639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193600,175717030,11090,11090,11090,11090,308
|
|
20240419,193500,175717030,11090,11090,11090,11090,0
|
|
20240419,193400,175717030,11090,11090,11090,11090,0
|
|
20240419,193300,175717030,11090,11090,11090,11090,0
|
|
20240419,193200,175717030,11090,11090,11090,11090,0
|
|
20240419,193100,175717030,11090,11090,11090,11090,0
|
|
20240419,193000,175717030,11090,11090,11090,11090,0
|
|
20240419,192900,175717030,11090,11090,11090,11090,0
|
|
20240419,192800,175717030,11090,11090,11090,11090,0
|
|
20240419,192700,175717030,11090,11090,11090,11090,0
|
|
20240419,192600,175717030,11090,11090,11090,11090,0
|
|
20240419,192500,175717030,11090,11090,11090,11090,0
|
|
20240419,192400,175717030,11090,11090,11090,11090,0
|
|
20240419,192300,175717030,11090,11090,11090,11090,0
|
|
20240419,192200,175717030,11090,11090,11090,11090,0
|
|
20240419,192100,175717030,11090,11090,11090,11090,0
|
|
20240419,192000,175717030,11090,11090,11090,11090,0
|
|
20240419,191900,175717030,11090,11090,11090,11090,0
|
|
20240419,191800,175717030,11090,11090,11090,11090,0
|
|
20240419,191700,175717030,11090,11090,11090,11090,0
|
|
20240419,191600,175717030,11090,11090,11090,11090,0
|
|
20240419,191500,175717030,11090,11090,11090,11090,0
|
|
20240419,191400,175717030,11090,11090,11090,11090,0
|
|
20240419,191300,175717030,11090,11090,11090,11090,0
|
|
20240419,191200,175717030,11090,11090,11090,11090,0
|
|
20240419,191100,175717030,11090,11090,11090,11090,0
|
|
20240419,191000,175717030,11090,11090,11090,11090,0
|
|
20240419,190900,175717030,11090,11090,11090,11090,0
|
|
20240419,190800,175717030,11090,11090,11090,11090,0
|
|
20240419,190700,175717030,11090,11090,11090,11090,0
|
|
20240419,190600,175717030,11090,11090,11090,11090,308
|
|
20240419,190500,175717030,11090,11090,11090,11090,0
|
|
20240419,190400,175717030,11090,11090,11090,11090,0
|
|
20240419,190300,175717030,11090,11090,11090,11090,0
|
|
20240419,190200,175717030,11090,11090,11090,11090,0
|
|
20240419,190100,175717030,11090,11090,11090,11090,0
|
|
20240419,190000,175717030,11090,11090,11090,11090,0
|
|
20240419,185900,175717030,11090,11090,11090,11090,0
|
|
20240419,185800,175717030,11090,11090,11090,11090,0
|
|
20240419,185700,175717030,11090,11090,11090,11090,0
|
|
20240419,185600,175717030,11090,11090,11090,11090,0
|
|
20240419,185500,175717030,11090,11090,11090,11090,0
|
|
20240419,185400,175717030,11090,11090,11090,11090,0
|
|
20240419,185300,175717030,11090,11090,11090,11090,0
|
|
20240419,185200,175717030,11090,11090,11090,11090,0
|
|
20240419,185100,175717030,11090,11090,11090,11090,0
|
|
20240419,185000,175717030,11090,11090,11090,11090,0
|
|
20240419,184900,175717030,11090,11090,11090,11090,0
|
|
20240419,184800,175717030,11090,11090,11090,11090,0
|
|
20240419,184700,175717030,11090,11090,11090,11090,0
|
|
20240419,184600,175717030,11090,11090,11090,11090,0
|
|
20240419,184500,175717030,11090,11090,11090,11090,0
|
|
20240419,184400,175717030,11090,11090,11090,11090,0
|
|
20240419,184300,175717030,11090,11090,11090,11090,0
|
|
20240419,184200,175717030,11090,11090,11090,11090,0
|
|
20240419,184100,175717030,11090,11090,11090,11090,0
|
|
20240419,184000,175717030,11090,11090,11090,11090,0
|
|
20240419,183900,175717030,11090,11090,11090,11090,0
|
|
20240419,183800,175717030,11090,11090,11090,11090,0
|
|
20240419,183700,175717030,11090,11090,11090,11090,0
|
|
20240419,183600,175717030,11090,11090,11090,11090,308
|
|
20240419,183500,175717030,11090,11090,11090,11090,0
|
|
