690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,202700,240001140,8060,8060,8060,8060,185
|
|
20240412,202600,240001140,8060,8060,8060,8060,0
|
|
20240412,202500,240001140,8060,8060,8060,8060,0
|
|
20240412,202400,240001140,8060,8060,8060,8060,0
|
|
20240412,202300,240001140,8060,8060,8060,8060,0
|
|
20240412,202200,240001140,8060,8060,8060,8060,0
|
|
20240412,202100,240001140,8060,8060,8060,8060,0
|
|
20240412,202000,240001140,8060,8060,8060,8060,0
|
|
20240412,201900,240001140,8060,8060,8060,8060,0
|
|
20240412,201800,240001140,8060,8060,8060,8060,0
|
|
20240412,201700,240001140,8060,8060,8060,8060,0
|
|
20240412,201600,240001140,8060,8060,8060,8060,0
|
|
20240412,201500,240001140,8060,8060,8060,8060,0
|
|
20240412,201400,240001140,8060,8060,8060,8060,0
|
|
20240412,201300,240001140,8060,8060,8060,8060,0
|
|
20240412,201200,240001140,8060,8060,8060,8060,0
|
|
20240412,201100,240001140,8060,8060,8060,8060,0
|
|
20240412,201000,240001140,8060,8060,8060,8060,0
|
|
20240412,200900,240001140,8060,8060,8060,8060,0
|
|
20240412,200800,240001140,8060,8060,8060,8060,0
|
|
20240412,200700,240001140,8060,8060,8060,8060,0
|
|
20240412,200600,240001140,8060,8060,8060,8060,0
|
|
20240412,200500,240001140,8060,8060,8060,8060,0
|
|
20240412,200400,240001140,8060,8060,8060,8060,0
|
|
20240412,200300,240001140,8060,8060,8060,8060,0
|
|
20240412,200200,240001140,8060,8060,8060,8060,0
|
|
20240412,200100,240001140,8060,8060,8060,8060,0
|
|
20240412,200000,240001140,8060,8060,8060,8060,0
|
|
20240412,195900,240001140,8060,8060,8060,8060,0
|
|
20240412,195800,240001140,8060,8060,8060,8060,0
|
|
20240412,195700,240001140,8060,8060,8060,8060,185
|
|
20240412,195600,240001140,8060,8060,8060,8060,0
|
|
20240412,195500,240001140,8060,8060,8060,8060,0
|
|
20240412,195400,240001140,8060,8060,8060,8060,0
|
|
20240412,195300,240001140,8060,8060,8060,8060,0
|
|
20240412,195200,240001140,8060,8060,8060,8060,0
|
|
20240412,195100,240001140,8060,8060,8060,8060,0
|
|
20240412,195000,240001140,8060,8060,8060,8060,0
|
|
20240412,194900,240001140,8060,8060,8060,8060,0
|
|
20240412,194800,240001140,8060,8060,8060,8060,0
|
|
20240412,194700,240001140,8060,8060,8060,8060,0
|
|
20240412,194600,240001140,8060,8060,8060,8060,0
|
|
20240412,194500,240001140,8060,8060,8060,8060,0
|
|
20240412,194400,240001140,8060,8060,8060,8060,0
|
|
20240412,194300,240001140,8060,8060,8060,8060,0
|
|
20240412,194200,240001140,8060,8060,8060,8060,0
|
|
20240412,194100,240001140,8060,8060,8060,8060,0
|
|
20240412,194000,240001140,8060,8060,8060,8060,0
|
|
20240412,193900,240001140,8060,8060,8060,8060,0
|
|
20240412,193800,240001140,8060,8060,8060,8060,0
|
|
20240412,193700,240001140,8060,8060,8060,8060,0
|
|
20240412,193600,240001140,8060,8060,8060,8060,0
|
|
20240412,193500,240001140,8060,8060,8060,8060,0
|
|
20240412,193400,240001140,8060,8060,8060,8060,0
|
|
20240412,193300,240001140,8060,8060,8060,8060,0
|
|
20240412,193200,240001140,8060,8060,8060,8060,0
|
|
20240412,193100,240001140,8060,8060,8060,8060,0
|
|
20240412,193000,240001140,8060,8060,8060,8060,0
|
|
20240412,192900,240001140,8060,8060,8060,8060,0
|
|
20240412,192800,240001140,8060,8060,8060,8060,0
|
|
20240412,192700,240001140,8060,8060,8060,8060,185
|
|
20240412,192600,240001140,8060,8060,8060,8060,0
|
|
20240412,192500,240001140,8060,8060,8060,8060,0
|
|
20240412,192400,240001140,8060,8060,8060,8060,0
|
|
20240412,192300,240001140,8060,8060,8060,8060,0
|
|
20240412,192200,240001140,8060,8060,8060,8060,0
|
|
20240412,192100,240001140,8060,8060,8060,8060,0
|
|
20240412,192000,240001140,8060,8060,8060,8060,0
|
|
20240412,191900,240001140,8060,8060,8060,8060,0
|
|
20240412,191800,240001140,8060,8060,8060,8060,0
|
|
20240412,191700,240001140,8060,8060,8060,8060,0
|
|
20240412,191600,240001140,8060,8060,8060,8060,0
|
|
20240412,191500,240001140,8060,8060,8060,8060,0
|
|
20240412,191400,240001140,8060,8060,8060,8060,0
|
|
20240412,191300,240001140,8060,8060,8060,8060,0
|
|
20240412,191200,240001140,8060,8060,8060,8060,0
|
|
20240412,191100,240001140,8060,8060,8060,8060,0
|
|
20240412,191000,240001140,8060,8060,8060,8060,0
|
|
20240412,190900,240001140,8060,8060,8060,8060,0
|
|
20240412,190800,240001140,8060,8060,8060,8060,0
|
|
20240412,190700,240001140,8060,8060,8060,8060,0
|
|
20240412,190600,240001140,8060,8060,8060,8060,0
|
|
20240412,190500,240001140,8060,8060,8060,8060,0
|
|
20240412,190400,240001140,8060,8060,8060,8060,0
|
|
20240412,190300,240001140,8060,8060,8060,8060,0
|
