612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190900,126628090,10090,10090,10090,10090,208
|
|
20240416,190800,126628090,10090,10090,10090,10090,0
|
|
20240416,190700,126628090,10090,10090,10090,10090,0
|
|
20240416,190600,126628090,10090,10090,10090,10090,0
|
|
20240416,190500,126628090,10090,10090,10090,10090,0
|
|
20240416,190400,126628090,10090,10090,10090,10090,0
|
|
20240416,190300,126628090,10090,10090,10090,10090,0
|
|
20240416,190200,126628090,10090,10090,10090,10090,0
|
|
20240416,190100,126628090,10090,10090,10090,10090,0
|
|
20240416,190000,126628090,10090,10090,10090,10090,0
|
|
20240416,185900,126628090,10090,10090,10090,10090,0
|
|
20240416,185800,126628090,10090,10090,10090,10090,0
|
|
20240416,185700,126628090,10090,10090,10090,10090,0
|
|
20240416,185600,126628090,10090,10090,10090,10090,0
|
|
20240416,185500,126628090,10090,10090,10090,10090,0
|
|
20240416,185400,126628090,10090,10090,10090,10090,0
|
|
20240416,185300,126628090,10090,10090,10090,10090,0
|
|
20240416,185200,126628090,10090,10090,10090,10090,0
|
|
20240416,185100,126628090,10090,10090,10090,10090,0
|
|
20240416,185000,126628090,10090,10090,10090,10090,0
|
|
20240416,184900,126628090,10090,10090,10090,10090,0
|
|
20240416,184800,126628090,10090,10090,10090,10090,0
|
|
20240416,184700,126628090,10090,10090,10090,10090,0
|
|
20240416,184600,126628090,10090,10090,10090,10090,0
|
|
20240416,184500,126628090,10090,10090,10090,10090,0
|
|
20240416,184400,126628090,10090,10090,10090,10090,0
|
|
20240416,184300,126628090,10090,10090,10090,10090,0
|
|
20240416,184200,126628090,10090,10090,10090,10090,0
|
|
20240416,184100,126628090,10090,10090,10090,10090,0
|
|
20240416,184000,126628090,10090,10090,10090,10090,0
|
|
20240416,183900,126628090,10090,10090,10090,10090,208
|
|
20240416,183800,126628090,10090,10090,10090,10090,0
|
|
20240416,183700,126628090,10090,10090,10090,10090,0
|
|
20240416,183600,126628090,10090,10090,10090,10090,0
|
|
20240416,183500,126628090,10090,10090,10090,10090,0
|
|
20240416,183400,126628090,10090,10090,10090,10090,0
|
|
20240416,183300,126628090,10090,10090,10090,10090,0
|
|
20240416,183200,126628090,10090,10090,10090,10090,0
|
|
20240416,183100,126628090,10090,10090,10090,10090,0
|
|
20240416,183000,126628090,10090,10090,10090,10090,0
|
|
20240416,182900,126628090,10090,10090,10090,10090,0
|
|
20240416,182800,126628090,10090,10090,10090,10090,0
|
|
20240416,182700,126628090,10090,10090,10090,10090,0
|
|
20240416,182600,126628090,10090,10090,10090,10090,0
|
|
20240416,182500,126628090,10090,10090,10090,10090,0
|
|
20240416,182400,126628090,10090,10090,10090,10090,0
|
|
20240416,182300,126628090,10090,10090,10090,10090,0
|
|
20240416,182200,126628090,10090,10090,10090,10090,0
|
|
20240416,182100,126628090,10090,10090,10090,10090,0
|
|
20240416,182000,126628090,10090,10090,10090,10090,0
|
|
20240416,181900,126628090,10090,10090,10090,10090,0
|
|
20240416,181800,126628090,10090,10090,10090,10090,0
|
|
20240416,181700,126628090,10090,10090,10090,10090,0
|
|
20240416,181600,126628090,10090,10090,10090,10090,0
|
|
20240416,181500,126628090,10090,10090,10090,10090,0
|
|
20240416,181400,126628090,10090,10090,10090,10090,0
|
|
20240416,181300,126628090,10090,10090,10090,10090,0
|
|
20240416,181200,126628090,10090,10090,10090,10090,0
|
|
20240416,181100,126628090,10090,10090,10090,10090,0
|
|
20240416,181000,126628090,10090,10090,10090,10090,0
|
|
20240416,180900,126628090,10090,10090,10090,10090,208
|
|
20240416,180800,126628090,10090,10090,10090,10090,0
|
|
20240416,180700,126628090,10090,10090,10090,10090,0
|
|
20240416,180600,126628090,10090,10090,10090,10090,0
|
|
20240416,180500,126628090,10090,10090,10090,10090,0
|
|
20240416,180400,126628090,10090,10090,10090,10090,0
|
|
20240416,180300,126628090,10090,10090,10090,10090,0
|
|
20240416,180200,126628090,10090,10090,10090,10090,0
|
|
20240416,180100,126628090,10090,10090,10090,10090,0
|
|
20240416,180000,126628090,10090,10090,10090,10090,0
|
|
20240416,175900,126628090,10090,10090,10090,10090,0
|
|
20240416,175800,126628090,10090,10090,10090,10090,0
|
|
20240416,175700,126628090,10090,10090,10090,10090,0
|
|
20240416,175600,126628090,10090,10090,10090,10090,0
|
|
20240416,175500,126628090,10090,10090,10090,10090,0