20240419,183400,175717030,11090,11090,11090,11090,0
|
|
20240419,183300,175717030,11090,11090,11090,11090,0
|
|
20240419,183200,175717030,11090,11090,11090,11090,0
|
|
20240419,183100,175717030,11090,11090,11090,11090,0
|
|
20240419,183000,175717030,11090,11090,11090,11090,0
|
|
20240419,182900,175717030,11090,11090,11090,11090,0
|
|
20240419,182800,175717030,11090,11090,11090,11090,0
|
|
20240419,182700,175717030,11090,11090,11090,11090,0
|
|
20240419,182600,175717030,11090,11090,11090,11090,0
|
|
20240419,182500,175717030,11090,11090,11090,11090,0
|
|
20240419,182400,175717030,11090,11090,11090,11090,0
|
|
20240419,182300,175717030,11090,11090,11090,11090,0
|
|
20240419,182200,175717030,11090,11090,11090,11090,0
|
|
20240419,182100,175717030,11090,11090,11090,11090,0
|
|
20240419,182000,175717030,11090,11090,11090,11090,0
|
|
20240419,181900,175717030,11090,11090,11090,11090,0
|
|
20240419,181800,175717030,11090,11090,11090,11090,0
|
|
20240419,181700,175717030,11090,11090,11090,11090,0
|
|
20240419,181600,175717030,11090,11090,11090,11090,0
|
|
20240419,181500,175717030,11090,11090,11090,11090,0
|
|
20240419,181400,175717030,11090,11090,11090,11090,0
|
|
20240419,181300,175717030,11090,11090,11090,11090,0
|
|
20240419,181200,175717030,11090,11090,11090,11090,0
|
|
20240419,181100,175717030,11090,11090,11090,11090,0
|
|
20240419,181000,175717030,11090,11090,11090,11090,0
|
|
20240419,180900,175717030,11090,11090,11090,11090,0
|
|
20240419,180800,175717030,11090,11090,11090,11090,0
|
|
20240419,180700,175717030,11090,11090,11090,11090,0
|
|
20240419,180600,175717030,11090,11090,11090,11090,308
|
|
20240419,180500,175717030,11090,11090,11090,11090,0
|
|
20240419,180400,175717030,11090,11090,11090,11090,0
|
|
20240419,180300,175717030,11090,11090,11090,11090,0
|
|
20240419,180200,175717030,11090,11090,11090,11090,0
|
|
20240419,180100,175717030,11090,11090,11090,11090,0
|
|
20240419,180000,175717030,11090,11090,11090,11090,0
|
|
20240419,175900,175717030,11090,11090,11090,11090,0
|
|
20240419,175800,175717030,11090,11090,11090,11090,0
|
|
20240419,175700,175717030,11090,11090,11090,11090,0
|
|
20240419,175600,175717030,11090,11090,11090,11090,0
|
|
20240419,175500,175717030,11090,11090,11090,11090,0
|
|
20240419,175400,175717030,11090,11090,11090,11090,0
|
|
20240419,175300,175717030,11090,11090,11090,11090,0
|
|
20240419,175200,175717030,11090,11090,11090,11090,0
|
|
20240419,175100,175717030,11090,11090,11090,11090,0
|
|
20240419,175000,175717030,11090,11090,11090,11090,0
|
|
20240419,174900,175717030,11090,11090,11090,11090,0
|
|
20240419,174800,175717030,11090,11090,11090,11090,0
|
|
20240419,174700,175717030,11090,11090,11090,11090,0
|
|
20240419,174600,175717030,11090,11090,11090,11090,0
|
|
20240419,174500,175717030,11090,11090,11090,11090,0
|
|
20240419,174400,175717030,11090,11090,11090,11090,0
|
|
20240419,174300,175717030,11090,11090,11090,11090,0
|
|
20240419,174200,175717030,11090,11090,11090,11090,0
|
|
20240419,174100,175717030,11090,11090,11090,11090,0
|
|
20240419,174000,175717030,11090,11090,11090,11090,0
|
|
20240419,173900,175717030,11090,11090,11090,11090,0
|
|
20240419,173800,175717030,11090,11090,11090,11090,0
|
|
20240419,173700,175717030,11090,11090,11090,11090,0
|
|
20240419,173600,175717030,11090,11090,11090,11090,308
|
|
20240419,173500,175717030,11090,11090,11090,11090,0
|
|
20240419,173400,175717030,11090,11090,11090,11090,0
|
|
20240419,173300,175717030,11090,11090,11090,11090,0
|
|
20240419,173200,175717030,11090,11090,11090,11090,0
|
|
20240419,173100,175717030,11090,11090,11090,11090,0