|
20240412,190200,240001140,8060,8060,8060,8060,0
|
|
20240412,190100,240001140,8060,8060,8060,8060,0
|
|
20240412,190000,240001140,8060,8060,8060,8060,0
|
|
20240412,185900,240001140,8060,8060,8060,8060,0
|
|
20240412,185800,240001140,8060,8060,8060,8060,0
|
|
20240412,185700,240001140,8060,8060,8060,8060,185
|
|
20240412,185600,240001140,8060,8060,8060,8060,0
|
|
20240412,185500,240001140,8060,8060,8060,8060,0
|
|
20240412,185400,240001140,8060,8060,8060,8060,0
|
|
20240412,185300,240001140,8060,8060,8060,8060,0
|
|
20240412,185200,240001140,8060,8060,8060,8060,0
|
|
20240412,185100,240001140,8060,8060,8060,8060,0
|
|
20240412,185000,240001140,8060,8060,8060,8060,0
|
|
20240412,184900,240001140,8060,8060,8060,8060,0
|
|
20240412,184800,240001140,8060,8060,8060,8060,0
|
|
20240412,184700,240001140,8060,8060,8060,8060,0
|
|
20240412,184600,240001140,8060,8060,8060,8060,0
|
|
20240412,184500,240001140,8060,8060,8060,8060,0
|
|
20240412,184400,240001140,8060,8060,8060,8060,0
|
|
20240412,184300,240001140,8060,8060,8060,8060,0
|
|
20240412,184200,240001140,8060,8060,8060,8060,0
|
|
20240412,184100,240001140,8060,8060,8060,8060,0
|
|
20240412,184000,240001140,8060,8060,8060,8060,0
|
|
20240412,183900,240001140,8060,8060,8060,8060,0
|
|
20240412,183800,240001140,8060,8060,8060,8060,0
|
|
20240412,183700,240001140,8060,8060,8060,8060,0
|
|
20240412,183600,240001140,8060,8060,8060,8060,0
|
|
20240412,183500,240001140,8060,8060,8060,8060,0
|
|
20240412,183400,240001140,8060,8060,8060,8060,0
|
|
20240412,183300,240001140,8060,8060,8060,8060,0
|
|
20240412,183200,240001140,8060,8060,8060,8060,0
|
|
20240412,183100,240001140,8060,8060,8060,8060,0
|
|
20240412,183000,240001140,8060,8060,8060,8060,0
|
|
20240412,182900,240001140,8060,8060,8060,8060,0
|
|
20240412,182800,240001140,8060,8060,8060,8060,0
|
|
20240412,182700,240001140,8060,8060,8060,8060,185
|
|
20240412,182600,240001140,8060,8060,8060,8060,0
|
|
20240412,182500,240001140,8060,8060,8060,8060,0
|
|
20240412,182400,240001140,8060,8060,8060,8060,0
|
|
20240412,182300,240001140,8060,8060,8060,8060,0
|
|
20240412,182200,240001140,8060,8060,8060,8060,0
|
|
20240412,182100,240001140,8060,8060,8060,8060,0
|
|
20240412,182000,240001140,8060,8060,8060,8060,0
|
|
20240412,181900,240001140,8060,8060,8060,8060,0
|
|
20240412,181800,240001140,8060,8060,8060,8060,0
|
|
20240412,181700,240001140,8060,8060,8060,8060,0
|
|
20240412,181600,240001140,8060,8060,8060,8060,0
|
|
20240412,181500,240001140,8060,8060,8060,8060,0
|
|
20240412,181400,240001140,8060,8060,8060,8060,0
|
|
20240412,181300,240001140,8060,8060,8060,8060,0
|
|
20240412,181200,240001140,8060,8060,8060,8060,0
|
|
20240412,181100,240001140,8060,8060,8060,8060,0
|
|
20240412,181000,240001140,8060,8060,8060,8060,0
|
|
20240412,180900,240001140,8060,8060,8060,8060,0
|
|
20240412,180800,240001140,8060,8060,8060,8060,0
|
|
20240412,180700,240001140,8060,8060,8060,8060,0
|
|
20240412,180600,240001140,8060,8060,8060,8060,0
|
|
20240412,180500,240001140,8060,8060,8060,8060,0
|
|
20240412,180400,240001140,8060,8060,8060,8060,0
|
|
20240412,180300,240001140,8060,8060,8060,8060,0
|
|
20240412,180200,240001140,8060,8060,8060,8060,0
|
|
20240412,180100,240001140,8060,8060,8060,8060,0
|
|
20240412,180000,240001140,8060,8060,8060,8060,0
|
|
20240412,175900,240001140,8060,8060,8060,8060,0
|
|
20240412,175800,240001140,8060,8060,8060,8060,0
|
|
20240412,175700,240001140,8060,8060,8060,8060,185
|
|
20240412,175600,240001140,8060,8060,8060,8060,0
|
|
20240412,175500,240001140,8060,8060,8060,8060,0
|
|
20240412,175400,240001140,8060,8060,8060,8060,0
|
|
20240412,175300,240001140,8060,8060,8060,8060,0
|
|
20240412,175200,240001140,8060,8060,8060,8060,0
|
|
20240412,175100,240001140,8060,8060,8060,8060,0
|
|
20240412,175000,240001140,8060,8060,8060,8060,0
|
|
20240412,174900,240001140,8060,8060,8060,8060,0
|
|
20240412,174800,240001140,8060,8060,8060,8060,0
|
|
20240412,174700,240001140,8060,8060,8060,8060,0
|
|
20240412,174600,240001140,8060,8060,8060,8060,0
|
|
20240412,174500,240001140,8060,8060,8060,8060,0
|
|
20240412,174400,240001140,8060,8060,8060,8060,0
|
|
20240412,174300,240001140,8060,8060,8060,8060,0
|
|
20240412,174200,240001140,8060,8060,8060,8060,0
|
|
20240412,174100,240001140,8060,8060,8060,8060,0
|
|
20240412,174000,240001140,8060,8060,8060,8060,0
|
|
20240412,173900,240001140,8060,8060,8060,8060,0
|
|
20240412,173800,240001140,8060,8060,8060,8060,0
|
|
20240412,173700,240001140,8060,8060,8060,8060,0
