578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183500,637815800,20150,20150,20150,20150,564
|
|
20240415,183400,637815800,20150,20150,20150,20150,0
|
|
20240415,183300,637815800,20150,20150,20150,20150,0
|
|
20240415,183200,637815800,20150,20150,20150,20150,0
|
|
20240415,183100,637815800,20150,20150,20150,20150,0
|
|
20240415,183000,637815800,20150,20150,20150,20150,0
|
|
20240415,182900,637815800,20150,20150,20150,20150,0
|
|
20240415,182800,637815800,20150,20150,20150,20150,0
|
|
20240415,182700,637815800,20150,20150,20150,20150,0
|
|
20240415,182600,637815800,20150,20150,20150,20150,0
|
|
20240415,182500,637815800,20150,20150,20150,20150,0
|
|
20240415,182400,637815800,20150,20150,20150,20150,0
|
|
20240415,182300,637815800,20150,20150,20150,20150,0
|
|
20240415,182200,637815800,20150,20150,20150,20150,0
|
|
20240415,182100,637815800,20150,20150,20150,20150,0
|
|
20240415,182000,637815800,20150,20150,20150,20150,0
|
|
20240415,181900,637815800,20150,20150,20150,20150,0
|
|
20240415,181800,637815800,20150,20150,20150,20150,0
|
|
20240415,181700,637815800,20150,20150,20150,20150,0
|
|
20240415,181600,637815800,20150,20150,20150,20150,0
|
|
20240415,181500,637815800,20150,20150,20150,20150,0
|
|
20240415,181400,637815800,20150,20150,20150,20150,0
|
|
20240415,181300,637815800,20150,20150,20150,20150,0
|
|
20240415,181200,637815800,20150,20150,20150,20150,0
|
|
20240415,181100,637815800,20150,20150,20150,20150,0
|
|
20240415,181000,637815800,20150,20150,20150,20150,0
|
|
20240415,180900,637815800,20150,20150,20150,20150,0
|
|
20240415,180800,637815800,20150,20150,20150,20150,0
|
|
20240415,180700,637815800,20150,20150,20150,20150,0
|
|
20240415,180600,637815800,20150,20150,20150,20150,0
|
|
20240415,180500,637815800,20150,20150,20150,20150,564
|
|
20240415,180400,637815800,20150,20150,20150,20150,0
|
|
20240415,180300,637815800,20150,20150,20150,20150,0
|
|
20240415,180200,637815800,20150,20150,20150,20150,0
|
|
20240415,180100,637815800,20150,20150,20150,20150,0
|
|
20240415,180000,637815800,20150,20150,20150,20150,0
|
|
20240415,175900,637815800,20150,20150,20150,20150,0
|
|
20240415,175800,637815800,20150,20150,20150,20150,0
|
|
20240415,175700,637815800,20150,20150,20150,20150,0
|
|
20240415,175600,637815800,20150,20150,20150,20150,0
|
|
20240415,175500,637815800,20150,20150,20150,20150,0
|
|
20240415,175400,637815800,20150,20150,20150,20150,0
|
|
20240415,175300,637815800,20150,20150,20150,20150,0
|
|
20240415,175200,637815800,20150,20150,20150,20150,0
|
|
20240415,175100,637815800,20150,20150,20150,20150,0
|
|
20240415,175000,637815800,20150,20150,20150,20150,0
|
|
20240415,174900,637815800,20150,20150,20150,20150,0
|
|
20240415,174800,637815800,20150,20150,20150,20150,0
|
|
20240415,174700,637815800,20150,20150,20150,20150,0
|
|
20240415,174600,637815800,20150,20150,20150,20150,0
|
|
20240415,174500,637815800,20150,20150,20150,20150,0
|
|
20240415,174400,637815800,20150,20150,20150,20150,0
|
|
20240415,174300,637815800,20150,20150,20150,20150,0
|
|
20240415,174200,637815800,20150,20150,20150,20150,0
|
|
20240415,174100,637815800,20150,20150,20150,20150,0
|
|
20240415,174000,637815800,20150,20150,20150,20150,0
|
|
20240415,173900,637815800,20150,20150,20150,20150,0
|
|
20240415,173800,637815800,20150,20150,20150,20150,0
|
|
20240415,173700,637815800,20150,20150,20150,20150,0
|
|
20240415,173600,637815800,20150,20150,20150,20150,0
|
|
20240415,173500,637815800,20150,20150,20150,20150,564
|
|
20240415,173400,637815800,20150,20150,20150,20150,0
|
|
20240415,173300,637815800,20150,20150,20150,20150,0
|
|
20240415,173200,637815800,20150,20150,20150,20150,0
|
|
20240415,173100,637815800,20150,20150,20150,20150,0
|
|
20240415,173000,637815800,20150,20150,20150,20150,0
|
|
20240415,172900,637815800,20150,20150,20150,20150,0
|
|
20240415,172800,637815800,20150,20150,20150,20150,0
|
|
20240415,172700,637815800,20150,20150,20150,20150,0
|
|
20240415,172600,637815800,20150,20150,20150,20150,0
|
|
20240415,172500,637815800,20150,20150,20150,20150,0
|
|
20240415,172400,637815800,20150,20150,20150,20150,0
