578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183500,733521340,20100,20100,20100,20100,401
|
|
20240416,183400,733521340,20100,20100,20100,20100,0
|
|
20240416,183300,733521340,20100,20100,20100,20100,0
|
|
20240416,183200,733521340,20100,20100,20100,20100,0
|
|
20240416,183100,733521340,20100,20100,20100,20100,0
|
|
20240416,183000,733521340,20100,20100,20100,20100,0
|
|
20240416,182900,733521340,20100,20100,20100,20100,0
|
|
20240416,182800,733521340,20100,20100,20100,20100,0
|
|
20240416,182700,733521340,20100,20100,20100,20100,0
|
|
20240416,182600,733521340,20100,20100,20100,20100,0
|
|
20240416,182500,733521340,20100,20100,20100,20100,0
|
|
20240416,182400,733521340,20100,20100,20100,20100,0
|
|
20240416,182300,733521340,20100,20100,20100,20100,0
|
|
20240416,182200,733521340,20100,20100,20100,20100,0
|
|
20240416,182100,733521340,20100,20100,20100,20100,0
|
|
20240416,182000,733521340,20100,20100,20100,20100,0
|
|
20240416,181900,733521340,20100,20100,20100,20100,0
|
|
20240416,181800,733521340,20100,20100,20100,20100,0
|
|
20240416,181700,733521340,20100,20100,20100,20100,0
|
|
20240416,181600,733521340,20100,20100,20100,20100,0
|
|
20240416,181500,733521340,20100,20100,20100,20100,0
|
|
20240416,181400,733521340,20100,20100,20100,20100,0
|
|
20240416,181300,733521340,20100,20100,20100,20100,0
|
|
20240416,181200,733521340,20100,20100,20100,20100,0
|
|
20240416,181100,733521340,20100,20100,20100,20100,0
|
|
20240416,181000,733521340,20100,20100,20100,20100,0
|
|
20240416,180900,733521340,20100,20100,20100,20100,0
|
|
20240416,180800,733521340,20100,20100,20100,20100,0
|
|
20240416,180700,733521340,20100,20100,20100,20100,0
|
|
20240416,180600,733521340,20100,20100,20100,20100,0
|
|
20240416,180500,733521340,20100,20100,20100,20100,401
|
|
20240416,180400,733521340,20100,20100,20100,20100,0
|
|
20240416,180300,733521340,20100,20100,20100,20100,0
|
|
20240416,180200,733521340,20100,20100,20100,20100,0
|
|
20240416,180100,733521340,20100,20100,20100,20100,0
|
|
20240416,180000,733521340,20100,20100,20100,20100,0
|
|
20240416,175900,733521340,20100,20100,20100,20100,0
|
|
20240416,175800,733521340,20100,20100,20100,20100,0
|
|
20240416,175700,733521340,20100,20100,20100,20100,0
|
|
20240416,175600,733521340,20100,20100,20100,20100,0
|
|
20240416,175500,733521340,20100,20100,20100,20100,0
|
|
20240416,175400,733521340,20100,20100,20100,20100,0
|
|
20240416,175300,733521340,20100,20100,20100,20100,0
|
|
20240416,175200,733521340,20100,20100,20100,20100,0
|
|
20240416,175100,733521340,20100,20100,20100,20100,0
|
|
20240416,175000,733521340,20100,20100,20100,20100,0
|
|
20240416,174900,733521340,20100,20100,20100,20100,0
|
|
20240416,174800,733521340,20100,20100,20100,20100,0
|
|
20240416,174700,733521340,20100,20100,20100,20100,0
|
|
20240416,174600,733521340,20100,20100,20100,20100,0
|
|
20240416,174500,733521340,20100,20100,20100,20100,0
|
|
20240416,174400,733521340,20100,20100,20100,20100,0
|
|
20240416,174300,733521340,20100,20100,20100,20100,0
|
|
20240416,174200,733521340,20100,20100,20100,20100,0
|
|
20240416,174100,733521340,20100,20100,20100,20100,0
|
|
20240416,174000,733521340,20100,20100,20100,20100,0
|
|
20240416,173900,733521340,20100,20100,20100,20100,0
|
|
20240416,173800,733521340,20100,20100,20100,20100,0
|
|
20240416,173700,733521340,20100,20100,20100,20100,0
|
|
20240416,173600,733521340,20100,20100,20100,20100,0
|
|
20240416,173500,733521340,20100,20100,20100,20100,401
|
|
20240416,173400,733521340,20100,20100,20100,20100,0
|
|
20240416,173300,733521340,20100,20100,20100,20100,0
|
|
20240416,173200,733521340,20100,20100,20100,20100,0
|
|
20240416,173100,733521340,20100,20100,20100,20100,0
|
|
20240416,173000,733521340,20100,20100,20100,20100,0
|
|
20240416,172900,733521340,20100,20100,20100,20100,0
|
|
20240416,172800,733521340,20100,20100,20100,20100,0
|
|
20240416,172700,733521340,20100,20100,20100,20100,0
|
|
20240416,172600,733521340,20100,20100,20100,20100,0
|
|
20240416,172500,733521340,20100,20100,20100,20100,0
|
|
20240416,172400,733521340,20100,20100,20100,20100,0
