612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190900,89589090,11980,11980,11980,11980,909
|
|
20240408,190800,89589090,11980,11980,11980,11980,0
|
|
20240408,190700,89589090,11980,11980,11980,11980,0
|
|
20240408,190600,89589090,11980,11980,11980,11980,0
|
|
20240408,190500,89589090,11980,11980,11980,11980,0
|
|
20240408,190400,89589090,11980,11980,11980,11980,0
|
|
20240408,190300,89589090,11980,11980,11980,11980,0
|
|
20240408,190200,89589090,11980,11980,11980,11980,0
|
|
20240408,190100,89589090,11980,11980,11980,11980,0
|
|
20240408,190000,89589090,11980,11980,11980,11980,0
|
|
20240408,185900,89589090,11980,11980,11980,11980,0
|
|
20240408,185800,89589090,11980,11980,11980,11980,0
|
|
20240408,185700,89589090,11980,11980,11980,11980,0
|
|
20240408,185600,89589090,11980,11980,11980,11980,0
|
|
20240408,185500,89589090,11980,11980,11980,11980,0
|
|
20240408,185400,89589090,11980,11980,11980,11980,0
|
|
20240408,185300,89589090,11980,11980,11980,11980,0
|
|
20240408,185200,89589090,11980,11980,11980,11980,0
|
|
20240408,185100,89589090,11980,11980,11980,11980,0
|
|
20240408,185000,89589090,11980,11980,11980,11980,0
|
|
20240408,184900,89589090,11980,11980,11980,11980,0
|
|
20240408,184800,89589090,11980,11980,11980,11980,0
|
|
20240408,184700,89589090,11980,11980,11980,11980,0
|
|
20240408,184600,89589090,11980,11980,11980,11980,0
|
|
20240408,184500,89589090,11980,11980,11980,11980,0
|
|
20240408,184400,89589090,11980,11980,11980,11980,0
|
|
20240408,184300,89589090,11980,11980,11980,11980,0
|
|
20240408,184200,89589090,11980,11980,11980,11980,0
|
|
20240408,184100,89589090,11980,11980,11980,11980,0
|
|
20240408,184000,89589090,11980,11980,11980,11980,0
|
|
20240408,183900,89589090,11980,11980,11980,11980,909
|
|
20240408,183800,89589090,11980,11980,11980,11980,0
|
|
20240408,183700,89589090,11980,11980,11980,11980,0
|
|
20240408,183600,89589090,11980,11980,11980,11980,0
|
|
20240408,183500,89589090,11980,11980,11980,11980,0
|
|
20240408,183400,89589090,11980,11980,11980,11980,0
|
|
20240408,183300,89589090,11980,11980,11980,11980,0
|
|
20240408,183200,89589090,11980,11980,11980,11980,0
|
|
20240408,183100,89589090,11980,11980,11980,11980,0
|
|
20240408,183000,89589090,11980,11980,11980,11980,0
|
|
20240408,182900,89589090,11980,11980,11980,11980,0
|
|
20240408,182800,89589090,11980,11980,11980,11980,0
|
|
20240408,182700,89589090,11980,11980,11980,11980,0
|
|
20240408,182600,89589090,11980,11980,11980,11980,0
|
|
20240408,182500,89589090,11980,11980,11980,11980,0
|
|
20240408,182400,89589090,11980,11980,11980,11980,0
|
|
20240408,182300,89589090,11980,11980,11980,11980,0
|
|
20240408,182200,89589090,11980,11980,11980,11980,0
|
|
20240408,182100,89589090,11980,11980,11980,11980,0
|
|
20240408,182000,89589090,11980,11980,11980,11980,0
|
|
20240408,181900,89589090,11980,11980,11980,11980,0
|
|
20240408,181800,89589090,11980,11980,11980,11980,0
|
|
20240408,181700,89589090,11980,11980,11980,11980,0
|
|
20240408,181600,89589090,11980,11980,11980,11980,0
|
|
20240408,181500,89589090,11980,11980,11980,11980,0
|
|
20240408,181400,89589090,11980,11980,11980,11980,0
|
|
20240408,181300,89589090,11980,11980,11980,11980,0
|
|
20240408,181200,89589090,11980,11980,11980,11980,0
|
|
20240408,181100,89589090,11980,11980,11980,11980,0
|
|
20240408,181000,89589090,11980,11980,11980,11980,0
|
|
20240408,180900,89589090,11980,11980,11980,11980,909
|
|
20240408,180800,89589090,11980,11980,11980,11980,0
|
|
20240408,180700,89589090,11980,11980,11980,11980,0
|
|
20240408,180600,89589090,11980,11980,11980,11980,0
|
|
20240408,180500,89589090,11980,11980,11980,11980,0
|
|
20240408,180400,89589090,11980,11980,11980,11980,0
|
|
20240408,180300,89589090,11980,11980,11980,11980,0
|
|
20240408,180200,89589090,11980,11980,11980,11980,0
|
|
20240408,180100,89589090,11980,11980,11980,11980,0
|
|
20240408,180000,89589090,11980,11980,11980,11980,0
|
|
20240408,175900,89589090,11980,11980,11980,11980,0
|
|
20240408,175800,89589090,11980,11980,11980,11980,0
|
|
20240408,175700,89589090,11980,11980,11980,11980,0
|
|
20240408,175600,89589090,11980,11980,11980,11980,0
|
|
20240408,175500,89589090,11980,11980,11980,11980,0
|
|
20240408,175400,89589090,11980,11980,11980,11980,0
