640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193700,192291660,11080,11080,11080,11080,960
|
|
20240417,193600,192291660,11080,11080,11080,11080,0
|
|
20240417,193500,192291660,11080,11080,11080,11080,0
|
|
20240417,193400,192291660,11080,11080,11080,11080,0
|
|
20240417,193300,192291660,11080,11080,11080,11080,0
|
|
20240417,193200,192291660,11080,11080,11080,11080,0
|
|
20240417,193100,192291660,11080,11080,11080,11080,0
|
|
20240417,193000,192291660,11080,11080,11080,11080,0
|
|
20240417,192900,192291660,11080,11080,11080,11080,0
|
|
20240417,192800,192291660,11080,11080,11080,11080,0
|
|
20240417,192700,192291660,11080,11080,11080,11080,0
|
|
20240417,192600,192291660,11080,11080,11080,11080,0
|
|
20240417,192500,192291660,11080,11080,11080,11080,0
|
|
20240417,192400,192291660,11080,11080,11080,11080,0
|
|
20240417,192300,192291660,11080,11080,11080,11080,0
|
|
20240417,192200,192291660,11080,11080,11080,11080,0
|
|
20240417,192100,192291660,11080,11080,11080,11080,0
|
|
20240417,192000,192291660,11080,11080,11080,11080,0
|
|
20240417,191900,192291660,11080,11080,11080,11080,0
|
|
20240417,191800,192291660,11080,11080,11080,11080,0
|
|
20240417,191700,192291660,11080,11080,11080,11080,0
|
|
20240417,191600,192291660,11080,11080,11080,11080,0
|
|
20240417,191500,192291660,11080,11080,11080,11080,0
|
|
20240417,191400,192291660,11080,11080,11080,11080,0
|
|
20240417,191300,192291660,11080,11080,11080,11080,0
|
|
20240417,191200,192291660,11080,11080,11080,11080,0
|
|
20240417,191100,192291660,11080,11080,11080,11080,0
|
|
20240417,191000,192291660,11080,11080,11080,11080,0
|
|
20240417,190900,192291660,11080,11080,11080,11080,0
|
|
20240417,190800,192291660,11080,11080,11080,11080,0
|
|
20240417,190700,192291660,11080,11080,11080,11080,960
|
|
20240417,190600,192291660,11080,11080,11080,11080,0
|
|
20240417,190500,192291660,11080,11080,11080,11080,0
|
|
20240417,190400,192291660,11080,11080,11080,11080,0
|
|
20240417,190300,192291660,11080,11080,11080,11080,0
|
|
20240417,190200,192291660,11080,11080,11080,11080,0
|
|
20240417,190100,192291660,11080,11080,11080,11080,0
|
|
20240417,190000,192291660,11080,11080,11080,11080,0
|
|
20240417,185900,192291660,11080,11080,11080,11080,0
|
|
20240417,185800,192291660,11080,11080,11080,11080,0
|
|
20240417,185700,192291660,11080,11080,11080,11080,0
|
|
20240417,185600,192291660,11080,11080,11080,11080,0
|
|
20240417,185500,192291660,11080,11080,11080,11080,0
|
|
20240417,185400,192291660,11080,11080,11080,11080,0
|
|
20240417,185300,192291660,11080,11080,11080,11080,0
|
|
20240417,185200,192291660,11080,11080,11080,11080,0
|
|
20240417,185100,192291660,11080,11080,11080,11080,0
|
|
20240417,185000,192291660,11080,11080,11080,11080,0
|
|
20240417,184900,192291660,11080,11080,11080,11080,0
|
|
20240417,184800,192291660,11080,11080,11080,11080,0
|
|
20240417,184700,192291660,11080,11080,11080,11080,0
|
|
20240417,184600,192291660,11080,11080,11080,11080,0
|
|
20240417,184500,192291660,11080,11080,11080,11080,0
|
|
20240417,184400,192291660,11080,11080,11080,11080,0
|
|
20240417,184300,192291660,11080,11080,11080,11080,0
|
|
20240417,184200,192291660,11080,11080,11080,11080,0
|
|
20240417,184100,192291660,11080,11080,11080,11080,0
|
|
20240417,184000,192291660,11080,11080,11080,11080,0
|
|
20240417,183900,192291660,11080,11080,11080,11080,0
|
|
20240417,183800,192291660,11080,11080,11080,11080,0
|
|
20240417,183700,192291660,11080,11080,11080,11080,960
|
|
20240417,183600,192291660,11080,11080,11080,11080,0
|
|
20240417,183500,192291660,11080,11080,11080,11080,0
|
|
20240417,183400,192291660,11080,11080,11080,11080,0
|
|
20240417,183300,192291660,11080,11080,11080,11080,0
|
|
20240417,183200,192291660,11080,11080,11080,11080,0
|
|
20240417,183100,192291660,11080,11080,11080,11080,0
|
|
20240417,183000,192291660,11080,11080,11080,11080,0
|
|
20240417,182900,192291660,11080,11080,11080,11080,0
|
|
20240417,182800,192291660,11080,11080,11080,11080,0
|
|
20240417,182700,192291660,11080,11080,11080,11080,0
|
|
20240417,182600,192291660,11080,11080,11080,11080,0
|
|
20240417,182500,192291660,11080,11080,11080,11080,0
|
|
20240417,182400,192291660,11080,11080,11080,11080,0
|
|
20240417,182300,192291660,11080,11080,11080,11080,0
|
|
20240417,182200,192291660,11080,11080,11080,11080,0
|
|
20240417,182100,192291660,11080,11080,11080,11080,0
|
|
20240417,182000,192291660,11080,11080,11080,11080,0
|
|
20240417,181900,192291660,11080,11080,11080,11080,0