|
|
20240416,172300,733521340,20100,20100,20100,20100,0
|
|
20240416,172200,733521340,20100,20100,20100,20100,0
|
|
20240416,172100,733521340,20100,20100,20100,20100,0
|
|
20240416,172000,733521340,20100,20100,20100,20100,0
|
|
20240416,171900,733521340,20100,20100,20100,20100,0
|
|
20240416,171800,733521340,20100,20100,20100,20100,0
|
|
20240416,171700,733521340,20100,20100,20100,20100,0
|
|
20240416,171600,733521340,20100,20100,20100,20100,0
|
|
20240416,171500,733521340,20100,20100,20100,20100,0
|
|
20240416,171400,733521340,20100,20100,20100,20100,0
|
|
20240416,171300,733521340,20100,20100,20100,20100,0
|
|
20240416,171200,733521340,20100,20100,20100,20100,0
|
|
20240416,171100,733521340,20100,20100,20100,20100,0
|
|
20240416,171000,733521340,20100,20100,20100,20100,0
|
|
20240416,170900,733521340,20100,20100,20100,20100,0
|
|
20240416,170800,733521340,20100,20100,20100,20100,0
|
|
20240416,170700,733521340,20100,20100,20100,20100,0
|
|
20240416,170600,733521340,20100,20100,20100,20100,0
|
|
20240416,170500,733521340,20100,20100,20100,20100,401
|
|
20240416,170400,733521340,20100,20100,20100,20100,0
|
|
20240416,170300,733521340,20100,20100,20100,20100,0
|
|
20240416,170200,733521340,20100,20100,20100,20100,0
|
|
20240416,170100,733521340,20100,20100,20100,20100,0
|
|
20240416,170000,733521340,20100,20100,20100,20100,0
|
|
20240416,165900,733521340,20100,20100,20100,20100,0
|
|
20240416,165800,733521340,20100,20100,20100,20100,0
|
|
20240416,165700,733521340,20100,20100,20100,20100,0
|
|
20240416,165600,733521340,20100,20100,20100,20100,0
|
|
20240416,165500,733521340,20100,20100,20100,20100,0
|
|
20240416,165400,733521340,20100,20100,20100,20100,0
|
|
20240416,165300,733521340,20100,20100,20100,20100,0
|
|
20240416,165200,733521340,20100,20100,20100,20100,0
|
|
20240416,165100,733521340,20100,20100,20100,20100,0
|
|
20240416,165000,733521340,20100,20100,20100,20100,0
|
|
20240416,164900,733521340,20100,20100,20100,20100,0
|
|
20240416,164800,733521340,20100,20100,20100,20100,0
|
|
20240416,164700,733521340,20100,20100,20100,20100,0
|
|
20240416,164600,733521340,20100,20100,20100,20100,0
|
|
20240416,164500,733521340,20100,20100,20100,20100,0
|
|
20240416,164400,733521340,20100,20100,20100,20100,0
|
|
20240416,164300,733521340,20100,20100,20100,20100,0
|
|
20240416,164200,733521340,20100,20100,20100,20100,0
|
|
20240416,164100,733521340,20100,20100,20100,20100,0
|
|
20240416,164000,733521340,20100,20100,20100,20100,0
|
|
20240416,163900,733521340,20100,20100,20100,20100,0
|
|
20240416,163800,733521340,20100,20100,20100,20100,0
|
|
20240416,163700,733521340,20100,20100,20100,20100,0
|
|
20240416,163600,733521340,20100,20100,20100,20100,0
|
|
20240416,163500,733521340,20100,20100,20100,20100,401
|
|
20240416,163400,733521340,20100,20100,20100,20100,0
|
|
20240416,163300,733521340,20100,20100,20100,20100,0
|
|
20240416,163200,733521340,20100,20100,20100,20100,0
|
|
20240416,163100,733521340,20100,20100,20100,20100,0
|
|
20240416,163000,733521340,20100,20100,20100,20100,0
|
|
20240416,162900,733521340,20100,20100,20100,20100,0
|
|
20240416,162800,733521340,20100,20100,20100,20100,0
|
|
20240416,162700,733521340,20100,20100,20100,20100,0
|
|
20240416,162600,733521340,20100,20100,20100,20100,0
|
|
20240416,162500,733521340,20100,20100,20100,20100,0
|
|
20240416,162400,733521340,20100,20100,20100,20100,0
|
|
20240416,162300,733521340,20100,20100,20100,20100,0
|
|
20240416,162200,733521340,20100,20100,20100,20100,0
|
|
20240416,162100,733521340,20100,20100,20100,20100,0
|
|
20240416,162000,733521340,20100,20100,20100,20100,0
|
|
20240416,161900,733521340,20100,20100,20100,20100,0
|
|
20240416,161800,733521340,20100,20100,20100,20100,0
|
|
20240416,161700,733521340,20100,20100,20100,20100,0
|
|
20240416,161600,733521340,20100,20100,20100,20100,0
|
|
20240416,161500,733521340,20100,20100,20100,20100,0
|
|
20240416,161400,733521340,20100,20100,20100,20100,0
|
|
20240416,161300,733521340,20100,20100,20100,20100,0
|
|
20240416,161200,733521340,20100,20100,20100,20100,0
|
|