|
|
20240408,175300,89589090,11980,11980,11980,11980,0
|
|
20240408,175200,89589090,11980,11980,11980,11980,0
|
|
20240408,175100,89589090,11980,11980,11980,11980,0
|
|
20240408,175000,89589090,11980,11980,11980,11980,0
|
|
20240408,174900,89589090,11980,11980,11980,11980,0
|
|
20240408,174800,89589090,11980,11980,11980,11980,0
|
|
20240408,174700,89589090,11980,11980,11980,11980,0
|
|
20240408,174600,89589090,11980,11980,11980,11980,0
|
|
20240408,174500,89589090,11980,11980,11980,11980,0
|
|
20240408,174400,89589090,11980,11980,11980,11980,0
|
|
20240408,174300,89589090,11980,11980,11980,11980,0
|
|
20240408,174200,89589090,11980,11980,11980,11980,0
|
|
20240408,174100,89589090,11980,11980,11980,11980,0
|
|
20240408,174000,89589090,11980,11980,11980,11980,0
|
|
20240408,173900,89589090,11980,11980,11980,11980,909
|
|
20240408,173800,89589090,11980,11980,11980,11980,0
|
|
20240408,173700,89589090,11980,11980,11980,11980,0
|
|
20240408,173600,89589090,11980,11980,11980,11980,0
|
|
20240408,173500,89589090,11980,11980,11980,11980,0
|
|
20240408,173400,89589090,11980,11980,11980,11980,0
|
|
20240408,173300,89589090,11980,11980,11980,11980,0
|
|
20240408,173200,89589090,11980,11980,11980,11980,0
|
|
20240408,173100,89589090,11980,11980,11980,11980,0
|
|
20240408,173000,89589090,11980,11980,11980,11980,0
|
|
20240408,172900,89589090,11980,11980,11980,11980,0
|
|
20240408,172800,89589090,11980,11980,11980,11980,0
|
|
20240408,172700,89589090,11980,11980,11980,11980,0
|
|
20240408,172600,89589090,11980,11980,11980,11980,0
|
|
20240408,172500,89589090,11980,11980,11980,11980,0
|
|
20240408,172400,89589090,11980,11980,11980,11980,0
|
|
20240408,172300,89589090,11980,11980,11980,11980,0
|
|
20240408,172200,89589090,11980,11980,11980,11980,0
|
|
20240408,172100,89589090,11980,11980,11980,11980,0
|
|
20240408,172000,89589090,11980,11980,11980,11980,0
|
|
20240408,171900,89589090,11980,11980,11980,11980,0
|
|
20240408,171800,89589090,11980,11980,11980,11980,0
|
|
20240408,171700,89589090,11980,11980,11980,11980,0
|
|
20240408,171600,89589090,11980,11980,11980,11980,0
|
|
20240408,171500,89589090,11980,11980,11980,11980,0
|
|
20240408,171400,89589090,11980,11980,11980,11980,0
|
|
20240408,171300,89589090,11980,11980,11980,11980,0
|
|
20240408,171200,89589090,11980,11980,11980,11980,0
|
|
20240408,171100,89589090,11980,11980,11980,11980,0
|
|
20240408,171000,89589090,11980,11980,11980,11980,0
|
|
20240408,170900,89589090,11980,11980,11980,11980,909
|
|
20240408,170800,89589090,11980,11980,11980,11980,0
|
|
20240408,170700,89589090,11980,11980,11980,11980,0
|
|
20240408,170600,89589090,11980,11980,11980,11980,0
|
|
20240408,170500,89589090,11980,11980,11980,11980,0
|
|
20240408,170400,89589090,11980,11980,11980,11980,0
|
|
20240408,170300,89589090,11980,11980,11980,11980,0
|
|
20240408,170200,89589090,11980,11980,11980,11980,0
|
|
20240408,170100,89589090,11980,11980,11980,11980,0
|
|
20240408,170000,89589090,11980,11980,11980,11980,0
|
|
20240408,165900,89589090,11980,11980,11980,11980,0
|
|
20240408,165800,89589090,11980,11980,11980,11980,0
|
|
20240408,165700,89589090,11980,11980,11980,11980,0
|
|
20240408,165600,89589090,11980,11980,11980,11980,0
|
|
20240408,165500,89589090,11980,11980,11980,11980,0
|
|
20240408,165400,89589090,11980,11980,11980,11980,0
|
|
20240408,165300,89589090,11980,11980,11980,11980,0
|
|
20240408,165200,89589090,11980,11980,11980,11980,0
|
|
20240408,165100,89589090,11980,11980,11980,11980,0
|
|
20240408,165000,89589090,11980,11980,11980,11980,0
|
|
20240408,164900,89589090,11980,11980,11980,11980,0
|
|
20240408,164800,89589090,11980,11980,11980,11980,0
|
|
20240408,164700,89589090,11980,11980,11980,11980,0
|
|
20240408,164600,89589090,11980,11980,11980,11980,0
|
|
20240408,164500,89589090,11980,11980,11980,11980,0
|
|
20240408,164400,89589090,11980,11980,11980,11980,0
|
|
20240408,164300,89589090,11980,11980,11980,11980,0
|
|
20240408,164200,89589090,11980,11980,11980,11980,0
|
|
20240408,164100,89589090,11980,11980,11980,11980,0
|
|
20240408,164000,89589090,11980,11980,11980,11980,0
|
|
20240408,163900,89589090,11980,11980,11980,11980,909
|
|
20240408,163800,89589090,11980,11980,11980,11980,0