|
|
20240412,173600,240001140,8060,8060,8060,8060,0
|
|
20240412,173500,240001140,8060,8060,8060,8060,0
|
|
20240412,173400,240001140,8060,8060,8060,8060,0
|
|
20240412,173300,240001140,8060,8060,8060,8060,0
|
|
20240412,173200,240001140,8060,8060,8060,8060,0
|
|
20240412,173100,240001140,8060,8060,8060,8060,0
|
|
20240412,173000,240001140,8060,8060,8060,8060,0
|
|
20240412,172900,240001140,8060,8060,8060,8060,0
|
|
20240412,172800,240001140,8060,8060,8060,8060,0
|
|
20240412,172700,240001140,8060,8060,8060,8060,185
|
|
20240412,172600,240001140,8060,8060,8060,8060,0
|
|
20240412,172500,240001140,8060,8060,8060,8060,0
|
|
20240412,172400,240001140,8060,8060,8060,8060,0
|
|
20240412,172300,240001140,8060,8060,8060,8060,0
|
|
20240412,172200,240001140,8060,8060,8060,8060,0
|
|
20240412,172100,240001140,8060,8060,8060,8060,0
|
|
20240412,172000,240001140,8060,8060,8060,8060,0
|
|
20240412,171900,240001140,8060,8060,8060,8060,0
|
|
20240412,171800,240001140,8060,8060,8060,8060,0
|
|
20240412,171700,240001140,8060,8060,8060,8060,0
|
|
20240412,171600,240001140,8060,8060,8060,8060,0
|
|
20240412,171500,240001140,8060,8060,8060,8060,0
|
|
20240412,171400,240001140,8060,8060,8060,8060,0
|
|
20240412,171300,240001140,8060,8060,8060,8060,0
|
|
20240412,171200,240001140,8060,8060,8060,8060,0
|
|
20240412,171100,240001140,8060,8060,8060,8060,0
|
|
20240412,171000,240001140,8060,8060,8060,8060,0
|
|
20240412,170900,240001140,8060,8060,8060,8060,0
|
|
20240412,170800,240001140,8060,8060,8060,8060,0
|
|
20240412,170700,240001140,8060,8060,8060,8060,0
|
|
20240412,170600,240001140,8060,8060,8060,8060,0
|
|
20240412,170500,240001140,8060,8060,8060,8060,0
|
|
20240412,170400,240001140,8060,8060,8060,8060,0
|
|
20240412,170300,240001140,8060,8060,8060,8060,0
|
|
20240412,170200,240001140,8060,8060,8060,8060,0
|
|
20240412,170100,240001140,8060,8060,8060,8060,0
|
|
20240412,170000,240001140,8060,8060,8060,8060,0
|
|
20240412,165900,240001140,8060,8060,8060,8060,0
|
|
20240412,165800,240001140,8060,8060,8060,8060,0
|
|
20240412,165700,240001140,8060,8060,8060,8060,185
|
|
20240412,165600,240001140,8060,8060,8060,8060,0
|
|
20240412,165500,240001140,8060,8060,8060,8060,0
|
|
20240412,165400,240001140,8060,8060,8060,8060,0
|
|
20240412,165300,240001140,8060,8060,8060,8060,0
|
|
20240412,165200,240001140,8060,8060,8060,8060,0
|
|
20240412,165100,240001140,8060,8060,8060,8060,0
|
|
20240412,165000,240001140,8060,8060,8060,8060,0
|
|
20240412,164900,240001140,8060,8060,8060,8060,0
|
|
20240412,164800,240001140,8060,8060,8060,8060,0
|
|
20240412,164700,240001140,8060,8060,8060,8060,0
|
|
20240412,164600,240001140,8060,8060,8060,8060,0
|
|
20240412,164500,240001140,8060,8060,8060,8060,0
|
|
20240412,164400,240001140,8060,8060,8060,8060,0
|
|
20240412,164300,240001140,8060,8060,8060,8060,0
|
|
20240412,164200,240001140,8060,8060,8060,8060,0
|
|
20240412,164100,240001140,8060,8060,8060,8060,0
|
|
20240412,164000,240001140,8060,8060,8060,8060,0
|
|
20240412,163900,240001140,8060,8060,8060,8060,0
|
|
20240412,163800,240001140,8060,8060,8060,8060,0
|
|
20240412,163700,240001140,8060,8060,8060,8060,0
|
|
20240412,163600,240001140,8060,8060,8060,8060,0
|
|
20240412,163500,240001140,8060,8060,8060,8060,0
|
|
20240412,163400,240001140,8060,8060,8060,8060,0
|
|
20240412,163300,240001140,8060,8060,8060,8060,0
|
|
20240412,163200,240001140,8060,8060,8060,8060,0
|
|
20240412,163100,240001140,8060,8060,8060,8060,0
|
|
20240412,163000,240001140,8060,8060,8060,8060,0
|
|
20240412,162900,240001140,8060,8060,8060,8060,0
|
|
20240412,162800,240001140,8060,8060,8060,8060,0
|
|
20240412,162700,240001140,8060,8060,8060,8060,185
|
|
20240412,162600,240001140,8060,8060,8060,8060,0
|
|
20240412,162500,240001140,8060,8060,8060,8060,0
|
|
20240412,162400,240001140,8060,8060,8060,8060,0
|
|
20240412,162300,240001140,8060,8060,8060,8060,0
|
|
20240412,162200,240001140,8060,8060,8060,8060,0
|
|
20240412,162100,240001140,8060,8060,8060,8060,0
|
|
20240412,162000,240001140,8060,8060,8060,8060,0
|
|
20240412,161900,240001140,8060,8060,8060,8060,0
|
|
20240412,161800,240001140,8060,8060,8060,8060,0
|
|
20240412,161700,240001140,8060,8060,8060,8060,0
|
|
20240412,161600,240001140,8060,8060,8060,8060,0
|
|
20240412,161500,240001140,8060,8060,8060,8060,0
|
|
20240412,161400,240001140,8060,8060,8060,8060,0
|
|
20240412,161300,240001140,8060,8060,8060,8060,0
|
|
20240412,161200,240001140,8060,8060,8060,8060,0
|
|
20240412,161100,240001140,8060,8060,8060,8060,0
