612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190900,23103130,10500,10500,10500,10500,82
|
|
20240408,190800,23103130,10500,10500,10500,10500,0
|
|
20240408,190700,23103130,10500,10500,10500,10500,0
|
|
20240408,190600,23103130,10500,10500,10500,10500,0
|
|
20240408,190500,23103130,10500,10500,10500,10500,0
|
|
20240408,190400,23103130,10500,10500,10500,10500,0
|
|
20240408,190300,23103130,10500,10500,10500,10500,0
|
|
20240408,190200,23103130,10500,10500,10500,10500,0
|
|
20240408,190100,23103130,10500,10500,10500,10500,0
|
|
20240408,190000,23103130,10500,10500,10500,10500,0
|
|
20240408,185900,23103130,10500,10500,10500,10500,0
|
|
20240408,185800,23103130,10500,10500,10500,10500,0
|
|
20240408,185700,23103130,10500,10500,10500,10500,0
|
|
20240408,185600,23103130,10500,10500,10500,10500,0
|
|
20240408,185500,23103130,10500,10500,10500,10500,0
|
|
20240408,185400,23103130,10500,10500,10500,10500,0
|
|
20240408,185300,23103130,10500,10500,10500,10500,0
|
|
20240408,185200,23103130,10500,10500,10500,10500,0
|
|
20240408,185100,23103130,10500,10500,10500,10500,0
|
|
20240408,185000,23103130,10500,10500,10500,10500,0
|
|
20240408,184900,23103130,10500,10500,10500,10500,0
|
|
20240408,184800,23103130,10500,10500,10500,10500,0
|
|
20240408,184700,23103130,10500,10500,10500,10500,0
|
|
20240408,184600,23103130,10500,10500,10500,10500,0
|
|
20240408,184500,23103130,10500,10500,10500,10500,0
|
|
20240408,184400,23103130,10500,10500,10500,10500,0
|
|
20240408,184300,23103130,10500,10500,10500,10500,0
|
|
20240408,184200,23103130,10500,10500,10500,10500,0
|
|
20240408,184100,23103130,10500,10500,10500,10500,0
|
|
20240408,184000,23103130,10500,10500,10500,10500,0
|
|
20240408,183900,23103130,10500,10500,10500,10500,82
|
|
20240408,183800,23103130,10500,10500,10500,10500,0
|
|
20240408,183700,23103130,10500,10500,10500,10500,0
|
|
20240408,183600,23103130,10500,10500,10500,10500,0
|
|
20240408,183500,23103130,10500,10500,10500,10500,0
|
|
20240408,183400,23103130,10500,10500,10500,10500,0
|
|
20240408,183300,23103130,10500,10500,10500,10500,0
|
|
20240408,183200,23103130,10500,10500,10500,10500,0
|
|
20240408,183100,23103130,10500,10500,10500,10500,0
|
|
20240408,183000,23103130,10500,10500,10500,10500,0
|
|
20240408,182900,23103130,10500,10500,10500,10500,0
|
|
20240408,182800,23103130,10500,10500,10500,10500,0
|
|
20240408,182700,23103130,10500,10500,10500,10500,0
|
|
20240408,182600,23103130,10500,10500,10500,10500,0
|
|
20240408,182500,23103130,10500,10500,10500,10500,0
|
|
20240408,182400,23103130,10500,10500,10500,10500,0
|
|
20240408,182300,23103130,10500,10500,10500,10500,0
|
|
20240408,182200,23103130,10500,10500,10500,10500,0
|
|
20240408,182100,23103130,10500,10500,10500,10500,0
|
|
20240408,182000,23103130,10500,10500,10500,10500,0
|
|
20240408,181900,23103130,10500,10500,10500,10500,0
|
|
20240408,181800,23103130,10500,10500,10500,10500,0
|
|
20240408,181700,23103130,10500,10500,10500,10500,0
|
|
20240408,181600,23103130,10500,10500,10500,10500,0
|
|
20240408,181500,23103130,10500,10500,10500,10500,0
|
|
20240408,181400,23103130,10500,10500,10500,10500,0
|
|
20240408,181300,23103130,10500,10500,10500,10500,0
|
|
20240408,181200,23103130,10500,10500,10500,10500,0
|
|
20240408,181100,23103130,10500,10500,10500,10500,0
|
|
20240408,181000,23103130,10500,10500,10500,10500,0
|
|
20240408,180900,23103130,10500,10500,10500,10500,82
|
|
20240408,180800,23103130,10500,10500,10500,10500,0
|
|
20240408,180700,23103130,10500,10500,10500,10500,0
|
|
20240408,180600,23103130,10500,10500,10500,10500,0
|
|
20240408,180500,23103130,10500,10500,10500,10500,0
|
|
20240408,180400,23103130,10500,10500,10500,10500,0
|
|
20240408,180300,23103130,10500,10500,10500,10500,0
|
|
20240408,180200,23103130,10500,10500,10500,10500,0
|
|
20240408,180100,23103130,10500,10500,10500,10500,0
|
|
20240408,180000,23103130,10500,10500,10500,10500,0
|
|
20240408,175900,23103130,10500,10500,10500,10500,0
|
|
20240408,175800,23103130,10500,10500,10500,10500,0
|
|
20240408,175700,23103130,10500,10500,10500,10500,0
|
|
20240408,175600,23103130,10500,10500,10500,10500,0
|
|
20240408,175500,23103130,10500,10500,10500,10500,0
|
|