|
|
20240416,175400,126628090,10090,10090,10090,10090,0
|
|
20240416,175300,126628090,10090,10090,10090,10090,0
|
|
20240416,175200,126628090,10090,10090,10090,10090,0
|
|
20240416,175100,126628090,10090,10090,10090,10090,0
|
|
20240416,175000,126628090,10090,10090,10090,10090,0
|
|
20240416,174900,126628090,10090,10090,10090,10090,0
|
|
20240416,174800,126628090,10090,10090,10090,10090,0
|
|
20240416,174700,126628090,10090,10090,10090,10090,0
|
|
20240416,174600,126628090,10090,10090,10090,10090,0
|
|
20240416,174500,126628090,10090,10090,10090,10090,0
|
|
20240416,174400,126628090,10090,10090,10090,10090,0
|
|
20240416,174300,126628090,10090,10090,10090,10090,0
|
|
20240416,174200,126628090,10090,10090,10090,10090,0
|
|
20240416,174100,126628090,10090,10090,10090,10090,0
|
|
20240416,174000,126628090,10090,10090,10090,10090,0
|
|
20240416,173900,126628090,10090,10090,10090,10090,208
|
|
20240416,173800,126628090,10090,10090,10090,10090,0
|
|
20240416,173700,126628090,10090,10090,10090,10090,0
|
|
20240416,173600,126628090,10090,10090,10090,10090,0
|
|
20240416,173500,126628090,10090,10090,10090,10090,0
|
|
20240416,173400,126628090,10090,10090,10090,10090,0
|
|
20240416,173300,126628090,10090,10090,10090,10090,0
|
|
20240416,173200,126628090,10090,10090,10090,10090,0
|
|
20240416,173100,126628090,10090,10090,10090,10090,0
|
|
20240416,173000,126628090,10090,10090,10090,10090,0
|
|
20240416,172900,126628090,10090,10090,10090,10090,0
|
|
20240416,172800,126628090,10090,10090,10090,10090,0
|
|
20240416,172700,126628090,10090,10090,10090,10090,0
|
|
20240416,172600,126628090,10090,10090,10090,10090,0
|
|
20240416,172500,126628090,10090,10090,10090,10090,0
|
|
20240416,172400,126628090,10090,10090,10090,10090,0
|
|
20240416,172300,126628090,10090,10090,10090,10090,0
|
|
20240416,172200,126628090,10090,10090,10090,10090,0
|
|
20240416,172100,126628090,10090,10090,10090,10090,0
|
|
20240416,172000,126628090,10090,10090,10090,10090,0
|
|
20240416,171900,126628090,10090,10090,10090,10090,0
|
|
20240416,171800,126628090,10090,10090,10090,10090,0
|
|
20240416,171700,126628090,10090,10090,10090,10090,0
|
|
20240416,171600,126628090,10090,10090,10090,10090,0
|
|
20240416,171500,126628090,10090,10090,10090,10090,0
|
|
20240416,171400,126628090,10090,10090,10090,10090,0
|
|
20240416,171300,126628090,10090,10090,10090,10090,0
|
|
20240416,171200,126628090,10090,10090,10090,10090,0
|
|
20240416,171100,126628090,10090,10090,10090,10090,0
|
|
20240416,171000,126628090,10090,10090,10090,10090,0
|
|
20240416,170900,126628090,10090,10090,10090,10090,208
|
|
20240416,170800,126628090,10090,10090,10090,10090,0
|
|
20240416,170700,126628090,10090,10090,10090,10090,0
|
|
20240416,170600,126628090,10090,10090,10090,10090,0
|
|
20240416,170500,126628090,10090,10090,10090,10090,0
|
|
20240416,170400,126628090,10090,10090,10090,10090,0
|
|
20240416,170300,126628090,10090,10090,10090,10090,0
|
|
20240416,170200,126628090,10090,10090,10090,10090,0
|
|
20240416,170100,126628090,10090,10090,10090,10090,0
|
|
20240416,170000,126628090,10090,10090,10090,10090,0
|
|
20240416,165900,126628090,10090,10090,10090,10090,0
|
|
20240416,165800,126628090,10090,10090,10090,10090,0
|
|
20240416,165700,126628090,10090,10090,10090,10090,0
|
|
20240416,165600,126628090,10090,10090,10090,10090,0
|
|
20240416,165500,126628090,10090,10090,10090,10090,0
|
|
20240416,165400,126628090,10090,10090,10090,10090,0
|
|
20240416,165300,126628090,10090,10090,10090,10090,0
|
|
20240416,165200,126628090,10090,10090,10090,10090,0
|
|
20240416,165100,126628090,10090,10090,10090,10090,0
|
|
20240416,165000,126628090,10090,10090,10090,10090,0
|
|
20240416,164900,126628090,10090,10090,10090,10090,0
|
|
20240416,164800,126628090,10090,10090,10090,10090,0
|
|
20240416,164700,126628090,10090,10090,10090,10090,0
|
|
20240416,164600,126628090,10090,10090,10090,10090,0
|
|
20240416,164500,126628090,10090,10090,10090,10090,0
|
|
20240416,164400,126628090,10090,10090,10090,10090,0
|
|
20240416,164300,126628090,10090,10090,10090,10090,0
|
|
20240416,164200,126628090,10090,10090,10090,10090,0
|
|
20240416,164100,126628090,10090,10090,10090,10090,0
|
|
20240416,164000,126628090,10090,10090,10090,10090,0
|
|