20240416,161100,733521340,20100,20100,20100,20100,0
|
|
20240416,161000,733521340,20100,20100,20100,20100,0
|
|
20240416,160900,733521340,20100,20100,20100,20100,0
|
|
20240416,160800,733521340,20100,20100,20100,20100,0
|
|
20240416,160700,733521340,20100,20100,20100,20100,0
|
|
20240416,160600,733521340,20100,20100,20100,20100,0
|
|
20240416,160500,733521340,20100,20100,20100,20100,401
|
|
20240416,160400,733521340,20100,20100,20100,20100,0
|
|
20240416,160300,733521340,20100,20100,20100,20100,0
|
|
20240416,160200,733521340,20100,20100,20100,20100,0
|
|
20240416,160100,733521340,20100,20100,20100,20100,0
|
|
20240416,160000,733521340,20100,20100,20100,20100,0
|
|
20240416,155900,733521340,20100,20100,20100,20100,0
|
|
20240416,155800,733521340,20100,20100,20100,20100,0
|
|
20240416,155700,733521340,20100,20100,20100,20100,0
|
|
20240416,155600,733521340,20100,20100,20100,20100,0
|
|
20240416,155500,733521340,20100,20100,20100,20100,0
|
|
20240416,155400,733521340,20100,20100,20100,20100,0
|
|
20240416,155300,733521340,20100,20100,20100,20100,0
|
|
20240416,155200,733521340,20100,20100,20100,20100,0
|
|
20240416,155100,733521340,20100,20100,20100,20100,0
|
|
20240416,155000,733521340,20100,20100,20100,20100,0
|
|
20240416,154900,733521340,20100,20100,20100,20100,0
|
|
20240416,154800,733521340,20100,20100,20100,20100,0
|
|
20240416,154700,733521340,20100,20100,20100,20100,0
|
|
20240416,154600,733521340,20100,20100,20100,20100,0
|
|
20240416,154500,733521340,20100,20100,20100,20100,0
|
|
20240416,154400,733521340,20100,20100,20100,20100,0
|
|
20240416,154300,733521340,20100,20100,20100,20100,0
|
|
20240416,154200,733521340,20100,20100,20100,20100,0
|
|
20240416,154100,733521340,20100,20100,20100,20100,0
|
|
20240416,154000,733521340,20100,20100,20100,20100,0
|
|
20240416,153900,733521340,20100,20100,20100,20100,0
|
|
20240416,153800,733521340,20100,20100,20100,20100,0
|
|
20240416,153700,733521340,20100,20100,20100,20100,0
|
|
20240416,153600,733521340,20100,20100,20100,20100,0
|
|
20240416,153500,733521340,20100,20100,20100,20100,401
|
|
20240416,153400,733521340,20100,20100,20100,20100,0
|
|
20240416,153300,733521340,20100,20100,20100,20100,0
|
|
20240416,153200,733521340,20100,20100,20100,20100,0
|
|
20240416,153100,733521340,20100,20100,20100,20100,0
|
|
20240416,153000,733521340,20100,20100,20100,20100,401
|
|
20240416,152900,725461240,20100,20100,20100,20100,0
|
|
20240416,152800,725461240,20100,20100,20100,20100,0
|
|
20240416,152700,725461240,20100,20100,20100,20100,0
|
|
20240416,152600,725461240,20100,20100,20100,20100,0
|
|
20240416,152500,725461240,20100,20100,20100,20100,0
|
|
20240416,152400,725461240,20100,20100,20100,20100,0
|
|
20240416,152300,725461240,20100,20100,20100,20100,0
|
|
20240416,152200,725461240,20100,20100,20100,20100,0
|
|
20240416,152100,725461240,20100,20100,20100,20100,0
|
|
20240416,152000,725461240,20100,20100,20100,20100,0
|
|
20240416,151900,725461240,20100,20100,20100,20000,171
|
|
20240416,151800,722029890,20100,20050,20100,20000,195
|
|
20240416,151700,718126390,20050,20050,20100,20050,174
|
|
20240416,151600,714634290,20150,20150,20150,20050,130
|
|
20240416,151500,712025540,20050,20000,20050,20000,115
|
|
20240416,151400,709724790,20000,20050,20050,20000,206
|
|
20240416,151300,705599490,20100,20150,20150,20100,301
|
|
20240416,151200,699547090,20100,20100,20100,20100,100
|
|
20240416,151100,697537090,20050,20050,20150,20050,352
|
|
20240416,151000,690471740,20150,20050,20150,20050,103
|
|
20240416,150900,688406290,20050,20050,20150,20050,203
|
|
20240416,150800,684335840,20150,20150,20150,20050,111
|
|
20240416,150700,682109190,20150,20050,20150,20050,103
|
|
20240416,150600,680043740,20050,20050,20150,20050,433
|
|
20240416,150500,671338790,20050,20050,20050,20050,100
|
|
20240416,150400,669333790,20150,20150,20150,20050,106
|
|
20240416,150300,667207890,20050,20050,20150,20050,203
|
|
20240416,150200,663137440,20150,20050,20150,20050,103
|
|
20240416,150100,661071990,20150,20100,20150,20050,486
|
|
20240416,150000,651308240,20000,20050,20100,20000,203
|
|