|
|
20240415,172300,637815800,20150,20150,20150,20150,0
|
|
20240415,172200,637815800,20150,20150,20150,20150,0
|
|
20240415,172100,637815800,20150,20150,20150,20150,0
|
|
20240415,172000,637815800,20150,20150,20150,20150,0
|
|
20240415,171900,637815800,20150,20150,20150,20150,0
|
|
20240415,171800,637815800,20150,20150,20150,20150,0
|
|
20240415,171700,637815800,20150,20150,20150,20150,0
|
|
20240415,171600,637815800,20150,20150,20150,20150,0
|
|
20240415,171500,637815800,20150,20150,20150,20150,0
|
|
20240415,171400,637815800,20150,20150,20150,20150,0
|
|
20240415,171300,637815800,20150,20150,20150,20150,0
|
|
20240415,171200,637815800,20150,20150,20150,20150,0
|
|
20240415,171100,637815800,20150,20150,20150,20150,0
|
|
20240415,171000,637815800,20150,20150,20150,20150,0
|
|
20240415,170900,637815800,20150,20150,20150,20150,0
|
|
20240415,170800,637815800,20150,20150,20150,20150,0
|
|
20240415,170700,637815800,20150,20150,20150,20150,0
|
|
20240415,170600,637815800,20150,20150,20150,20150,0
|
|
20240415,170500,637815800,20150,20150,20150,20150,564
|
|
20240415,170400,637815800,20150,20150,20150,20150,0
|
|
20240415,170300,637815800,20150,20150,20150,20150,0
|
|
20240415,170200,637815800,20150,20150,20150,20150,0
|
|
20240415,170100,637815800,20150,20150,20150,20150,0
|
|
20240415,170000,637815800,20150,20150,20150,20150,0
|
|
20240415,165900,637815800,20150,20150,20150,20150,0
|
|
20240415,165800,637815800,20150,20150,20150,20150,0
|
|
20240415,165700,637815800,20150,20150,20150,20150,0
|
|
20240415,165600,637815800,20150,20150,20150,20150,0
|
|
20240415,165500,637815800,20150,20150,20150,20150,0
|
|
20240415,165400,637815800,20150,20150,20150,20150,0
|
|
20240415,165300,637815800,20150,20150,20150,20150,0
|
|
20240415,165200,637815800,20150,20150,20150,20150,0
|
|
20240415,165100,637815800,20150,20150,20150,20150,0
|
|
20240415,165000,637815800,20150,20150,20150,20150,0
|
|
20240415,164900,637815800,20150,20150,20150,20150,0
|
|
20240415,164800,637815800,20150,20150,20150,20150,0
|
|
20240415,164700,637815800,20150,20150,20150,20150,0
|
|
20240415,164600,637815800,20150,20150,20150,20150,0
|
|
20240415,164500,637815800,20150,20150,20150,20150,0
|
|
20240415,164400,637815800,20150,20150,20150,20150,0
|
|
20240415,164300,637815800,20150,20150,20150,20150,0
|
|
20240415,164200,637815800,20150,20150,20150,20150,0
|
|
20240415,164100,637815800,20150,20150,20150,20150,0
|
|
20240415,164000,637815800,20150,20150,20150,20150,0
|
|
20240415,163900,637815800,20150,20150,20150,20150,0
|
|
20240415,163800,637815800,20150,20150,20150,20150,0
|
|
20240415,163700,637815800,20150,20150,20150,20150,0
|
|
20240415,163600,637815800,20150,20150,20150,20150,0
|
|
20240415,163500,637815800,20150,20150,20150,20150,564
|
|
20240415,163400,637815800,20150,20150,20150,20150,0
|
|
20240415,163300,637815800,20150,20150,20150,20150,0
|
|
20240415,163200,637815800,20150,20150,20150,20150,0
|
|
20240415,163100,637815800,20150,20150,20150,20150,0
|
|
20240415,163000,637815800,20150,20150,20150,20150,0
|
|
20240415,162900,637815800,20150,20150,20150,20150,0
|
|
20240415,162800,637815800,20150,20150,20150,20150,0
|
|
20240415,162700,637815800,20150,20150,20150,20150,0
|
|
20240415,162600,637815800,20150,20150,20150,20150,0
|
|
20240415,162500,637815800,20150,20150,20150,20150,0
|
|
20240415,162400,637815800,20150,20150,20150,20150,0
|
|
20240415,162300,637815800,20150,20150,20150,20150,0
|
|
20240415,162200,637815800,20150,20150,20150,20150,0
|
|
20240415,162100,637815800,20150,20150,20150,20150,0
|
|
20240415,162000,637815800,20150,20150,20150,20150,0
|
|
20240415,161900,637815800,20150,20150,20150,20150,0
|
|
20240415,161800,637815800,20150,20150,20150,20150,0
|
|
20240415,161700,637815800,20150,20150,20150,20150,0
|
|
20240415,161600,637815800,20150,20150,20150,20150,0
|
|
20240415,161500,637815800,20150,20150,20150,20150,0
|
|
20240415,161400,637815800,20150,20150,20150,20150,0
|
|
20240415,161300,637815800,20150,20150,20150,20150,0
|
|
20240415,161200,637815800,20150,20150,20150,20150,0
|
|