|
|
20240417,181800,192291660,11080,11080,11080,11080,0
|
|
20240417,181700,192291660,11080,11080,11080,11080,0
|
|
20240417,181600,192291660,11080,11080,11080,11080,0
|
|
20240417,181500,192291660,11080,11080,11080,11080,0
|
|
20240417,181400,192291660,11080,11080,11080,11080,0
|
|
20240417,181300,192291660,11080,11080,11080,11080,0
|
|
20240417,181200,192291660,11080,11080,11080,11080,0
|
|
20240417,181100,192291660,11080,11080,11080,11080,0
|
|
20240417,181000,192291660,11080,11080,11080,11080,0
|
|
20240417,180900,192291660,11080,11080,11080,11080,0
|
|
20240417,180800,192291660,11080,11080,11080,11080,0
|
|
20240417,180700,192291660,11080,11080,11080,11080,960
|
|
20240417,180600,192291660,11080,11080,11080,11080,0
|
|
20240417,180500,192291660,11080,11080,11080,11080,0
|
|
20240417,180400,192291660,11080,11080,11080,11080,0
|
|
20240417,180300,192291660,11080,11080,11080,11080,0
|
|
20240417,180200,192291660,11080,11080,11080,11080,0
|
|
20240417,180100,192291660,11080,11080,11080,11080,0
|
|
20240417,180000,192291660,11080,11080,11080,11080,0
|
|
20240417,175900,192291660,11080,11080,11080,11080,0
|
|
20240417,175800,192291660,11080,11080,11080,11080,0
|
|
20240417,175700,192291660,11080,11080,11080,11080,0
|
|
20240417,175600,192291660,11080,11080,11080,11080,0
|
|
20240417,175500,192291660,11080,11080,11080,11080,0
|
|
20240417,175400,192291660,11080,11080,11080,11080,0
|
|
20240417,175300,192291660,11080,11080,11080,11080,0
|
|
20240417,175200,192291660,11080,11080,11080,11080,0
|
|
20240417,175100,192291660,11080,11080,11080,11080,0
|
|
20240417,175000,192291660,11080,11080,11080,11080,0
|
|
20240417,174900,192291660,11080,11080,11080,11080,0
|
|
20240417,174800,192291660,11080,11080,11080,11080,0
|
|
20240417,174700,192291660,11080,11080,11080,11080,0
|
|
20240417,174600,192291660,11080,11080,11080,11080,0
|
|
20240417,174500,192291660,11080,11080,11080,11080,0
|
|
20240417,174400,192291660,11080,11080,11080,11080,0
|
|
20240417,174300,192291660,11080,11080,11080,11080,0
|
|
20240417,174200,192291660,11080,11080,11080,11080,0
|
|
20240417,174100,192291660,11080,11080,11080,11080,0
|
|
20240417,174000,192291660,11080,11080,11080,11080,0
|
|
20240417,173900,192291660,11080,11080,11080,11080,0
|
|
20240417,173800,192291660,11080,11080,11080,11080,0
|
|
20240417,173700,192291660,11080,11080,11080,11080,960
|
|
20240417,173600,192291660,11080,11080,11080,11080,0
|
|
20240417,173500,192291660,11080,11080,11080,11080,0
|
|
20240417,173400,192291660,11080,11080,11080,11080,0
|
|
20240417,173300,192291660,11080,11080,11080,11080,0
|
|
20240417,173200,192291660,11080,11080,11080,11080,0
|
|
20240417,173100,192291660,11080,11080,11080,11080,0
|
|
20240417,173000,192291660,11080,11080,11080,11080,0
|
|
20240417,172900,192291660,11080,11080,11080,11080,0
|
|
20240417,172800,192291660,11080,11080,11080,11080,0
|
|
20240417,172700,192291660,11080,11080,11080,11080,0
|
|
20240417,172600,192291660,11080,11080,11080,11080,0
|
|
20240417,172500,192291660,11080,11080,11080,11080,0
|
|
20240417,172400,192291660,11080,11080,11080,11080,0
|
|
20240417,172300,192291660,11080,11080,11080,11080,0
|
|
20240417,172200,192291660,11080,11080,11080,11080,0
|
|
20240417,172100,192291660,11080,11080,11080,11080,0
|
|
20240417,172000,192291660,11080,11080,11080,11080,0
|
|
20240417,171900,192291660,11080,11080,11080,11080,0
|
|
20240417,171800,192291660,11080,11080,11080,11080,0
|
|
20240417,171700,192291660,11080,11080,11080,11080,0
|
|
20240417,171600,192291660,11080,11080,11080,11080,0
|
|
20240417,171500,192291660,11080,11080,11080,11080,0
|
|
20240417,171400,192291660,11080,11080,11080,11080,0
|
|
20240417,171300,192291660,11080,11080,11080,11080,0
|
|
20240417,171200,192291660,11080,11080,11080,11080,0
|
|
20240417,171100,192291660,11080,11080,11080,11080,0
|
|
20240417,171000,192291660,11080,11080,11080,11080,0
|
|
20240417,170900,192291660,11080,11080,11080,11080,0
|
|
20240417,170800,192291660,11080,11080,11080,11080,0
|
|
20240417,170700,192291660,11080,11080,11080,11080,960
|
|
20240417,170600,192291660,11080,11080,11080,11080,0
|
|
20240417,170500,192291660,11080,11080,11080,11080,0
|
|
20240417,170400,192291660,11080,11080,11080,11080,0
|
|
20240417,170300,192291660,11080,11080,11080,11080,0
|
|
20240417,170200,192291660,11080,11080,11080,11080,0
|
|
20240417,170100,192291660,11080,11080,11080,11080,0
|
|
20240417,170000,192291660,11080,11080,11080,11080,0
|
|