|
|
20240412,161000,240001140,8060,8060,8060,8060,0
|
|
20240412,160900,240001140,8060,8060,8060,8060,0
|
|
20240412,160800,240001140,8060,8060,8060,8060,0
|
|
20240412,160700,240001140,8060,8060,8060,8060,0
|
|
20240412,160600,240001140,8060,8060,8060,8060,0
|
|
20240412,160500,240001140,8060,8060,8060,8060,0
|
|
20240412,160400,240001140,8060,8060,8060,8060,0
|
|
20240412,160300,240001140,8060,8060,8060,8060,0
|
|
20240412,160200,240001140,8060,8060,8060,8060,0
|
|
20240412,160100,240001140,8060,8060,8060,8060,0
|
|
20240412,160000,240001140,8060,8060,8060,8060,0
|
|
20240412,155900,240001140,8060,8060,8060,8060,0
|
|
20240412,155800,240001140,8060,8060,8060,8060,0
|
|
20240412,155700,240001140,8060,8060,8060,8060,185
|
|
20240412,155600,240001140,8060,8060,8060,8060,0
|
|
20240412,155500,240001140,8060,8060,8060,8060,0
|
|
20240412,155400,240001140,8060,8060,8060,8060,0
|
|
20240412,155300,240001140,8060,8060,8060,8060,0
|
|
20240412,155200,240001140,8060,8060,8060,8060,0
|
|
20240412,155100,240001140,8060,8060,8060,8060,0
|
|
20240412,155000,240001140,8060,8060,8060,8060,0
|
|
20240412,154900,240001140,8060,8060,8060,8060,0
|
|
20240412,154800,240001140,8060,8060,8060,8060,0
|
|
20240412,154700,240001140,8060,8060,8060,8060,0
|
|
20240412,154600,240001140,8060,8060,8060,8060,0
|
|
20240412,154500,240001140,8060,8060,8060,8060,0
|
|
20240412,154400,240001140,8060,8060,8060,8060,0
|
|
20240412,154300,240001140,8060,8060,8060,8060,0
|
|
20240412,154200,240001140,8060,8060,8060,8060,0
|
|
20240412,154100,240001140,8060,8060,8060,8060,0
|
|
20240412,154000,240001140,8060,8060,8060,8060,0
|
|
20240412,153900,240001140,8060,8060,8060,8060,0
|
|
20240412,153800,240001140,8060,8060,8060,8060,0
|
|
20240412,153700,240001140,8060,8060,8060,8060,0
|
|
20240412,153600,240001140,8060,8060,8060,8060,0
|
|
20240412,153500,240001140,8060,8060,8060,8060,0
|
|
20240412,153400,240001140,8060,8060,8060,8060,0
|
|
20240412,153300,240001140,8060,8060,8060,8060,0
|
|
20240412,153200,240001140,8060,8060,8060,8060,0
|
|
20240412,153100,240001140,8060,8060,8060,8060,0
|
|
20240412,153000,240001140,8060,8060,8060,8060,185
|
|
20240412,152900,238510040,8190,8190,8190,8190,0
|
|
20240412,152800,238510040,8190,8190,8190,8190,0
|
|
20240412,152700,238510040,8190,8190,8190,8190,0
|
|
20240412,152600,238510040,8190,8190,8190,8190,0
|
|
20240412,152500,238510040,8190,8190,8190,8190,0
|
|
20240412,152400,238510040,8190,8190,8190,8190,0
|
|
20240412,152300,238510040,8190,8190,8190,8190,0
|
|
20240412,152200,238510040,8190,8190,8190,8190,0
|
|
20240412,152100,238510040,8190,8190,8190,8190,0
|
|
20240412,152000,238510040,8190,8190,8190,8190,0
|
|
20240412,151900,238510040,8190,8150,8190,8150,1720
|
|
20240412,151800,224466960,8150,8140,8150,8140,40
|
|
20240412,151700,224141330,8150,8150,8150,8150,1
|
|
20240412,151600,224133180,8140,8130,8140,8130,90
|
|
20240412,151500,223400980,8070,8070,8070,8070,0
|
|
20240412,151400,223400980,8070,8070,8070,8070,50
|
|
20240412,151300,222997480,8070,8070,8070,8070,0
|
|
20240412,151200,222997480,8070,8070,8070,8070,31
|
|
20240412,151100,222747310,8070,8100,8100,8050,302
|
|
20240412,151000,220313620,8140,8140,8140,8140,50
|
|
20240412,150900,219906620,8140,8050,8140,8050,61
|
|
20240412,150800,219412780,8050,8130,8140,8050,191
|
|
20240412,150700,217871130,8060,8060,8060,8060,0
|
|
20240412,150600,217871130,8060,8130,8130,8050,648
|
|
20240412,150500,212630180,8140,8140,8140,8140,0
|
|
20240412,150400,212630180,8140,8140,8140,8140,0
|
|
20240412,150300,212630180,8140,8130,8140,8130,316
|
|
20240412,150200,210059050,8120,8120,8120,8120,0
|
|
20240412,150100,210059050,8120,8120,8120,8120,0
|
|
20240412,150000,210059050,8120,8120,8120,8120,2
|
|
20240412,145900,210042810,8120,8120,8120,8120,0
|
|
20240412,145800,210042810,8120,8110,8120,8110,208
|
|
20240412,145700,208355630,8110,8110,8110,8110,0
|
|
20240412,145600,208355630,8110,8110,8110,8110,0
|
|
20240412,145500,208355630,8110,8110,8110,8110,0
|
|
20240412,145400,208355630,8110,8110,8110,8110,1
|
|
20240412,145300,208347520,8110,8110,8110,8110,5
|
|
20240412,145200,208306970,8120,8120,8120,8120,0
|
|
20240412,145100,208306970,8120,8120,8120,8120,76
|
|
20240412,145000,207689850,8130,8130,8130,8130,500
|
|
20240412,144900,203624850,8140,8140,8140,8140,1
|
|
20240412,144800,203616710,8130,8130,8130,8130,0
|
|
20240412,144700,203616710,8130,8130,8130,8130,4
|
|
20240412,144600,203584190,8130,8130,8130,8130,226
|
|