20240415,161100,637815800,20150,20150,20150,20150,0
|
|
20240415,161000,637815800,20150,20150,20150,20150,0
|
|
20240415,160900,637815800,20150,20150,20150,20150,0
|
|
20240415,160800,637815800,20150,20150,20150,20150,0
|
|
20240415,160700,637815800,20150,20150,20150,20150,0
|
|
20240415,160600,637815800,20150,20150,20150,20150,0
|
|
20240415,160500,637815800,20150,20150,20150,20150,564
|
|
20240415,160400,637815800,20150,20150,20150,20150,0
|
|
20240415,160300,637815800,20150,20150,20150,20150,0
|
|
20240415,160200,637815800,20150,20150,20150,20150,0
|
|
20240415,160100,637815800,20150,20150,20150,20150,0
|
|
20240415,160000,637815800,20150,20150,20150,20150,0
|
|
20240415,155900,637815800,20150,20150,20150,20150,0
|
|
20240415,155800,637815800,20150,20150,20150,20150,0
|
|
20240415,155700,637815800,20150,20150,20150,20150,0
|
|
20240415,155600,637815800,20150,20150,20150,20150,0
|
|
20240415,155500,637815800,20150,20150,20150,20150,0
|
|
20240415,155400,637815800,20150,20150,20150,20150,0
|
|
20240415,155300,637815800,20150,20150,20150,20150,0
|
|
20240415,155200,637815800,20150,20150,20150,20150,0
|
|
20240415,155100,637815800,20150,20150,20150,20150,0
|
|
20240415,155000,637815800,20150,20150,20150,20150,0
|
|
20240415,154900,637815800,20150,20150,20150,20150,0
|
|
20240415,154800,637815800,20150,20150,20150,20150,0
|
|
20240415,154700,637815800,20150,20150,20150,20150,0
|
|
20240415,154600,637815800,20150,20150,20150,20150,0
|
|
20240415,154500,637815800,20150,20150,20150,20150,0
|
|
20240415,154400,637815800,20150,20150,20150,20150,0
|
|
20240415,154300,637815800,20150,20150,20150,20150,0
|
|
20240415,154200,637815800,20150,20150,20150,20150,0
|
|
20240415,154100,637815800,20150,20150,20150,20150,0
|
|
20240415,154000,637815800,20150,20150,20150,20150,0
|
|
20240415,153900,637815800,20150,20150,20150,20150,0
|
|
20240415,153800,637815800,20150,20150,20150,20150,0
|
|
20240415,153700,637815800,20150,20150,20150,20150,0
|
|
20240415,153600,637815800,20150,20150,20150,20150,0
|
|
20240415,153500,637815800,20150,20150,20150,20150,564
|
|
20240415,153400,637815800,20150,20150,20150,20150,0
|
|
20240415,153300,637815800,20150,20150,20150,20150,0
|
|
20240415,153200,637815800,20150,20150,20150,20150,0
|
|
20240415,153100,637815800,20150,20150,20150,20150,0
|
|
20240415,153000,637815800,20150,20150,20150,20150,564
|
|
20240415,152900,626451200,20200,20200,20200,20200,0
|
|
20240415,152800,626451200,20200,20200,20200,20200,0
|
|
20240415,152700,626451200,20200,20200,20200,20200,0
|
|
20240415,152600,626451200,20200,20200,20200,20200,0
|
|
20240415,152500,626451200,20200,20200,20200,20200,0
|
|
20240415,152400,626451200,20200,20200,20200,20200,0
|
|
20240415,152300,626451200,20200,20200,20200,20200,0
|
|
20240415,152200,626451200,20200,20200,20200,20200,0
|
|
20240415,152100,626451200,20200,20200,20200,20200,0
|
|
20240415,152000,626451200,20200,20200,20200,20200,0
|
|
20240415,151900,626451200,20200,20200,20200,20000,150
|
|
20240415,151800,623443900,20150,20150,20150,20150,95
|
|
20240415,151700,621529650,20150,20150,20150,20150,2
|
|
20240415,151600,621489350,20150,20200,20200,20100,23
|
|
20240415,151500,621026300,20200,20200,20200,20200,4
|
|
20240415,151400,620945500,20200,20200,20200,20200,1
|
|
20240415,151300,620925300,20200,20200,20200,20200,0
|
|
20240415,151200,620925300,20200,20100,20200,20100,623
|
|
20240415,151100,608371650,20100,20150,20150,20100,18
|
|
20240415,151000,608009000,20150,20150,20150,20150,300
|
|
20240415,150900,601964000,20150,20050,20150,20050,19
|
|
20240415,150800,601582550,20150,20150,20150,20150,50
|
|
20240415,150700,600575050,20150,20150,20150,20150,0
|
|
20240415,150600,600575050,20150,20150,20150,20050,18
|
|
20240415,150500,600212750,20050,20050,20050,20050,20
|
|
20240415,150400,599811750,20050,20050,20050,20050,0
|
|
20240415,150300,599811750,20050,20050,20050,20050,0
|
|
20240415,150200,599811750,20050,20050,20050,20050,10
|
|
20240415,150100,599611250,20100,20100,20100,20100,0
|
|
20240415,150000,599611250,20100,20100,20100,20100,0
|
|