|
|
20240419,173000,175717030,11090,11090,11090,11090,0
|
|
20240419,172900,175717030,11090,11090,11090,11090,0
|
|
20240419,172800,175717030,11090,11090,11090,11090,0
|
|
20240419,172700,175717030,11090,11090,11090,11090,0
|
|
20240419,172600,175717030,11090,11090,11090,11090,0
|
|
20240419,172500,175717030,11090,11090,11090,11090,0
|
|
20240419,172400,175717030,11090,11090,11090,11090,0
|
|
20240419,172300,175717030,11090,11090,11090,11090,0
|
|
20240419,172200,175717030,11090,11090,11090,11090,0
|
|
20240419,172100,175717030,11090,11090,11090,11090,0
|
|
20240419,172000,175717030,11090,11090,11090,11090,0
|
|
20240419,171900,175717030,11090,11090,11090,11090,0
|
|
20240419,171800,175717030,11090,11090,11090,11090,0
|
|
20240419,171700,175717030,11090,11090,11090,11090,0
|
|
20240419,171600,175717030,11090,11090,11090,11090,0
|
|
20240419,171500,175717030,11090,11090,11090,11090,0
|
|
20240419,171400,175717030,11090,11090,11090,11090,0
|
|
20240419,171300,175717030,11090,11090,11090,11090,0
|
|
20240419,171200,175717030,11090,11090,11090,11090,0
|
|
20240419,171100,175717030,11090,11090,11090,11090,0
|
|
20240419,171000,175717030,11090,11090,11090,11090,0
|
|
20240419,170900,175717030,11090,11090,11090,11090,0
|
|
20240419,170800,175717030,11090,11090,11090,11090,0
|
|
20240419,170700,175717030,11090,11090,11090,11090,0
|
|
20240419,170600,175717030,11090,11090,11090,11090,308
|
|
20240419,170500,175717030,11090,11090,11090,11090,0
|
|
20240419,170400,175717030,11090,11090,11090,11090,0
|
|
20240419,170300,175717030,11090,11090,11090,11090,0
|
|
20240419,170200,175717030,11090,11090,11090,11090,0
|
|
20240419,170100,175717030,11090,11090,11090,11090,0
|
|
20240419,170000,175717030,11090,11090,11090,11090,0
|
|
20240419,165900,175717030,11090,11090,11090,11090,0
|
|
20240419,165800,175717030,11090,11090,11090,11090,0
|
|
20240419,165700,175717030,11090,11090,11090,11090,0
|
|
20240419,165600,175717030,11090,11090,11090,11090,0
|
|
20240419,165500,175717030,11090,11090,11090,11090,0
|
|
20240419,165400,175717030,11090,11090,11090,11090,0
|
|
20240419,165300,175717030,11090,11090,11090,11090,0
|
|
20240419,165200,175717030,11090,11090,11090,11090,0
|
|
20240419,165100,175717030,11090,11090,11090,11090,0
|
|
20240419,165000,175717030,11090,11090,11090,11090,0
|
|
20240419,164900,175717030,11090,11090,11090,11090,0
|
|
20240419,164800,175717030,11090,11090,11090,11090,0
|
|
20240419,164700,175717030,11090,11090,11090,11090,0
|
|
20240419,164600,175717030,11090,11090,11090,11090,0
|
|
20240419,164500,175717030,11090,11090,11090,11090,0
|
|
20240419,164400,175717030,11090,11090,11090,11090,0
|
|
20240419,164300,175717030,11090,11090,11090,11090,0
|
|
20240419,164200,175717030,11090,11090,11090,11090,0
|
|
20240419,164100,175717030,11090,11090,11090,11090,0
|
|
20240419,164000,175717030,11090,11090,11090,11090,0
|
|
20240419,163900,175717030,11090,11090,11090,11090,0
|
|
20240419,163800,175717030,11090,11090,11090,11090,0
|
|
20240419,163700,175717030,11090,11090,11090,11090,0
|
|
20240419,163600,175717030,11090,11090,11090,11090,308
|
|
20240419,163500,175717030,11090,11090,11090,11090,0
|
|
20240419,163400,175717030,11090,11090,11090,11090,0
|
|
20240419,163300,175717030,11090,11090,11090,11090,0
|
|
20240419,163200,175717030,11090,11090,11090,11090,0
|
|
20240419,163100,175717030,11090,11090,11090,11090,0
|
|
20240419,163000,175717030,11090,11090,11090,11090,0
|
|
20240419,162900,175717030,11090,11090,11090,11090,0
|
|
20240419,162800,175717030,11090,11090,11090,11090,0