20240412,144500,201746810,8140,8140,8140,8140,100
|
|
20240412,144400,200932810,8150,8150,8150,8150,0
|
|
20240412,144300,200932810,8150,8150,8150,8150,0
|
|
20240412,144200,200932810,8150,8150,8150,8150,0
|
|
20240412,144100,200932810,8150,8150,8150,8150,39
|
|
20240412,144000,200614960,8150,8150,8150,8150,50
|
|
20240412,143900,200207460,8150,8150,8150,8150,20
|
|
20240412,143800,200044460,8150,8150,8150,8150,457
|
|
20240412,143700,196319910,8150,8150,8150,8150,5
|
|
20240412,143600,196279160,8150,8150,8150,8150,40
|
|
20240412,143500,195953160,8150,8140,8150,8140,323
|
|
20240412,143400,193322850,8130,8080,8130,8080,5311
|
|
20240412,143300,150234920,8080,8040,8080,8040,52
|
|
20240412,143200,149814840,8070,8090,8110,8070,93
|
|
20240412,143100,149063190,8080,8080,8080,8080,2
|
|
20240412,143000,149047030,8100,8100,8100,8100,4
|
|
20240412,142900,149014630,8110,8110,8110,8110,536
|
|
20240412,142800,144667670,8110,8110,8110,8110,84
|
|
20240412,142700,143986430,8110,8110,8110,8110,7
|
|
20240412,142600,143929660,8120,8120,8120,8120,0
|
|
20240412,142500,143929660,8120,8100,8120,8100,177
|
|
20240412,142400,142494190,8100,8080,8100,8080,775
|
|
20240412,142300,136225080,8070,8060,8070,8060,112
|
|
20240412,142200,135321610,8060,8060,8060,8060,289
|
|
20240412,142100,132992270,8050,8050,8050,8050,25
|
|
20240412,142000,132791020,8040,8040,8040,8040,1
|
|
20240412,141900,132782980,8040,8040,8040,8040,0
|
|
20240412,141800,132782980,8040,8040,8040,8040,0
|
|
20240412,141700,132782980,8040,8040,8040,8040,0
|
|
20240412,141600,132782980,8040,8040,8040,8040,0
|
|
20240412,141500,132782980,8040,8040,8040,8040,0
|
|
20240412,141400,132782980,8040,8020,8040,8020,444
|
|
20240412,141300,129216430,8020,8020,8020,8020,286
|
|
20240412,141200,126922710,8000,8000,8000,8000,68
|
|
20240412,141100,126378710,7990,7990,7990,7990,0
|
|
20240412,141000,126378710,7990,7990,7990,7990,0
|
|
20240412,140900,126378710,7990,7990,7990,7990,0
|
|
20240412,140800,126378710,7990,7990,7990,7990,0
|
|
20240412,140700,126378710,7990,7990,7990,7990,0
|
|
20240412,140600,126378710,7990,7990,7990,7990,0
|
|
20240412,140500,126378710,7990,7990,7990,7990,0
|
|
20240412,140400,126378710,7990,7990,7990,7990,0
|
|
20240412,140300,126378710,7990,7990,7990,7990,490
|
|
20240412,140200,122463610,7990,7990,7990,7990,0
|
|
20240412,140100,122463610,7990,7990,7990,7990,0
|
|
20240412,140000,122463610,7990,7990,7990,7990,2
|
|
20240412,135900,122447630,8000,8000,8000,8000,0
|
|
20240412,135800,122447630,8000,8000,8000,8000,10
|
|
20240412,135700,122367630,8000,8000,8000,8000,0
|
|
20240412,135600,122367630,8000,8000,8000,8000,5
|
|
20240412,135500,122327630,7970,7970,7970,7970,0
|
|
20240412,135400,122327630,7970,7970,7970,7970,0
|
|
20240412,135300,122327630,7970,7970,7970,7970,600
|
|
20240412,135200,117545630,7970,7970,7970,7970,0
|
|
20240412,135100,117545630,7970,7980,7980,7970,947
|
|
20240412,135000,109997330,8000,8000,8000,8000,0
|
|
20240412,134900,109997330,8000,8000,8000,8000,0
|
|
20240412,134800,109997330,8000,8000,8000,8000,0
|
|
20240412,134700,109997330,8000,8000,8000,8000,0
|
|
20240412,134600,109997330,8000,8000,8000,8000,0
|
|
20240412,134500,109997330,8000,8000,8000,8000,0
|
|
20240412,134400,109997330,8000,8000,8000,8000,0
|
|
20240412,134300,109997330,8000,8000,8000,8000,0
|
|
20240412,134200,109997330,8000,8000,8000,8000,115
|
|
20240412,134100,109077330,8000,8000,8000,8000,0
|
|
20240412,134000,109077330,8000,8000,8000,8000,0
|
|
20240412,133900,109077330,8000,8000,8000,8000,0
|
|
20240412,133800,109077330,8000,8000,8000,8000,0
|
|
20240412,133700,109077330,8000,8000,8000,8000,0
|
|
20240412,133600,109077330,8000,8000,8000,8000,0
|
|
20240412,133500,109077330,8000,8000,8000,8000,0
|
|
20240412,133400,109077330,8000,8000,8000,8000,10
|
|
20240412,133300,108997330,8000,8000,8000,8000,0
|
|
20240412,133200,108997330,8000,8000,8000,8000,0
|
|
20240412,133100,108997330,8000,8000,8000,8000,0
|
|
20240412,133000,108997330,8000,8000,8000,8000,0
|
|
20240412,132900,108997330,8000,8000,8000,8000,0
|
|
20240412,132800,108997330,8000,8000,8000,8000,0
|
|
20240412,132700,108997330,8000,8000,8000,8000,0
|
|
20240412,132600,108997330,8000,8000,8000,8000,0
|
|
20240412,132500,108997330,8000,8000,8000,8000,0
|
|
20240412,132400,108997330,8000,8000,8000,8000,0
|
|
20240412,132300,108997330,8000,8000,8000,8000,0
|
|
20240412,132200,108997330,8000,8000,8000,8000,50
|
|
20240412,132100,108597330,8000,8000,8000,8000,0
|
|
