240412,133900,338373900,9860,9860,9860,9860,0
|
|
20240412,133800,338373900,9860,9860,9860,9860,2
|
|
20240412,133700,338354180,9860,9860,9860,9860,0
|
|
20240412,133600,338354180,9860,9860,9860,9860,0
|
|
20240412,133500,338354180,9860,9860,9860,9860,2
|
|
20240412,133400,338334460,9860,9860,9860,9860,0
|
|
20240412,133300,338334460,9860,9860,9860,9860,21
|
|
20240412,133200,338127400,9850,9850,9850,9850,1
|
|
20240412,133100,338117550,9850,9850,9850,9850,0
|
|
20240412,133000,338117550,9850,9850,9850,9850,0
|
|
20240412,132900,338117550,9850,9850,9850,9850,0
|
|
20240412,132800,338117550,9850,9850,9850,9850,0
|
|
20240412,132700,338117550,9850,9850,9850,9850,0
|
|
20240412,132600,338117550,9850,9870,9870,9850,41
|
|
20240412,132500,337713680,9830,9830,9830,9830,0
|
|
20240412,132400,337713680,9830,9830,9830,9830,0
|
|
20240412,132300,337713680,9830,9830,9830,9830,0
|
|
20240412,132200,337713680,9830,9830,9830,9830,0
|
|
20240412,132100,337713680,9830,9830,9830,9830,0
|
|
20240412,132000,337713680,9830,9830,9830,9830,5
|
|
20240412,131900,337664530,9830,9830,9830,9830,0
|
|
20240412,131800,337664530,9830,9830,9830,9830,15
|
|
20240412,131700,337517080,9800,9800,9800,9800,0
|
|
20240412,131600,337517080,9800,9800,9800,9800,0
|
|
20240412,131500,337517080,9800,9800,9800,9800,0
|
|
20240412,131400,337517080,9800,9800,9800,9800,0
|
|
20240412,131300,337517080,9800,9800,9800,9800,0
|
|
20240412,131200,337517080,9800,9800,9800,9800,0
|
|
20240412,131100,337517080,9800,9800,9800,9800,0
|
|
20240412,131000,337517080,9800,9800,9800,9800,0
|
|
20240412,130900,337517080,9800,9800,9800,9800,0
|
|
20240412,130800,337517080,9800,9800,9800,9800,0
|
|
20240412,130700,337517080,9800,9820,9820,9800,1500
|
|
20240412,130600,322813900,9810,9850,9850,9810,1500
|
|
20240412,130500,308088180,9860,9860,9860,9860,0
|
|
20240412,130400,308088180,9860,9860,9860,9860,0
|
|
20240412,130300,308088180,9860,9860,9860,9860,0
|
|
20240412,130200,308088180,9860,9860,9860,9860,0
|
|
20240412,130100,308088180,9860,9860,9860,9860,0
|
|
20240412,130000,308088180,9860,9860,9860,9860,0
|
|
20240412,125900,308088180,9860,9860,9860,9860,16
|
|
20240412,125800,307930420,9860,9860,9860,9860,0
|
|
20240412,125700,307930420,9860,9860,9860,9860,0
|
|
20240412,125600,307930420,9860,9860,9860,9860,0
|
|
20240412,125500,307930420,9860,9860,9860,9860,0
|
|
20240412,125400,307930420,9860,9860,9860,9860,41
|
|
20240412,125300,307526160,9860,9860,9860,9860,3
|
|
20240412,125200,307496580,9870,9870,9870,9870,0
|
|
20240412,125100,307496580,9870,9870,9870,9870,8
|
|
20240412,125000,307417620,9860,9860,9860,9860,0
|
|
20240412,124900,307417620,9860,9860,9860,9860,20
|
|
20240412,124800,307220420,9900,9900,9900,9900,0
|
|
20240412,124700,307220420,9900,9900,9900,9900,0
|
|
20240412,124600,307220420,9900,9900,9900,9900,2
|
|
20240412,124500,307200620,9900,9900,9900,9900,0
|
|
20240412,124400,307200620,9900,9900,9900,9900,0
|
|