|
|
20240419,162700,175717030,11090,11090,11090,11090,0
|
|
20240419,162600,175717030,11090,11090,11090,11090,0
|
|
20240419,162500,175717030,11090,11090,11090,11090,0
|
|
20240419,162400,175717030,11090,11090,11090,11090,0
|
|
20240419,162300,175717030,11090,11090,11090,11090,0
|
|
20240419,162200,175717030,11090,11090,11090,11090,0
|
|
20240419,162100,175717030,11090,11090,11090,11090,0
|
|
20240419,162000,175717030,11090,11090,11090,11090,0
|
|
20240419,161900,175717030,11090,11090,11090,11090,0
|
|
20240419,161800,175717030,11090,11090,11090,11090,0
|
|
20240419,161700,175717030,11090,11090,11090,11090,0
|
|
20240419,161600,175717030,11090,11090,11090,11090,0
|
|
20240419,161500,175717030,11090,11090,11090,11090,0
|
|
20240419,161400,175717030,11090,11090,11090,11090,0
|
|
20240419,161300,175717030,11090,11090,11090,11090,0
|
|
20240419,161200,175717030,11090,11090,11090,11090,0
|
|
20240419,161100,175717030,11090,11090,11090,11090,0
|
|
20240419,161000,175717030,11090,11090,11090,11090,0
|
|
20240419,160900,175717030,11090,11090,11090,11090,0
|
|
20240419,160800,175717030,11090,11090,11090,11090,0
|
|
20240419,160700,175717030,11090,11090,11090,11090,0
|
|
20240419,160600,175717030,11090,11090,11090,11090,308
|
|
20240419,160500,175717030,11090,11090,11090,11090,0
|
|
20240419,160400,175717030,11090,11090,11090,11090,0
|
|
20240419,160300,175717030,11090,11090,11090,11090,0
|
|
20240419,160200,175717030,11090,11090,11090,11090,0
|
|
20240419,160100,175717030,11090,11090,11090,11090,0
|
|
20240419,160000,175717030,11090,11090,11090,11090,0
|
|
20240419,155900,175717030,11090,11090,11090,11090,0
|
|
20240419,155800,175717030,11090,11090,11090,11090,0
|
|
20240419,155700,175717030,11090,11090,11090,11090,0
|
|
20240419,155600,175717030,11090,11090,11090,11090,0
|
|
20240419,155500,175717030,11090,11090,11090,11090,0
|
|
20240419,155400,175717030,11090,11090,11090,11090,0
|
|
20240419,155300,175717030,11090,11090,11090,11090,0
|
|
20240419,155200,175717030,11090,11090,11090,11090,0
|
|
20240419,155100,175717030,11090,11090,11090,11090,0
|
|
20240419,155000,175717030,11090,11090,11090,11090,0
|
|
20240419,154900,175717030,11090,11090,11090,11090,0
|
|
20240419,154800,175717030,11090,11090,11090,11090,0
|
|
20240419,154700,175717030,11090,11090,11090,11090,0
|
|
20240419,154600,175717030,11090,11090,11090,11090,0
|
|
20240419,154500,175717030,11090,11090,11090,11090,0
|
|
20240419,154400,175717030,11090,11090,11090,11090,0
|
|
20240419,154300,175717030,11090,11090,11090,11090,0
|
|
20240419,154200,175717030,11090,11090,11090,11090,0
|
|
20240419,154100,175717030,11090,11090,11090,11090,0
|
|
20240419,154000,175717030,11090,11090,11090,11090,0
|
|
20240419,153900,175717030,11090,11090,11090,11090,0
|
|
20240419,153800,175717030,11090,11090,11090,11090,0
|
|
20240419,153700,175717030,11090,11090,11090,11090,0
|
|
20240419,153600,175717030,11090,11090,11090,11090,308
|
|
20240419,153500,175717030,11090,11090,11090,11090,0
|
|
20240419,153400,175717030,11090,11090,11090,11090,0
|
|
20240419,153300,175717030,11090,11090,11090,11090,0
|
|
20240419,153200,175717030,11090,11090,11090,11090,0
|
|
20240419,153100,175717030,11090,11090,11090,11090,0
|
|
20240419,153000,175717030,11090,11090,11090,11090,308
|
|
20240419,152900,172301310,11090,11090,11090,11090,0
|
|
20240419,152800,172301310,11090,11090,11090,11090,0
|
|
20240419,152700,172301310,11090,11090,11090,11090,0
|
|
20240419,152600,172301310,11090,11090,11090,11090,0
|
|
20240419,152500,172301310,11090,11090,11090,11090,0
|
|