20240408,175400,23103130,10500,10500,10500,10500,0
|
|
20240408,175300,23103130,10500,10500,10500,10500,0
|
|
20240408,175200,23103130,10500,10500,10500,10500,0
|
|
20240408,175100,23103130,10500,10500,10500,10500,0
|
|
20240408,175000,23103130,10500,10500,10500,10500,0
|
|
20240408,174900,23103130,10500,10500,10500,10500,0
|
|
20240408,174800,23103130,10500,10500,10500,10500,0
|
|
20240408,174700,23103130,10500,10500,10500,10500,0
|
|
20240408,174600,23103130,10500,10500,10500,10500,0
|
|
20240408,174500,23103130,10500,10500,10500,10500,0
|
|
20240408,174400,23103130,10500,10500,10500,10500,0
|
|
20240408,174300,23103130,10500,10500,10500,10500,0
|
|
20240408,174200,23103130,10500,10500,10500,10500,0
|
|
20240408,174100,23103130,10500,10500,10500,10500,0
|
|
20240408,174000,23103130,10500,10500,10500,10500,0
|
|
20240408,173900,23103130,10500,10500,10500,10500,82
|
|
20240408,173800,23103130,10500,10500,10500,10500,0
|
|
20240408,173700,23103130,10500,10500,10500,10500,0
|
|
20240408,173600,23103130,10500,10500,10500,10500,0
|
|
20240408,173500,23103130,10500,10500,10500,10500,0
|
|
20240408,173400,23103130,10500,10500,10500,10500,0
|
|
20240408,173300,23103130,10500,10500,10500,10500,0
|
|
20240408,173200,23103130,10500,10500,10500,10500,0
|
|
20240408,173100,23103130,10500,10500,10500,10500,0
|
|
20240408,173000,23103130,10500,10500,10500,10500,0
|
|
20240408,172900,23103130,10500,10500,10500,10500,0
|
|
20240408,172800,23103130,10500,10500,10500,10500,0
|
|
20240408,172700,23103130,10500,10500,10500,10500,0
|
|
20240408,172600,23103130,10500,10500,10500,10500,0
|
|
20240408,172500,23103130,10500,10500,10500,10500,0
|
|
20240408,172400,23103130,10500,10500,10500,10500,0
|
|
20240408,172300,23103130,10500,10500,10500,10500,0
|
|
20240408,172200,23103130,10500,10500,10500,10500,0
|
|
20240408,172100,23103130,10500,10500,10500,10500,0
|
|
20240408,172000,23103130,10500,10500,10500,10500,0
|
|
20240408,171900,23103130,10500,10500,10500,10500,0
|
|
20240408,171800,23103130,10500,10500,10500,10500,0
|
|
20240408,171700,23103130,10500,10500,10500,10500,0
|
|
20240408,171600,23103130,10500,10500,10500,10500,0
|
|
20240408,171500,23103130,10500,10500,10500,10500,0
|
|
20240408,171400,23103130,10500,10500,10500,10500,0
|
|
20240408,171300,23103130,10500,10500,10500,10500,0
|
|
20240408,171200,23103130,10500,10500,10500,10500,0
|
|
20240408,171100,23103130,10500,10500,10500,10500,0
|
|
20240408,171000,23103130,10500,10500,10500,10500,0
|
|
20240408,170900,23103130,10500,10500,10500,10500,82
|
|
20240408,170800,23103130,10500,10500,10500,10500,0
|
|
20240408,170700,23103130,10500,10500,10500,10500,0
|
|
20240408,170600,23103130,10500,10500,10500,10500,0
|
|
20240408,170500,23103130,10500,10500,10500,10500,0
|
|
20240408,170400,23103130,10500,10500,10500,10500,0
|
|
20240408,170300,23103130,10500,10500,10500,10500,0
|
|
20240408,170200,23103130,10500,10500,10500,10500,0
|
|
20240408,170100,23103130,10500,10500,10500,10500,0
|
|
20240408,170000,23103130,10500,10500,10500,10500,0
|
|
20240408,165900,23103130,10500,10500,10500,10500,0
|
|
20240408,165800,23103130,10500,10500,10500,10500,0
|
|
20240408,165700,23103130,10500,10500,10500,10500,0
|
|
20240408,165600,23103130,10500,10500,10500,10500,0
|
|
20240408,165500,23103130,10500,10500,10500,10500,0
|
|
20240408,165400,23103130,10500,10500,10500,10500,0
|
|
20240408,165300,23103130,10500,10500,10500,10500,0
|
|
20240408,165200,23103130,10500,10500,10500,10500,0
|
|
20240408,165100,23103130,10500,10500,10500,10500,0
|
|
20240408,165000,23103130,10500,10500,10500,10500,0
|
|
20240408,164900,23103130,10500,10500,10500,10500,0
|
|
20240408,164800,23103130,10500,10500,10500,10500,0
|
|
20240408,164700,23103130,10500,10500,10500,10500,0
|
|
20240408,164600,23103130,10500,10500,10500,10500,0
|
|
20240408,164500,23103130,10500,10500,10500,10500,0
|
|
20240408,164400,23103130,10500,10500,10500,10500,0
|
|
20240408,164300,23103130,10500,10500,10500,10500,0
|
|
20240408,164200,23103130,10500,10500,10500,10500,0
|
|
20240408,164100,23103130,10500,10500,10500,10500,0
|
|
20240408,164000,23103130,10500,10500,10500,10500,0
|
|
20240408,163900,23103130,10500,10500,10500,10500,82
|
|
20240408,163800,23103130,10500,10500,10500,10500,0