20240416,145900,647242940,20050,20050,20050,20050,159
|
|
20240416,145800,644054990,20100,20100,20100,20000,104
|
|
20240416,145700,641974590,20000,20100,20100,20000,329
|
|
20240416,145600,635382390,20100,20100,20100,20000,104
|
|
20240416,145500,633301990,20000,20000,20100,20000,144
|
|
20240416,145400,630415090,20000,20000,20100,20000,202
|
|
20240416,145300,626374990,20050,20050,20050,20000,276
|
|
20240416,145200,620846190,20050,20050,20050,20000,303
|
|
20240416,145100,614776040,20000,20050,20050,20000,305
|
|
20240416,145000,608671940,20000,20000,20000,20000,100
|
|
20240416,144900,606671940,20000,20100,20100,20000,529
|
|
20240416,144800,596049040,20100,20000,20100,20000,584
|
|
20240416,144700,584328490,20150,20050,20150,20000,553
|
|
20240416,144600,573245540,20150,20150,20150,20050,103
|
|
20240416,144500,571180090,20050,20050,20150,20050,204
|
|
20240416,144400,567089490,20200,20200,20200,20050,104
|
|
20240416,144300,565003690,20200,20050,20200,20050,205
|
|
20240416,144200,560892690,20200,20050,20200,20050,103
|
|
20240416,144100,558827090,20200,20200,20200,20050,111
|
|
20240416,144000,556599890,20050,20050,20200,20050,203
|
|
20240416,143900,552529290,20200,20050,20200,20050,103
|
|
20240416,143800,550463690,20200,20200,20200,20050,105
|
|
20240416,143700,548357690,20050,20050,20200,20050,205
|
|
20240416,143600,544246690,20050,20050,20050,20050,100
|
|
20240416,143500,542241690,20050,20050,20050,20050,100
|
|
20240416,143400,540236690,20050,20050,20050,20050,216
|
|
20240416,143300,535905890,20050,20050,20050,20050,100
|
|
20240416,143200,533900890,20050,20200,20200,20050,105
|
|
20240416,143100,531794890,20050,20050,20050,20050,200
|
|
20240416,143000,527784890,20050,20050,20050,20050,100
|
|
20240416,142900,525779890,20200,20200,20200,20100,102
|
|
20240416,142800,523729490,20100,20200,20200,20100,206
|
|
20240416,142700,519588290,20100,20150,20200,20100,129
|
|
20240416,142600,516992540,20100,20200,20200,20100,102
|
|
20240416,142500,514942140,20100,20100,20200,20100,203
|
|
20240416,142400,510861540,20200,20100,20200,20100,105
|
|
20240416,142300,508750540,20150,20200,20200,20100,107
|
|
20240416,142200,506599240,20100,20200,20200,20100,215
|
|
20240416,142100,502276240,20100,20100,20100,20100,100
|
|
20240416,142000,500266240,20100,20100,20100,20100,203
|
|
20240416,141900,496185940,20200,20100,20200,20100,105
|
|
20240416,141800,494074940,20100,20100,20100,20100,100
|
|
20240416,141700,492064940,20150,20150,20150,20150,10
|
|
20240416,141600,491863440,20150,20150,20150,20150,3
|
|
20240416,141500,491802990,20200,20200,20200,20200,30
|
|
20240416,141400,491196990,20250,20150,20250,20150,2
|
|
20240416,141300,491156590,20250,20250,20250,20250,1
|
|
20240416,141200,491136340,20150,20150,20150,20150,0
|
|
20240416,141100,491136340,20150,20150,20150,20150,0
|
|
20240416,141000,491136340,20150,20150,20150,20150,0
|
|
20240416,140900,491136340,20150,20150,20150,20150,0
|
|
20240416,140800,491136340,20150,20200,20200,20150,23
|
|
20240416,140700,490671790,20300,20300,20300,20300,26
|
|
20240416,140600,490143990,20300,20300,20300,20300,4
|
|
20240416,140500,490062790,20300,20300,20300,20300,5
|
|
20240416,140400,489961290,20300,20250,20300,20250,386
|
|
20240416,140300,482128640,20250,20250,20250,20250,208
|
|
20240416,140200,477916640,20200,20150,20200,20150,500
|
|
20240416,140100,467818490,20150,20100,20150,20100,400
|
|
20240416,140000,459759790,20100,20100,20100,20100,5
|
|
20240416,135900,459659290,20100,20100,20100,20100,1
|
|
20240416,135800,459639190,20100,20100,20100,20100,0
|
|
20240416,135700,459639190,20100,20050,20100,20050,974
|
|
20240416,135600,440074840,20050,20050,20050,20050,0
|
|
20240416,135500,440074840,20050,20050,20050,20050,3
|
|
20240416,135400,440014690,20000,20000,20000,20000,0
|
|
20240416,135300,440014690,20000,20000,20000,20000,5
|
|
20240416,135200,439914690,20050,20050,20050,20050,1
|
|
20240416,135100,439894640,20050,20000,20050,20000,3
|
|
20240416,135000,439834540,20000,20000,20000,19990,47
|
|
20240416,134900,438894610,20050,20050,20050,20050,100
|
|