|
|
20240408,163700,89589090,11980,11980,11980,11980,0
|
|
20240408,163600,89589090,11980,11980,11980,11980,0
|
|
20240408,163500,89589090,11980,11980,11980,11980,0
|
|
20240408,163400,89589090,11980,11980,11980,11980,0
|
|
20240408,163300,89589090,11980,11980,11980,11980,0
|
|
20240408,163200,89589090,11980,11980,11980,11980,0
|
|
20240408,163100,89589090,11980,11980,11980,11980,0
|
|
20240408,163000,89589090,11980,11980,11980,11980,0
|
|
20240408,162900,89589090,11980,11980,11980,11980,0
|
|
20240408,162800,89589090,11980,11980,11980,11980,0
|
|
20240408,162700,89589090,11980,11980,11980,11980,0
|
|
20240408,162600,89589090,11980,11980,11980,11980,0
|
|
20240408,162500,89589090,11980,11980,11980,11980,0
|
|
20240408,162400,89589090,11980,11980,11980,11980,0
|
|
20240408,162300,89589090,11980,11980,11980,11980,0
|
|
20240408,162200,89589090,11980,11980,11980,11980,0
|
|
20240408,162100,89589090,11980,11980,11980,11980,0
|
|
20240408,162000,89589090,11980,11980,11980,11980,0
|
|
20240408,161900,89589090,11980,11980,11980,11980,0
|
|
20240408,161800,89589090,11980,11980,11980,11980,0
|
|
20240408,161700,89589090,11980,11980,11980,11980,0
|
|
20240408,161600,89589090,11980,11980,11980,11980,0
|
|
20240408,161500,89589090,11980,11980,11980,11980,0
|
|
20240408,161400,89589090,11980,11980,11980,11980,0
|
|
20240408,161300,89589090,11980,11980,11980,11980,0
|
|
20240408,161200,89589090,11980,11980,11980,11980,0
|
|
20240408,161100,89589090,11980,11980,11980,11980,0
|
|
20240408,161000,89589090,11980,11980,11980,11980,0
|
|
20240408,160900,89589090,11980,11980,11980,11980,909
|
|
20240408,160800,89589090,11980,11980,11980,11980,0
|
|
20240408,160700,89589090,11980,11980,11980,11980,0
|
|
20240408,160600,89589090,11980,11980,11980,11980,0
|
|
20240408,160500,89589090,11980,11980,11980,11980,0
|
|
20240408,160400,89589090,11980,11980,11980,11980,0
|
|
20240408,160300,89589090,11980,11980,11980,11980,0
|
|
20240408,160200,89589090,11980,11980,11980,11980,0
|
|
20240408,160100,89589090,11980,11980,11980,11980,0
|
|
20240408,160000,89589090,11980,11980,11980,11980,0
|
|
20240408,155900,89589090,11980,11980,11980,11980,0
|
|
20240408,155800,89589090,11980,11980,11980,11980,0
|
|
20240408,155700,89589090,11980,11980,11980,11980,0
|
|
20240408,155600,89589090,11980,11980,11980,11980,0
|
|
20240408,155500,89589090,11980,11980,11980,11980,0
|
|
20240408,155400,89589090,11980,11980,11980,11980,0
|
|
20240408,155300,89589090,11980,11980,11980,11980,0
|
|
20240408,155200,89589090,11980,11980,11980,11980,0
|
|
20240408,155100,89589090,11980,11980,11980,11980,0
|
|
20240408,155000,89589090,11980,11980,11980,11980,0
|
|
20240408,154900,89589090,11980,11980,11980,11980,0
|
|
20240408,154800,89589090,11980,11980,11980,11980,0
|
|
20240408,154700,89589090,11980,11980,11980,11980,0
|
|
20240408,154600,89589090,11980,11980,11980,11980,0
|
|
20240408,154500,89589090,11980,11980,11980,11980,0
|
|
20240408,154400,89589090,11980,11980,11980,11980,0
|
|
20240408,154300,89589090,11980,11980,11980,11980,0
|
|
20240408,154200,89589090,11980,11980,11980,11980,0
|
|
20240408,154100,89589090,11980,11980,11980,11980,0
|
|
20240408,154000,89589090,11980,11980,11980,11980,0
|
|
20240408,153900,89589090,11980,11980,11980,11980,909
|
|
20240408,153800,89589090,11980,11980,11980,11980,0
|
|
20240408,153700,89589090,11980,11980,11980,11980,0
|
|
20240408,153600,89589090,11980,11980,11980,11980,0
|
|
20240408,153500,89589090,11980,11980,11980,11980,0
|
|
20240408,153400,89589090,11980,11980,11980,11980,0
|
|
20240408,153300,89589090,11980,11980,11980,11980,0
|
|
20240408,153200,89589090,11980,11980,11980,11980,0
|
|
20240408,153100,89589090,11980,11980,11980,11980,0
|
|
20240408,153000,89589090,11980,11980,11980,11980,909
|
|
20240408,152900,78699270,11960,11960,11960,11960,0
|
|
20240408,152800,78699270,11960,11960,11960,11960,0
|
|
20240408,152700,78699270,11960,11960,11960,11960,0
|
|
20240408,152600,78699270,11960,11960,11960,11960,0
|
|
20240408,152500,78699270,11960,11960,11960,11960,0
|
|
20240408,152400,78699270,11960,11960,11960,11960,0
|
|
20240408,152300,78699270,11960,11960,11960,11960,0
|
|
20240408,152200,78699270,11960,11960,11960,11960,0
|
|