20240416,163900,126628090,10090,10090,10090,10090,208
|
|
20240416,163800,126628090,10090,10090,10090,10090,0
|
|
20240416,163700,126628090,10090,10090,10090,10090,0
|
|
20240416,163600,126628090,10090,10090,10090,10090,0
|
|
20240416,163500,126628090,10090,10090,10090,10090,0
|
|
20240416,163400,126628090,10090,10090,10090,10090,0
|
|
20240416,163300,126628090,10090,10090,10090,10090,0
|
|
20240416,163200,126628090,10090,10090,10090,10090,0
|
|
20240416,163100,126628090,10090,10090,10090,10090,0
|
|
20240416,163000,126628090,10090,10090,10090,10090,0
|
|
20240416,162900,126628090,10090,10090,10090,10090,0
|
|
20240416,162800,126628090,10090,10090,10090,10090,0
|
|
20240416,162700,126628090,10090,10090,10090,10090,0
|
|
20240416,162600,126628090,10090,10090,10090,10090,0
|
|
20240416,162500,126628090,10090,10090,10090,10090,0
|
|
20240416,162400,126628090,10090,10090,10090,10090,0
|
|
20240416,162300,126628090,10090,10090,10090,10090,0
|
|
20240416,162200,126628090,10090,10090,10090,10090,0
|
|
20240416,162100,126628090,10090,10090,10090,10090,0
|
|
20240416,162000,126628090,10090,10090,10090,10090,0
|
|
20240416,161900,126628090,10090,10090,10090,10090,0
|
|
20240416,161800,126628090,10090,10090,10090,10090,0
|
|
20240416,161700,126628090,10090,10090,10090,10090,0
|
|
20240416,161600,126628090,10090,10090,10090,10090,0
|
|
20240416,161500,126628090,10090,10090,10090,10090,0
|
|
20240416,161400,126628090,10090,10090,10090,10090,0
|
|
20240416,161300,126628090,10090,10090,10090,10090,0
|
|
20240416,161200,126628090,10090,10090,10090,10090,0
|
|
20240416,161100,126628090,10090,10090,10090,10090,0
|
|
20240416,161000,126628090,10090,10090,10090,10090,0
|
|
20240416,160900,126628090,10090,10090,10090,10090,208
|
|
20240416,160800,126628090,10090,10090,10090,10090,0
|
|
20240416,160700,126628090,10090,10090,10090,10090,0
|
|
20240416,160600,126628090,10090,10090,10090,10090,0
|
|
20240416,160500,126628090,10090,10090,10090,10090,0
|
|
20240416,160400,126628090,10090,10090,10090,10090,0
|
|
20240416,160300,126628090,10090,10090,10090,10090,0
|
|
20240416,160200,126628090,10090,10090,10090,10090,0
|
|
20240416,160100,126628090,10090,10090,10090,10090,0
|
|
20240416,160000,126628090,10090,10090,10090,10090,0
|
|
20240416,155900,126628090,10090,10090,10090,10090,0
|
|
20240416,155800,126628090,10090,10090,10090,10090,0
|
|
20240416,155700,126628090,10090,10090,10090,10090,0
|
|
20240416,155600,126628090,10090,10090,10090,10090,0
|
|
20240416,155500,126628090,10090,10090,10090,10090,0
|
|
20240416,155400,126628090,10090,10090,10090,10090,0
|
|
20240416,155300,126628090,10090,10090,10090,10090,0
|
|
20240416,155200,126628090,10090,10090,10090,10090,0
|
|
20240416,155100,126628090,10090,10090,10090,10090,0
|
|
20240416,155000,126628090,10090,10090,10090,10090,0
|
|
20240416,154900,126628090,10090,10090,10090,10090,0
|
|
20240416,154800,126628090,10090,10090,10090,10090,0
|
|
20240416,154700,126628090,10090,10090,10090,10090,0
|
|
20240416,154600,126628090,10090,10090,10090,10090,0
|
|
20240416,154500,126628090,10090,10090,10090,10090,0
|
|
20240416,154400,126628090,10090,10090,10090,10090,0
|
|
20240416,154300,126628090,10090,10090,10090,10090,0
|
|
20240416,154200,126628090,10090,10090,10090,10090,0
|
|
20240416,154100,126628090,10090,10090,10090,10090,0
|
|
20240416,154000,126628090,10090,10090,10090,10090,0
|
|
20240416,153900,126628090,10090,10090,10090,10090,208
|
|
20240416,153800,126628090,10090,10090,10090,10090,0
|
|
20240416,153700,126628090,10090,10090,10090,10090,0
|
|
20240416,153600,126628090,10090,10090,10090,10090,0
|
|
20240416,153500,126628090,10090,10090,10090,10090,0
|
|
20240416,153400,126628090,10090,10090,10090,10090,0
|
|
20240416,153300,126628090,10090,10090,10090,10090,0
|
|
20240416,153200,126628090,10090,10090,10090,10090,0
|
|
20240416,153100,126628090,10090,10090,10090,10090,0
|
|
20240416,153000,126628090,10090,10090,10090,10090,208
|
|
20240416,152900,124529370,10080,10080,10080,10080,0
|
|
20240416,152800,124529370,10080,10080,10080,10080,0
|
|
20240416,152700,124529370,10080,10080,10080,10080,0
|
|
20240416,152600,124529370,10080,10080,10080,10080,0
|
|
20240416,152500,124529370,10080,10080,10080,10080,0
|
|