20240416,134800,436889610,20050,20050,20050,20050,5
|
|
20240416,134700,436789360,20000,20000,20000,20000,0
|
|
20240416,134600,436789360,20000,20000,20000,20000,5
|
|
20240416,134500,436689360,20000,20050,20050,20000,112
|
|
20240416,134400,434449310,20050,20050,20050,20050,0
|
|
20240416,134300,434449310,20050,20050,20050,20050,0
|
|
20240416,134200,434449310,20050,20050,20050,20050,0
|
|
20240416,134100,434449310,20050,20050,20050,20050,0
|
|
20240416,134000,434449310,20050,20050,20050,20050,0
|
|
20240416,133900,434449310,20050,20050,20050,20050,5
|
|
20240416,133800,434349060,20000,20000,20000,20000,0
|
|
20240416,133700,434349060,20000,20000,20000,20000,1000
|
|
20240416,133600,414349060,20000,20000,20000,20000,1
|
|
20240416,133500,414329060,20000,20000,20000,20000,12
|
|
20240416,133400,414089060,20000,20000,20050,20000,264
|
|
20240416,133300,408808960,20000,20000,20000,20000,4
|
|
20240416,133200,408728960,20000,20000,20000,20000,106
|
|
20240416,133100,406608960,20000,20050,20050,20000,1000
|
|
20240416,133000,386606960,20050,20050,20050,20050,0
|
|
20240416,132900,386606960,20050,20050,20050,20050,27
|
|
20240416,132800,386065610,20050,20050,20050,20050,20
|
|
20240416,132700,385664610,20100,20100,20100,20100,5
|
|
20240416,132600,385564110,20050,20050,20050,20050,54
|
|
20240416,132500,384481410,20050,20050,20050,20050,0
|
|
20240416,132400,384481410,20050,20050,20050,20050,0
|
|
20240416,132300,384481410,20050,20050,20050,20050,0
|
|
20240416,132200,384481410,20050,20050,20050,20050,50
|
|
20240416,132100,383478910,20050,20050,20050,20050,0
|
|
20240416,132000,383478910,20050,20100,20100,20050,11
|
|
20240416,131900,383258310,20050,20050,20050,20050,0
|
|
20240416,131800,383258310,20050,20050,20050,20050,50
|
|
20240416,131700,382255810,20100,20100,20100,20100,0
|
|
20240416,131600,382255810,20100,20100,20100,20100,34
|
|
20240416,131500,381572410,20050,20050,20050,20050,0
|
|
20240416,131400,381572410,20050,20050,20050,20050,5
|
|
20240416,131300,381472160,20050,20050,20050,20050,0
|
|
20240416,131200,381472160,20050,20050,20050,20050,0
|
|
20240416,131100,381472160,20050,20050,20050,20050,0
|
|
20240416,131000,381472160,20050,20050,20050,20050,0
|
|
20240416,130900,381472160,20050,20050,20050,20050,111
|
|
20240416,130800,379246610,20050,20050,20050,20050,0
|
|
20240416,130700,379246610,20050,20050,20050,20050,139
|
|
20240416,130600,376459660,20050,20050,20050,20050,0
|
|
20240416,130500,376459660,20050,20050,20050,20050,20
|
|
20240416,130400,376058660,20050,20050,20050,20050,1
|
|
20240416,130300,376038610,20000,20000,20000,20000,0
|
|
20240416,130200,376038610,20000,20000,20000,20000,0
|
|
20240416,130100,376038610,20000,20000,20000,20000,329
|
|
20240416,130000,369458610,20000,20000,20000,20000,0
|
|
20240416,125900,369458610,20000,20000,20000,20000,1
|
|
20240416,125800,369438610,20000,20000,20000,20000,0
|
|
20240416,125700,369438610,20000,20000,20000,20000,0
|
|
20240416,125600,369438610,20000,20000,20000,20000,163
|
|
20240416,125500,366178610,20050,20050,20050,20050,197
|
|
20240416,125400,362228760,20050,20050,20050,20050,2
|
|
20240416,125300,362188660,20000,20000,20000,20000,0
|
|
20240416,125200,362188660,20000,20000,20000,20000,0
|
|
20240416,125100,362188660,20000,20000,20000,20000,0
|
|
20240416,125000,362188660,20000,20000,20000,20000,0
|
|
20240416,124900,362188660,20000,20000,20000,20000,0
|
|
20240416,124800,362188660,20000,20000,20000,20000,50
|
|
20240416,124700,361188660,20000,20050,20100,20000,203
|
|
20240416,124600,357114860,20100,20100,20100,20100,1
|
|
20240416,124500,357094760,20100,20100,20100,20100,2
|
|
20240416,124400,357054560,20100,20100,20100,20100,0
|
|
20240416,124300,357054560,20100,20100,20100,20100,0
|
|
20240416,124200,357054560,20100,20100,20100,20100,0
|
|
20240416,124100,357054560,20100,20100,20100,20100,0
|
|
20240416,124000,357054560,20100,20100,20100,20100,1
|
|
20240416,123900,357034460,20000,20000,20000,20000,1
|
|
20240416,123800,357014460,20000,20000,20000,20000,0
|
|
20240416,123700,357014460,20000,20000,20000,20000,0
|
|