20240417,165900,192291660,11080,11080,11080,11080,0
|
|
20240417,165800,192291660,11080,11080,11080,11080,0
|
|
20240417,165700,192291660,11080,11080,11080,11080,0
|
|
20240417,165600,192291660,11080,11080,11080,11080,0
|
|
20240417,165500,192291660,11080,11080,11080,11080,0
|
|
20240417,165400,192291660,11080,11080,11080,11080,0
|
|
20240417,165300,192291660,11080,11080,11080,11080,0
|
|
20240417,165200,192291660,11080,11080,11080,11080,0
|
|
20240417,165100,192291660,11080,11080,11080,11080,0
|
|
20240417,165000,192291660,11080,11080,11080,11080,0
|
|
20240417,164900,192291660,11080,11080,11080,11080,0
|
|
20240417,164800,192291660,11080,11080,11080,11080,0
|
|
20240417,164700,192291660,11080,11080,11080,11080,0
|
|
20240417,164600,192291660,11080,11080,11080,11080,0
|
|
20240417,164500,192291660,11080,11080,11080,11080,0
|
|
20240417,164400,192291660,11080,11080,11080,11080,0
|
|
20240417,164300,192291660,11080,11080,11080,11080,0
|
|
20240417,164200,192291660,11080,11080,11080,11080,0
|
|
20240417,164100,192291660,11080,11080,11080,11080,0
|
|
20240417,164000,192291660,11080,11080,11080,11080,0
|
|
20240417,163900,192291660,11080,11080,11080,11080,0
|
|
20240417,163800,192291660,11080,11080,11080,11080,0
|
|
20240417,163700,192291660,11080,11080,11080,11080,960
|
|
20240417,163600,192291660,11080,11080,11080,11080,0
|
|
20240417,163500,192291660,11080,11080,11080,11080,0
|
|
20240417,163400,192291660,11080,11080,11080,11080,0
|
|
20240417,163300,192291660,11080,11080,11080,11080,0
|
|
20240417,163200,192291660,11080,11080,11080,11080,0
|
|
20240417,163100,192291660,11080,11080,11080,11080,0
|
|
20240417,163000,192291660,11080,11080,11080,11080,0
|
|
20240417,162900,192291660,11080,11080,11080,11080,0
|
|
20240417,162800,192291660,11080,11080,11080,11080,0
|
|
20240417,162700,192291660,11080,11080,11080,11080,0
|
|
20240417,162600,192291660,11080,11080,11080,11080,0
|
|
20240417,162500,192291660,11080,11080,11080,11080,0
|
|
20240417,162400,192291660,11080,11080,11080,11080,0
|
|
20240417,162300,192291660,11080,11080,11080,11080,0
|
|
20240417,162200,192291660,11080,11080,11080,11080,0
|
|
20240417,162100,192291660,11080,11080,11080,11080,0
|
|
20240417,162000,192291660,11080,11080,11080,11080,0
|
|
20240417,161900,192291660,11080,11080,11080,11080,0
|
|
20240417,161800,192291660,11080,11080,11080,11080,0
|
|
20240417,161700,192291660,11080,11080,11080,11080,0
|
|
20240417,161600,192291660,11080,11080,11080,11080,0
|
|
20240417,161500,192291660,11080,11080,11080,11080,0
|
|
20240417,161400,192291660,11080,11080,11080,11080,0
|
|
20240417,161300,192291660,11080,11080,11080,11080,0
|
|
20240417,161200,192291660,11080,11080,11080,11080,0
|
|
20240417,161100,192291660,11080,11080,11080,11080,0
|
|
20240417,161000,192291660,11080,11080,11080,11080,0
|
|
20240417,160900,192291660,11080,11080,11080,11080,0
|
|
20240417,160800,192291660,11080,11080,11080,11080,0
|
|
20240417,160700,192291660,11080,11080,11080,11080,960
|
|
20240417,160600,192291660,11080,11080,11080,11080,0
|
|
20240417,160500,192291660,11080,11080,11080,11080,0
|
|
20240417,160400,192291660,11080,11080,11080,11080,0
|
|
20240417,160300,192291660,11080,11080,11080,11080,0
|
|
20240417,160200,192291660,11080,11080,11080,11080,0
|
|
20240417,160100,192291660,11080,11080,11080,11080,0
|
|
20240417,160000,192291660,11080,11080,11080,11080,0
|
|
20240417,155900,192291660,11080,11080,11080,11080,0
|
|
20240417,155800,192291660,11080,11080,11080,11080,0
|
|
20240417,155700,192291660,11080,11080,11080,11080,0
|
|
20240417,155600,192291660,11080,11080,11080,11080,0
|
|
20240417,155500,192291660,11080,11080,11080,11080,0
|
|
20240417,155400,192291660,11080,11080,11080,11080,0
|
|
20240417,155300,192291660,11080,11080,11080,11080,0
|
|
20240417,155200,192291660,11080,11080,11080,11080,0
|
|
20240417,155100,192291660,11080,11080,11080,11080,0
|
|
20240417,155000,192291660,11080,11080,11080,11080,0
|
|
20240417,154900,192291660,11080,11080,11080,11080,0
|
|
20240417,154800,192291660,11080,11080,11080,11080,0
|
|
20240417,154700,192291660,11080,11080,11080,11080,0
|
|
20240417,154600,192291660,11080,11080,11080,11080,0
|
|
20240417,154500,192291660,11080,11080,11080,11080,0
|
|
20240417,154400,192291660,11080,11080,11080,11080,0
|
|
20240417,154300,192291660,11080,11080,11080,11080,0
|
|
20240417,154200,192291660,11080,11080,11080,11080,0
|
|
20240417,154100,192291660,11080,11080,11080,11080,0
|
|
20240417,154000,192291660,11080,11080,11080,11080,0