|
|
20240408,163700,23103130,10500,10500,10500,10500,0
|
|
20240408,163600,23103130,10500,10500,10500,10500,0
|
|
20240408,163500,23103130,10500,10500,10500,10500,0
|
|
20240408,163400,23103130,10500,10500,10500,10500,0
|
|
20240408,163300,23103130,10500,10500,10500,10500,0
|
|
20240408,163200,23103130,10500,10500,10500,10500,0
|
|
20240408,163100,23103130,10500,10500,10500,10500,0
|
|
20240408,163000,23103130,10500,10500,10500,10500,0
|
|
20240408,162900,23103130,10500,10500,10500,10500,0
|
|
20240408,162800,23103130,10500,10500,10500,10500,0
|
|
20240408,162700,23103130,10500,10500,10500,10500,0
|
|
20240408,162600,23103130,10500,10500,10500,10500,0
|
|
20240408,162500,23103130,10500,10500,10500,10500,0
|
|
20240408,162400,23103130,10500,10500,10500,10500,0
|
|
20240408,162300,23103130,10500,10500,10500,10500,0
|
|
20240408,162200,23103130,10500,10500,10500,10500,0
|
|
20240408,162100,23103130,10500,10500,10500,10500,0
|
|
20240408,162000,23103130,10500,10500,10500,10500,0
|
|
20240408,161900,23103130,10500,10500,10500,10500,0
|
|
20240408,161800,23103130,10500,10500,10500,10500,0
|
|
20240408,161700,23103130,10500,10500,10500,10500,0
|
|
20240408,161600,23103130,10500,10500,10500,10500,0
|
|
20240408,161500,23103130,10500,10500,10500,10500,0
|
|
20240408,161400,23103130,10500,10500,10500,10500,0
|
|
20240408,161300,23103130,10500,10500,10500,10500,0
|
|
20240408,161200,23103130,10500,10500,10500,10500,0
|
|
20240408,161100,23103130,10500,10500,10500,10500,0
|
|
20240408,161000,23103130,10500,10500,10500,10500,0
|
|
20240408,160900,23103130,10500,10500,10500,10500,82
|
|
20240408,160800,23103130,10500,10500,10500,10500,0
|
|
20240408,160700,23103130,10500,10500,10500,10500,0
|
|
20240408,160600,23103130,10500,10500,10500,10500,0
|
|
20240408,160500,23103130,10500,10500,10500,10500,0
|
|
20240408,160400,23103130,10500,10500,10500,10500,0
|
|
20240408,160300,23103130,10500,10500,10500,10500,0
|
|
20240408,160200,23103130,10500,10500,10500,10500,0
|
|
20240408,160100,23103130,10500,10500,10500,10500,0
|
|
20240408,160000,23103130,10500,10500,10500,10500,0
|
|
20240408,155900,23103130,10500,10500,10500,10500,0
|
|
20240408,155800,23103130,10500,10500,10500,10500,0
|
|
20240408,155700,23103130,10500,10500,10500,10500,0
|
|
20240408,155600,23103130,10500,10500,10500,10500,0
|
|
20240408,155500,23103130,10500,10500,10500,10500,0
|
|
20240408,155400,23103130,10500,10500,10500,10500,0
|
|
20240408,155300,23103130,10500,10500,10500,10500,0
|
|
20240408,155200,23103130,10500,10500,10500,10500,0
|
|
20240408,155100,23103130,10500,10500,10500,10500,0
|
|
20240408,155000,23103130,10500,10500,10500,10500,0
|
|
20240408,154900,23103130,10500,10500,10500,10500,0
|
|
20240408,154800,23103130,10500,10500,10500,10500,0
|
|
20240408,154700,23103130,10500,10500,10500,10500,0
|
|
20240408,154600,23103130,10500,10500,10500,10500,0
|
|
20240408,154500,23103130,10500,10500,10500,10500,0
|
|
20240408,154400,23103130,10500,10500,10500,10500,0
|
|
20240408,154300,23103130,10500,10500,10500,10500,0
|
|
20240408,154200,23103130,10500,10500,10500,10500,0
|
|
20240408,154100,23103130,10500,10500,10500,10500,0
|
|
20240408,154000,23103130,10500,10500,10500,10500,0
|
|
20240408,153900,23103130,10500,10500,10500,10500,82
|
|
20240408,153800,23103130,10500,10500,10500,10500,0
|
|
20240408,153700,23103130,10500,10500,10500,10500,0
|
|
20240408,153600,23103130,10500,10500,10500,10500,0
|
|
20240408,153500,23103130,10500,10500,10500,10500,0
|
|
20240408,153400,23103130,10500,10500,10500,10500,0
|
|
20240408,153300,23103130,10500,10500,10500,10500,0
|
|
20240408,153200,23103130,10500,10500,10500,10500,0
|
|
20240408,153100,23103130,10500,10500,10500,10500,0
|
|
20240408,153000,23103130,10500,10500,10500,10500,82
|
|
20240408,152900,22242130,10480,10480,10480,10480,0
|
|
20240408,152800,22242130,10480,10480,10480,10480,0
|
|
20240408,152700,22242130,10480,10480,10480,10480,0
|
|
20240408,152600,22242130,10480,10480,10480,10480,0
|
|
20240408,152500,22242130,10480,10480,10480,10480,0
|
|
20240408,152400,22242130,10480,10480,10480,10480,0
|
|
20240408,152300,22242130,10480,10480,10480,10480,0
|
|
20240408,152200,22242130,10480,10480,10480,10480,0