20240408,152100,78699270,11960,11960,11960,11960,0
|
|
20240408,152000,78699270,11960,11960,11960,11960,0
|
|
20240408,151900,78699270,11960,11960,11960,11960,0
|
|
20240408,151800,78699270,11960,11960,11960,11960,1
|
|
20240408,151700,78687310,11950,11950,11950,11950,0
|
|
20240408,151600,78687310,11950,11950,11950,11950,76
|
|
20240408,151500,77779110,11950,11950,11950,11950,0
|
|
20240408,151400,77779110,11950,11950,11950,11950,0
|
|
20240408,151300,77779110,11950,11950,11950,11950,0
|
|
20240408,151200,77779110,11950,11950,11950,11950,0
|
|
20240408,151100,77779110,11950,11950,11950,11950,0
|
|
20240408,151000,77779110,11950,11950,11950,11950,0
|
|
20240408,150900,77779110,11950,11950,11950,11950,0
|
|
20240408,150800,77779110,11950,11960,11960,11950,87
|
|
20240408,150700,76739180,11970,11970,11970,11970,0
|
|
20240408,150600,76739180,11970,11970,11970,11970,0
|
|
20240408,150500,76739180,11970,11970,11970,11970,0
|
|
20240408,150400,76739180,11970,11970,11970,11970,101
|
|
20240408,150300,75530210,11970,11970,11970,11970,0
|
|
20240408,150200,75530210,11970,11970,11970,11970,2
|
|
20240408,150100,75506270,11970,11970,11970,11970,50
|
|
20240408,150000,74907770,11970,11970,11970,11970,0
|
|
20240408,145900,74907770,11970,11970,11970,11970,4
|
|
20240408,145800,74859890,11970,11970,11970,11970,0
|
|
20240408,145700,74859890,11970,11970,11970,11970,10
|
|
20240408,145600,74740190,11970,11970,11970,11970,0
|
|
20240408,145500,74740190,11970,11970,11970,11970,0
|
|
20240408,145400,74740190,11970,11970,11970,11970,5
|
|
20240408,145300,74680340,11970,11970,11970,11970,1
|
|
20240408,145200,74668370,11970,11970,11970,11970,0
|
|
20240408,145100,74668370,11970,11970,11970,11970,0
|
|
20240408,145000,74668370,11970,11970,11970,11970,100
|
|
20240408,144900,73471370,11970,11970,11970,11970,0
|
|
20240408,144800,73471370,11970,11970,11970,11970,0
|
|
20240408,144700,73471370,11970,11970,11970,11970,1
|
|
20240408,144600,73459400,11970,11970,11970,11970,0
|
|
20240408,144500,73459400,11970,11970,11970,11970,0
|
|
20240408,144400,73459400,11970,11970,11970,11970,0
|
|
20240408,144300,73459400,11970,11970,11970,11970,0
|
|
20240408,144200,73459400,11970,11970,11970,11970,0
|
|
20240408,144100,73459400,11970,11970,11970,11970,3
|
|
20240408,144000,73423490,11970,11970,11970,11970,0
|
|
20240408,143900,73423490,11970,11970,11970,11970,3
|
|
20240408,143800,73387580,11970,11970,11970,11970,2
|
|
20240408,143700,73363640,11970,11970,11970,11970,0
|
|
20240408,143600,73363640,11970,11970,11970,11970,1
|
|
20240408,143500,73351670,11970,11970,11970,11970,0
|
|
20240408,143400,73351670,11970,11970,11970,11970,0
|
|
20240408,143300,73351670,11970,11970,11970,11970,1
|
|
20240408,143200,73339700,11970,11950,12010,11950,818
|
|
20240408,143100,63551940,11950,11960,11960,11950,42
|
|
20240408,143000,63049970,11970,11970,11970,11970,0
|
|
20240408,142900,63049970,11970,11970,11970,11970,0
|
|
20240408,142800,63049970,11970,11970,11970,11970,0
|
|
20240408,142700,63049970,11970,11970,11970,11970,0
|
|
20240408,142600,63049970,11970,11970,11970,11970,1
|
|
20240408,142500,63038000,11970,11970,11970,11970,0
|
|
20240408,142400,63038000,11970,11970,11970,11970,2
|
|
20240408,142300,63014060,11970,11970,11970,11970,0
|
|
20240408,142200,63014060,11970,11970,11970,11970,0
|
|
20240408,142100,63014060,11970,11970,11970,11970,0
|
|
20240408,142000,63014060,11970,11970,11970,11970,3
|
|
20240408,141900,62978150,11970,11970,11970,11970,0
|
|
20240408,141800,62978150,11970,11970,11970,11970,100
|
|
20240408,141700,61781150,11970,11970,11970,11970,1
|
|
20240408,141600,61769180,11970,11970,11970,11970,0
|
|
20240408,141500,61769180,11970,11970,11970,11970,0
|
|
20240408,141400,61769180,11970,11970,11970,11970,1
|
|
20240408,141300,61757210,11960,11960,11960,11960,0
|
|
20240408,141200,61757210,11960,11960,11960,11960,0
|
|
20240408,141100,61757210,11960,11960,11960,11960,0
|
|
20240408,141000,61757210,11960,11960,11960,11960,0
|
|
20240408,140900,61757210,11960,11960,11960,11960,1
|
|
20240408,140800,61745250,11970,11970,11970,11970,0
|
|
20240408,140700,61745250,11970,11970,11970,11970,0
|
|
20240408,140600,61745250,11970,11970,11970,11970,0
|
|