|
|
20240417,153900,192291660,11080,11080,11080,11080,0
|
|
20240417,153800,192291660,11080,11080,11080,11080,0
|
|
20240417,153700,192291660,11080,11080,11080,11080,960
|
|
20240417,153600,192291660,11080,11080,11080,11080,0
|
|
20240417,153500,192291660,11080,11080,11080,11080,0
|
|
20240417,153400,192291660,11080,11080,11080,11080,0
|
|
20240417,153300,192291660,11080,11080,11080,11080,0
|
|
20240417,153200,192291660,11080,11080,11080,11080,0
|
|
20240417,153100,192291660,11080,11080,11080,11080,0
|
|
20240417,153000,192291660,11080,11080,11080,11080,960
|
|
20240417,152900,181654860,11070,11070,11070,11070,0
|
|
20240417,152800,181654860,11070,11070,11070,11070,0
|
|
20240417,152700,181654860,11070,11070,11070,11070,0
|
|
20240417,152600,181654860,11070,11070,11070,11070,0
|
|
20240417,152500,181654860,11070,11070,11070,11070,0
|
|
20240417,152400,181654860,11070,11070,11070,11070,0
|
|
20240417,152300,181654860,11070,11070,11070,11070,0
|
|
20240417,152200,181654860,11070,11070,11070,11070,0
|
|
20240417,152100,181654860,11070,11070,11070,11070,0
|
|
20240417,152000,181654860,11070,11070,11070,11070,0
|
|
20240417,151900,181654860,11070,11070,11070,11070,15
|
|
20240417,151800,181488810,11070,11070,11070,11070,6
|
|
20240417,151700,181422390,11080,11080,11080,11080,0
|
|
20240417,151600,181422390,11080,11050,11080,11050,208
|
|
20240417,151500,179121800,11030,11050,11050,11030,560
|
|
20240417,151400,172942540,11050,11060,11060,11050,550
|
|
20240417,151300,166864540,11060,11060,11060,11060,0
|
|
20240417,151200,166864540,11060,11070,11070,11060,151
|
|
20240417,151100,165193480,11060,11080,11080,11060,104
|
|
20240417,151000,164042200,11080,11110,11110,11080,576
|
|
20240417,150900,157658220,11110,11130,11130,11110,92
|
|
20240417,150800,156635800,11130,11120,11140,11100,13
|
|
20240417,150700,156491060,11140,11100,11140,11100,507
|
|
20240417,150600,150858150,11100,11100,11110,11100,299
|
|
20240417,150500,147538750,11100,11110,11110,11100,404
|
|
20240417,150400,143052350,11100,11090,11100,11090,595
|
|
20240417,150300,136448240,11080,11060,11080,11040,280
|
|
20240417,150200,133349490,11070,10980,11070,10980,967
|
|
20240417,150100,122700360,10970,10970,10970,10970,0
|
|
20240417,150000,122700360,10970,10970,10970,10970,50
|
|
20240417,145900,122151860,10980,10980,10980,10980,29
|
|
20240417,145800,121833440,10970,10970,10970,10970,1
|
|
20240417,145700,121822470,10960,10960,10960,10960,0
|
|
20240417,145600,121822470,10960,10960,10960,10960,20
|
|
20240417,145500,121603270,10960,10960,10960,10960,0
|
|
20240417,145400,121603270,10960,10960,10960,10960,1
|
|
20240417,145300,121592310,10960,10960,10960,10960,0
|
|
20240417,145200,121592310,10960,10960,10960,10960,0
|
|
20240417,145100,121592310,10960,10970,10970,10960,8
|
|
20240417,145000,121504620,10970,10970,10970,10970,44
|
|
20240417,144900,121021940,10980,10980,10980,10980,0
|
|
20240417,144800,121021940,10980,10980,10980,10980,0
|
|
20240417,144700,121021940,10980,10980,10980,10980,0
|
|
20240417,144600,121021940,10980,10980,10980,10980,0
|
|
20240417,144500,121021940,10980,10980,10980,10980,0
|
|
20240417,144400,121021940,10980,10980,10980,10980,0
|
|
20240417,144300,121021940,10980,10980,10980,10980,0
|
|
20240417,144200,121021940,10980,10980,10980,10980,24
|
|
20240417,144100,120758420,10960,10960,10960,10960,31
|
|
20240417,144000,120418660,10980,10980,10980,10980,1
|
|
20240417,143900,120407680,10980,10980,10980,10980,0
|
|
20240417,143800,120407680,10980,10980,10980,10980,0
|
|
20240417,143700,120407680,10980,10980,10980,10980,12
|
|
20240417,143600,120275920,10980,10980,10980,10980,0
|
|
20240417,143500,120275920,10980,10980,10980,10980,15
|
|
20240417,143400,120111220,10960,10960,10960,10960,42
|
|
20240417,143300,119650900,10960,10960,10960,10960,0
|
|
20240417,143200,119650900,10960,10960,10960,10960,0
|
|
20240417,143100,119650900,10960,10960,10960,10960,0
|
|
20240417,143000,119650900,10960,10960,10960,10960,0
|
|
20240417,142900,119650900,10960,10960,10960,10960,0
|
|
20240417,142800,119650900,10960,10980,10980,10960,24
|
|
20240417,142700,119387420,10980,10980,10980,10980,0
|
|
20240417,142600,119387420,10980,10980,10980,10980,5
|
|
20240417,142500,119332520,10960,10960,10960,10960,0
|
|
20240417,142400,119332520,10960,10960,10960,10960,0
|
|
20240417,142300,119332520,10960,10960,10960,10960,0
|
|
20240417,142200,119332520,10960,10960,10960,10960,2
|
|
20240417,142100,119310600,10960,10960,10960,10960,0