|
|
20240408,152100,22242130,10480,10480,10480,10480,0
|
|
20240408,152000,22242130,10480,10480,10480,10480,0
|
|
20240408,151900,22242130,10480,10480,10480,10480,0
|
|
20240408,151800,22242130,10480,10480,10480,10480,0
|
|
20240408,151700,22242130,10480,10480,10480,10480,0
|
|
20240408,151600,22242130,10480,10480,10480,10480,0
|
|
20240408,151500,22242130,10480,10480,10480,10480,0
|
|
20240408,151400,22242130,10480,10480,10480,10480,0
|
|
20240408,151300,22242130,10480,10480,10480,10480,0
|
|
20240408,151200,22242130,10480,10480,10480,10480,0
|
|
20240408,151100,22242130,10480,10480,10480,10480,0
|
|
20240408,151000,22242130,10480,10480,10480,10480,0
|
|
20240408,150900,22242130,10480,10480,10480,10480,0
|
|
20240408,150800,22242130,10480,10480,10480,10480,0
|
|
20240408,150700,22242130,10480,10480,10480,10480,0
|
|
20240408,150600,22242130,10480,10480,10480,10480,0
|
|
20240408,150500,22242130,10480,10480,10480,10480,0
|
|
20240408,150400,22242130,10480,10480,10480,10480,0
|
|
20240408,150300,22242130,10480,10480,10480,10480,0
|
|
20240408,150200,22242130,10480,10480,10480,10480,0
|
|
20240408,150100,22242130,10480,10480,10480,10480,0
|
|
20240408,150000,22242130,10480,10480,10480,10480,0
|
|
20240408,145900,22242130,10480,10480,10480,10480,0
|
|
20240408,145800,22242130,10480,10480,10480,10480,0
|
|
20240408,145700,22242130,10480,10480,10480,10480,0
|
|
20240408,145600,22242130,10480,10480,10480,10480,0
|
|
20240408,145500,22242130,10480,10480,10480,10480,0
|
|
20240408,145400,22242130,10480,10480,10480,10480,0
|
|
20240408,145300,22242130,10480,10480,10480,10480,0
|
|
20240408,145200,22242130,10480,10480,10480,10480,0
|
|
20240408,145100,22242130,10480,10480,10480,10480,0
|
|
20240408,145000,22242130,10480,10480,10480,10480,0
|
|
20240408,144900,22242130,10480,10480,10480,10480,0
|
|
20240408,144800,22242130,10480,10480,10480,10480,0
|
|
20240408,144700,22242130,10480,10480,10480,10480,0
|
|
20240408,144600,22242130,10480,10480,10480,10480,0
|
|
20240408,144500,22242130,10480,10480,10480,10480,66
|
|
20240408,144400,21550450,10480,10480,10480,10480,0
|
|
20240408,144300,21550450,10480,10480,10480,10480,0
|
|
20240408,144200,21550450,10480,10480,10480,10480,0
|
|
20240408,144100,21550450,10480,10480,10480,10480,0
|
|
20240408,144000,21550450,10480,10480,10480,10480,0
|
|
20240408,143900,21550450,10480,10500,10500,10480,15
|
|
20240408,143800,21393210,10480,10500,10500,10480,329
|
|
20240408,143700,17940780,10510,10510,10510,10510,64
|
|
20240408,143600,17268140,10520,10520,10520,10520,0
|
|
20240408,143500,17268140,10520,10520,10520,10520,0
|
|
20240408,143400,17268140,10520,10520,10520,10520,27
|
|
20240408,143300,16984100,10530,10530,10530,10530,0
|
|
20240408,143200,16984100,10530,10530,10530,10530,0
|
|
20240408,143100,16984100,10530,10530,10530,10530,0
|
|
20240408,143000,16984100,10530,10530,10530,10530,0
|
|
20240408,142900,16984100,10530,10530,10530,10530,0
|
|
20240408,142800,16984100,10530,10530,10530,10530,21
|
|
20240408,142700,16762970,10550,10550,10550,10550,0
|
|
20240408,142600,16762970,10550,10550,10550,10550,0
|
|
20240408,142500,16762970,10550,10550,10550,10550,0
|
|
20240408,142400,16762970,10550,10550,10550,10550,0
|
|
20240408,142300,16762970,10550,10550,10550,10550,0
|
|
20240408,142200,16762970,10550,10550,10550,10550,0
|
|
20240408,142100,16762970,10550,10550,10550,10550,0
|
|
20240408,142000,16762970,10550,10550,10550,10550,0
|
|
20240408,141900,16762970,10550,10550,10550,10550,0
|
|
20240408,141800,16762970,10550,10550,10550,10550,3
|
|
20240408,141700,16731320,10550,10550,10550,10550,43
|
|
20240408,141600,16277670,10550,10550,10550,10550,0
|
|
20240408,141500,16277670,10550,10550,10550,10550,0
|
|
20240408,141400,16277670,10550,10550,10550,10550,0
|
|
20240408,141300,16277670,10550,10550,10550,10550,0
|
|
20240408,141200,16277670,10550,10550,10550,10550,0
|
|
20240408,141100,16277670,10550,10550,10550,10550,0
|
|
20240408,141000,16277670,10550,10530,10550,10530,6
|
|
20240408,140900,16214410,10540,10540,10540,10540,0
|
|
20240408,140800,16214410,10540,10540,10540,10540,0
|
|
20240408,140700,16214410,10540,10540,10540,10540,0
|
|
20240408,140600,16214410,10540,10540,10540,10540,0