20240416,152400,124529370,10080,10080,10080,10080,0
|
|
20240416,152300,124529370,10080,10080,10080,10080,0
|
|
20240416,152200,124529370,10080,10080,10080,10080,0
|
|
20240416,152100,124529370,10080,10080,10080,10080,0
|
|
20240416,152000,124529370,10080,10080,10080,10080,0
|
|
20240416,151900,124529370,10080,10080,10080,10080,1
|
|
20240416,151800,124519290,9990,10080,10080,9990,17
|
|
20240416,151700,124349370,9990,9990,9990,9990,0
|
|
20240416,151600,124349370,9990,9990,9990,9990,0
|
|
20240416,151500,124349370,9990,9990,9990,9990,0
|
|
20240416,151400,124349370,9990,9990,9990,9990,0
|
|
20240416,151300,124349370,9990,9990,9990,9990,28
|
|
20240416,151200,124069650,10100,10100,10100,10100,7
|
|
20240416,151100,123998950,9990,9990,9990,9990,0
|
|
20240416,151000,123998950,9990,9990,9990,9990,20
|
|
20240416,150900,123799150,10000,10000,10000,10000,4
|
|
20240416,150800,123759150,9990,9990,9990,9990,0
|
|
20240416,150700,123759150,9990,9990,9990,9990,0
|
|
20240416,150600,123759150,9990,9990,9990,9990,0
|
|
20240416,150500,123759150,9990,10000,10000,9990,11
|
|
20240416,150400,123649240,10050,10050,10050,10050,0
|
|
20240416,150300,123649240,10050,10050,10050,10050,20
|
|
20240416,150200,123448240,10060,10060,10060,10060,2
|
|
20240416,150100,123428120,10060,10060,10060,10060,0
|
|
20240416,150000,123428120,10060,10060,10060,10060,0
|
|
20240416,145900,123428120,10060,10060,10060,10060,0
|
|
20240416,145800,123428120,10060,10060,10060,10060,0
|
|
20240416,145700,123428120,10060,10060,10060,10060,3
|
|
20240416,145600,123397940,10060,10060,10060,10060,0
|
|
20240416,145500,123397940,10060,10060,10060,10060,0
|
|
20240416,145400,123397940,10060,10060,10060,10060,0
|
|
20240416,145300,123397940,10060,10060,10060,10060,0
|
|
20240416,145200,123397940,10060,10060,10060,10060,0
|
|
20240416,145100,123397940,10060,10060,10060,10060,0
|
|
20240416,145000,123397940,10060,10060,10060,10060,3
|
|
20240416,144900,123367760,10050,10050,10050,10050,0
|
|
20240416,144800,123367760,10050,10050,10050,10050,0
|
|
20240416,144700,123367760,10050,10050,10050,10050,0
|
|
20240416,144600,123367760,10050,10040,10050,10040,495
|
|
20240416,144500,118394150,10010,10010,10010,10010,1
|
|
20240416,144400,118384140,10010,10010,10010,10010,0
|
|
20240416,144300,118384140,10010,10010,10010,10010,0
|
|
20240416,144200,118384140,10010,10010,10010,10010,0
|
|
20240416,144100,118384140,10010,10010,10010,10010,0
|
|
20240416,144000,118384140,10010,10010,10010,10010,0
|
|
20240416,143900,118384140,10010,10010,10010,10010,0
|
|
20240416,143800,118384140,10010,10010,10010,10010,0
|
|
20240416,143700,118384140,10010,10010,10010,10010,0
|
|
20240416,143600,118384140,10010,10010,10010,10010,0
|
|
20240416,143500,118384140,10010,10010,10010,10010,0
|
|
20240416,143400,118384140,10010,10010,10010,10010,0
|
|
20240416,143300,118384140,10010,10010,10010,10010,0
|
|
20240416,143200,118384140,10010,10010,10010,10010,0
|
|
20240416,143100,118384140,10010,10010,10010,10010,0
|
|
20240416,143000,118384140,10010,10010,10010,10010,0
|
|
20240416,142900,118384140,10010,10010,10010,10010,0
|
|
20240416,142800,118384140,10010,10010,10010,10010,0
|
|
20240416,142700,118384140,10010,10010,10010,10010,0
|
|
20240416,142600,118384140,10010,10010,10010,10010,0
|
|
20240416,142500,118384140,10010,10010,10010,10010,0
|
|
20240416,142400,118384140,10010,10010,10010,10010,100
|
|
20240416,142300,117383140,10010,10010,10010,10010,10
|
|
20240416,142200,117283040,10010,10010,10010,10010,0
|
|
20240416,142100,117283040,10010,10010,10010,10010,0
|
|
20240416,142000,117283040,10010,10010,10010,10010,0
|
|
20240416,141900,117283040,10010,10010,10010,10010,112
|
|
20240416,141800,116161920,10010,10010,10010,10010,0
|
|
20240416,141700,116161920,10010,10010,10010,10010,0
|
|
20240416,141600,116161920,10010,10010,10010,10010,0
|
|
20240416,141500,116161920,10010,10010,10010,10010,1
|
|
20240416,141400,116151910,9980,9980,9980,9980,0
|
|
20240416,141300,116151910,9980,9990,9990,9980,30
|
|
20240416,141200,115852460,9990,9990,9990,9990,0
|
|
20240416,141100,115852460,9990,9980,9990,9980,41
|
|
20240416,141000,115443270,9980,10000,10000,9980,176
|
|
20240416,140900,113685230,10000,10000,10000,10000,0
|
|
20240416,140800,113685230,10000,10000,10000,10000,0