20240412,124300,307200620,9900,9900,9900,9900,0
|
|
20240412,124200,307200620,9900,9900,9900,9900,0
|
|
20240412,124100,307200620,9900,9900,9900,9900,0
|
|
20240412,124000,307200620,9900,9900,9900,9900,0
|
|
20240412,123900,307200620,9900,9880,9900,9880,2000
|
|
20240412,123800,287427900,9850,9850,9850,9850,0
|
|
20240412,123700,287427900,9850,9850,9850,9850,514
|
|
20240412,123600,282365000,9850,9850,9850,9850,0
|
|
20240412,123500,282365000,9850,9850,9850,9850,0
|
|
20240412,123400,282365000,9850,9850,9850,9850,0
|
|
20240412,123300,282365000,9850,9850,9850,9850,0
|
|
20240412,123200,282365000,9850,9850,9850,9850,139
|
|
20240412,123100,280995850,9850,9850,9850,9850,0
|
|
20240412,123000,280995850,9850,9850,9850,9850,0
|
|
20240412,122900,280995850,9850,9850,9850,9850,0
|
|
20240412,122800,280995850,9850,9850,9850,9850,0
|
|
20240412,122700,280995850,9850,9850,9850,9850,0
|
|
20240412,122600,280995850,9850,9850,9850,9850,0
|
|
20240412,122500,280995850,9850,9850,9850,9850,0
|
|
20240412,122400,280995850,9850,9860,9860,9850,150
|
|
20240412,122300,279518020,9870,9870,9870,9870,0
|
|
20240412,122200,279518020,9870,9870,9870,9870,17
|
|
20240412,122100,279350230,9850,9850,9850,9850,0
|
|
20240412,122000,279350230,9850,9850,9850,9850,0
|
|
20240412,121900,279350230,9850,9850,9850,9850,0
|
|
20240412,121800,279350230,9850,9850,9850,9850,0
|
|
20240412,121700,279350230,9850,9850,9850,9850,0
|
|
20240412,121600,279350230,9850,9850,9850,9850,0
|
|
20240412,121500,279350230,9850,9850,9850,9850,0
|
|
20240412,121400,279350230,9850,9850,9850,9850,18
|
|
20240412,121300,279172930,9860,9860,9860,9860,3
|
|
20240412,121200,279143350,9850,9850,9850,9850,2
|
|
20240412,121100,279123650,9850,9860,9860,9850,150
|
|
20240412,121000,277646130,9860,9860,9860,9860,1
|
|
20240412,120900,277636270,9860,9860,9860,9860,2
|
|
20240412,120800,277616550,9860,9860,9860,9860,1
|
|
20240412,120700,277606690,9860,9860,9860,9860,17
|
|
20240412,120600,277439070,9860,9860,9860,9860,0
|
|
20240412,120500,277439070,9860,9860,9860,9860,1
|
|
20240412,120400,277429210,9860,9860,9860,9860,2
|
|
20240412,120300,277409490,9860,9860,9860,9860,0
|
|
20240412,120200,277409490,9860,9860,9860,9860,0
|
|
20240412,120100,277409490,9860,9860,9860,9860,0
|
|
20240412,120000,277409490,9860,9860,9860,9860,34
|
|
20240412,115900,277074250,9880,9880,9880,9880,0
|
|
20240412,115800,277074250,9880,9880,9880,9880,0
|
|
20240412,115700,277074250,9880,9880,9880,9880,0
|
|
20240412,115600,277074250,9880,9880,9880,9880,0
|
|
20240412,115500,277074250,9880,9880,9880,9880,0
|
|
20240412,115400,277074250,9880,9880,9880,9880,5
|
|
20240412,115300,277024850,9880,9880,9880,9880,3
|
|
20240412,115200,276995210,9880,9880,9880,9880,0
|
|
20240412,115100,276995210,9880,9870,9880,9870,100
|
|
20240412,115000,276007300,9860,9860,9860,9860,1
|
|
20240412,114900,275997440,9860,9860,9860,9860,2
|
|
20240412,114800,275977720,9860,9860,9860,9850,27
|
|