20240416,123600,357014460,20000,20100,20100,20000,1214
|
|
20240416,123500,332730710,20050,20050,20050,20050,0
|
|
20240416,123400,332730710,20050,20100,20100,20050,369
|
|
20240416,123300,325315060,20100,20100,20100,20100,1
|
|
20240416,123200,325294960,20050,20050,20050,20050,0
|
|
20240416,123100,325294960,20050,20050,20050,20050,2
|
|
20240416,123000,325254860,20100,20100,20100,20100,0
|
|
20240416,122900,325254860,20100,20100,20100,20100,0
|
|
20240416,122800,325254860,20100,20100,20100,20100,0
|
|
20240416,122700,325254860,20100,20100,20100,20100,20
|
|
20240416,122600,324852860,20100,20000,20100,20000,2401
|
|
20240416,122500,276832760,20000,20000,20000,20000,0
|
|
20240416,122400,276832760,20000,20000,20000,20000,0
|
|
20240416,122300,276832760,20000,20000,20000,20000,0
|
|
20240416,122200,276832760,20000,20000,20000,20000,700
|
|
20240416,122100,262832760,20000,20000,20000,20000,500
|
|
20240416,122000,252832760,20000,20000,20000,20000,21
|
|
20240416,121900,252412760,20000,20000,20000,20000,7
|
|
20240416,121800,252272760,20000,20050,20050,20000,369
|
|
20240416,121700,244880560,20100,20100,20100,20100,41
|
|
20240416,121600,244056460,20150,20150,20150,20150,12
|
|
20240416,121500,243814660,20150,20150,20150,20150,0
|
|
20240416,121400,243814660,20150,20150,20150,20150,1
|
|
20240416,121300,243794510,20100,20100,20100,20100,5
|
|
20240416,121200,243694010,20100,20100,20100,20100,0
|
|
20240416,121100,243694010,20100,20100,20100,20100,0
|
|
20240416,121000,243694010,20100,20100,20100,20100,0
|
|
20240416,120900,243694010,20100,20100,20100,20100,0
|
|
20240416,120800,243694010,20100,20100,20100,20100,0
|
|
20240416,120700,243694010,20100,20100,20100,20100,0
|
|
20240416,120600,243694010,20100,20100,20100,20100,0
|
|
20240416,120500,243694010,20100,20100,20100,20100,0
|
|
20240416,120400,243694010,20100,20100,20100,20100,150
|
|
20240416,120300,240679010,20100,20100,20100,20100,0
|
|
20240416,120200,240679010,20100,20100,20100,20100,0
|
|
20240416,120100,240679010,20100,20100,20100,20100,50
|
|
20240416,120000,239674010,20100,20100,20100,20100,3
|
|
20240416,115900,239613710,20100,20100,20150,20100,63
|
|
20240416,115800,238347360,20100,20100,20100,20100,7
|
|
20240416,115700,238206660,20100,20100,20100,20100,0
|
|
20240416,115600,238206660,20100,20100,20100,20100,93
|
|
20240416,115500,236337360,20100,20050,20100,20050,18
|
|
20240416,115400,235975610,20100,20100,20100,20100,10
|
|
20240416,115300,235774610,20100,20100,20100,20100,0
|
|
20240416,115200,235774610,20100,20100,20100,20100,0
|
|
20240416,115100,235774610,20100,20100,20100,20100,21
|
|
20240416,115000,235352510,20100,20100,20100,20100,10
|
|
20240416,114900,235151510,20100,20100,20100,20100,0
|
|
20240416,114800,235151510,20100,20100,20100,20100,5
|
|
20240416,114700,235051010,20100,20100,20100,20100,0
|
|
20240416,114600,235051010,20100,20100,20100,20100,1
|
|
20240416,114500,235030910,20100,20100,20100,20100,0
|
|
20240416,114400,235030910,20100,20100,20100,20100,0
|
|
20240416,114300,235030910,20100,20100,20100,20100,0
|
|
20240416,114200,235030910,20100,20100,20100,20100,0
|
|
20240416,114100,235030910,20100,20100,20100,20100,0
|
|
20240416,114000,235030910,20100,20100,20100,20100,30
|
|
20240416,113900,234427910,20100,20100,20100,20100,21
|
|
20240416,113800,234005810,20100,20100,20100,20100,0
|
|
20240416,113700,234005810,20100,20100,20100,20100,0
|
|
20240416,113600,234005810,20100,20100,20100,20100,0
|
|
20240416,113500,234005810,20100,20100,20100,20100,0
|
|
20240416,113400,234005810,20100,20100,20100,20100,7
|
|
20240416,113300,233865110,20100,20100,20100,20100,100
|
|
20240416,113200,231855110,20100,20100,20100,20100,0
|
|
20240416,113100,231855110,20100,20100,20100,20100,0
|
|
20240416,113000,231855110,20100,20100,20100,20100,0
|
|
20240416,112900,231855110,20100,20100,20100,20100,0
|
|
20240416,112800,231855110,20100,20100,20100,20100,3
|
|
20240416,112700,231794810,20100,20050,20100,20050,713
|
|
20240416,112600,217498060,20050,20050,20050,20050,0
|
|
20240416,112500,217498060,20050,20050,20050,20050,0
|
|