|
|
20240416,140700,113685230,10000,10000,10000,10000,0
|
|
20240416,140600,113685230,10000,10000,10000,10000,0
|
|
20240416,140500,113685230,10000,10000,10000,10000,0
|
|
20240416,140400,113685230,10000,10000,10000,10000,0
|
|
20240416,140300,113685230,10000,10000,10000,10000,21
|
|
20240416,140200,113475230,10000,9990,10000,9990,2
|
|
20240416,140100,113455240,10000,10000,10000,10000,0
|
|
20240416,140000,113455240,10000,10000,10000,10000,0
|
|
20240416,135900,113455240,10000,10000,10000,10000,221
|
|
20240416,135800,111245240,10020,10020,10020,10020,6
|
|
20240416,135700,111185120,10020,10020,10020,10020,1
|
|
20240416,135600,111175100,10010,10010,10010,10010,1
|
|
20240416,135500,111165090,10000,10000,10000,10000,0
|
|
20240416,135400,111165090,10000,10000,10000,10000,0
|
|
20240416,135300,111165090,10000,10000,10000,10000,0
|
|
20240416,135200,111165090,10000,10000,10000,10000,0
|
|
20240416,135100,111165090,10000,10000,10000,10000,675
|
|
20240416,135000,104415090,10000,10010,10010,10000,1000
|
|
20240416,134900,94414530,10000,10000,10000,10000,0
|
|
20240416,134800,94414530,10000,10000,10000,10000,0
|
|
20240416,134700,94414530,10000,10000,10000,10000,0
|
|
20240416,134600,94414530,10000,10000,10000,10000,0
|
|
20240416,134500,94414530,10000,10000,10000,10000,0
|
|
20240416,134400,94414530,10000,10000,10000,10000,0
|
|
20240416,134300,94414530,10000,10000,10000,10000,0
|
|
20240416,134200,94414530,10000,10000,10000,10000,0
|
|
20240416,134100,94414530,10000,10010,10010,10000,200
|
|
20240416,134000,92414010,10040,10040,10040,10040,0
|
|
20240416,133900,92414010,10040,10040,10040,10040,0
|
|
20240416,133800,92414010,10040,10040,10040,10040,1
|
|
20240416,133700,92403970,10040,10040,10040,10040,0
|
|
20240416,133600,92403970,10040,10040,10040,10040,0
|
|
20240416,133500,92403970,10040,10040,10040,10040,0
|
|
20240416,133400,92403970,10040,10040,10040,10040,0
|
|
20240416,133300,92403970,10040,10050,10050,10040,12
|
|
20240416,133200,92283480,10040,10040,10040,10040,1
|
|
20240416,133100,92273440,10040,10040,10040,10040,1
|
|
20240416,133000,92263400,10050,10050,10050,10050,0
|
|
20240416,132900,92263400,10050,10050,10050,10050,0
|
|
20240416,132800,92263400,10050,10050,10050,10050,0
|
|
20240416,132700,92263400,10050,10050,10050,10050,0
|
|
20240416,132600,92263400,10050,10050,10050,10050,0
|
|
20240416,132500,92263400,10050,10050,10050,10050,0
|
|
20240416,132400,92263400,10050,10050,10050,10050,0
|
|
20240416,132300,92263400,10050,10050,10050,10050,0
|
|
20240416,132200,92263400,10050,10050,10050,10050,0
|
|
20240416,132100,92263400,10050,10050,10050,10050,0
|
|
20240416,132000,92263400,10050,10050,10050,10050,0
|
|
20240416,131900,92263400,10050,10050,10050,10050,0
|
|
20240416,131800,92263400,10050,10050,10050,10050,0
|
|
20240416,131700,92263400,10050,10050,10050,10050,0
|
|
20240416,131600,92263400,10050,10050,10050,10050,0
|
|
20240416,131500,92263400,10050,10050,10050,10050,0
|
|
20240416,131400,92263400,10050,10050,10050,10050,0
|
|
20240416,131300,92263400,10050,10050,10050,10050,25
|
|
20240416,131200,92012150,10000,10000,10000,10000,0
|
|
20240416,131100,92012150,10000,10010,10010,10000,148
|
|
20240416,131000,90531940,10080,10080,10080,10080,0
|
|
20240416,130900,90531940,10080,10080,10080,10080,0
|
|
20240416,130800,90531940,10080,10080,10080,10080,0
|
|
20240416,130700,90531940,10080,10030,10080,10000,2913
|
|
20240416,130600,61371080,10040,10040,10040,10040,0
|
|
20240416,130500,61371080,10040,10040,10040,10040,0
|
|
20240416,130400,61371080,10040,10050,10050,10040,115
|
|
20240416,130300,60216430,10040,10040,10040,10040,0
|
|
20240416,130200,60216430,10040,10040,10040,10040,0
|
|
20240416,130100,60216430,10040,10040,10040,10040,0
|
|
20240416,130000,60216430,10040,10040,10040,10040,0
|
|
20240416,125900,60216430,10040,10040,10040,10040,0
|
|
20240416,125800,60216430,10040,10040,10040,10040,49
|
|
20240416,125700,59724470,10040,10040,10040,10040,200
|
|
20240416,125600,57716470,10040,10060,10060,10040,50
|
|
20240416,125500,57214040,10050,10150,10150,10050,50
|
|
20240416,125400,56711430,10150,10150,10150,10150,0
|
|
20240416,125300,56711430,10150,10150,10150,10150,0
|
|
20240416,125200,56711430,10150,10150,10150,10150,0