20240408,140500,61745250,11970,11970,11970,11970,0
|
|
20240408,140400,61745250,11970,11970,11970,11970,1
|
|
20240408,140300,61733280,11970,11970,11970,11970,0
|
|
20240408,140200,61733280,11970,11970,11970,11970,0
|
|
20240408,140100,61733280,11970,11970,11970,11970,2
|
|
20240408,140000,61709340,11970,11970,11970,11970,0
|
|
20240408,135900,61709340,11970,11970,11970,11970,1
|
|
20240408,135800,61697370,11970,11970,11970,11970,1
|
|
20240408,135700,61685400,11970,11970,11970,11970,0
|
|
20240408,135600,61685400,11970,11970,11970,11970,213
|
|
20240408,135500,59135790,11970,11970,11970,11970,107
|
|
20240408,135400,57855000,11970,11970,11970,11970,0
|
|
20240408,135300,57855000,11970,11970,11970,11970,0
|
|
20240408,135200,57855000,11970,11970,11970,11970,2
|
|
20240408,135100,57831060,11970,11970,11970,11970,0
|
|
20240408,135000,57831060,11970,11970,11970,11970,257
|
|
20240408,134900,54754770,11970,11970,11970,11970,43
|
|
20240408,134800,54240060,11970,11970,11970,11970,0
|
|
20240408,134700,54240060,11970,11970,11970,11970,100
|
|
20240408,134600,53043060,11970,11970,11970,11970,1
|
|
20240408,134500,53031090,11970,11970,11970,11970,0
|
|
20240408,134400,53031090,11970,11970,11970,11970,0
|
|
20240408,134300,53031090,11970,11970,11970,11970,0
|
|
20240408,134200,53031090,11970,11970,11970,11970,0
|
|
20240408,134100,53031090,11970,11970,11970,11970,0
|
|
20240408,134000,53031090,11970,11970,11970,11970,2
|
|
20240408,133900,53007150,11970,11970,11970,11970,0
|
|
20240408,133800,53007150,11970,11970,11970,11970,0
|
|
20240408,133700,53007150,11970,11970,11970,11970,1
|
|
20240408,133600,52995180,11990,11990,11990,11990,0
|
|
20240408,133500,52995180,11990,11990,11990,11990,0
|
|
20240408,133400,52995180,11990,11990,11990,11990,0
|
|
20240408,133300,52995180,11990,11980,11990,11950,276
|
|
20240408,133200,49694330,11990,11990,11990,11990,207
|
|
20240408,133100,47212400,11990,11990,11990,11990,2
|
|
20240408,133000,47188420,11990,11990,11990,11990,0
|
|
20240408,132900,47188420,11990,11990,11990,11990,0
|
|
20240408,132800,47188420,11990,11990,11990,11990,0
|
|
20240408,132700,47188420,11990,11990,11990,11990,1
|
|
20240408,132600,47176430,11990,11990,11990,11990,0
|
|
20240408,132500,47176430,11990,11990,11990,11990,1
|
|
20240408,132400,47164440,11990,11990,11990,11990,0
|
|
20240408,132300,47164440,11990,11990,11990,11990,0
|
|
20240408,132200,47164440,11990,11990,11990,11990,2
|
|
20240408,132100,47140460,11990,11990,11990,11990,0
|
|
20240408,132000,47140460,11990,11990,11990,11990,0
|
|
20240408,131900,47140460,11990,11990,11990,11990,0
|
|
20240408,131800,47140460,11990,11990,11990,11990,0
|
|
20240408,131700,47140460,11990,11990,11990,11990,0
|
|
20240408,131600,47140460,11990,11990,11990,11990,1
|
|
20240408,131500,47128470,11990,11990,11990,11990,0
|
|
20240408,131400,47128470,11990,11990,11990,11990,0
|
|
20240408,131300,47128470,11990,11990,11990,11990,0
|
|
20240408,131200,47128470,11990,11990,11990,11990,0
|
|
20240408,131100,47128470,11990,11990,11990,11990,0
|
|
20240408,131000,47128470,11990,11990,11990,11990,2
|
|
20240408,130900,47104490,11980,11980,11980,11980,0
|
|
20240408,130800,47104490,11980,11980,11980,11980,0
|
|
20240408,130700,47104490,11980,11980,11980,11980,0
|
|
20240408,130600,47104490,11980,11980,11980,11980,0
|
|
20240408,130500,47104490,11980,11980,11980,11980,0
|
|
20240408,130400,47104490,11980,11980,11980,11980,1
|
|
20240408,130300,47092510,11980,11980,11980,11980,10
|
|
20240408,130200,46972710,11980,11980,11980,11980,0
|
|
20240408,130100,46972710,11980,11980,11980,11980,2
|
|
20240408,130000,46948750,11980,11980,11980,11980,0
|
|
20240408,125900,46948750,11980,11980,11980,11980,0
|
|
20240408,125800,46948750,11980,11980,11980,11980,6
|
|
20240408,125700,46876870,11980,11980,11980,11980,0
|
|
20240408,125600,46876870,11980,11980,11980,11980,0
|
|
20240408,125500,46876870,11980,11980,11980,11980,0
|
|
20240408,125400,46876870,11980,11980,11980,11980,0
|
|
20240408,125300,46876870,11980,11980,11980,11980,0
|
|
20240408,125200,46876870,11980,11980,11980,11980,0
|
|
20240408,125100,46876870,11980,11980,11980,11980,0
|
|
20240408,125000,46876870,11980,11980,11980,11980,0
|
|
20240408,124900,46876870,11980,11980,11980,11980,0