20240415,145900,599611250,20100,20100,20100,20100,0
|
|
20240415,145800,599611250,20100,20100,20100,20100,106
|
|
20240415,145700,597480650,20100,20100,20100,20100,8
|
|
20240415,145600,597319850,20100,20100,20100,20100,0
|
|
20240415,145500,597319850,20100,20100,20100,20100,28
|
|
20240415,145400,596757050,20050,20050,20050,20050,0
|
|
20240415,145300,596757050,20050,20050,20050,20050,112
|
|
20240415,145200,594511450,20050,20050,20050,20050,0
|
|
20240415,145100,594511450,20050,20050,20050,20050,47
|
|
20240415,145000,593569100,20050,20050,20050,20050,0
|
|
20240415,144900,593569100,20050,20050,20050,20050,0
|
|
20240415,144800,593569100,20050,20050,20050,20050,0
|
|
20240415,144700,593569100,20050,20050,20050,20050,4
|
|
20240415,144600,593488900,20100,20100,20100,20100,0
|
|
20240415,144500,593488900,20100,20050,20100,20050,667
|
|
20240415,144400,580097200,20100,20100,20100,20100,0
|
|
20240415,144300,580097200,20100,20100,20100,20100,0
|
|
20240415,144200,580097200,20100,20100,20100,20100,0
|
|
20240415,144100,580097200,20100,20100,20100,20100,319
|
|
20240415,144000,573685300,20050,20050,20050,20050,35
|
|
20240415,143900,572983550,20050,20050,20050,20050,86
|
|
20240415,143800,571259250,20000,20000,20000,20000,0
|
|
20240415,143700,571259250,20000,20000,20000,20000,0
|
|
20240415,143600,571259250,20000,20000,20000,20000,11
|
|
20240415,143500,571039250,20050,20050,20050,20050,0
|
|
20240415,143400,571039250,20050,20050,20050,20050,150
|
|
20240415,143300,568031750,20100,20100,20100,20100,0
|
|
20240415,143200,568031750,20100,20100,20100,20100,0
|
|
20240415,143100,568031750,20100,20100,20100,20100,0
|
|
20240415,143000,568031750,20100,20100,20100,20100,0
|
|
20240415,142900,568031750,20100,20100,20100,20100,0
|
|
20240415,142800,568031750,20100,20050,20100,20050,219
|
|
20240415,142700,563630000,20050,20050,20050,20050,97
|
|
20240415,142600,561685150,20100,20100,20100,20100,0
|
|
20240415,142500,561685150,20100,20100,20100,20100,0
|
|
20240415,142400,561685150,20100,20100,20100,20100,0
|
|
20240415,142300,561685150,20100,20100,20100,20100,0
|
|
20240415,142200,561685150,20100,20100,20100,20100,3
|
|
20240415,142100,561624850,20050,20050,20050,20050,7
|
|
20240415,142000,561484500,20050,20000,20050,20000,251
|
|
20240415,141900,556454600,20000,20000,20000,20000,0
|
|
20240415,141800,556454600,20000,20000,20000,20000,0
|
|
20240415,141700,556454600,20000,20000,20000,20000,0
|
|
20240415,141600,556454600,20000,20000,20000,20000,0
|
|
20240415,141500,556454600,20000,20000,20000,20000,11
|
|
20240415,141400,556234600,20000,20000,20000,20000,4
|
|
20240415,141300,556154600,20050,20050,20050,20050,0
|
|
20240415,141200,556154600,20050,20050,20050,20050,0
|
|
20240415,141100,556154600,20050,20050,20050,20050,121
|
|
20240415,141000,553728550,20050,20050,20050,20050,0
|
|
20240415,140900,553728550,20050,20050,20050,20050,0
|
|
20240415,140800,553728550,20050,20050,20050,20050,0
|
|
20240415,140700,553728550,20050,20050,20050,20000,2986
|
|
20240415,140600,494003900,20000,20000,20000,20000,0
|
|
20240415,140500,494003900,20000,20000,20000,20000,0
|
|
20240415,140400,494003900,20000,20000,20000,20000,0
|
|
20240415,140300,494003900,20000,20000,20000,20000,2
|
|
20240415,140200,493963900,20050,20050,20050,20050,50
|
|
20240415,140100,492961400,20000,20000,20000,20000,0
|
|
20240415,140000,492961400,20000,20000,20000,20000,0
|
|
20240415,135900,492961400,20000,20000,20000,20000,0
|
|
20240415,135800,492961400,20000,20000,20000,20000,0
|
|
20240415,135700,492961400,20000,20000,20000,20000,24
|
|
20240415,135600,492481400,20000,20000,20000,20000,0
|
|
20240415,135500,492481400,20000,20000,20000,20000,0
|
|
20240415,135400,492481400,20000,20000,20000,20000,189
|
|
20240415,135300,488701400,20050,20050,20050,20050,0
|
|
20240415,135200,488701400,20050,20050,20050,20050,0
|
|
20240415,135100,488701400,20050,20050,20050,20050,6
|
|
20240415,135000,488581100,20050,20050,20050,20050,5
|
|
20240415,134900,488480850,20050,20050,20050,20050,6
|
|
20240415,134800,488360550,20000,20000,20000,20000,50
|
|