20240419,152400,172301310,11090,11090,11090,11090,0
|
|
20240419,152300,172301310,11090,11090,11090,11090,0
|
|
20240419,152200,172301310,11090,11090,11090,11090,0
|
|
20240419,152100,172301310,11090,11090,11090,11090,0
|
|
20240419,152000,172301310,11090,11090,11090,11090,0
|
|
20240419,151900,172301310,11090,11090,11090,11090,1
|
|
20240419,151800,172290220,11060,11070,11090,11060,205
|
|
20240419,151700,170021690,11090,11090,11090,11090,3
|
|
20240419,151600,169988420,11080,11090,11090,11070,365
|
|
20240419,151500,165945400,11090,11090,11090,11090,0
|
|
20240419,151400,165945400,11090,11090,11090,11090,0
|
|
20240419,151300,165945400,11090,11090,11090,11090,0
|
|
20240419,151200,165945400,11090,11090,11090,11090,5
|
|
20240419,151100,165889950,11090,11090,11090,11090,1
|
|
20240419,151000,165878860,11090,11090,11090,11050,19
|
|
20240419,150900,165668230,11090,11090,11090,11090,0
|
|
20240419,150800,165668230,11090,11060,11090,11060,101
|
|
20240419,150700,164551140,11090,11090,11090,11090,0
|
|
20240419,150600,164551140,11090,11090,11090,11090,0
|
|
20240419,150500,164551140,11090,11090,11090,11090,1
|
|
20240419,150400,164540050,11100,11070,11100,11070,302
|
|
20240419,150300,161192880,11070,11040,11070,11030,157
|
|
20240419,150200,159456820,11040,11040,11040,11040,2
|
|
20240419,150100,159434740,11070,11070,11070,11040,40
|
|
20240419,150000,158993040,11040,11040,11040,11040,0
|
|
20240419,145900,158993040,11040,11040,11040,11040,0
|
|
20240419,145800,158993040,11040,11060,11060,11040,2
|
|
20240419,145700,158970940,11070,11070,11070,11070,1
|
|
20240419,145600,158959870,11070,11070,11070,11070,30
|
|
20240419,145500,158627770,11070,11070,11070,11070,1
|
|
20240419,145400,158616700,11070,11070,11070,11070,1
|
|
20240419,145300,158605630,11070,11070,11070,11070,2
|
|
20240419,145200,158583490,11070,11070,11070,11070,0
|
|
20240419,145100,158583490,11070,11070,11070,11070,5
|
|
20240419,145000,158528140,11070,11070,11070,11070,1
|
|
20240419,144900,158517070,11070,11070,11070,11070,8
|
|
20240419,144800,158428510,11070,11070,11070,11070,1
|
|
20240419,144700,158417440,11070,11070,11070,11070,1
|
|
20240419,144600,158406370,11060,11060,11060,11060,19
|
|
20240419,144500,158196230,11070,11070,11070,11070,12
|
|
20240419,144400,158063390,11070,11070,11070,11070,2
|
|
20240419,144300,158041250,11070,11070,11070,11070,0
|
|
20240419,144200,158041250,11070,11070,11070,11070,0
|
|
20240419,144100,158041250,11070,11060,11070,11060,96
|
|
20240419,144000,156978760,11060,11060,11060,11060,0
|
|
20240419,143900,156978760,11060,11060,11060,11060,0
|
|
20240419,143800,156978760,11060,11060,11060,11060,4
|
|
20240419,143700,156934520,11060,11060,11060,11060,11
|
|
20240419,143600,156812860,11050,11050,11050,11050,0
|
|
20240419,143500,156812860,11050,11050,11050,11050,1
|
|
20240419,143400,156801810,11050,11050,11050,11050,3
|
|
20240419,143300,156768660,11050,11050,11050,11050,1
|
|
20240419,143200,156757610,11050,11050,11050,11050,0
|
|
20240419,143100,156757610,11050,11050,11050,11050,2
|
|
20240419,143000,156735510,11040,11040,11040,11040,0
|
|
20240419,142900,156735510,11040,11040,11040,11040,10
|
|
20240419,142800,156625110,11040,11040,11040,11040,2
|
|
20240419,142700,156603030,11040,11040,11040,11040,3
|
|
20240419,142600,156569910,11040,11040,11040,11040,10
|
|
20240419,142500,156459510,11040,11040,11040,11040,7
|
|
20240419,142400,156382230,11030,11030,11030,11030,39
|
|
20240419,142300,155952060,11030,11030,11030,11030,2
|
|
20240419,142200,155930000,10990,10990,10990,10990,0
|
|