|
|
20240408,140500,16214410,10540,10540,10540,10540,0
|
|
20240408,140400,16214410,10540,10540,10540,10540,0
|
|
20240408,140300,16214410,10540,10540,10540,10540,0
|
|
20240408,140200,16214410,10540,10540,10540,10540,0
|
|
20240408,140100,16214410,10540,10540,10540,10540,0
|
|
20240408,140000,16214410,10540,10540,10540,10540,0
|
|
20240408,135900,16214410,10540,10540,10540,10540,0
|
|
20240408,135800,16214410,10540,10540,10540,10540,0
|
|
20240408,135700,16214410,10540,10540,10540,10540,42
|
|
20240408,135600,15771730,10550,10550,10550,10550,0
|
|
20240408,135500,15771730,10550,10550,10550,10550,0
|
|
20240408,135400,15771730,10550,10550,10550,10550,12
|
|
20240408,135300,15645130,10580,10580,10580,10580,0
|
|
20240408,135200,15645130,10580,10580,10580,10580,0
|
|
20240408,135100,15645130,10580,10580,10580,10580,0
|
|
20240408,135000,15645130,10580,10580,10580,10580,0
|
|
20240408,134900,15645130,10580,10580,10580,10580,0
|
|
20240408,134800,15645130,10580,10580,10580,10580,0
|
|
20240408,134700,15645130,10580,10580,10580,10580,0
|
|
20240408,134600,15645130,10580,10580,10580,10580,0
|
|
20240408,134500,15645130,10580,10580,10580,10580,0
|
|
20240408,134400,15645130,10580,10580,10580,10580,0
|
|
20240408,134300,15645130,10580,10580,10580,10580,0
|
|
20240408,134200,15645130,10580,10580,10580,10580,0
|
|
20240408,134100,15645130,10580,10580,10580,10580,0
|
|
20240408,134000,15645130,10580,10580,10580,10580,0
|
|
20240408,133900,15645130,10580,10580,10580,10580,0
|
|
20240408,133800,15645130,10580,10580,10580,10580,0
|
|
20240408,133700,15645130,10580,10580,10580,10580,0
|
|
20240408,133600,15645130,10580,10580,10580,10580,0
|
|
20240408,133500,15645130,10580,10580,10580,10580,0
|
|
20240408,133400,15645130,10580,10580,10580,10580,0
|
|
20240408,133300,15645130,10580,10580,10580,10580,0
|
|
20240408,133200,15645130,10580,10580,10580,10580,1
|
|
20240408,133100,15634550,10580,10580,10580,10580,0
|
|
20240408,133000,15634550,10580,10580,10580,10580,0
|
|
20240408,132900,15634550,10580,10580,10580,10580,0
|
|
20240408,132800,15634550,10580,10580,10580,10580,4
|
|
20240408,132700,15592230,10550,10550,10550,10550,0
|
|
20240408,132600,15592230,10550,10550,10550,10550,23
|
|
20240408,132500,15349580,10550,10550,10550,10550,0
|
|
20240408,132400,15349580,10550,10550,10550,10550,0
|
|
20240408,132300,15349580,10550,10550,10550,10550,0
|
|
20240408,132200,15349580,10550,10550,10550,10550,0
|
|
20240408,132100,15349580,10550,10550,10550,10550,0
|
|
20240408,132000,15349580,10550,10550,10550,10550,0
|
|
20240408,131900,15349580,10550,10560,10560,10550,100
|
|
20240408,131800,14294240,10570,10570,10570,10570,0
|
|
20240408,131700,14294240,10570,10570,10570,10570,0
|
|
20240408,131600,14294240,10570,10570,10570,10570,0
|
|
20240408,131500,14294240,10570,10570,10570,10570,0
|
|
20240408,131400,14294240,10570,10570,10570,10570,0
|
|
20240408,131300,14294240,10570,10570,10570,10570,3
|
|
20240408,131200,14262530,10570,10570,10570,10570,0
|
|
20240408,131100,14262530,10570,10570,10570,10570,0
|
|
20240408,131000,14262530,10570,10570,10570,10570,0
|
|
20240408,130900,14262530,10570,10570,10570,10570,0
|
|
20240408,130800,14262530,10570,10570,10570,10570,8
|
|
20240408,130700,14177970,10560,10560,10560,10560,0
|
|
20240408,130600,14177970,10560,10560,10560,10560,1
|
|
20240408,130500,14167410,10580,10580,10580,10580,0
|
|
20240408,130400,14167410,10580,10580,10580,10580,0
|
|
20240408,130300,14167410,10580,10580,10580,10580,0
|
|
20240408,130200,14167410,10580,10580,10580,10580,0
|
|
20240408,130100,14167410,10580,10580,10580,10580,0
|
|
20240408,130000,14167410,10580,10580,10580,10580,3
|
|
20240408,125900,14135670,10590,10590,10590,10590,0
|
|
20240408,125800,14135670,10590,10590,10590,10590,0
|
|
20240408,125700,14135670,10590,10590,10590,10590,0
|
|
20240408,125600,14135670,10590,10590,10590,10590,0
|
|
20240408,125500,14135670,10590,10590,10590,10590,0
|
|
20240408,125400,14135670,10590,10590,10590,10590,0
|
|
20240408,125300,14135670,10590,10590,10590,10590,0
|
|
20240408,125200,14135670,10590,10590,10590,10590,0
|
|
20240408,125100,14135670,10590,10590,10590,10590,0
|
|
20240408,125000,14135670,10590,10590,10590,10590,0