20240412,132000,108597330,8000,8010,8010,8000,250
|
|
20240412,131900,106596740,8020,8020,8020,8020,0
|
|
20240412,131800,106596740,8020,8020,8020,8020,7
|
|
20240412,131700,106540600,8020,8020,8020,8020,0
|
|
20240412,131600,106540600,8020,8020,8020,8020,0
|
|
20240412,131500,106540600,8020,8020,8020,8020,0
|
|
20240412,131400,106540600,8020,8020,8020,8020,2
|
|
20240412,131300,106524560,8010,8010,8010,8010,0
|
|
20240412,131200,106524560,8010,8010,8010,8010,0
|
|
20240412,131100,106524560,8010,8010,8010,8010,0
|
|
20240412,131000,106524560,8010,8010,8010,8010,0
|
|
20240412,130900,106524560,8010,8010,8010,8010,1
|
|
20240412,130800,106516550,8020,8020,8020,8020,0
|
|
20240412,130700,106516550,8020,8020,8020,8020,0
|
|
20240412,130600,106516550,8020,8020,8020,8020,2
|
|
20240412,130500,106500510,8010,8010,8010,8010,0
|
|
20240412,130400,106500510,8010,8010,8010,8010,0
|
|
20240412,130300,106500510,8010,8010,8010,8010,0
|
|
20240412,130200,106500510,8010,8010,8010,8010,0
|
|
20240412,130100,106500510,8010,8010,8010,8010,0
|
|
20240412,130000,106500510,8010,8010,8010,8010,0
|
|
20240412,125900,106500510,8010,8010,8010,8010,0
|
|
20240412,125800,106500510,8010,8010,8010,8010,350
|
|
20240412,125700,103697010,8020,8020,8020,8020,65
|
|
20240412,125600,103175710,8030,8030,8030,8030,0
|
|
20240412,125500,103175710,8030,8030,8030,8030,0
|
|
20240412,125400,103175710,8030,8030,8030,8030,0
|
|
20240412,125300,103175710,8030,8030,8030,8030,12
|
|
20240412,125200,103079350,8040,8040,8040,8040,0
|
|
20240412,125100,103079350,8040,8040,8040,8040,0
|
|
20240412,125000,103079350,8040,8040,8040,8040,0
|
|
20240412,124900,103079350,8040,8040,8040,8040,0
|
|
20240412,124800,103079350,8040,8040,8070,8040,501
|
|
20240412,124700,99042770,8040,8040,8040,8040,0
|
|
20240412,124600,99042770,8040,8040,8040,8040,5
|
|
20240412,124500,99002570,8040,8040,8040,8040,0
|
|
20240412,124400,99002570,8040,8030,8040,8030,320
|
|
20240412,124300,96430110,8030,8030,8030,8030,20
|
|
20240412,124200,96269510,8030,8030,8030,8030,5
|
|
20240412,124100,96229360,8030,8030,8030,8030,0
|
|
20240412,124000,96229360,8030,8030,8030,8030,92
|
|
20240412,123900,95490600,8020,8020,8020,8020,0
|
|
20240412,123800,95490600,8020,8020,8020,8020,15
|
|
20240412,123700,95370300,8020,8020,8020,8020,0
|
|
20240412,123600,95370300,8020,8030,8030,8020,376
|
|
20240412,123500,92351570,8020,8020,8020,8020,9
|
|
20240412,123400,92279390,8020,8020,8020,8020,58
|
|
20240412,123300,91814230,8010,8010,8010,8010,0
|
|
20240412,123200,91814230,8010,8010,8010,8010,0
|
|
20240412,123100,91814230,8010,8010,8010,8010,0
|
|
20240412,123000,91814230,8010,8010,8010,8010,10
|
|
20240412,122900,91734130,8000,8000,8000,8000,0
|
|
20240412,122800,91734130,8000,8000,8000,8000,0
|
|
20240412,122700,91734130,8000,8000,8000,8000,0
|
|
20240412,122600,91734130,8000,8000,8000,8000,0
|
|
20240412,122500,91734130,8000,8000,8000,8000,8
|
|
20240412,122400,91670130,8010,8010,8010,8010,0
|
|
20240412,122300,91670130,8010,8010,8010,8010,0
|
|
20240412,122200,91670130,8010,8010,8010,8010,0
|
|
20240412,122100,91670130,8010,8010,8010,8010,236
|
|
20240412,122000,89779770,8000,8000,8000,8000,137
|
|
20240412,121900,88683770,8000,8000,8000,8000,0
|
|
20240412,121800,88683770,8000,8000,8000,8000,0
|
|
20240412,121700,88683770,8000,8000,8000,8000,0
|
|
20240412,121600,88683770,8000,8000,8000,8000,0
|
|
20240412,121500,88683770,8000,8000,8000,8000,0
|
|
20240412,121400,88683770,8000,8000,8000,8000,0
|
|
20240412,121300,88683770,8000,8000,8000,8000,0
|
|
20240412,121200,88683770,8000,8000,8000,8000,69
|
|
20240412,121100,88131770,8000,8000,8000,8000,0
|
|
20240412,121000,88131770,8000,8000,8000,8000,0
|
|
20240412,120900,88131770,8000,8000,8000,8000,40
|
|
20240412,120800,87811770,8000,8010,8010,8000,128
|
|
20240412,120700,86787670,8020,8020,8020,8020,0
|
|
20240412,120600,86787670,8020,8020,8020,8020,1
|
|
20240412,120500,86779650,7970,7970,7970,7970,0
|
|
20240412,120400,86779650,7970,7970,7970,7970,0
|
|
20240412,120300,86779650,7970,7970,7970,7970,0
|
|
20240412,120200,86779650,7970,7970,7970,7970,17
|
|
20240412,120100,86644160,7970,7970,7970,7970,0
|
|
20240412,120000,86644160,7970,7970,7970,7970,28
|
|
20240412,115900,86421000,7970,7970,7970,7970,0
|
|
20240412,115800,86421000,7970,8000,8000,7970,1195
|
|
20240412,115700,76878380,8020,8020,8020,8020,0
|
|
20240412,115600,76878380,8020,8020,8020,8020,0
|
|
20240412,115500,76878380,8020,8020,8020,8020,0
|
|
20240412,115400,76878380,8020,8020,8020,8020,30