20240416,112400,217498060,20050,20050,20050,20050,0
|
|
20240416,112300,217498060,20050,20050,20050,20050,270
|
|
20240416,112200,212084560,20050,20050,20050,20050,100
|
|
20240416,112100,210079560,20050,20050,20050,20050,65
|
|
20240416,112000,208776310,20100,20100,20100,20100,0
|
|
20240416,111900,208776310,20100,20100,20100,20100,192
|
|
20240416,111800,204917110,20050,20050,20050,20050,0
|
|
20240416,111700,204917110,20050,20050,20050,20050,0
|
|
20240416,111600,204917110,20050,20050,20050,20050,0
|
|
20240416,111500,204917110,20050,20050,20050,20050,0
|
|
20240416,111400,204917110,20050,20050,20050,20050,100
|
|
20240416,111300,202912110,20050,20050,20050,20050,1
|
|
20240416,111200,202892060,20050,20050,20050,20000,20
|
|
20240416,111100,202491160,20050,20050,20050,20050,0
|
|
20240416,111000,202491160,20050,20050,20050,20050,0
|
|
20240416,110900,202491160,20050,20100,20100,20050,158
|
|
20240416,110800,199322860,20100,20100,20100,20100,4
|
|
20240416,110700,199242460,20100,20100,20100,20100,15
|
|
20240416,110600,198940960,20100,20150,20200,20100,196
|
|
20240416,110500,194989160,20200,20200,20200,20200,0
|
|
20240416,110400,194989160,20200,20200,20200,20200,0
|
|
20240416,110300,194989160,20200,20200,20200,20200,0
|
|
20240416,110200,194989160,20200,20200,20200,20200,19
|
|
20240416,110100,194605360,20200,20200,20200,20200,0
|
|
20240416,110000,194605360,20200,20200,20200,20200,0
|
|
20240416,105900,194605360,20200,20200,20200,20200,0
|
|
20240416,105800,194605360,20200,20150,20200,20150,25
|
|
20240416,105700,194101110,20200,20200,20200,20200,0
|
|
20240416,105600,194101110,20200,20150,20200,20150,5
|
|
20240416,105500,194000260,20150,20150,20150,20150,0
|
|
20240416,105400,194000260,20150,20100,20150,20100,106
|
|
20240416,105300,191868910,20150,20100,20150,20100,51
|
|
20240416,105200,190843710,20200,20200,20200,20200,0
|
|
20240416,105100,190843710,20200,20150,20200,20100,86
|
|
20240416,105000,189110360,20100,20150,20200,20100,120
|
|
20240416,104900,186697160,20100,20100,20100,20100,30
|
|
20240416,104800,186094160,20100,20100,20100,20100,23
|
|
20240416,104700,185631860,20100,20100,20100,20100,1
|
|
20240416,104600,185611760,20100,20100,20150,20100,156
|
|
20240416,104500,182475910,20100,20100,20100,20100,18
|
|
20240416,104400,182114110,20150,20150,20150,20150,0
|
|
20240416,104300,182114110,20150,20150,20150,20150,0
|
|
20240416,104200,182114110,20150,20150,20150,20150,5
|
|
20240416,104100,182013360,20100,20100,20100,20100,376
|
|
20240416,104000,174455760,20200,20200,20200,20200,0
|
|
20240416,103900,174455760,20200,20200,20200,20200,0
|
|
20240416,103800,174455760,20200,20200,20200,20200,14
|
|
20240416,103700,174172960,20100,20100,20100,20100,177
|
|
20240416,103600,170615260,20200,20200,20200,20200,0
|
|
20240416,103500,170615260,20200,20200,20200,20200,0
|
|
20240416,103400,170615260,20200,20200,20200,20200,0
|
|
20240416,103300,170615260,20200,20200,20200,20200,5
|
|
20240416,103200,170514260,20200,20200,20200,20200,0
|
|
20240416,103100,170514260,20200,20200,20200,20200,0
|
|
20240416,103000,170514260,20200,20200,20200,20200,2
|
|
20240416,102900,170473860,20050,20050,20050,20050,1
|
|
20240416,102800,170453810,20200,20200,20200,20200,62
|
|
20240416,102700,169201410,20200,20250,20250,20000,1650
|
|
20240416,102600,136058610,20250,20200,20300,20200,52
|
|
20240416,102500,135005160,20200,20100,20200,20100,10
|
|
20240416,102400,134803260,20150,20150,20150,20150,18
|
|
20240416,102300,134440560,20150,20150,20150,20150,1
|
|
20240416,102200,134420410,20200,20200,20200,20200,0
|
|
20240416,102100,134420410,20200,20200,20200,20200,116
|
|
20240416,102000,132077210,20250,20250,20250,20250,72
|
|
20240416,101900,130619210,20250,20250,20250,20250,0
|
|
20240416,101800,130619210,20250,20250,20250,20250,26
|
|
20240416,101700,130092710,20250,20250,20250,20250,0
|
|
20240416,101600,130092710,20250,20300,20300,20250,8
|
|
20240416,101500,129930410,20300,20300,20300,20300,81
|
|
20240416,101400,128286110,20300,20250,20300,20250,585
|
|
20240416,101300,116438360,20250,20200,20250,20200,2