20240415,134700,487360550,20050,20050,20050,20050,8
|
|
20240415,134600,487200150,20050,20050,20050,20050,5
|
|
20240415,134500,487099900,20050,20050,20050,20050,0
|
|
20240415,134400,487099900,20050,20050,20050,20050,100
|
|
20240415,134300,485094900,20050,20050,20050,20050,0
|
|
20240415,134200,485094900,20050,20050,20050,20050,0
|
|
20240415,134100,485094900,20050,20000,20050,20000,28
|
|
20240415,134000,484534400,20050,20050,20050,20050,2
|
|
20240415,133900,484494300,20050,20050,20050,20050,0
|
|
20240415,133800,484494300,20050,20050,20050,20050,229
|
|
20240415,133700,479902850,20050,20050,20050,20050,0
|
|
20240415,133600,479902850,20050,20050,20050,20050,0
|
|
20240415,133500,479902850,20050,20000,20050,20000,32
|
|
20240415,133400,479262750,20000,20000,20000,20000,45
|
|
20240415,133300,478362750,20000,20000,20000,20000,0
|
|
20240415,133200,478362750,20000,20000,20000,20000,39
|
|
20240415,133100,477582750,20000,20050,20050,20000,4
|
|
20240415,133000,477502650,20000,20000,20000,20000,0
|
|
20240415,132900,477502650,20000,20000,20000,20000,0
|
|
20240415,132800,477502650,20000,20000,20000,20000,376
|
|
20240415,132700,469982650,20000,20000,20000,20000,0
|
|
20240415,132600,469982650,20000,20000,20000,20000,15
|
|
20240415,132500,469682650,20050,20050,20050,20050,49
|
|
20240415,132400,468700200,20050,20050,20050,20050,0
|
|
20240415,132300,468700200,20050,20050,20050,20050,0
|
|
20240415,132200,468700200,20050,20050,20050,20050,1
|
|
20240415,132100,468680150,20050,20050,20050,20050,0
|
|
20240415,132000,468680150,20050,20000,20050,20000,51
|
|
20240415,131900,467660100,20050,20050,20050,20050,1
|
|
20240415,131800,467640050,20050,20050,20050,20050,53
|
|
20240415,131700,466577400,20100,20100,20100,20100,0
|
|
20240415,131600,466577400,20100,20100,20100,20100,0
|
|
20240415,131500,466577400,20100,20100,20100,20100,0
|
|
20240415,131400,466577400,20100,20100,20100,20100,0
|
|
20240415,131300,466577400,20100,20100,20100,20100,4
|
|
20240415,131200,466497000,20100,20100,20100,20100,0
|
|
20240415,131100,466497000,20100,20100,20100,20100,141
|
|
20240415,131000,463662900,20150,20150,20150,20150,0
|
|
20240415,130900,463662900,20150,20150,20150,20150,0
|
|
20240415,130800,463662900,20150,20150,20150,20150,0
|
|
20240415,130700,463662900,20150,20150,20150,20150,0
|
|
20240415,130600,463662900,20150,20150,20150,20150,0
|
|
20240415,130500,463662900,20150,20150,20150,20150,0
|
|
20240415,130400,463662900,20150,20150,20150,20150,0
|
|
20240415,130300,463662900,20150,20150,20150,20150,0
|
|
20240415,130200,463662900,20150,20150,20150,20150,0
|
|
20240415,130100,463662900,20150,20150,20150,20150,0
|
|
20240415,130000,463662900,20150,20150,20150,20150,0
|
|
20240415,125900,463662900,20150,20150,20150,20150,0
|
|
20240415,125800,463662900,20150,20100,20150,20100,3
|
|
20240415,125700,463602550,20100,20100,20100,20100,0
|
|
20240415,125600,463602550,20100,20100,20100,20100,2
|
|
20240415,125500,463562350,20100,20100,20100,20100,7
|
|
20240415,125400,463421650,20100,20100,20100,20100,0
|
|
20240415,125300,463421650,20100,20100,20100,20100,3
|
|
20240415,125200,463361350,20100,20100,20100,20100,0
|
|
20240415,125100,463361350,20100,20100,20100,20100,3
|
|
20240415,125000,463301050,20100,20100,20100,20100,80
|
|
20240415,124900,461693050,20100,20100,20100,20100,0
|
|
20240415,124800,461693050,20100,20100,20100,20100,11
|
|
20240415,124700,461471950,20100,20100,20100,20100,0
|
|
20240415,124600,461471950,20100,20100,20100,20100,3
|
|
20240415,124500,461411650,20100,20100,20100,20100,0
|
|
20240415,124400,461411650,20100,20100,20100,20100,612
|
|
20240415,124300,449110450,20050,20050,20050,20050,1834
|
|
20240415,124200,412338750,20050,20050,20050,20050,0
|
|
20240415,124100,412338750,20050,20050,20050,20050,0
|
|
20240415,124000,412338750,20050,20050,20050,20050,0
|
|
20240415,123900,412338750,20050,20050,20050,20050,0
|
|
20240415,123800,412338750,20050,20050,20050,20050,0
|
|
20240415,123700,412338750,20050,20050,20050,20050,0
|
|
20240415,123600,412338750,20050,20050,20050,20050,0
|
|