|
|
20240408,124900,14135670,10590,10590,10590,10590,0
|
|
20240408,124800,14135670,10590,10590,10590,10590,0
|
|
20240408,124700,14135670,10590,10590,10590,10590,1
|
|
20240408,124600,14125080,10590,10590,10590,10590,1
|
|
20240408,124500,14114490,10590,10590,10590,10590,0
|
|
20240408,124400,14114490,10590,10590,10590,10590,0
|
|
20240408,124300,14114490,10590,10590,10590,10590,0
|
|
20240408,124200,14114490,10590,10590,10590,10590,0
|
|
20240408,124100,14114490,10590,10590,10590,10590,0
|
|
20240408,124000,14114490,10590,10590,10590,10590,0
|
|
20240408,123900,14114490,10590,10590,10590,10590,0
|
|
20240408,123800,14114490,10590,10590,10590,10590,0
|
|
20240408,123700,14114490,10590,10590,10590,10590,0
|
|
20240408,123600,14114490,10590,10590,10590,10590,0
|
|
20240408,123500,14114490,10590,10590,10590,10590,0
|
|
20240408,123400,14114490,10590,10590,10590,10590,0
|
|
20240408,123300,14114490,10590,10590,10590,10590,0
|
|
20240408,123200,14114490,10590,10590,10590,10590,0
|
|
20240408,123100,14114490,10590,10590,10590,10590,1
|
|
20240408,123000,14103900,10600,10600,10600,10600,0
|
|
20240408,122900,14103900,10600,10600,10600,10600,0
|
|
20240408,122800,14103900,10600,10600,10600,10600,0
|
|
20240408,122700,14103900,10600,10600,10600,10600,0
|
|
20240408,122600,14103900,10600,10600,10600,10600,0
|
|
20240408,122500,14103900,10600,10600,10600,10600,0
|
|
20240408,122400,14103900,10600,10600,10600,10600,0
|
|
20240408,122300,14103900,10600,10600,10600,10600,0
|
|
20240408,122200,14103900,10600,10600,10600,10600,0
|
|
20240408,122100,14103900,10600,10600,10600,10600,0
|
|
20240408,122000,14103900,10600,10600,10600,10600,0
|
|
20240408,121900,14103900,10600,10600,10600,10600,0
|
|
20240408,121800,14103900,10600,10600,10600,10600,0
|
|
20240408,121700,14103900,10600,10600,10600,10600,0
|
|
20240408,121600,14103900,10600,10600,10600,10600,0
|
|
20240408,121500,14103900,10600,10600,10600,10600,0
|
|
20240408,121400,14103900,10600,10600,10600,10600,0
|
|
20240408,121300,14103900,10600,10600,10600,10600,0
|
|
20240408,121200,14103900,10600,10600,10600,10600,0
|
|
20240408,121100,14103900,10600,10600,10600,10600,6
|
|
20240408,121000,14040300,10570,10570,10570,10570,4
|
|
20240408,120900,13998020,10570,10570,10570,10570,10
|
|
20240408,120800,13892320,10560,10560,10560,10560,0
|
|
20240408,120700,13892320,10560,10560,10560,10560,1
|
|
20240408,120600,13881760,10560,10560,10560,10560,5
|
|
20240408,120500,13828960,10570,10570,10570,10570,0
|
|
20240408,120400,13828960,10570,10570,10570,10570,0
|
|
20240408,120300,13828960,10570,10570,10570,10570,0
|
|
20240408,120200,13828960,10570,10570,10570,10570,5
|
|
20240408,120100,13776110,10570,10570,10570,10570,0
|
|
20240408,120000,13776110,10570,10570,10570,10570,2
|
|
20240408,115900,13754970,10570,10580,10580,10570,78
|
|
20240408,115800,12930070,10580,10580,10580,10580,0
|
|
20240408,115700,12930070,10580,10580,10580,10580,0
|
|
20240408,115600,12930070,10580,10580,10580,10580,0
|
|
20240408,115500,12930070,10580,10580,10580,10580,1
|
|
20240408,115400,12919490,10590,10590,10590,10590,0
|
|
20240408,115300,12919490,10590,10590,10590,10590,0
|
|
20240408,115200,12919490,10590,10590,10590,10590,1
|
|
20240408,115100,12908900,10600,10600,10600,10600,20
|
|
20240408,115000,12696900,10590,10590,10590,10590,32
|
|
20240408,114900,12358020,10600,10600,10600,10600,2
|
|
20240408,114800,12336820,10600,10600,10600,10600,2
|
|
20240408,114700,12315620,10600,10600,10600,10600,0
|
|
20240408,114600,12315620,10600,10600,10600,10600,0
|
|
20240408,114500,12315620,10600,10600,10600,10600,10
|
|
20240408,114400,12209620,10600,10600,10600,10600,0
|
|
20240408,114300,12209620,10600,10600,10600,10600,1
|
|
20240408,114200,12199020,10640,10640,10640,10640,0
|
|
20240408,114100,12199020,10640,10640,10640,10640,0
|
|
20240408,114000,12199020,10640,10640,10640,10640,0
|
|
20240408,113900,12199020,10640,10640,10640,10640,0
|
|
20240408,113800,12199020,10640,10640,10640,10640,2
|
|
20240408,113700,12177740,10640,10640,10640,10640,0
|
|
20240408,113600,12177740,10640,10640,10640,10640,0
|
|
20240408,113500,12177740,10640,10640,10640,10640,0
|
|
20240408,113400,12177740,10640,10640,10640,10640,1
|
|