20240419,142100,155930000,10990,10990,10990,10990,0
|
|
20240419,142000,155930000,10990,10990,10990,10990,0
|
|
20240419,141900,155930000,10990,10990,10990,10990,0
|
|
20240419,141800,155930000,10990,10990,10990,10990,1
|
|
20240419,141700,155919010,10970,10990,10990,10970,148
|
|
20240419,141600,154294430,11000,11000,11000,11000,1
|
|
20240419,141500,154283430,11000,11000,11000,11000,4
|
|
20240419,141400,154239430,11000,11000,11000,11000,0
|
|
20240419,141300,154239430,11000,11000,11000,11000,16
|
|
20240419,141200,154063430,11000,11000,11000,11000,5
|
|
20240419,141100,154008430,11000,11020,11020,11000,466
|
|
20240419,141000,148881610,11030,11030,11030,11030,0
|
|
20240419,140900,148881610,11030,11030,11030,11030,0
|
|
20240419,140800,148881610,11030,11000,11030,11000,3
|
|
20240419,140700,148848550,11030,11000,11030,11000,3
|
|
20240419,140600,148815490,11000,11000,11000,11000,0
|
|
20240419,140500,148815490,11000,11000,11000,11000,0
|
|
20240419,140400,148815490,11000,11000,11000,11000,0
|
|
20240419,140300,148815490,11000,11000,11000,11000,0
|
|
20240419,140200,148815490,11000,11000,11000,11000,1
|
|
20240419,140100,148804490,11000,11000,11000,11000,0
|
|
20240419,140000,148804490,11000,11000,11000,11000,1
|
|
20240419,135900,148793490,10970,10970,10970,10970,0
|
|
20240419,135800,148793490,10970,10970,10970,10970,0
|
|
20240419,135700,148793490,10970,10990,10990,10970,38
|
|
20240419,135600,148376380,11000,11000,11000,11000,0
|
|
20240419,135500,148376380,11000,11000,11000,11000,0
|
|
20240419,135400,148376380,11000,11000,11000,11000,0
|
|
20240419,135300,148376380,11000,11000,11000,11000,1
|
|
20240419,135200,148365380,11000,11000,11000,11000,0
|
|
20240419,135100,148365380,11000,11000,11000,11000,7
|
|
20240419,135000,148288380,11030,11030,11030,11030,0
|
|
20240419,134900,148288380,11030,11030,11030,11030,1
|
|
20240419,134800,148277350,11030,11010,11030,11010,9
|
|
20240419,134700,148178100,11030,11030,11030,11030,0
|
|
20240419,134600,148178100,11030,11030,11030,11030,0
|
|
20240419,134500,148178100,11030,11030,11030,11030,0
|
|
20240419,134400,148178100,11030,11030,11030,11000,6
|
|
20240419,134300,148112010,10990,10990,10990,10990,1
|
|
20240419,134200,148101020,11030,11030,11030,11030,0
|
|
20240419,134100,148101020,11030,11030,11030,11030,0
|
|
20240419,134000,148101020,11030,11030,11030,11030,0
|
|
20240419,133900,148101020,11030,10990,11030,10990,2
|
|
20240419,133800,148079000,10980,10980,10980,10980,1
|
|
20240419,133700,148068020,11020,11020,11020,11020,0
|
|
20240419,133600,148068020,11020,11020,11020,11020,0
|
|
20240419,133500,148068020,11020,10990,11020,10990,2
|
|
20240419,133400,148046010,11010,11010,11010,11010,1
|
|
20240419,133300,148035000,11020,11020,11020,11020,0
|
|
20240419,133200,148035000,11020,11020,11020,11020,0
|
|
20240419,133100,148035000,11020,11020,11020,11020,0
|
|
20240419,133000,148035000,11020,10990,11020,10990,5
|
|
20240419,132900,147979950,10970,10970,10970,10970,34
|
|
20240419,132800,147606970,10990,10990,10990,10990,135
|
|
20240419,132700,146123320,11000,11000,11000,11000,31
|
|
20240419,132600,145782320,11000,11000,11000,11000,0
|
|
20240419,132500,145782320,11000,11000,11000,11000,0
|
|
20240419,132400,145782320,11000,11000,11000,11000,0
|
|
20240419,132300,145782320,11000,11000,11000,11000,624
|
|
20240419,132200,138918320,11000,11000,11000,11000,0
|
|
20240419,132100,138918320,11000,11000,11000,11000,8
|
|
20240419,132000,138830320,11000,11000,11000,11000,6
|
|
20240419,131900,138764320,11000,11000,11000,11000,30
|
|