|
|
20240412,115300,76637780,8020,8020,8020,8020,0
|
|
20240412,115200,76637780,8020,8020,8020,8020,0
|
|
20240412,115100,76637780,8020,8020,8020,8020,0
|
|
20240412,115000,76637780,8020,8020,8020,8020,100
|
|
20240412,114900,75835780,8020,8020,8020,8020,0
|
|
20240412,114800,75835780,8020,8020,8020,8020,1
|
|
20240412,114700,75827760,8020,8020,8020,8020,0
|
|
20240412,114600,75827760,8020,8020,8020,8020,0
|
|
20240412,114500,75827760,8020,8020,8020,8020,0
|
|
20240412,114400,75827760,8020,8020,8020,8020,0
|
|
20240412,114300,75827760,8020,8020,8020,8020,0
|
|
20240412,114200,75827760,8020,8020,8020,8020,0
|
|
20240412,114100,75827760,8020,8020,8020,8020,0
|
|
20240412,114000,75827760,8020,8000,8020,7990,395
|
|
20240412,113900,72660030,8000,8000,8000,8000,0
|
|
20240412,113800,72660030,8000,8000,8000,8000,0
|
|
20240412,113700,72660030,8000,8000,8000,8000,37
|
|
20240412,113600,72364030,8000,8000,8000,8000,0
|
|
20240412,113500,72364030,8000,8000,8000,8000,0
|
|
20240412,113400,72364030,8000,8000,8000,8000,0
|
|
20240412,113300,72364030,8000,8000,8000,8000,15
|
|
20240412,113200,72244030,8000,8000,8000,8000,0
|
|
20240412,113100,72244030,8000,8000,8000,8000,0
|
|
20240412,113000,72244030,8000,8000,8000,8000,1
|
|
20240412,112900,72236030,8000,8000,8000,8000,0
|
|
20240412,112800,72236030,8000,8000,8000,8000,0
|
|
20240412,112700,72236030,8000,8000,8000,8000,300
|
|
20240412,112600,69836030,7990,7990,7990,7990,0
|
|
20240412,112500,69836030,7990,7990,7990,7990,5
|
|
20240412,112400,69796080,8000,8000,8000,8000,176
|
|
20240412,112300,68388080,8000,8000,8000,8000,0
|
|
20240412,112200,68388080,8000,8000,8000,8000,346
|
|
20240412,112100,65620080,7980,7980,7980,7980,0
|
|
20240412,112000,65620080,7980,7980,7980,7980,0
|
|
20240412,111900,65620080,7980,7980,7980,7980,0
|
|
20240412,111800,65620080,7980,7980,7980,7980,0
|
|
20240412,111700,65620080,7980,7980,7980,7980,0
|
|
20240412,111600,65620080,7980,7980,7980,7980,0
|
|
20240412,111500,65620080,7980,7980,7980,7980,0
|
|
20240412,111400,65620080,7980,7990,7990,7980,503
|
|
20240412,111300,61601410,7990,7990,7990,7990,83
|
|
20240412,111200,60938240,7970,7970,7970,7970,0
|
|
20240412,111100,60938240,7970,7970,7970,7970,0
|
|
20240412,111000,60938240,7970,7970,7970,7970,0
|
|
20240412,110900,60938240,7970,7970,7970,7970,0
|
|
20240412,110800,60938240,7970,7970,7970,7970,0
|
|
20240412,110700,60938240,7970,7970,7970,7970,0
|
|
20240412,110600,60938240,7970,7970,7970,7970,132
|
|
20240412,110500,59886200,7970,7990,7990,7970,2001
|
|
20240412,110400,43938180,8000,8000,8000,8000,0
|
|
20240412,110300,43938180,8000,8000,8000,8000,3
|
|
20240412,110200,43914180,8000,8000,8000,8000,1
|
|
20240412,110100,43906180,8000,8000,8000,8000,0
|
|
20240412,110000,43906180,8000,8000,8000,8000,2
|
|
20240412,105900,43890180,7970,7970,7970,7970,0
|
|
20240412,105800,43890180,7970,7970,7970,7970,0
|
|
20240412,105700,43890180,7970,7970,7970,7970,0
|
|
20240412,105600,43890180,7970,7970,7970,7970,0
|
|
20240412,105500,43890180,7970,7970,7970,7970,0
|
|
20240412,105400,43890180,7970,8000,8000,7970,27
|
|
20240412,105300,43674310,8000,8000,8000,8000,100
|
|
20240412,105200,42874310,8000,8000,8000,8000,0
|
|
20240412,105100,42874310,8000,8000,8000,8000,0
|
|
20240412,105000,42874310,8000,8000,8000,8000,0
|
|
20240412,104900,42874310,8000,8000,8000,8000,5
|
|
20240412,104800,42834310,8000,8000,8000,8000,100
|
|
20240412,104700,42034310,8020,8020,8020,8020,0
|
|
20240412,104600,42034310,8020,8020,8020,8020,0
|
|
20240412,104500,42034310,8020,8020,8020,8020,0
|
|
20240412,104400,42034310,8020,8020,8020,8020,0
|
|
20240412,104300,42034310,8020,8020,8020,8020,0
|
|
20240412,104200,42034310,8020,8020,8020,8020,0
|
|
20240412,104100,42034310,8020,8020,8020,8020,0
|
|
20240412,104000,42034310,8020,8020,8020,8020,0
|
|
20240412,103900,42034310,8020,8020,8020,8020,0
|
|
20240412,103800,42034310,8020,8020,8020,8020,0
|
|
20240412,103700,42034310,8020,8020,8020,8020,0
|
|
20240412,103600,42034310,8020,7970,8020,7970,300
|
|
20240412,103500,39640130,7950,7960,7960,7950,60
|
|
20240412,103400,39163030,7950,7950,7950,7950,0
|
|
20240412,103300,39163030,7950,7990,7990,7950,890
|
|
20240412,103200,32078490,7990,7990,7990,7990,0
|
|
20240412,103100,32078490,7990,7990,7990,7990,0
|
|
20240412,103000,32078490,7990,7990,7990,7990,10
|
|
20240412,102900,31998590,7980,7990,7990,7980,68
|
|
20240412,102800,31455700,7990,7990,7990,7990,0
|
|
20240412,102700,31455700,7990,7990,7990,7990,25