|
|
20240417,142000,119310600,10960,10960,10960,10960,0
|
|
20240417,141900,119310600,10960,10960,10960,10960,0
|
|
20240417,141800,119310600,10960,10960,10960,10960,0
|
|
20240417,141700,119310600,10960,10960,10960,10960,0
|
|
20240417,141600,119310600,10960,10960,10960,10960,0
|
|
20240417,141500,119310600,10960,10960,10960,10960,0
|
|
20240417,141400,119310600,10960,10960,10960,10960,0
|
|
20240417,141300,119310600,10960,10960,10960,10960,0
|
|
20240417,141200,119310600,10960,10960,10960,10960,0
|
|
20240417,141100,119310600,10960,10960,10960,10960,0
|
|
20240417,141000,119310600,10960,10960,10960,10960,0
|
|
20240417,140900,119310600,10960,10960,10960,10960,0
|
|
20240417,140800,119310600,10960,10960,10960,10960,0
|
|
20240417,140700,119310600,10960,10960,10960,10960,0
|
|
20240417,140600,119310600,10960,10960,10960,10960,10
|
|
20240417,140500,119201000,10940,10940,10940,10940,0
|
|
20240417,140400,119201000,10940,10940,10940,10940,0
|
|
20240417,140300,119201000,10940,10940,10940,10940,0
|
|
20240417,140200,119201000,10940,10940,10940,10940,0
|
|
20240417,140100,119201000,10940,10940,10940,10940,0
|
|
20240417,140000,119201000,10940,10940,10940,10940,0
|
|
20240417,135900,119201000,10940,10940,10940,10940,0
|
|
20240417,135800,119201000,10940,10940,10940,10940,0
|
|
20240417,135700,119201000,10940,10940,10940,10940,0
|
|
20240417,135600,119201000,10940,10940,10940,10940,0
|
|
20240417,135500,119201000,10940,10940,10940,10940,5
|
|
20240417,135400,119146300,10950,10950,10950,10950,0
|
|
20240417,135300,119146300,10950,10950,10950,10950,0
|
|
20240417,135200,119146300,10950,10950,10950,10950,0
|
|
20240417,135100,119146300,10950,10950,10950,10950,8
|
|
20240417,135000,119058700,10930,10930,10930,10930,0
|
|
20240417,134900,119058700,10930,10930,10930,10930,0
|
|
20240417,134800,119058700,10930,10930,10930,10930,0
|
|
20240417,134700,119058700,10930,10930,10930,10930,0
|
|
20240417,134600,119058700,10930,10930,10930,10930,0
|
|
20240417,134500,119058700,10930,10930,10930,10930,0
|
|
20240417,134400,119058700,10930,10930,10930,10930,0
|
|
20240417,134300,119058700,10930,10930,10930,10930,0
|
|
20240417,134200,119058700,10930,10930,10930,10930,0
|
|
20240417,134100,119058700,10930,10930,10930,10930,0
|
|
20240417,134000,119058700,10930,10930,10930,10930,0
|
|
20240417,133900,119058700,10930,10990,10990,10930,1550
|
|
20240417,133800,102051690,10990,10990,10990,10990,2
|
|
20240417,133700,102029710,11020,11020,11020,11020,24
|
|
20240417,133600,101765230,11020,11020,11020,11020,0
|
|
20240417,133500,101765230,11020,11020,11020,11020,1
|
|
20240417,133400,101754210,11020,11020,11020,11020,0
|
|
20240417,133300,101754210,11020,11020,11020,11020,1
|
|
20240417,133200,101743190,11020,11020,11020,11020,21
|
|
20240417,133100,101511770,11000,11000,11000,11000,0
|
|
20240417,133000,101511770,11000,11000,11000,11000,91
|
|
20240417,132900,100510770,10990,10990,10990,10990,0
|
|
20240417,132800,100510770,10990,10990,10990,10990,0
|
|
20240417,132700,100510770,10990,11000,11000,10990,14
|
|
20240417,132600,100356860,10990,10990,10990,10990,0
|
|
20240417,132500,100356860,10990,10990,10990,10990,0
|
|
20240417,132400,100356860,10990,10990,10990,10990,50
|
|
20240417,132300,99807360,10990,10990,10990,10990,0
|
|
20240417,132200,99807360,10990,10990,10990,10990,0
|
|
20240417,132100,99807360,10990,10990,10990,10990,0
|
|
20240417,132000,99807360,10990,10990,10990,10990,0
|
|
20240417,131900,99807360,10990,10990,10990,10990,0
|
|
20240417,131800,99807360,10990,10990,10990,10990,0
|
|
20240417,131700,99807360,10990,10990,10990,10990,0
|
|
20240417,131600,99807360,10990,11000,11000,10990,12
|
|
20240417,131500,99675470,10990,11000,11000,10990,23
|
|
20240417,131400,99422670,11000,11000,11000,11000,0
|
|
20240417,131300,99422670,11000,11000,11000,11000,103
|
|
20240417,131200,98289670,10990,10990,10990,10990,0
|
|
20240417,131100,98289670,10990,10990,10990,10990,0
|
|
20240417,131000,98289670,10990,10990,10990,10990,0
|
|
20240417,130900,98289670,10990,10990,10990,10990,10
|
|
20240417,130800,98179770,10990,10990,10990,10990,0
|
|
20240417,130700,98179770,10990,10990,10990,10990,0
|
|
20240417,130600,98179770,10990,10990,10990,10990,61
|
|
20240417,130500,97509380,11000,11010,11010,11000,100
|
|
20240417,130400,96409320,11000,11000,11000,11000,0
|
|
20240417,130300,96409320,11000,11000,11000,11000,0
|
|
20240417,130200,96409320,11000,11000,11000,11000,0
|
|