20240419,131800,138434320,11000,10990,11000,10990,6
|
|
20240419,131700,138368330,10970,10970,10970,10970,10
|
|
20240419,131600,138258630,10970,10970,10970,10970,0
|
|
20240419,131500,138258630,10970,10970,10970,10970,323
|
|
20240419,131400,134715320,10960,10960,10960,10960,1
|
|
20240419,131300,134704360,10970,10970,10970,10970,1
|
|
20240419,131200,134693390,10970,10970,10970,10970,0
|
|
20240419,131100,134693390,10970,10970,10970,10970,0
|
|
20240419,131000,134693390,10970,10970,10970,10970,0
|
|
20240419,130900,134693390,10970,10970,10970,10970,0
|
|
20240419,130800,134693390,10970,10970,10970,10970,43
|
|
20240419,130700,134221680,11000,10980,11000,10980,2
|
|
20240419,130600,134199700,10990,10980,10990,10980,2
|
|
20240419,130500,134177730,10980,10980,10980,10980,0
|
|
20240419,130400,134177730,10980,10980,11000,10980,8
|
|
20240419,130300,134089850,10980,10980,10980,10980,0
|
|
20240419,130200,134089850,10980,10980,10980,10980,0
|
|
20240419,130100,134089850,10980,10980,10980,10980,0
|
|
20240419,130000,134089850,10980,10980,10980,10980,1
|
|
20240419,125900,134078870,10980,10980,10980,10980,0
|
|
20240419,125800,134078870,10980,10980,10980,10980,0
|
|
20240419,125700,134078870,10980,10980,10980,10980,0
|
|
20240419,125600,134078870,10980,10980,10980,10980,0
|
|
20240419,125500,134078870,10980,10980,10980,10980,1
|
|
20240419,125400,134067890,11000,11000,11000,11000,0
|
|
20240419,125300,134067890,11000,11000,11000,11000,0
|
|
20240419,125200,134067890,11000,11000,11000,11000,0
|
|
20240419,125100,134067890,11000,11000,11000,11000,0
|
|
20240419,125000,134067890,11000,11000,11000,11000,0
|
|
20240419,124900,134067890,11000,10990,11000,10970,4
|
|
20240419,124800,134023930,10970,10970,10970,10970,0
|
|
20240419,124700,134023930,10970,10970,10970,10970,0
|
|
20240419,124600,134023930,10970,10990,11000,10950,252
|
|
20240419,124500,131263720,10990,10990,10990,10990,0
|
|
20240419,124400,131263720,10990,10990,10990,10990,1
|
|
20240419,124300,131252730,11000,10990,11000,10990,23
|
|
20240419,124200,130999740,11000,11000,11000,11000,0
|
|
20240419,124100,130999740,11000,11000,11000,11000,0
|
|
20240419,124000,130999740,11000,10980,11000,10980,2
|
|
20240419,123900,130977760,11000,11000,11000,11000,0
|
|
20240419,123800,130977760,11000,11000,11000,11000,0
|
|
20240419,123700,130977760,11000,11000,11000,11000,0
|
|
20240419,123600,130977760,11000,10980,11000,10980,2
|
|
20240419,123500,130955780,10980,10980,10980,10980,1
|
|
20240419,123400,130944800,10980,10980,10980,10980,16
|
|
20240419,123300,130769120,11000,11000,11000,11000,0
|
|
20240419,123200,130769120,11000,10980,11000,10980,7
|
|
20240419,123100,130692180,10990,10990,10990,10990,0
|
|
20240419,123000,130692180,10990,10990,10990,10990,0
|
|
20240419,122900,130692180,10990,10990,10990,10990,0
|
|
20240419,122800,130692180,10990,10990,10990,10990,0
|
|
20240419,122700,130692180,10990,10990,10990,10990,0
|
|
20240419,122600,130692180,10990,10960,10990,10960,720
|
|
20240419,122500,122798220,10960,10960,10960,10960,241
|
|
20240419,122400,120156860,10960,10960,10960,10960,5
|
|
20240419,122300,120102060,10960,10960,10960,10960,1
|
|
20240419,122200,120091100,10960,10960,10960,10960,0
|
|
20240419,122100,120091100,10960,10960,10960,10960,127
|
|
20240419,122000,118699180,10960,10960,10960,10960,0
|
|
20240419,121900,118699180,10960,10960,10960,10960,70
|
|
20240419,121800,117931980,10960,10960,10960,10960,0
|
|
20240419,121700,117931980,10960,10960,10960,10960,0
|
|
20240419,121600,117931980,10960,10960,10960,10960,0
|
|