20240415,123500,412338750,20050,20050,20050,20050,0
|
|
20240415,123400,412338750,20050,20050,20050,20050,0
|
|
20240415,123300,412338750,20050,20050,20050,20050,0
|
|
20240415,123200,412338750,20050,20050,20050,20050,1
|
|
20240415,123100,412318700,20000,20000,20000,20000,0
|
|
20240415,123000,412318700,20000,20000,20000,20000,23
|
|
20240415,122900,411858700,20000,20000,20000,20000,100
|
|
20240415,122800,409858700,20000,20000,20000,20000,64
|
|
20240415,122700,408578700,20050,20050,20050,20050,0
|
|
20240415,122600,408578700,20050,19990,20050,19990,31
|
|
20240415,122500,407957210,19990,19990,19990,19990,0
|
|
20240415,122400,407957210,19990,19990,19990,19990,20
|
|
20240415,122300,407557410,19990,19990,19990,19990,0
|
|
20240415,122200,407557410,19990,19990,19990,19990,137
|
|
20240415,122100,404818780,19990,19990,19990,19990,0
|
|
20240415,122000,404818780,19990,19990,19990,19990,0
|
|
20240415,121900,404818780,19990,19990,19990,19990,0
|
|
20240415,121800,404818780,19990,19990,19990,19990,15
|
|
20240415,121700,404518930,19990,19990,19990,19990,0
|
|
20240415,121600,404518930,19990,19990,19990,19990,1
|
|
20240415,121500,404498940,19990,19990,19990,19990,0
|
|
20240415,121400,404498940,19990,19990,19990,19990,12
|
|
20240415,121300,404259060,20000,20000,20000,20000,0
|
|
20240415,121200,404259060,20000,20000,20000,20000,0
|
|
20240415,121100,404259060,20000,20000,20000,20000,0
|
|
20240415,121000,404259060,20000,20000,20000,20000,0
|
|
20240415,120900,404259060,20000,20000,20000,20000,300
|
|
20240415,120800,398259060,20000,20000,20000,20000,0
|
|
20240415,120700,398259060,20000,19990,20000,19990,81
|
|
20240415,120600,396639840,19990,19990,19990,19990,0
|
|
20240415,120500,396639840,19990,19990,19990,19990,10
|
|
20240415,120400,396439940,19990,19990,19990,19990,0
|
|
20240415,120300,396439940,19990,19990,19990,19990,62
|
|
20240415,120200,395200560,19990,19990,19990,19990,0
|
|
20240415,120100,395200560,19990,19990,19990,19990,0
|
|
20240415,120000,395200560,19990,20000,20000,19990,2
|
|
20240415,115900,395160570,19980,19980,19980,19980,0
|
|
20240415,115800,395160570,19980,20000,20000,19980,2967
|
|
20240415,115700,335842930,20000,20000,20000,20000,30
|
|
20240415,115600,335242930,20050,20050,20050,20050,0
|
|
20240415,115500,335242930,20050,20000,20050,20000,51
|
|
20240415,115400,334220430,20050,20050,20050,20050,10
|
|
20240415,115300,334019930,20050,20050,20050,20050,1
|
|
20240415,115200,333999880,20050,20050,20050,20050,0
|
|
20240415,115100,333999880,20050,20050,20050,20050,0
|
|
20240415,115000,333999880,20050,20050,20050,20050,0
|
|
20240415,114900,333999880,20050,20050,20050,20050,0
|
|
20240415,114800,333999880,20050,20050,20050,20050,0
|
|
20240415,114700,333999880,20050,20050,20050,20050,0
|
|
20240415,114600,333999880,20050,20050,20050,20050,0
|
|
20240415,114500,333999880,20050,20050,20050,20050,1
|
|
20240415,114400,333979830,20000,20050,20050,20000,101
|
|
20240415,114300,331954830,20050,20050,20050,20050,0
|
|
20240415,114200,331954830,20050,20050,20050,20050,20
|
|
20240415,114100,331553830,20050,20050,20050,20050,0
|
|
20240415,114000,331553830,20050,20050,20050,20050,0
|
|
20240415,113900,331553830,20050,20050,20050,20050,31
|
|
20240415,113800,330932280,20050,20050,20050,20050,130
|
|
20240415,113700,328325780,20000,20000,20000,20000,0
|
|
20240415,113600,328325780,20000,20000,20000,20000,1
|
|
20240415,113500,328305780,20000,20000,20000,20000,0
|
|
20240415,113400,328305780,20000,20000,20000,20000,19
|
|
20240415,113300,327925780,20000,20000,20000,20000,9
|
|
20240415,113200,327745780,20000,20000,20000,20000,0
|
|
20240415,113100,327745780,20000,20000,20000,20000,1
|
|
20240415,113000,327725780,20000,20000,20000,20000,0
|
|
20240415,112900,327725780,20000,20000,20000,20000,0
|
|
20240415,112800,327725780,20000,20000,20000,20000,0
|
|
20240415,112700,327725780,20000,20000,20000,20000,0
|
|
20240415,112600,327725780,20000,20000,20000,20000,1
|
|
20240415,112500,327705780,20050,20050,20050,20050,0
|
|
20240415,112400,327705780,20050,20000,20050,20000,36
|
|