|
|
20240408,124800,46876870,11980,11980,11980,11980,1
|
|
20240408,124700,46864890,11980,11980,11980,11980,0
|
|
20240408,124600,46864890,11980,11980,11980,11980,0
|
|
20240408,124500,46864890,11980,11980,11980,11980,1
|
|
20240408,124400,46852910,11980,11980,11980,11980,0
|
|
20240408,124300,46852910,11980,11980,11980,11980,0
|
|
20240408,124200,46852910,11980,11980,11980,11980,3
|
|
20240408,124100,46816970,11980,11980,11980,11980,0
|
|
20240408,124000,46816970,11980,11980,11980,11980,0
|
|
20240408,123900,46816970,11980,11980,11980,11980,0
|
|
20240408,123800,46816970,11980,11980,11980,11980,0
|
|
20240408,123700,46816970,11980,11980,11980,11980,0
|
|
20240408,123600,46816970,11980,11980,11980,11980,1
|
|
20240408,123500,46804990,11980,11980,11980,11980,0
|
|
20240408,123400,46804990,11980,11980,11980,11980,0
|
|
20240408,123300,46804990,11980,11980,11980,11980,0
|
|
20240408,123200,46804990,11980,11980,11980,11980,0
|
|
20240408,123100,46804990,11980,11980,11980,11980,0
|
|
20240408,123000,46804990,11980,11980,11980,11980,1
|
|
20240408,122900,46793010,11970,11970,11970,11970,0
|
|
20240408,122800,46793010,11970,11970,11970,11970,0
|
|
20240408,122700,46793010,11970,11970,11970,11970,439
|
|
20240408,122600,41538180,11980,11980,11980,11980,0
|
|
20240408,122500,41538180,11980,11980,11980,11980,0
|
|
20240408,122400,41538180,11980,11980,11980,11980,1
|
|
20240408,122300,41526200,11980,11980,11980,11980,0
|
|
20240408,122200,41526200,11980,11980,11980,11980,0
|
|
20240408,122100,41526200,11980,11970,11980,11970,4
|
|
20240408,122000,41478290,11980,11980,11980,11980,0
|
|
20240408,121900,41478290,11980,11980,11980,11980,0
|
|
20240408,121800,41478290,11980,11980,11980,11980,0
|
|
20240408,121700,41478290,11980,11980,11980,11980,0
|
|
20240408,121600,41478290,11980,11980,11980,11980,0
|
|
20240408,121500,41478290,11980,11980,11980,11980,1
|
|
20240408,121400,41466310,11980,11980,11980,11980,0
|
|
20240408,121300,41466310,11980,11980,11980,11980,0
|
|
20240408,121200,41466310,11980,11980,11980,11980,0
|
|
20240408,121100,41466310,11980,11980,11980,11980,0
|
|
20240408,121000,41466310,11980,11980,11980,11980,0
|
|
20240408,120900,41466310,11980,11980,11980,11980,1
|
|
20240408,120800,41454330,11960,11960,11960,11960,0
|
|
20240408,120700,41454330,11960,11960,11960,11960,0
|
|
20240408,120600,41454330,11960,11960,11960,11960,0
|
|
20240408,120500,41454330,11960,11960,11960,11960,0
|
|
20240408,120400,41454330,11960,11960,11960,11960,0
|
|
20240408,120300,41454330,11960,11960,11960,11960,0
|
|
20240408,120200,41454330,11960,11960,11960,11960,7
|
|
20240408,120100,41370610,11980,11980,11980,11980,0
|
|
20240408,120000,41370610,11980,11980,11980,11980,4
|
|
20240408,115900,41322690,11980,11980,11980,11980,4
|
|
20240408,115800,41274770,11980,11980,11980,11980,0
|
|
20240408,115700,41274770,11980,11980,11980,11980,3
|
|
20240408,115600,41238830,11980,11980,11980,11980,0
|
|
20240408,115500,41238830,11980,11980,11980,11980,2
|
|
20240408,115400,41214870,11980,11980,11980,11980,3
|
|
20240408,115300,41178930,11980,11980,11980,11980,0
|
|
20240408,115200,41178930,11980,11980,11980,11980,3
|
|
20240408,115100,41142990,11980,11980,11980,11980,1
|
|
20240408,115000,41131010,11970,11980,11980,11970,68
|
|
20240408,114900,40317030,11980,11980,11980,11980,1
|
|
20240408,114800,40305050,11980,11980,11980,11980,1
|
|
20240408,114700,40293070,11980,11980,11980,11980,2
|
|
20240408,114600,40269110,11980,11980,11980,11980,2
|
|
20240408,114500,40245150,11990,11990,11990,11990,11
|
|
20240408,114400,40113260,11990,11990,11990,11990,0
|
|
20240408,114300,40113260,11990,11990,11990,11990,1
|
|
20240408,114200,40101270,11990,11990,11990,11990,2
|
|
20240408,114100,40077290,11990,11990,11990,11990,0
|
|
20240408,114000,40077290,11990,11960,11990,11960,36
|
|
20240408,113900,39646700,11960,11960,11960,11960,2
|
|
20240408,113800,39622780,11960,11960,11960,11960,0
|
|
20240408,113700,39622780,11960,11960,11960,11960,3
|
|
20240408,113600,39586900,11960,11960,11960,11960,2
|
|
20240408,113500,39562980,11960,11960,11960,11960,12
|
|
20240408,113400,39419460,11960,11960,11960,11960,1
|
|
20240408,113300,39407500,11960,11960,11960,11960,1
|