20240412,114700,275711740,9860,9860,9860,9860,0
|
|
20240412,114600,275711740,9860,9860,9860,9860,0
|
|
20240412,114500,275711740,9860,9860,9860,9860,0
|
|
20240412,114400,275711740,9860,9870,9870,9860,11
|
|
20240412,114300,275603270,9870,9870,9870,9870,1
|
|
20240412,114200,275593400,9830,9830,9830,9830,0
|
|
20240412,114100,275593400,9830,9830,9830,9830,0
|
|
20240412,114000,275593400,9830,9830,9830,9830,0
|
|
20240412,113900,275593400,9830,9830,9830,9830,0
|
|
20240412,113800,275593400,9830,9830,9830,9830,0
|
|
20240412,113700,275593400,9830,9830,9830,9830,0
|
|
20240412,113600,275593400,9830,9830,9830,9830,90
|
|
20240412,113500,274708700,9840,9840,9840,9840,0
|
|
20240412,113400,274708700,9840,9840,9840,9840,0
|
|
20240412,113300,274708700,9840,9840,9840,9840,0
|
|
20240412,113200,274708700,9840,9840,9840,9840,103
|
|
20240412,113100,273695180,9850,9850,9850,9850,549
|
|
20240412,113000,268287530,9870,9870,9870,9850,1286
|
|
20240412,112900,255613380,9870,9870,9870,9870,1
|
|
20240412,112800,255603510,9870,9870,9870,9870,0
|
|
20240412,112700,255603510,9870,9870,9870,9870,0
|
|
20240412,112600,255603510,9870,9870,9870,9870,0
|
|
20240412,112500,255603510,9870,9870,9870,9870,0
|
|
20240412,112400,255603510,9870,9870,9870,9870,0
|
|
20240412,112300,255603510,9870,9870,9870,9870,0
|
|
20240412,112200,255603510,9870,9870,9870,9870,8
|
|
20240412,112100,255524550,9870,9870,9870,9870,2
|
|
20240412,112000,255504810,9870,9870,9870,9870,8
|
|
20240412,111900,255425850,9880,9880,9880,9880,0
|
|
20240412,111800,255425850,9880,9880,9880,9870,33
|
|
20240412,111700,255099940,9870,9870,9870,9870,0
|
|
20240412,111600,255099940,9870,9870,9870,9870,0
|
|
20240412,111500,255099940,9870,9870,9870,9870,0
|
|
20240412,111400,255099940,9870,9870,9870,9870,10
|
|
20240412,111300,255001240,9880,9880,9880,9880,0
|
|
20240412,111200,255001240,9880,9880,9880,9880,0
|
|
20240412,111100,255001240,9880,9880,9880,9880,0
|
|
20240412,111000,255001240,9880,9880,9880,9880,0
|
|
20240412,110900,255001240,9880,9880,9880,9880,10
|
|
20240412,110800,254902440,9880,9880,9880,9880,0
|
|
20240412,110700,254902440,9880,9880,9880,9880,1
|
|
20240412,110600,254892560,9850,9860,9860,9850,200
|
|
20240412,110500,252921390,9880,9880,9880,9880,0
|
|
20240412,110400,252921390,9880,9880,9880,9880,0
|
|
20240412,110300,252921390,9880,9880,9880,9880,0
|
|
20240412,110200,252921390,9880,9880,9880,9880,0
|
|
20240412,110100,252921390,9880,9880,9880,9880,0
|
|
20240412,110000,252921390,9880,9880,9880,9880,0
|
|
20240412,105900,252921390,9880,9880,9880,9880,102
|
|
20240412,105800,251913630,9840,9860,9860,9840,10
|
|
20240412,105700,251815140,9860,9870,9870,9860,77
|
|
20240412,105600,251055300,9870,9870,9870,9870,149
|
|
20240412,105500,249584670,9870,9840,9870,9840,573
|
|
20240412,105400,243940460,9840,9840,9840,9840,328
|
|
20240412,105300,240712940,9850,9840,9850,9840,156
|
|
20240412,105200,239177160,9840,9830,9840,9830,118
|
|