20240415,112300,326984330,20050,20050,20050,20050,0
|
|
20240415,112200,326984330,20050,20050,20050,20050,1
|
|
20240415,112100,326964280,20000,20000,20000,20000,0
|
|
20240415,112000,326964280,20000,20000,20000,20000,0
|
|
20240415,111900,326964280,20000,20000,20000,20000,371
|
|
20240415,111800,319544280,20000,20000,20000,20000,1
|
|
20240415,111700,319524280,20050,20050,20050,20050,0
|
|
20240415,111600,319524280,20050,20050,20050,20050,39
|
|
20240415,111500,318742330,20050,20050,20050,20050,1
|
|
20240415,111400,318722280,20050,20050,20050,20050,2
|
|
20240415,111300,318682180,20000,20000,20000,20000,0
|
|
20240415,111200,318682180,20000,20000,20000,20000,0
|
|
20240415,111100,318682180,20000,20000,20000,20000,9
|
|
20240415,111000,318502180,20050,20050,20050,20050,0
|
|
20240415,110900,318502180,20050,20050,20050,20050,500
|
|
20240415,110800,308477180,20050,20050,20050,20050,0
|
|
20240415,110700,308477180,20050,20050,20050,20050,0
|
|
20240415,110600,308477180,20050,20050,20050,20050,0
|
|
20240415,110500,308477180,20050,20050,20050,20050,1
|
|
20240415,110400,308457130,20050,20050,20050,20050,0
|
|
20240415,110300,308457130,20050,20050,20050,20050,0
|
|
20240415,110200,308457130,20050,20050,20050,20050,8
|
|
20240415,110100,308296730,20100,20100,20100,20100,1
|
|
20240415,110000,308276630,20100,20100,20100,20100,0
|
|
20240415,105900,308276630,20100,20100,20100,20100,0
|
|
20240415,105800,308276630,20100,20100,20100,20100,0
|
|
20240415,105700,308276630,20100,20100,20100,20100,1
|
|
20240415,105600,308256530,20050,20050,20050,20050,0
|
|
20240415,105500,308256530,20050,20050,20050,20050,1
|
|
20240415,105400,308236480,20100,20100,20100,20100,0
|
|
20240415,105300,308236480,20100,20100,20100,20100,0
|
|
20240415,105200,308236480,20100,20100,20100,20100,2
|
|
20240415,105100,308196280,20050,20050,20050,20050,4
|
|
20240415,105000,308116080,20100,20100,20100,20100,0
|
|
20240415,104900,308116080,20100,20100,20100,20100,1
|
|
20240415,104800,308095980,20100,20100,20100,20100,0
|
|
20240415,104700,308095980,20100,20100,20100,20100,0
|
|
20240415,104600,308095980,20100,20100,20100,20100,0
|
|
20240415,104500,308095980,20100,20100,20100,20100,0
|
|
20240415,104400,308095980,20100,20100,20100,20100,1
|
|
20240415,104300,308075880,20100,20100,20100,20100,0
|
|
20240415,104200,308075880,20100,20100,20100,20100,92
|
|
20240415,104100,306226680,20100,20100,20100,20100,0
|
|
20240415,104000,306226680,20100,20100,20100,20100,0
|
|
20240415,103900,306226680,20100,20100,20100,20100,0
|
|
20240415,103800,306226680,20100,20100,20100,20100,0
|
|
20240415,103700,306226680,20100,20050,20100,20050,501
|
|
20240415,103600,296157030,20050,20050,20050,20050,0
|
|
20240415,103500,296157030,20050,20050,20050,20050,3
|
|
20240415,103400,296096880,20000,20000,20000,20000,0
|
|
20240415,103300,296096880,20000,20000,20000,20000,0
|
|
20240415,103200,296096880,20000,20000,20000,20000,0
|
|
20240415,103100,296096880,20000,20000,20000,20000,0
|
|
20240415,103000,296096880,20000,20000,20000,20000,0
|
|
20240415,102900,296096880,20000,20000,20000,20000,0
|
|
20240415,102800,296096880,20000,20000,20000,20000,5
|
|
20240415,102700,295996880,20000,20000,20000,20000,0
|
|
20240415,102600,295996880,20000,20000,20000,20000,0
|
|
20240415,102500,295996880,20000,20000,20000,20000,0
|
|
20240415,102400,295996880,20000,20000,20000,20000,0
|
|
20240415,102300,295996880,20000,20000,20000,20000,0
|
|
20240415,102200,295996880,20000,20050,20050,20000,5
|
|
20240415,102100,295896780,20050,20100,20100,20050,3
|
|
20240415,102000,295836580,20100,20100,20100,20100,2
|
|
20240415,101900,295796380,20000,20000,20000,20000,2
|
|
20240415,101800,295756380,20000,20000,20000,20000,2
|
|
20240415,101700,295716380,20000,20000,20000,20000,8
|
|
20240415,101600,295556380,20000,20000,20000,20000,0
|
|
20240415,101500,295556380,20000,20000,20000,20000,0
|
|
20240415,101400,295556380,20000,20000,20000,20000,75
|
|
20240415,101300,294056380,20000,20000,20000,20000,0
|
|
20240415,101200,294056380,20000,20050,20050,20000,1800
|
|
20240415,101100,258047930,20100,20100,20100,20100,0