20240408,113300,12167100,10640,10640,10640,10640,0
|
|
20240408,113200,12167100,10640,10640,10640,10640,0
|
|
20240408,113100,12167100,10640,10640,10640,10640,0
|
|
20240408,113000,12167100,10640,10640,10640,10640,0
|
|
20240408,112900,12167100,10640,10640,10640,10640,0
|
|
20240408,112800,12167100,10640,10640,10640,10640,0
|
|
20240408,112700,12167100,10640,10640,10640,10640,0
|
|
20240408,112600,12167100,10640,10640,10640,10640,0
|
|
20240408,112500,12167100,10640,10640,10640,10640,0
|
|
20240408,112400,12167100,10640,10640,10640,10640,0
|
|
20240408,112300,12167100,10640,10640,10640,10640,0
|
|
20240408,112200,12167100,10640,10640,10640,10640,0
|
|
20240408,112100,12167100,10640,10640,10640,10640,0
|
|
20240408,112000,12167100,10640,10640,10640,10640,0
|
|
20240408,111900,12167100,10640,10640,10640,10640,0
|
|
20240408,111800,12167100,10640,10640,10640,10640,0
|
|
20240408,111700,12167100,10640,10640,10640,10640,0
|
|
20240408,111600,12167100,10640,10640,10640,10640,1
|
|
20240408,111500,12156460,10580,10580,10580,10580,0
|
|
20240408,111400,12156460,10580,10580,10580,10580,0
|
|
20240408,111300,12156460,10580,10580,10580,10580,0
|
|
20240408,111200,12156460,10580,10580,10580,10580,0
|
|
20240408,111100,12156460,10580,10580,10580,10580,0
|
|
20240408,111000,12156460,10580,10580,10580,10580,0
|
|
20240408,110900,12156460,10580,10580,10580,10580,18
|
|
20240408,110800,11966020,10580,10580,10580,10580,0
|
|
20240408,110700,11966020,10580,10580,10580,10580,9
|
|
20240408,110600,11870800,10580,10580,10580,10580,8
|
|
20240408,110500,11786160,10610,10610,10610,10610,0
|
|
20240408,110400,11786160,10610,10610,10610,10610,0
|
|
20240408,110300,11786160,10610,10610,10610,10610,0
|
|
20240408,110200,11786160,10610,10610,10610,10610,0
|
|
20240408,110100,11786160,10610,10610,10610,10610,0
|
|
20240408,110000,11786160,10610,10610,10610,10610,0
|
|
20240408,105900,11786160,10610,10610,10610,10610,0
|
|
20240408,105800,11786160,10610,10610,10610,10610,0
|
|
20240408,105700,11786160,10610,10610,10610,10610,0
|
|
20240408,105600,11786160,10610,10610,10610,10610,0
|
|
20240408,105500,11786160,10610,10610,10610,10610,0
|
|
20240408,105400,11786160,10610,10610,10610,10610,0
|
|
20240408,105300,11786160,10610,10610,10610,10610,0
|
|
20240408,105200,11786160,10610,10610,10610,10610,0
|
|
20240408,105100,11786160,10610,10610,10610,10610,0
|
|
20240408,105000,11786160,10610,10610,10610,10610,0
|
|
20240408,104900,11786160,10610,10610,10610,10610,0
|
|
20240408,104800,11786160,10610,10610,10610,10610,0
|
|
20240408,104700,11786160,10610,10610,10610,10610,0
|
|
20240408,104600,11786160,10610,10610,10610,10610,0
|
|
20240408,104500,11786160,10610,10610,10610,10610,1
|
|
20240408,104400,11775550,10610,10610,10610,10610,0
|
|
20240408,104300,11775550,10610,10610,10610,10610,0
|
|
20240408,104200,11775550,10610,10610,10610,10610,0
|
|
20240408,104100,11775550,10610,10610,10610,10610,0
|
|
20240408,104000,11775550,10610,10610,10610,10610,2
|
|
20240408,103900,11754330,10580,10580,10580,10580,0
|
|
20240408,103800,11754330,10580,10580,10580,10580,0
|
|
20240408,103700,11754330,10580,10580,10580,10580,0
|
|
20240408,103600,11754330,10580,10580,10580,10580,0
|
|
20240408,103500,11754330,10580,10580,10580,10580,0
|
|
20240408,103400,11754330,10580,10580,10580,10580,4
|
|
20240408,103300,11712010,10580,10580,10580,10580,0
|
|
20240408,103200,11712010,10580,10580,10580,10580,0
|
|
20240408,103100,11712010,10580,10580,10580,10580,0
|
|
20240408,103000,11712010,10580,10580,10580,10580,0
|
|
20240408,102900,11712010,10580,10580,10580,10580,0
|
|
20240408,102800,11712010,10580,10580,10580,10580,0
|
|
20240408,102700,11712010,10580,10580,10580,10580,0
|
|
20240408,102600,11712010,10580,10580,10580,10580,0
|
|
20240408,102500,11712010,10580,10580,10580,10580,0
|
|
20240408,102400,11712010,10580,10590,10590,10580,5
|
|
20240408,102300,11659070,10580,10580,10580,10580,0
|
|
20240408,102200,11659070,10580,10580,10580,10580,0
|
|
20240408,102100,11659070,10580,10580,10580,10580,0
|
|
20240408,102000,11659070,10580,10580,10580,10580,0
|
|
20240408,101900,11659070,10580,10580,10580,10580,0
|
|
20240408,101800,11659070,10580,10580,10580,10580,0
|
|