20240412,105100,238016190,9790,9790,9790,9790,0
|
|
20240412,105000,238016190,9790,9790,9790,9790,0
|
|
20240412,104900,238016190,9790,9790,9790,9790,4
|
|
20240412,104800,237977030,9820,9820,9820,9820,0
|
|
20240412,104700,237977030,9820,9820,9820,9820,1
|
|
20240412,104600,237967210,9800,9820,9820,9800,181
|
|
20240412,104500,236191970,9830,9830,9830,9830,10
|
|
20240412,104400,236093670,9830,9830,9830,9830,1
|
|
20240412,104300,236083840,9820,9810,9820,9810,16
|
|
20240412,104200,235926870,9810,9820,9820,9810,134
|
|
20240412,104100,234612170,9820,9830,9830,9820,1062
|
|
20240412,104000,224183140,9840,9860,9860,9840,3
|
|
20240412,103900,224153600,9830,9830,9830,9830,0
|
|
20240412,103800,224153600,9830,9860,9860,9830,53
|
|
20240412,103700,223632520,9860,9860,9860,9860,20
|
|
20240412,103600,223435320,9860,9860,9860,9860,30
|
|
20240412,103500,223139520,9870,9870,9870,9870,69
|
|
20240412,103400,222458490,9870,9810,9870,9810,2
|
|
20240412,103300,222438810,9870,9800,9870,9800,6
|
|
20240412,103200,222379940,9700,9850,9850,9700,3365
|
|
20240412,103100,189376370,9840,9860,9860,9840,500
|
|
20240412,103000,184453950,9850,9850,9850,9850,0
|
|
20240412,102900,184453950,9850,9850,9850,9850,0
|
|
20240412,102800,184453950,9850,9850,9850,9840,206
|
|
20240412,102700,182426150,9850,9870,9870,9850,150
|
|
20240412,102600,180948450,9860,9870,9870,9850,110
|
|
20240412,102500,179863930,9860,9860,9860,9860,45
|
|
20240412,102400,179420230,9860,9860,9860,9860,26
|
|
20240412,102300,179163870,9860,9860,9860,9860,0
|
|
20240412,102200,179163870,9860,9860,9860,9860,3
|
|
20240412,102100,179134290,9890,9890,9890,9890,0
|
|
20240412,102000,179134290,9890,9890,9890,9890,20
|
|
20240412,101900,178936490,9850,9850,9850,9850,928
|
|
20240412,101800,169795690,9850,9850,9850,9850,0
|
|
20240412,101700,169795690,9850,9880,9880,9850,2253
|
|
20240412,101600,147584320,9880,9880,9880,9880,156
|
|
20240412,101500,146043040,9870,9870,9870,9870,4
|
|
20240412,101400,146003560,9870,9870,9870,9870,5
|
|
20240412,101300,145954210,9880,9880,9880,9880,2
|
|
20240412,101200,145934450,9860,9880,9880,9860,608
|
|
20240412,101100,139935160,9880,9900,9900,9880,146
|
|
20240412,101000,138490150,9900,9900,9900,9900,0
|
|
20240412,100900,138490150,9900,9900,9900,9900,0
|
|
20240412,100800,138490150,9900,9900,9900,9900,0
|
|
20240412,100700,138490150,9900,9900,9900,9900,5
|
|
20240412,100600,138440650,9900,9920,9920,9900,132
|
|
20240412,100500,137133670,9910,9910,9910,9910,1
|
|
20240412,100400,137123760,9920,9920,9920,9920,0
|
|
20240412,100300,137123760,9920,9920,9920,9920,0
|
|
20240412,100200,137123760,9920,9920,9920,9920,0
|
|
20240412,100100,137123760,9920,9920,9920,9920,4
|
|
20240412,100000,137084080,9920,9920,9920,9910,8
|
|
20240412,095900,137004770,9870,9900,9900,9870,1500
|
|
20240412,095800,122188290,9930,9930,9930,9930,0
|
|
20240412,095700,122188290,9930,9880,9930,9880,135
|
|
20240412,095600,120850490,9900,9900,9900,9900,172