|
20240408,113200,39395540,11960,11960,11960,11960,14
|
|
20240408,113100,39228100,11960,11960,11960,11960,1
|
|
20240408,113000,39216140,11960,11960,11960,11960,8
|
|
20240408,112900,39120460,11960,11960,11960,11960,5
|
|
20240408,112800,39060660,11960,11960,11960,11960,6
|
|
20240408,112700,38988900,11960,11960,11960,11960,3
|
|
20240408,112600,38953020,11960,11960,11960,11960,4
|
|
20240408,112500,38905180,11960,11960,11960,11950,103
|
|
20240408,112400,37674300,11950,11970,11970,11950,16
|
|
20240408,112300,37483080,11970,11970,11970,11970,2
|
|
20240408,112200,37459140,11970,11970,11970,11970,1
|
|
20240408,112100,37447170,11970,11970,11970,11970,1
|
|
20240408,112000,37435200,11960,11960,11960,11960,4
|
|
20240408,111900,37387360,11960,11960,11960,11960,1
|
|
20240408,111800,37375400,11960,11960,11960,11960,3
|
|
20240408,111700,37339520,11960,11960,11960,11960,0
|
|
20240408,111600,37339520,11960,11960,11960,11960,1
|
|
20240408,111500,37327560,11960,11960,11960,11960,31
|
|
20240408,111400,36956800,11960,11970,11970,11960,126
|
|
20240408,111300,35449820,11980,11980,11980,11980,3
|
|
20240408,111200,35413880,11980,12000,12000,11980,153
|
|
20240408,111100,33580630,12000,12000,12000,12000,1
|
|
20240408,111000,33568630,12000,12000,12000,12000,3
|
|
20240408,110900,33532630,12000,12000,12000,12000,1
|
|
20240408,110800,33520630,12000,12000,12000,12000,1
|
|
20240408,110700,33508630,12000,12000,12000,12000,1
|
|
20240408,110600,33496630,12000,12000,12000,12000,3
|
|
20240408,110500,33460630,12000,12000,12000,12000,46
|
|
20240408,110400,32908630,12010,12010,12010,12010,2
|
|
20240408,110300,32884610,12010,12000,12010,12000,30
|
|
20240408,110200,32524580,12010,12010,12010,12010,0
|
|
20240408,110100,32524580,12010,12010,12010,12000,4
|
|
20240408,110000,32476550,12010,12010,12010,12010,1
|
|
20240408,105900,32464540,12010,12010,12010,12010,10
|
|
20240408,105800,32344440,12010,12010,12010,12010,3
|
|
20240408,105700,32308410,12010,12010,12010,12010,1
|
|
20240408,105600,32296400,12010,12010,12010,12010,2
|
|
20240408,105500,32272380,12010,12010,12010,12010,1
|
|
20240408,105400,32260370,12010,12010,12010,12010,1
|
|
20240408,105300,32248360,12010,12010,12010,12010,2
|
|
20240408,105200,32224340,12010,12010,12010,12010,2
|
|
20240408,105100,32200320,12010,12010,12010,12010,2
|
|
20240408,105000,32176300,12010,12010,12010,12010,0
|
|
20240408,104900,32176300,12010,12010,12010,12010,1
|
|
20240408,104800,32164290,12010,12010,12010,12010,3
|
|
20240408,104700,32128260,12010,12010,12010,12010,0
|
|
20240408,104600,32128260,12010,12010,12010,12010,3
|
|
20240408,104500,32092230,12010,12010,12010,12010,1
|
|
20240408,104400,32080220,12010,12010,12010,12010,2
|
|
20240408,104300,32056200,12010,12010,12010,12010,1
|
|
20240408,104200,32044190,12010,12010,12010,12010,2
|
|
20240408,104100,32020170,12010,12010,12010,12010,2
|
|
20240408,104000,31996150,12010,12010,12010,12010,1
|
|
20240408,103900,31984140,12010,12010,12010,12010,3
|
|
20240408,103800,31948110,12010,12010,12010,12010,0
|
|
20240408,103700,31948110,12010,12010,12010,12010,1
|
|
20240408,103600,31936100,12010,12010,12010,12010,3
|
|
20240408,103500,31900070,12010,12010,12010,12010,0
|
|
20240408,103400,31900070,12010,12010,12010,12010,3
|
|
20240408,103300,31864040,12010,12010,12010,12010,1
|
|
20240408,103200,31852030,12010,12010,12010,12010,0
|
|
20240408,103100,31852030,12010,12010,12010,12010,4
|
|
20240408,103000,31803990,12010,12010,12010,12010,1
|
|
20240408,102900,31791980,12010,12000,12010,12000,6
|
|
20240408,102800,31719970,12000,12000,12000,12000,1
|
|
20240408,102700,31707970,12000,12000,12000,12000,1
|
|
20240408,102600,31695970,12000,12000,12000,12000,2
|
|
20240408,102500,31671970,12000,12000,12000,12000,1
|
|
20240408,102400,31659970,12000,12000,12000,12000,3
|
|
20240408,102300,31623970,12000,12000,12000,12000,0
|
|
20240408,102200,31623970,12000,12000,12000,12000,3
|
|
20240408,102100,31587970,12000,12000,12000,12000,2
|
|
20240408,102000,31563970,12010,12010,12010,12010,0
|
|
20240408,101900,31563970,12010,12010,12010,12010,3
|
|
20240408,101800,31527940,12010,12010,12010,12010,1
|
|
20240408,101700,31515930,12010,12010,12010,12010,1
|
|