|
|
20240416,125100,56711430,10150,10150,10150,10150,0
|
|
20240416,125000,56711430,10150,10150,10150,10150,0
|
|
20240416,124900,56711430,10150,10150,10150,10150,0
|
|
20240416,124800,56711430,10150,10150,10150,10150,0
|
|
20240416,124700,56711430,10150,10150,10150,10150,0
|
|
20240416,124600,56711430,10150,10150,10150,10150,0
|
|
20240416,124500,56711430,10150,10150,10150,10150,0
|
|
20240416,124400,56711430,10150,10050,10150,10050,43
|
|
20240416,124300,56278680,10050,10050,10050,10050,13
|
|
20240416,124200,56148030,10050,10050,10050,10050,101
|
|
20240416,124100,55132980,10070,10070,10070,10070,0
|
|
20240416,124000,55132980,10070,10070,10070,10070,0
|
|
20240416,123900,55132980,10070,10070,10070,10070,0
|
|
20240416,123800,55132980,10070,10070,10070,10070,0
|
|
20240416,123700,55132980,10070,10070,10070,10070,0
|
|
20240416,123600,55132980,10070,10070,10070,10070,0
|
|
20240416,123500,55132980,10070,10070,10070,10070,0
|
|
20240416,123400,55132980,10070,10070,10070,10070,0
|
|
20240416,123300,55132980,10070,10070,10070,10070,0
|
|
20240416,123200,55132980,10070,10070,10070,10070,0
|
|
20240416,123100,55132980,10070,10070,10070,10070,0
|
|
20240416,123000,55132980,10070,10070,10070,10070,0
|
|
20240416,122900,55132980,10070,10070,10070,10070,0
|
|
20240416,122800,55132980,10070,10070,10070,10070,0
|
|
20240416,122700,55132980,10070,10070,10070,10070,0
|
|
20240416,122600,55132980,10070,10070,10070,10070,0
|
|
20240416,122500,55132980,10070,10070,10070,10070,10
|
|
20240416,122400,55032280,10070,10070,10070,10070,0
|
|
20240416,122300,55032280,10070,10070,10070,10070,0
|
|
20240416,122200,55032280,10070,10070,10070,10070,0
|
|
20240416,122100,55032280,10070,10070,10070,10070,0
|
|
20240416,122000,55032280,10070,10070,10070,10070,0
|
|
20240416,121900,55032280,10070,10070,10070,10070,0
|
|
20240416,121800,55032280,10070,10080,10080,10070,21
|
|
20240416,121700,54820770,10070,10070,10070,10070,0
|
|
20240416,121600,54820770,10070,10070,10070,10070,0
|
|
20240416,121500,54820770,10070,10070,10070,10070,0
|
|
20240416,121400,54820770,10070,10070,10070,10070,0
|
|
20240416,121300,54820770,10070,10070,10070,10070,0
|
|
20240416,121200,54820770,10070,10070,10070,10070,6
|
|
20240416,121100,54760350,10070,10070,10070,10070,0
|
|
20240416,121000,54760350,10070,10070,10070,10070,0
|
|
20240416,120900,54760350,10070,10070,10070,10070,0
|
|
20240416,120800,54760350,10070,10070,10070,10070,0
|
|
20240416,120700,54760350,10070,10070,10070,10070,0
|
|
20240416,120600,54760350,10070,10070,10070,10070,0
|
|
20240416,120500,54760350,10070,10070,10070,10070,0
|
|
20240416,120400,54760350,10070,10070,10070,10070,0
|
|
20240416,120300,54760350,10070,10070,10070,10070,0
|
|
20240416,120200,54760350,10070,10070,10070,10070,0
|
|
20240416,120100,54760350,10070,10070,10070,10070,5
|
|
20240416,120000,54710000,10070,10070,10070,10070,0
|
|
20240416,115900,54710000,10070,10070,10070,10070,0
|
|
20240416,115800,54710000,10070,10070,10070,10070,5
|
|
20240416,115700,54659650,10070,10070,10070,10070,0
|
|
20240416,115600,54659650,10070,10070,10070,10070,100
|
|
20240416,115500,53652650,10070,10030,10070,10030,2
|
|
20240416,115400,53632550,10070,10070,10070,10070,0
|
|
20240416,115300,53632550,10070,10070,10070,10070,0
|
|
20240416,115200,53632550,10070,10070,10070,10070,2500
|
|
20240416,115100,28457550,10070,10070,10070,10070,0
|
|
20240416,115000,28457550,10070,10070,10070,10070,0
|
|
20240416,114900,28457550,10070,10070,10070,10070,77
|
|
20240416,114800,27682160,10070,10070,10070,10070,0
|
|
20240416,114700,27682160,10070,10070,10070,10070,0
|
|
20240416,114600,27682160,10070,10070,10070,10070,0
|
|
20240416,114500,27682160,10070,10070,10070,10070,0
|
|
20240416,114400,27682160,10070,10070,10070,10070,1
|
|
20240416,114300,27672090,10070,10070,10070,10070,0
|
|
20240416,114200,27672090,10070,10070,10070,10070,0
|
|
20240416,114100,27672090,10070,10070,10070,10070,0
|
|
20240416,114000,27672090,10070,10070,10070,10070,0
|
|
20240416,113900,27672090,10070,10070,10070,10070,0
|
|
20240416,113800,27672090,10070,10070,10070,10070,1
|
|
20240416,113700,27662020,10070,10070,10070,10070,6
|
|
20240416,113600,27601600,10030,10030,10030,10030,0
|
|
20240416,113500,27601600,10030,10030,10030,10030,0