20240417,130100,96409320,11000,11000,11000,11000,0
|
|
20240417,130000,96409320,11000,11000,11000,11000,0
|
|
20240417,125900,96409320,11000,11010,11010,11000,7
|
|
20240417,125800,96332270,11000,11000,11000,11000,0
|
|
20240417,125700,96332270,11000,11000,11000,11000,0
|
|
20240417,125600,96332270,11000,11000,11000,11000,100
|
|
20240417,125500,95232270,11010,11010,11010,11010,0
|
|
20240417,125400,95232270,11010,11010,11010,11010,0
|
|
20240417,125300,95232270,11010,11010,11010,11010,0
|
|
20240417,125200,95232270,11010,11010,11010,11010,0
|
|
20240417,125100,95232270,11010,11010,11010,11010,0
|
|
20240417,125000,95232270,11010,11010,11010,11010,106
|
|
20240417,124900,94065210,11000,11000,11000,11000,0
|
|
20240417,124800,94065210,11000,11000,11000,11000,0
|
|
20240417,124700,94065210,11000,11000,11000,11000,0
|
|
20240417,124600,94065210,11000,11000,11000,11000,0
|
|
20240417,124500,94065210,11000,11000,11000,11000,0
|
|
20240417,124400,94065210,11000,11000,11000,11000,11
|
|
20240417,124300,93944210,11000,11000,11000,11000,0
|
|
20240417,124200,93944210,11000,11000,11000,11000,0
|
|
20240417,124100,93944210,11000,11000,11000,11000,0
|
|
20240417,124000,93944210,11000,11000,11000,11000,5
|
|
20240417,123900,93889210,11000,11000,11000,11000,0
|
|
20240417,123800,93889210,11000,11000,11000,11000,0
|
|
20240417,123700,93889210,11000,11000,11000,11000,0
|
|
20240417,123600,93889210,11000,11000,11000,11000,0
|
|
20240417,123500,93889210,11000,11000,11000,11000,56
|
|
20240417,123400,93273210,11000,10990,11000,10990,91
|
|
20240417,123300,92272710,10990,10990,10990,10990,0
|
|
20240417,123200,92272710,10990,11000,11000,10990,168
|
|
20240417,123100,90425110,10980,10980,10980,10980,0
|
|
20240417,123000,90425110,10980,10980,10980,10980,0
|
|
20240417,122900,90425110,10980,10980,10980,10980,0
|
|
20240417,122800,90425110,10980,10980,10980,10980,0
|
|
20240417,122700,90425110,10980,10980,10980,10980,0
|
|
20240417,122600,90425110,10980,10980,10980,10980,6
|
|
20240417,122500,90359230,10980,10980,10980,10980,0
|
|
20240417,122400,90359230,10980,10980,10980,10980,0
|
|
20240417,122300,90359230,10980,10980,10980,10980,0
|
|
20240417,122200,90359230,10980,10980,10980,10980,1
|
|
20240417,122100,90348250,10980,10980,10980,10980,0
|
|
20240417,122000,90348250,10980,10980,10980,10980,0
|
|
20240417,121900,90348250,10980,10980,10980,10980,0
|
|
20240417,121800,90348250,10980,10980,10980,10980,0
|
|
20240417,121700,90348250,10980,10980,10980,10980,0
|
|
20240417,121600,90348250,10980,10980,10980,10980,0
|
|
20240417,121500,90348250,10980,10980,10980,10980,22
|
|
20240417,121400,90106690,10960,10960,10960,10960,0
|
|
20240417,121300,90106690,10960,10960,10960,10960,0
|
|
20240417,121200,90106690,10960,10960,10960,10960,0
|
|
20240417,121100,90106690,10960,10960,10960,10960,0
|
|
20240417,121000,90106690,10960,10960,10960,10960,0
|
|
20240417,120900,90106690,10960,10960,10960,10960,0
|
|
20240417,120800,90106690,10960,10960,10960,10960,20
|
|
20240417,120700,89887490,10970,10970,10970,10970,0
|
|
20240417,120600,89887490,10970,10970,10970,10970,0
|
|
20240417,120500,89887490,10970,10970,10970,10970,0
|
|
20240417,120400,89887490,10970,10970,10970,10970,10
|
|
20240417,120300,89777790,10980,10980,10980,10980,2
|
|
20240417,120200,89755830,10970,10970,10970,10970,0
|
|
20240417,120100,89755830,10970,10970,10970,10970,0
|
|
20240417,120000,89755830,10970,10970,10970,10970,0
|
|
20240417,115900,89755830,10970,10970,10970,10970,0
|
|
20240417,115800,89755830,10970,10970,10970,10970,0
|
|
20240417,115700,89755830,10970,10970,10970,10970,10
|
|
20240417,115600,89646130,10970,10970,10970,10970,0
|
|
20240417,115500,89646130,10970,10970,10970,10970,0
|
|
20240417,115400,89646130,10970,10970,10970,10970,0
|
|
20240417,115300,89646130,10970,10970,10970,10970,0
|
|
20240417,115200,89646130,10970,10970,10970,10970,0
|
|
20240417,115100,89646130,10970,10970,10970,10970,0
|
|
20240417,115000,89646130,10970,10970,10970,10970,0
|
|
20240417,114900,89646130,10970,10970,10970,10970,0
|
|
20240417,114800,89646130,10970,10970,10970,10970,0
|
|
20240417,114700,89646130,10970,10970,10970,10970,0
|
|
20240417,114600,89646130,10970,10970,10970,10970,1
|
|
20240417,114500,89635160,10970,10970,10970,10970,0
|
|
20240417,114400,89635160,10970,10970,10970,10970,0
|
|
20240417,114300,89635160,10970,10970,10970,10970,0
|
|
20240417,114200,89635160,10970,10970,10970,10970,0
|
|
20240417,114100,89635160,10970,10970,10970,10970,0
|
|