|
|
20240415,101000,258047930,20100,20100,20100,20100,10
|
|
20240415,100900,257846930,20100,20100,20100,20100,24
|
|
20240415,100800,257364530,20100,20100,20100,20100,7
|
|
20240415,100700,257223830,20100,20100,20100,20100,27
|
|
20240415,100600,256681130,20100,20100,20100,20100,0
|
|
20240415,100500,256681130,20100,20100,20100,20100,0
|
|
20240415,100400,256681130,20100,20100,20100,20100,12
|
|
20240415,100300,256439930,20100,20100,20100,20100,112
|
|
20240415,100200,254188730,20100,20100,20100,20100,4
|
|
20240415,100100,254108330,20100,20100,20100,20100,0
|
|
20240415,100000,254108330,20100,20100,20100,20100,0
|
|
20240415,095900,254108330,20100,20100,20100,20100,0
|
|
20240415,095800,254108330,20100,20100,20100,20100,0
|
|
20240415,095700,254108330,20100,20100,20100,20100,22
|
|
20240415,095600,253666130,20100,20100,20100,20100,21
|
|
20240415,095500,253244030,20100,20100,20100,20100,104
|
|
20240415,095400,251153630,20100,20100,20100,20100,21
|
|
20240415,095300,250731530,20100,20100,20100,20100,15
|
|
20240415,095200,250430030,20100,20100,20100,20100,20
|
|
20240415,095100,250028030,20100,20100,20100,20100,24
|
|
20240415,095000,249545630,20000,20000,20000,20000,0
|
|
20240415,094900,249545630,20000,20000,20000,20000,300
|
|
20240415,094800,243545630,20000,20000,20000,20000,41
|
|
20240415,094700,242725630,20000,20000,20000,20000,80
|
|
20240415,094600,241125630,20000,20000,20000,20000,61
|
|
20240415,094500,239905630,20000,20100,20100,20000,33
|
|
20240415,094400,239245530,20000,20000,20000,20000,75
|
|
20240415,094300,237745530,19990,19990,19990,19990,36
|
|
20240415,094200,237025890,19990,20000,20000,19990,214
|
|
20240415,094100,232748020,20000,20000,20000,20000,12
|
|
20240415,094000,232508020,20000,20000,20000,20000,12
|
|
20240415,093900,232268020,20000,20150,20150,20000,101
|
|
20240415,093800,230247870,20150,20150,20150,20150,15
|
|
20240415,093700,229945620,20150,19990,20150,19990,60
|
|
20240415,093600,228744620,20000,20000,20000,20000,362
|
|
20240415,093500,221504620,20200,20150,20200,20100,56
|
|
20240415,093400,220376320,20150,20150,20150,20150,0
|
|
20240415,093300,220376320,20150,20150,20150,20150,22
|
|
20240415,093200,219933020,20150,20150,20150,20150,0
|
|
20240415,093100,219933020,20150,20150,20150,20150,30
|
|
20240415,093000,219328520,20000,20000,20000,20000,0
|
|
20240415,092900,219328520,20000,20000,20000,20000,30
|
|
20240415,092800,218728520,20200,20200,20200,20200,0
|
|
20240415,092700,218728520,20200,19990,20200,19990,200
|
|
20240415,092600,214706000,19980,19990,19990,19980,189
|
|
20240415,092500,210929400,19990,19990,19990,19990,0
|
|
20240415,092400,210929400,19990,20050,20050,19990,410
|
|
20240415,092300,202729380,20050,20050,20050,20050,0
|
|
20240415,092200,202729380,20050,20100,20100,20050,26
|
|
20240415,092100,202207780,20250,20250,20250,20250,5
|
|
20240415,092000,202106530,20300,20250,20300,20250,120
|
|
20240415,091900,199676180,20300,20300,20300,20300,4
|
|
20240415,091800,199594980,20300,20100,20300,20100,123
|
|
20240415,091700,197111880,20300,20250,20300,20250,100
|
|
20240415,091600,195083930,20100,20250,20350,20100,230
|
|
20240415,091500,190421230,20300,20300,20300,20300,0
|
|
20240415,091400,190421230,20300,20150,20350,20100,420
|
|
20240415,091300,181902730,20150,20100,20350,20050,555
|
|
20240415,091200,170714880,20200,20300,20350,20100,334
|
|
20240415,091100,163932230,20100,20200,20300,20000,488
|
|
20240415,091000,154056180,20200,20000,20200,19970,871
|
|
20240415,090900,136538010,19950,19920,20100,19920,643
|
|
20240415,090800,123682530,19920,19920,19920,19920,0
|
|
20240415,090700,123682530,19920,19920,19920,19920,37
|
|
20240415,090600,122945490,19920,19920,19920,19920,50
|
|
20240415,090500,121949490,19910,19860,19910,19860,280
|
|
20240415,090400,116375040,19860,20000,20000,19860,4428
|
|
20240415,090300,28031500,20000,20000,20000,20000,313
|
|
20240415,090200,21771500,20050,20050,20050,20050,22
|
|
20240415,090100,21330400,20050,20100,20100,20050,594
|
|
20240415,090000,9420600,20050,20050,20250,20050,267
|