|
|
20240416,101200,116397910,20200,20200,20200,20200,0
|
|
20240416,101100,116397910,20200,20200,20200,20200,11
|
|
20240416,101000,116175710,20250,20250,20250,20250,9
|
|
20240416,100900,115993460,20250,20250,20250,20250,71
|
|
20240416,100800,114555710,20200,20200,20200,20200,60
|
|
20240416,100700,113343710,20200,20150,20200,20150,1112
|
|
20240416,100600,90916460,20150,20100,20150,20100,51
|
|
20240416,100500,89888860,20100,20100,20100,20100,561
|
|
20240416,100400,78612760,20050,20050,20050,20050,70
|
|
20240416,100300,77209260,20050,20050,20050,20050,17
|
|
20240416,100200,76868410,20050,20050,20050,20050,0
|
|
20240416,100100,76868410,20050,20050,20050,20050,0
|
|
20240416,100000,76868410,20050,20050,20050,20050,224
|
|
20240416,095900,72377210,20050,20050,20050,20050,7
|
|
20240416,095800,72236860,20050,20100,20100,20050,23
|
|
20240416,095700,71775560,20050,20050,20050,20050,1
|
|
20240416,095600,71755510,20100,20100,20100,20100,0
|
|
20240416,095500,71755510,20100,20100,20100,20100,0
|
|
20240416,095400,71755510,20100,20100,20100,20100,0
|
|
20240416,095300,71755510,20100,20100,20100,20100,0
|
|
20240416,095200,71755510,20100,20100,20100,20100,9
|
|
20240416,095100,71574610,20100,20100,20100,20100,0
|
|
20240416,095000,71574610,20100,20100,20100,20100,10
|
|
20240416,094900,71373610,20100,20100,20100,20100,0
|
|
20240416,094800,71373610,20100,20100,20100,20100,0
|
|
20240416,094700,71373610,20100,20100,20100,20100,300
|
|
20240416,094600,65343610,20150,20150,20150,20150,1
|
|
20240416,094500,65323460,20050,20050,20050,20050,0
|
|
20240416,094400,65323460,20050,20050,20050,20050,100
|
|
20240416,094300,63318460,20050,20050,20050,20050,0
|
|
20240416,094200,63318460,20050,20050,20050,20050,0
|
|
20240416,094100,63318460,20050,20050,20050,20050,49
|
|
20240416,094000,62336010,20100,20100,20100,20100,5
|
|
20240416,093900,62235510,20150,20150,20150,20150,0
|
|
20240416,093800,62235510,20150,20150,20150,20150,2
|
|
20240416,093700,62195210,20150,20150,20150,20150,1
|
|
20240416,093600,62175060,20150,20150,20150,20150,0
|
|
20240416,093500,62175060,20150,20150,20150,20150,0
|
|
20240416,093400,62175060,20150,20050,20150,20050,3
|
|
20240416,093300,62114710,20050,20050,20050,20050,0
|
|
20240416,093200,62114710,20050,20050,20050,20050,45
|
|
20240416,093100,61212460,20050,20050,20050,20050,0
|
|
20240416,093000,61212460,20050,20000,20050,20000,16
|
|
20240416,092900,60891960,20000,20000,20000,20000,0
|
|
20240416,092800,60891960,20000,20050,20050,20000,70
|
|
20240416,092700,59491860,20000,20000,20000,20000,0
|
|
20240416,092600,59491860,20000,20000,20000,20000,0
|
|
20240416,092500,59491860,20000,20000,20000,20000,373
|
|
20240416,092400,52031860,20000,20050,20050,20000,36
|
|
20240416,092300,51310210,20050,20050,20050,20050,80
|
|
20240416,092200,49706210,20100,20150,20150,20100,11
|
|
20240416,092100,49485060,20150,20150,20150,20150,10
|
|
20240416,092000,49283560,20150,20150,20150,20150,1
|
|
20240416,091900,49263410,20150,20050,20150,20050,29
|
|
20240416,091800,48681860,20050,20050,20050,20050,4
|
|
20240416,091700,48601660,20050,20050,20050,20050,10
|
|
20240416,091600,48401160,20000,20000,20000,20000,0
|
|
20240416,091500,48401160,20000,19990,20000,19990,255
|
|
20240416,091400,43303450,19990,20000,20000,19990,154
|
|
20240416,091300,40223650,20000,20000,20000,20000,490
|
|
20240416,091200,30423650,20000,20000,20000,20000,10
|
|
20240416,091100,30223650,20000,20050,20050,20000,50
|
|
20240416,091000,29223550,20100,20100,20100,20100,257
|
|
20240416,090900,24057850,20100,20100,20100,20100,115
|
|
20240416,090800,21746350,20100,20150,20150,20100,28
|
|
20240416,090700,21183500,20150,20150,20150,20150,0
|
|
20240416,090600,21183500,20150,20100,20150,20100,75
|
|
20240416,090500,19675950,20150,20100,20150,20100,289
|
|
20240416,090400,13861300,20050,20050,20050,20050,0
|
|
20240416,090300,13861300,20050,20050,20050,20050,411
|
|
20240416,090200,5620750,20150,20150,20150,20150,0
|
|
20240416,090100,5620750,20150,20150,20150,20150,0
|
|
20240416,090000,5620750,20150,20000,20150,20000,281
|