20240417,114000,89635160,10970,10970,10970,10970,40
|
|
20240417,113900,89196360,10960,10960,10960,10960,0
|
|
20240417,113800,89196360,10960,10960,10960,10960,0
|
|
20240417,113700,89196360,10960,10960,10960,10960,0
|
|
20240417,113600,89196360,10960,10960,10960,10960,0
|
|
20240417,113500,89196360,10960,10960,10960,10960,0
|
|
20240417,113400,89196360,10960,10960,10960,10960,15
|
|
20240417,113300,89031960,10960,10960,10960,10960,0
|
|
20240417,113200,89031960,10960,10960,10960,10960,0
|
|
20240417,113100,89031960,10960,10960,10960,10960,0
|
|
20240417,113000,89031960,10960,10960,10960,10960,0
|
|
20240417,112900,89031960,10960,10960,10960,10960,0
|
|
20240417,112800,89031960,10960,10960,10960,10960,1
|
|
20240417,112700,89021000,10960,10960,10960,10960,0
|
|
20240417,112600,89021000,10960,10960,10960,10960,17
|
|
20240417,112500,88834680,10960,10960,10960,10960,5
|
|
20240417,112400,88779880,10960,10960,10960,10960,0
|
|
20240417,112300,88779880,10960,10960,10960,10960,0
|
|
20240417,112200,88779880,10960,10960,10960,10960,0
|
|
20240417,112100,88779880,10960,10960,10960,10960,0
|
|
20240417,112000,88779880,10960,10960,10960,10960,5
|
|
20240417,111900,88725080,10960,10960,10960,10960,0
|
|
20240417,111800,88725080,10960,10950,10960,10950,3
|
|
20240417,111700,88692220,10920,10920,10920,10920,0
|
|
20240417,111600,88692220,10920,10920,10920,10920,0
|
|
20240417,111500,88692220,10920,10920,10920,10920,0
|
|
20240417,111400,88692220,10920,10920,10920,10920,0
|
|
20240417,111300,88692220,10920,10920,10920,10920,0
|
|
20240417,111200,88692220,10920,10920,10920,10920,0
|
|
20240417,111100,88692220,10920,10920,10920,10920,0
|
|
20240417,111000,88692220,10920,10920,10920,10920,0
|
|
20240417,110900,88692220,10920,10920,10920,10920,0
|
|
20240417,110800,88692220,10920,10920,10920,10920,0
|
|
20240417,110700,88692220,10920,10920,10920,10920,0
|
|
20240417,110600,88692220,10920,10920,10920,10920,0
|
|
20240417,110500,88692220,10920,10920,10920,10920,0
|
|
20240417,110400,88692220,10920,10920,10920,10920,0
|
|
20240417,110300,88692220,10920,10920,10920,10920,0
|
|
20240417,110200,88692220,10920,10920,10920,10920,0
|
|
20240417,110100,88692220,10920,10950,10950,10920,67
|
|
20240417,110000,87959760,10960,10960,10960,10960,0
|
|
20240417,105900,87959760,10960,10960,10960,10960,1
|
|
20240417,105800,87948800,10960,10960,10960,10960,0
|
|
20240417,105700,87948800,10960,10960,10960,10960,0
|
|
20240417,105600,87948800,10960,10960,10960,10960,0
|
|
20240417,105500,87948800,10960,10960,10960,10960,0
|
|
20240417,105400,87948800,10960,10960,10960,10960,51
|
|
20240417,105300,87389840,10950,10950,10950,10950,0
|
|
20240417,105200,87389840,10950,10950,10950,10950,0
|
|
20240417,105100,87389840,10950,10950,10950,10950,0
|
|
20240417,105000,87389840,10950,10950,10950,10950,0
|
|
20240417,104900,87389840,10950,10950,10950,10950,2
|
|
20240417,104800,87367940,10940,10940,10940,10940,0
|
|
20240417,104700,87367940,10940,10940,10940,10940,0
|
|
20240417,104600,87367940,10940,10940,10940,10940,0
|
|
20240417,104500,87367940,10940,10940,10940,10940,0
|
|
20240417,104400,87367940,10940,10940,10940,10940,0
|
|
20240417,104300,87367940,10940,10940,10940,10940,2
|
|
20240417,104200,87346060,10940,10940,10940,10940,7
|
|
20240417,104100,87269480,10930,10930,10930,10930,0
|
|
20240417,104000,87269480,10930,10930,10930,10930,0
|
|
20240417,103900,87269480,10930,10930,10930,10930,0
|
|
20240417,103800,87269480,10930,10930,10930,10930,0
|
|
20240417,103700,87269480,10930,10930,10930,10930,15
|
|
20240417,103600,87105530,10950,10950,10950,10950,26
|
|
20240417,103500,86820830,10960,10960,10960,10960,0
|
|
20240417,103400,86820830,10960,10960,10960,10960,0
|
|
20240417,103300,86820830,10960,10960,10960,10960,0
|
|
20240417,103200,86820830,10960,10960,10960,10960,0
|
|
20240417,103100,86820830,10960,10960,10960,10960,0
|
|
20240417,103000,86820830,10960,10960,10960,10960,0
|
|
20240417,102900,86820830,10960,10960,10960,10960,23
|
|
20240417,102800,86568750,10950,10950,10950,10950,0
|
|
20240417,102700,86568750,10950,10950,10950,10950,1
|
|
20240417,102600,86557800,10950,10950,10950,10950,0
|
|
20240417,102500,86557800,10950,10950,10950,10950,0
|
|
20240417,102400,86557800,10950,10950,10950,10950,0
|
|
20240417,102300,86557800,10950,10930,10950,10930,26
|
|
20240417,102200,86273520,10920,10920,10920,10920,2
|
|
20240417,102100,86251680,10920,10920,10920,10920,166
|
|
20240417,102000,84438960,10920,10920,10920,10920,1496
|
|