20240408,101600,31503920,12000,12000,12000,12000,1
|
|
20240408,101500,31491920,12000,12000,12000,12000,101
|
|
20240408,101400,30279920,12010,12010,12010,12010,2
|
|
20240408,101300,30255900,12010,12010,12010,12010,1
|
|
20240408,101200,30243890,12010,12010,12010,12010,3
|
|
20240408,101100,30207860,12010,12010,12010,12010,0
|
|
20240408,101000,30207860,12010,12010,12010,12010,3
|
|
20240408,100900,30171830,12010,12010,12010,12010,3
|
|
20240408,100800,30135800,12010,12010,12010,12010,0
|
|
20240408,100700,30135800,12010,11980,12010,11980,14
|
|
20240408,100600,29968050,11970,12030,12040,11960,1051
|
|
20240408,100500,17392030,11980,12030,12030,11980,510
|
|
20240408,100400,11272310,12030,12030,12030,12030,1
|
|
20240408,100300,11260280,12030,12030,12030,12030,1
|
|
20240408,100200,11248250,12030,12030,12030,12030,5
|
|
20240408,100100,11188100,12030,12030,12030,12030,2
|
|
20240408,100000,11164040,12030,12030,12030,12030,3
|
|
20240408,095900,11127950,12030,12030,12030,12030,0
|
|
20240408,095800,11127950,12030,12030,12030,12030,0
|
|
20240408,095700,11127950,12030,12030,12030,12030,0
|
|
20240408,095600,11127950,12030,12030,12030,12030,0
|
|
20240408,095500,11127950,12030,12030,12030,12030,30
|
|
20240408,095400,10767050,12030,12030,12030,12030,0
|
|
20240408,095300,10767050,12030,12030,12030,12030,0
|
|
20240408,095200,10767050,12030,12030,12030,12030,0
|
|
20240408,095100,10767050,12030,12030,12030,12030,10
|
|
20240408,095000,10646750,12030,12030,12030,12030,0
|
|
20240408,094900,10646750,12030,12030,12030,12030,0
|
|
20240408,094800,10646750,12030,12030,12030,12030,0
|
|
20240408,094700,10646750,12030,12030,12030,12030,50
|
|
20240408,094600,10045250,12030,12030,12030,12030,0
|
|
20240408,094500,10045250,12030,12030,12030,12030,1
|
|
20240408,094400,10033220,12020,12020,12020,12020,155
|
|
20240408,094300,8170120,12030,12030,12030,12030,0
|
|
20240408,094200,8170120,12030,12030,12030,12030,0
|
|
20240408,094100,8170120,12030,12030,12030,12030,1
|
|
20240408,094000,8158090,12030,12030,12030,12030,12
|
|
20240408,093900,8013730,12030,12030,12030,12030,0
|
|
20240408,093800,8013730,12030,12030,12030,12030,0
|
|
20240408,093700,8013730,12030,12030,12030,12030,0
|
|
20240408,093600,8013730,12030,12030,12030,12030,0
|
|
20240408,093500,8013730,12030,12030,12030,12030,0
|
|
20240408,093400,8013730,12030,12030,12030,12030,0
|
|
20240408,093300,8013730,12030,12030,12030,12030,0
|
|
20240408,093200,8013730,12030,12030,12030,12030,0
|
|
20240408,093100,8013730,12030,12030,12030,12030,0
|
|
20240408,093000,8013730,12030,12030,12030,12030,0
|
|
20240408,092900,8013730,12030,12030,12030,12030,0
|
|
20240408,092800,8013730,12030,12030,12030,12030,0
|
|
20240408,092700,8013730,12030,12030,12030,12030,0
|
|
20240408,092600,8013730,12030,12030,12030,12030,0
|
|
20240408,092500,8013730,12030,12030,12030,12030,0
|
|
20240408,092400,8013730,12030,12030,12030,12030,10
|
|
20240408,092300,7893430,12030,12030,12030,12030,0
|
|
20240408,092200,7893430,12030,12050,12050,12030,107
|
|
20240408,092100,6604940,12050,12050,12050,12050,0
|
|
20240408,092000,6604940,12050,12050,12050,12050,0
|
|
20240408,091900,6604940,12050,12060,12060,12050,41
|
|
20240408,091800,6110520,12060,12060,12060,12060,14
|
|
20240408,091700,5941680,12070,12070,12070,12070,0
|
|
20240408,091600,5941680,12070,12070,12070,12070,0
|
|
20240408,091500,5941680,12070,12070,12070,12070,1
|
|
20240408,091400,5929610,12070,12070,12070,12070,10
|
|
20240408,091300,5808910,12070,12070,12070,12070,0
|
|
20240408,091200,5808910,12070,12070,12070,12070,0
|
|
20240408,091100,5808910,12070,12070,12070,12070,0
|
|
20240408,091000,5808910,12070,12070,12070,12070,100
|
|
20240408,090900,4601910,12070,12070,12070,12070,2
|
|
20240408,090800,4577770,12070,12070,12070,12070,1
|
|
20240408,090700,4565700,12070,12070,12070,12070,0
|
|
20240408,090600,4565700,12070,12070,12070,12070,0
|
|
20240408,090500,4565700,12070,12070,12070,12070,0
|
|
20240408,090400,4565700,12070,12080,12080,12070,58
|
|
20240408,090300,3865200,12080,12100,12100,12080,126
|
|
20240408,090200,2341610,12100,12110,12110,12100,88
|
|
20240408,090100,1276800,12160,12160,12160,12160,0
|
|
20240408,090000,1276800,12160,12160,12160,12160,105
|