|
|
20240416,113400,27601600,10030,10030,10030,10030,2
|
|
20240416,113300,27581540,10030,10030,10030,10030,0
|
|
20240416,113200,27581540,10030,10030,10030,10030,14
|
|
20240416,113100,27441120,10030,10030,10030,10030,1
|
|
20240416,113000,27431090,10030,10030,10030,10030,0
|
|
20240416,112900,27431090,10030,10060,10060,10030,918
|
|
20240416,112800,18215170,10120,10120,10120,10120,0
|
|
20240416,112700,18215170,10120,10120,10120,10120,0
|
|
20240416,112600,18215170,10120,10120,10120,10120,0
|
|
20240416,112500,18215170,10120,10120,10120,10120,0
|
|
20240416,112400,18215170,10120,10120,10120,10120,0
|
|
20240416,112300,18215170,10120,10120,10120,10120,10
|
|
20240416,112200,18113970,10120,10120,10120,10120,0
|
|
20240416,112100,18113970,10120,10120,10120,10120,0
|
|
20240416,112000,18113970,10120,10120,10120,10120,0
|
|
20240416,111900,18113970,10120,10120,10120,10120,0
|
|
20240416,111800,18113970,10120,10120,10120,10120,0
|
|
20240416,111700,18113970,10120,10120,10120,10120,0
|
|
20240416,111600,18113970,10120,10120,10120,10120,1
|
|
20240416,111500,18103850,10050,10050,10050,10050,0
|
|
20240416,111400,18103850,10050,10050,10050,10050,18
|
|
20240416,111300,17922950,10050,10050,10050,10050,0
|
|
20240416,111200,17922950,10050,10050,10050,10050,0
|
|
20240416,111100,17922950,10050,10050,10050,10050,0
|
|
20240416,111000,17922950,10050,10050,10050,10050,0
|
|
20240416,110900,17922950,10050,10050,10050,10050,0
|
|
20240416,110800,17922950,10050,10050,10050,10050,0
|
|
20240416,110700,17922950,10050,10050,10050,10050,0
|
|
20240416,110600,17922950,10050,10050,10050,10050,0
|
|
20240416,110500,17922950,10050,10050,10050,10050,0
|
|
20240416,110400,17922950,10050,10050,10050,10050,0
|
|
20240416,110300,17922950,10050,10060,10060,10050,55
|
|
20240416,110200,17370060,10060,10060,10060,10060,0
|
|
20240416,110100,17370060,10060,10060,10060,10060,0
|
|
20240416,110000,17370060,10060,10060,10060,10060,0
|
|
20240416,105900,17370060,10060,10060,10060,10060,0
|
|
20240416,105800,17370060,10060,10060,10060,10060,0
|
|
20240416,105700,17370060,10060,10060,10060,10060,0
|
|
20240416,105600,17370060,10060,10060,10060,10060,0
|
|
20240416,105500,17370060,10060,10060,10060,10060,0
|
|
20240416,105400,17370060,10060,10060,10060,10060,0
|
|
20240416,105300,17370060,10060,10060,10060,10060,0
|
|
20240416,105200,17370060,10060,10060,10060,10060,0
|
|
20240416,105100,17370060,10060,10060,10060,10060,0
|
|
20240416,105000,17370060,10060,10060,10060,10060,0
|
|
20240416,104900,17370060,10060,10060,10060,10060,0
|
|
20240416,104800,17370060,10060,10060,10060,10050,31
|
|
20240416,104700,17058430,10090,10090,10090,10090,63
|
|
20240416,104600,16422760,10100,10100,10100,10100,0
|
|
20240416,104500,16422760,10100,10100,10100,10100,0
|
|
20240416,104400,16422760,10100,10100,10100,10100,0
|
|
20240416,104300,16422760,10100,10100,10100,10100,0
|
|
20240416,104200,16422760,10100,10100,10100,10100,2
|
|
20240416,104100,16402560,10100,10100,10100,10100,2
|
|
20240416,104000,16382360,10100,10100,10100,10100,0
|
|
20240416,103900,16382360,10100,10100,10100,10100,0
|
|
20240416,103800,16382360,10100,10100,10100,10100,0
|
|
20240416,103700,16382360,10100,10130,10130,10100,906
|
|
20240416,103600,7223280,10140,10140,10140,10140,0
|
|
20240416,103500,7223280,10140,10140,10140,10140,0
|
|
20240416,103400,7223280,10140,10140,10140,10140,1
|
|
20240416,103300,7213140,10140,10140,10140,10140,24
|
|
20240416,103200,6969780,10140,10140,10140,10140,0
|
|
20240416,103100,6969780,10140,10140,10140,10140,0
|
|
20240416,103000,6969780,10140,10140,10140,10140,0
|
|
20240416,102900,6969780,10140,10140,10140,10140,0
|
|
20240416,102800,6969780,10140,10140,10140,10140,0
|
|
20240416,102700,6969780,10140,10140,10140,10140,0
|
|
20240416,102600,6969780,10140,10140,10140,10140,0
|
|
20240416,102500,6969780,10140,10140,10140,10140,0
|
|
20240416,102400,6969780,10140,10140,10140,10140,0
|
|
20240416,102300,6969780,10140,10140,10140,10140,0
|
|
20240416,102200,6969780,10140,10140,10140,10140,0
|
|
20240416,102100,6969780,10140,10140,10140,10140,0
|
|
20240416,102000,6969780,10140,10140,10140,10140,0
|
|
20240416,101900,6969780,10140,10140,10140,10140,0
|
|
20240416,101800,6969780,10140,10140,10140,10140,2