|
|
20240412,102600,31255950,8000,8000,8000,8000,0
|
|
20240412,102500,31255950,8000,8000,8000,8000,40
|
|
20240412,102400,30935950,8030,8030,8030,8030,0
|
|
20240412,102300,30935950,8030,8030,8030,8030,20
|
|
20240412,102200,30775350,8030,8030,8030,8030,1
|
|
20240412,102100,30767320,8030,8030,8030,8030,0
|
|
20240412,102000,30767320,8030,8030,8030,8030,2
|
|
20240412,101900,30751260,8030,8030,8030,8030,0
|
|
20240412,101800,30751260,8030,8030,8030,8030,0
|
|
20240412,101700,30751260,8030,8030,8030,8030,1
|
|
20240412,101600,30743230,8030,8030,8030,8030,0
|
|
20240412,101500,30743230,8030,8030,8030,8030,0
|
|
20240412,101400,30743230,8030,8030,8030,8030,0
|
|
20240412,101300,30743230,8030,8030,8030,8030,0
|
|
20240412,101200,30743230,8030,8030,8030,8030,1
|
|
20240412,101100,30735200,8030,8030,8030,8030,0
|
|
20240412,101000,30735200,8030,8030,8030,8030,1
|
|
20240412,100900,30727170,8030,8030,8030,8030,0
|
|
20240412,100800,30727170,8030,8030,8030,8030,57
|
|
20240412,100700,30269460,8030,8030,8030,8030,1
|
|
20240412,100600,30261430,8030,8030,8030,8030,0
|
|
20240412,100500,30261430,8030,8030,8030,8030,2
|
|
20240412,100400,30245370,8030,8030,8030,8030,2
|
|
20240412,100300,30229310,8030,8030,8030,8030,5
|
|
20240412,100200,30189160,8030,7990,8030,7990,2
|
|
20240412,100100,30173140,7990,7990,7990,7990,0
|
|
20240412,100000,30173140,7990,7990,7990,7990,1
|
|
20240412,095900,30165150,7990,7990,7990,7990,1
|
|
20240412,095800,30157160,7990,7990,7990,7990,0
|
|
20240412,095700,30157160,7990,7990,7990,7990,1
|
|
20240412,095600,30149170,7990,7990,7990,7990,13
|
|
20240412,095500,30045300,7970,7990,7990,7970,54
|
|
20240412,095400,29614880,7990,7990,7990,7970,234
|
|
20240412,095300,27746600,7990,7990,7990,7990,0
|
|
20240412,095200,27746600,7990,7990,7990,7990,11
|
|
20240412,095100,27658710,7970,7970,7970,7970,0
|
|
20240412,095000,27658710,7970,7970,7970,7970,0
|
|
20240412,094900,27658710,7970,7970,7970,7970,22
|
|
20240412,094800,27483370,7980,7990,7990,7980,424
|
|
20240412,094700,24098630,7990,7990,7990,7990,250
|
|
20240412,094600,22101130,8000,8000,8000,8000,0
|
|
20240412,094500,22101130,8000,8000,8000,7990,104
|
|
20240412,094400,21269180,8010,8010,8010,8010,0
|
|
20240412,094300,21269180,8010,8010,8010,8010,23
|
|
20240412,094200,21084950,8000,8000,8000,8000,0
|
|
20240412,094100,21084950,8000,8000,8000,8000,0
|
|
20240412,094000,21084950,8000,8000,8000,8000,577
|
|
20240412,093900,16468950,8000,8000,8000,8000,0
|
|
20240412,093800,16468950,8000,8000,8000,8000,0
|
|
20240412,093700,16468950,8000,8000,8000,8000,0
|
|
20240412,093600,16468950,8000,8030,8030,8000,120
|
|
20240412,093500,15507260,8040,8040,8040,8040,122
|
|
20240412,093400,14526380,8050,8050,8050,8050,0
|
|
20240412,093300,14526380,8050,8050,8050,8050,1
|
|
20240412,093200,14518330,8060,8060,8060,8060,1
|
|
20240412,093100,14510270,8060,8060,8060,8060,1
|
|
20240412,093000,14502210,8060,8060,8060,8060,0
|
|
20240412,092900,14502210,8060,8060,8060,8060,0
|
|
20240412,092800,14502210,8060,8060,8060,8060,1
|
|
20240412,092700,14494150,8060,8060,8060,8060,0
|
|
20240412,092600,14494150,8060,8060,8060,8060,252
|
|
20240412,092500,12463030,8060,8060,8060,8060,0
|
|
20240412,092400,12463030,8060,8060,8060,8060,1
|
|
20240412,092300,12454970,8020,8020,8020,8020,0
|
|
20240412,092200,12454970,8020,8020,8020,8020,0
|
|
20240412,092100,12454970,8020,8020,8020,8020,0
|
|
20240412,092000,12454970,8020,8020,8020,8020,0
|
|
20240412,091900,12454970,8020,8020,8020,8020,29
|
|
20240412,091800,12222390,8060,8060,8060,8060,1
|
|
20240412,091700,12214330,8000,8000,8000,8000,0
|
|
20240412,091600,12214330,8000,8000,8000,8000,0
|
|
20240412,091500,12214330,8000,8000,8000,8000,0
|
|
20240412,091400,12214330,8000,8000,8000,8000,0
|
|
20240412,091300,12214330,8000,8000,8000,8000,45
|
|
20240412,091200,11854330,7980,7980,7980,7980,0
|
|
20240412,091100,11854330,7980,7980,7980,7980,0
|
|
20240412,091000,11854330,7980,7980,7980,7980,1
|
|
20240412,090900,11846350,7990,8010,8010,7990,166
|
|
20240412,090800,10518980,8020,8020,8020,8020,3
|
|
20240412,090700,10494920,8070,8070,8070,8070,15
|
|
20240412,090600,10373870,8010,8030,8030,8010,362
|
|
20240412,090500,7472790,8030,8030,8030,8030,98
|
|
20240412,090400,6685850,8030,8040,8170,8030,249
|
|
20240412,090300,4652210,8170,8170,8170,8170,1
|
|
20240412,090200,4644040,8170,8000,8180,8000,330
|
|
20240412,090100,1953100,8000,8000,8000,8000,12
|
|
20240412,090000,1857100,8000,7950,8000,7950,233
|