20240408,101700,11659070,10580,10580,10580,10580,0
|
|
20240408,101600,11659070,10580,10580,10580,10580,0
|
|
20240408,101500,11659070,10580,10580,10580,10580,0
|
|
20240408,101400,11659070,10580,10580,10580,10580,0
|
|
20240408,101300,11659070,10580,10580,10580,10580,0
|
|
20240408,101200,11659070,10580,10580,10580,10580,4
|
|
20240408,101100,11616750,10580,10590,10590,10580,37
|
|
20240408,101000,11224990,10590,10590,10590,10590,0
|
|
20240408,100900,11224990,10590,10590,10590,10590,0
|
|
20240408,100800,11224990,10590,10590,10590,10590,0
|
|
20240408,100700,11224990,10590,10590,10590,10590,0
|
|
20240408,100600,11224990,10590,10590,10590,10590,0
|
|
20240408,100500,11224990,10590,10590,10590,10590,36
|
|
20240408,100400,10843750,10610,10610,10610,10610,0
|
|
20240408,100300,10843750,10610,10610,10610,10610,0
|
|
20240408,100200,10843750,10610,10610,10610,10610,2
|
|
20240408,100100,10822530,10600,10610,10610,10600,98
|
|
20240408,100000,9783320,10620,10620,10620,10620,14
|
|
20240408,095900,9634640,10650,10650,10650,10650,0
|
|
20240408,095800,9634640,10650,10650,10650,10650,0
|
|
20240408,095700,9634640,10650,10650,10650,10650,0
|
|
20240408,095600,9634640,10650,10650,10650,10650,0
|
|
20240408,095500,9634640,10650,10650,10650,10650,1
|
|
20240408,095400,9623990,10620,10620,10620,10620,0
|
|
20240408,095300,9623990,10620,10620,10620,10620,0
|
|
20240408,095200,9623990,10620,10620,10620,10620,36
|
|
20240408,095100,9241670,10660,10660,10660,10660,0
|
|
20240408,095000,9241670,10660,10660,10660,10660,0
|
|
20240408,094900,9241670,10660,10660,10660,10660,0
|
|
20240408,094800,9241670,10660,10660,10660,10660,0
|
|
20240408,094700,9241670,10660,10660,10660,10660,2
|
|
20240408,094600,9220350,10660,10660,10660,10660,0
|
|
20240408,094500,9220350,10660,10660,10660,10660,0
|
|
20240408,094400,9220350,10660,10660,10660,10660,0
|
|
20240408,094300,9220350,10660,10660,10660,10660,0
|
|
20240408,094200,9220350,10660,10660,10660,10660,2
|
|
20240408,094100,9199030,10670,10670,10670,10670,0
|
|
20240408,094000,9199030,10670,10670,10670,10670,0
|
|
20240408,093900,9199030,10670,10670,10670,10670,0
|
|
20240408,093800,9199030,10670,10670,10670,10670,0
|
|
20240408,093700,9199030,10670,10670,10670,10670,0
|
|
20240408,093600,9199030,10670,10670,10670,10670,0
|
|
20240408,093500,9199030,10670,10670,10670,10670,0
|
|
20240408,093400,9199030,10670,10670,10670,10670,1
|
|
20240408,093300,9188360,10600,10600,10600,10600,0
|
|
20240408,093200,9188360,10600,10600,10600,10600,0
|
|
20240408,093100,9188360,10600,10600,10600,10600,0
|
|
20240408,093000,9188360,10600,10600,10600,10600,0
|
|
20240408,092900,9188360,10600,10600,10600,10600,0
|
|
20240408,092800,9188360,10600,10610,10610,10600,30
|
|
20240408,092700,8870260,10620,10620,10620,10620,0
|
|
20240408,092600,8870260,10620,10620,10620,10620,0
|
|
20240408,092500,8870260,10620,10630,10630,10620,670
|
|
20240408,092400,1754820,10690,10690,10690,10690,0
|
|
20240408,092300,1754820,10690,10690,10690,10690,1
|
|
20240408,092200,1744130,10620,10620,10620,10620,0
|
|
20240408,092100,1744130,10620,10620,10620,10620,0
|
|
20240408,092000,1744130,10620,10620,10620,10620,0
|
|
20240408,091900,1744130,10620,10620,10620,10620,4
|
|
20240408,091800,1701650,10620,10620,10620,10620,0
|
|
20240408,091700,1701650,10620,10620,10620,10620,0
|
|
20240408,091600,1701650,10620,10620,10620,10620,0
|
|
20240408,091500,1701650,10620,10620,10620,10620,1
|
|
20240408,091400,1691030,10620,10620,10620,10620,0
|
|
20240408,091300,1691030,10620,10620,10620,10620,0
|
|
20240408,091200,1691030,10620,10620,10620,10620,0
|
|
20240408,091100,1691030,10620,10620,10620,10620,9
|
|
20240408,091000,1595450,10620,10620,10620,10620,0
|
|
20240408,090900,1595450,10620,10640,10640,10620,137
|
|
20240408,090800,138790,10670,10670,10670,10670,3
|
|
20240408,090700,106780,10670,10670,10670,10670,1
|
|
20240408,090600,96110,10670,10670,10670,10670,0
|
|
20240408,090500,96110,10670,10670,10670,10670,0
|
|
20240408,090400,96110,10670,10700,10700,10650,9
|
|
20240408,090300,0,10670,10670,10670,10670,0
|
|
20240408,090200,0,10670,10670,10670,10670,0
|
|
20240408,090100,0,10670,10670,10670,10670,0
|
|
20240408,090000,0,10670,10670,10670,10670,0
|