|
|
20240416,101700,6949500,10140,10140,10140,10140,0
|
|
20240416,101600,6949500,10140,10140,10140,10140,0
|
|
20240416,101500,6949500,10140,10140,10140,10140,0
|
|
20240416,101400,6949500,10140,10140,10140,10140,0
|
|
20240416,101300,6949500,10140,10140,10140,10140,0
|
|
20240416,101200,6949500,10140,10140,10140,10140,0
|
|
20240416,101100,6949500,10140,10140,10140,10140,1
|
|
20240416,101000,6939360,10140,10140,10140,10140,0
|
|
20240416,100900,6939360,10140,10140,10140,10140,0
|
|
20240416,100800,6939360,10140,10140,10140,10140,0
|
|
20240416,100700,6939360,10140,10140,10140,10140,0
|
|
20240416,100600,6939360,10140,10140,10140,10140,0
|
|
20240416,100500,6939360,10140,10140,10140,10140,0
|
|
20240416,100400,6939360,10140,10140,10140,10140,0
|
|
20240416,100300,6939360,10140,10140,10140,10140,0
|
|
20240416,100200,6939360,10140,10140,10140,10140,1
|
|
20240416,100100,6929220,10150,10150,10150,10150,0
|
|
20240416,100000,6929220,10150,10150,10150,10150,0
|
|
20240416,095900,6929220,10150,10150,10150,10150,0
|
|
20240416,095800,6929220,10150,10150,10150,10150,5
|
|
20240416,095700,6878470,10150,10150,10150,10150,0
|
|
20240416,095600,6878470,10150,10150,10150,10150,45
|
|
20240416,095500,6421720,10150,10150,10150,10150,0
|
|
20240416,095400,6421720,10150,10150,10150,10150,0
|
|
20240416,095300,6421720,10150,10150,10150,10150,0
|
|
20240416,095200,6421720,10150,10150,10150,10150,0
|
|
20240416,095100,6421720,10150,10150,10150,10150,0
|
|
20240416,095000,6421720,10150,10150,10150,10150,0
|
|
20240416,094900,6421720,10150,10150,10150,10150,0
|
|
20240416,094800,6421720,10150,10150,10150,10150,0
|
|
20240416,094700,6421720,10150,10150,10150,10150,5
|
|
20240416,094600,6370970,10150,10130,10150,10130,30
|
|
20240416,094500,6067050,10130,10130,10130,10130,0
|
|
20240416,094400,6067050,10130,10140,10140,10130,40
|
|
20240416,094300,5661820,10150,10150,10150,10150,0
|
|
20240416,094200,5661820,10150,10150,10150,10150,0
|
|
20240416,094100,5661820,10150,10150,10150,10150,0
|
|
20240416,094000,5661820,10150,10150,10150,10150,0
|
|
20240416,093900,5661820,10150,10150,10150,10150,0
|
|
20240416,093800,5661820,10150,10150,10150,10150,1
|
|
20240416,093700,5651670,10150,10150,10150,10150,1
|
|
20240416,093600,5641520,10130,10130,10130,10130,0
|
|
20240416,093500,5641520,10130,10130,10130,10130,0
|
|
20240416,093400,5641520,10130,10130,10130,10130,40
|
|
20240416,093300,5236320,10130,10130,10130,10130,0
|
|
20240416,093200,5236320,10130,10130,10130,10130,0
|
|
20240416,093100,5236320,10130,10130,10130,10130,5
|
|
20240416,093000,5185670,10140,10140,10140,10140,95
|
|
20240416,092900,4222370,10140,10140,10140,10140,28
|
|
20240416,092800,3938450,10140,10140,10140,10140,50
|
|
20240416,092700,3431450,10150,10150,10150,10150,0
|
|
20240416,092600,3431450,10150,10150,10150,10150,1
|
|
20240416,092500,3421300,10150,10150,10150,10150,0
|
|
20240416,092400,3421300,10150,10150,10150,10150,99
|
|
20240416,092300,2416450,10150,10150,10150,10150,0
|
|
20240416,092200,2416450,10150,10150,10150,10150,1
|
|
20240416,092100,2406300,10150,10150,10150,10150,3
|
|
20240416,092000,2375850,10140,10140,10140,10140,26
|
|
20240416,091900,2112210,10140,10140,10140,10140,0
|
|
20240416,091800,2112210,10140,10140,10140,10140,0
|
|
20240416,091700,2112210,10140,10150,10150,10140,132
|
|
20240416,091600,772710,10190,10190,10190,10190,10
|
|
20240416,091500,670810,10160,10160,10160,10160,0
|
|
20240416,091400,670810,10160,10160,10160,10160,0
|
|
20240416,091300,670810,10160,10160,10160,10160,10
|
|
20240416,091200,569210,10150,10150,10150,10150,0
|
|
20240416,091100,569210,10150,10150,10150,10150,0
|
|
20240416,091000,569210,10150,10150,10150,10150,0
|
|
20240416,090900,569210,10150,10150,10150,10150,0
|
|
20240416,090800,569210,10150,10150,10150,10150,9
|
|
20240416,090700,477860,10160,10160,10160,10160,18
|
|
20240416,090600,294980,10160,10160,10160,10160,0
|
|
20240416,090500,294980,10160,10160,10160,10160,0
|
|
20240416,090400,294980,10160,10160,10160,10160,0
|
|
20240416,090300,294980,10160,10160,10160,10160,3
|
|
20240416,090200,264500,10160,10160,10160,10160,0
|
|
20240416,090100,264500,10160,10160,10160,10160,6
|
|
20240416,090000,203540,10170,10190,10190,10170,20
|