20240417,101900,68102640,10920,10920,10920,10920,0
|
|
20240417,101800,68102640,10920,10940,10940,10920,333
|
|
20240417,101700,64464650,10940,10940,10940,10940,55
|
|
20240417,101600,63862950,10940,10940,10940,10940,0
|
|
20240417,101500,63862950,10940,10950,10950,10940,100
|
|
20240417,101400,62768480,10950,10950,10950,10950,38
|
|
20240417,101300,62352380,10960,10960,10960,10960,30
|
|
20240417,101200,62023580,11020,10990,11020,10990,4
|
|
20240417,101100,61979560,11020,10960,11020,10960,4
|
|
20240417,101000,61935580,10960,10980,10980,10960,34
|
|
20240417,100900,61562750,10990,11000,11000,10990,104
|
|
20240417,100800,60418870,11010,11010,11010,11010,5
|
|
20240417,100700,60363820,11010,11010,11010,11010,1
|
|
20240417,100600,60352810,11010,11010,11010,11010,15
|
|
20240417,100500,60187660,11020,11020,11020,11020,49
|
|
20240417,100400,59647680,11020,11020,11020,11020,1
|
|
20240417,100300,59636660,11030,11030,11030,11030,2
|
|
20240417,100200,59614600,11030,11030,11030,11030,2
|
|
20240417,100100,59592540,11030,11030,11030,11030,1
|
|
20240417,100000,59581510,11020,11020,11020,11020,0
|
|
20240417,095900,59581510,11020,11020,11020,11020,39
|
|
20240417,095800,59151730,11020,11020,11020,11020,11
|
|
20240417,095700,59030510,11020,11010,11020,11010,54
|
|
20240417,095600,58435490,11010,11010,11010,11010,44
|
|
20240417,095500,57951050,11010,11010,11010,11010,5
|
|
20240417,095400,57896000,11010,11010,11010,11010,0
|
|
20240417,095300,57896000,11010,11010,11010,11010,0
|
|
20240417,095200,57896000,11010,11010,11010,11010,1
|
|
20240417,095100,57884990,11000,11000,11000,11000,100
|
|
20240417,095000,56784990,11000,11000,11000,11000,110
|
|
20240417,094900,55574990,11050,11030,11050,11030,5
|
|
20240417,094800,55519800,11050,11010,11050,11000,226
|
|
20240417,094700,53032250,11050,11050,11050,11050,0
|
|
20240417,094600,53032250,11050,11030,11050,11020,403
|
|
20240417,094500,48589500,11050,11050,11050,11050,0
|
|
20240417,094400,48589500,11050,11030,11050,11030,40
|
|
20240417,094300,48147600,11050,11050,11050,11050,0
|
|
20240417,094200,48147600,11050,11050,11050,11050,46
|
|
20240417,094100,47639300,11030,11030,11030,11030,0
|
|
20240417,094000,47639300,11030,11040,11040,11030,2
|
|
20240417,093900,47617230,11060,11060,11060,11060,1
|
|
20240417,093800,47606170,11060,11050,11060,11050,50
|
|
20240417,093700,47053260,11050,11050,11050,11050,1
|
|
20240417,093600,47042210,11050,11050,11050,11050,10
|
|
20240417,093500,46931710,11050,11050,11050,11050,10
|
|
20240417,093400,46821210,11060,11060,11060,11060,0
|
|
20240417,093300,46821210,11060,11060,11060,11060,30
|
|
20240417,093200,46489410,11050,11050,11050,11050,446
|
|
20240417,093100,41561110,11050,11050,11050,11050,0
|
|
20240417,093000,41561110,11050,11050,11050,11050,10
|
|
20240417,092900,41450610,11050,11050,11050,11050,0
|
|
20240417,092800,41450610,11050,11050,11050,11050,30
|
|
20240417,092700,41119110,11050,11040,11050,11030,109
|
|
20240417,092600,39916680,11050,11040,11050,11030,933
|
|
20240417,092500,29625260,11040,11030,11040,11030,136
|
|
20240417,092400,28123920,11040,11040,11040,11040,1
|
|
20240417,092300,28112880,11040,11040,11040,11040,4
|
|
20240417,092200,28068720,11040,11050,11050,11040,24
|
|
20240417,092100,27803730,11050,11060,11060,11050,77
|
|
20240417,092000,26952410,11060,11060,11060,11060,6
|
|
20240417,091900,26886050,11050,11050,11050,11050,0
|
|
20240417,091800,26886050,11050,11050,11050,11050,0
|
|
20240417,091700,26886050,11050,11050,11050,11040,51
|
|
20240417,091600,26322510,11050,11060,11060,11050,30
|
|
20240417,091500,25990780,11050,11050,11060,11030,27
|
|
20240417,091400,25692420,11070,11040,11070,11040,140
|
|
20240417,091300,24143930,11050,11050,11070,11050,25
|
|
20240417,091200,23867490,11060,11060,11060,11060,0
|
|
20240417,091100,23867490,11060,11050,11060,11050,131
|
|
20240417,091000,22419870,11050,11060,11060,11050,190
|
|
20240417,090900,20319020,11030,11040,11060,11030,82
|
|
20240417,090800,19412440,11040,11030,11040,11030,60
|
|
20240417,090700,18750060,11040,11040,11040,11040,20
|
|
20240417,090600,18529260,11040,11040,11040,10960,15
|
|
20240417,090500,18363920,11040,10950,11040,10950,55
|
|
20240417,090400,17757750,10950,10950,10950,10950,21
|
|
20240417,090300,17527800,10950,10950,10950,10950,1
|
|
20240417,090200,17516850,10900,10920,10920,10900,413
|
|
20240417,090100,13011820,10910,10950,10950,10910,541
|
|
20240417,090000,7106550,10950,10950,10950,10950,649
|