|
|
20240412,095500,119147690,9890,9950,9970,9840,4068
|
|
20240412,095400,78974030,9950,9950,9950,9950,82
|
|
20240412,095300,78158130,9950,9950,9950,9950,0
|
|
20240412,095200,78158130,9950,9950,9950,9950,121
|
|
20240412,095100,76954180,9960,9970,9970,9960,247
|
|
20240412,095000,74493990,9960,9960,9960,9960,6
|
|
20240412,094900,74434230,9970,9970,9970,9970,6
|
|
20240412,094800,74374410,9960,9960,9960,9960,5
|
|
20240412,094700,74324610,9960,9960,9960,9960,5
|
|
20240412,094600,74274810,9970,9970,9970,9970,1
|
|
20240412,094500,74264840,9960,9960,9960,9960,4
|
|
20240412,094400,74225000,9970,9970,9970,9970,9
|
|
20240412,094300,74135270,9960,9960,9960,9960,0
|
|
20240412,094200,74135270,9960,9960,9960,9960,0
|
|
20240412,094100,74135270,9960,9970,9970,9960,11
|
|
20240412,094000,74025610,9960,9960,9960,9960,2
|
|
20240412,093900,74005690,9950,9950,9950,9950,0
|
|
20240412,093800,74005690,9950,9950,9950,9950,11
|
|
20240412,093700,73896240,9950,9950,9950,9950,10
|
|
20240412,093600,73796740,9950,9950,9950,9950,0
|
|
20240412,093500,73796740,9950,9950,9950,9950,1
|
|
20240412,093400,73786790,9950,9950,9950,9950,294
|
|
20240412,093300,70861490,9950,9950,9950,9950,12
|
|
20240412,093200,70742090,9950,9950,9950,9950,1500
|
|
20240412,093100,55817090,9980,9980,9980,9980,1
|
|
20240412,093000,55807110,9950,9950,9980,9950,6
|
|
20240412,092900,55747380,9950,9950,9950,9950,6
|
|
20240412,092800,55687680,9940,9950,9950,9940,31
|
|
20240412,092700,55379240,9950,9950,9950,9950,1
|
|
20240412,092600,55369290,9890,9890,9890,9890,0
|
|
20240412,092500,55369290,9890,9890,9890,9890,0
|
|
20240412,092400,55369290,9890,9890,9890,9890,6
|
|
20240412,092300,55309950,9890,9950,9950,9880,3112
|
|
20240412,092200,24473420,9960,9960,9960,9960,0
|
|
20240412,092100,24473420,9960,9960,9960,9960,100
|
|
20240412,092000,23477420,9950,9950,9950,9950,0
|
|
20240412,091900,23477420,9950,9950,9950,9950,233
|
|
20240412,091800,21159070,9940,9940,9940,9940,0
|
|
20240412,091700,21159070,9940,9940,9940,9940,0
|
|
20240412,091600,21159070,9940,9970,9970,9940,1000
|
|
20240412,091500,11209770,9970,9970,9970,9970,0
|
|
20240412,091400,11209770,9970,9970,9970,9970,0
|
|
20240412,091300,11209770,9970,9960,9970,9960,381
|
|
20240412,091200,7411210,10010,10010,10010,10010,0
|
|
20240412,091100,7411210,10010,10010,10010,10010,1
|
|
20240412,091000,7401200,10010,10010,10010,10010,1
|
|
20240412,090900,7391190,9950,9950,9950,9950,0
|
|
20240412,090800,7391190,9950,9950,9950,9950,0
|
|
20240412,090700,7391190,9950,9950,9950,9950,0
|
|
20240412,090600,7391190,9950,9950,9950,9950,0
|
|
20240412,090500,7391190,9950,10000,10000,9950,531
|
|
20240412,090400,2104110,10010,10010,10010,10010,5
|
|
20240412,090300,2054060,10000,10000,10000,10000,2
|
|
20240412,090200,2034060,10020,10020,10020,10020,1
|
|
20240412,090100,2024040,10020,10020,10020,10020,0
|
|
20240412,090000,2024040,10020,10020,10020,10020,202
|