20240419,121500,117931980,10960,10960,10960,10960,0
|
|
20240419,121400,117931980,10960,10960,10960,10960,1
|
|
20240419,121300,117921020,10960,10960,10960,10960,0
|
|
20240419,121200,117921020,10960,10960,10960,10960,5
|
|
20240419,121100,117866220,10960,10960,10960,10960,2
|
|
20240419,121000,117844300,10960,10960,10960,10960,6
|
|
20240419,120900,117778540,10960,10960,10960,10960,0
|
|
20240419,120800,117778540,10960,10960,10960,10960,0
|
|
20240419,120700,117778540,10960,10960,10960,10960,0
|
|
20240419,120600,117778540,10960,10960,10960,10960,15
|
|
20240419,120500,117614140,10970,10970,10970,10970,0
|
|
20240419,120400,117614140,10970,10970,10970,10970,0
|
|
20240419,120300,117614140,10970,10970,10970,10970,1
|
|
20240419,120200,117603170,10970,10970,10970,10970,0
|
|
20240419,120100,117603170,10970,10970,10970,10970,0
|
|
20240419,120000,117603170,10970,10970,10970,10970,0
|
|
20240419,115900,117603170,10970,10970,10970,10970,254
|
|
20240419,115800,114816790,10970,10970,10970,10970,97
|
|
20240419,115700,113752700,10970,10970,10970,10970,0
|
|
20240419,115600,113752700,10970,10970,10970,10970,13
|
|
20240419,115500,113610090,10960,10960,10960,10960,10
|
|
20240419,115400,113500490,10960,10960,10960,10960,0
|
|
20240419,115300,113500490,10960,10960,10960,10960,0
|
|
20240419,115200,113500490,10960,10960,10960,10960,0
|
|
20240419,115100,113500490,10960,10960,10960,10960,1
|
|
20240419,115000,113489530,10960,10960,10960,10960,1
|
|
20240419,114900,113478570,10960,10960,10960,10960,14
|
|
20240419,114800,113325130,10950,10950,10950,10950,0
|
|
20240419,114700,113325130,10950,10950,10950,10950,1
|
|
20240419,114600,113314180,10950,10980,10980,10950,154
|
|
20240419,114500,111627140,10960,10960,10960,10960,1
|
|
20240419,114400,111616180,10960,10960,10960,10960,1
|
|
20240419,114300,111605220,10960,10960,10960,10960,2
|
|
20240419,114200,111583300,10960,10960,10960,10960,1
|
|
20240419,114100,111572340,10950,10950,10950,10950,1
|
|
20240419,114000,111561390,10950,10990,10990,10950,191
|
|
20240419,113900,109468770,11000,10990,11000,10990,5
|
|
20240419,113800,109413780,11000,11000,11000,11000,0
|
|
20240419,113700,109413780,11000,10990,11000,10990,30
|
|
20240419,113600,109083790,11000,11000,11000,11000,0
|
|
20240419,113500,109083790,11000,11000,11000,11000,0
|
|
20240419,113400,109083790,11000,11000,11000,11000,2
|
|
20240419,113300,109061790,10980,10960,10980,10960,201
|
|
20240419,113200,106858810,10990,10990,10990,10990,0
|
|
20240419,113100,106858810,10990,10990,10990,10990,0
|
|
20240419,113000,106858810,10990,10990,10990,10990,0
|
|
20240419,112900,106858810,10990,10990,10990,10990,5
|
|
20240419,112800,106803860,10950,10950,10950,10950,0
|
|
20240419,112700,106803860,10950,10980,10980,10910,101
|
|
20240419,112600,105701640,10950,10950,10950,10950,3
|
|
20240419,112500,105668790,10940,10940,10940,10940,3
|
|
20240419,112400,105635970,10940,10970,10970,10910,949
|
|
20240419,112300,95263620,10970,11010,11010,10970,632
|
|
20240419,112200,88316260,11010,10980,11010,10980,13
|
|
20240419,112100,88173160,11030,10990,11030,10980,959
|
|
20240419,112000,77639510,11030,11030,11030,11000,1004
|
|
20240419,111900,66591430,11040,11040,11040,11040,0
|
|
20240419,111800,66591430,11040,11040,11040,11040,3
|
|
20240419,111700,66558310,11040,11040,11040,11040,9
|
|
20240419,111600,66458950,11040,11040,11040,11040,0
|
|
20240419,111500,66458950,11040,11040,11040,11040,0
|
|
20240419,111400,66458950,11040,11040,11040,11040,1
|
|
20240419,111300,66447910,11040,11040,11040,11040,1
|
|
20240419,111200,66436870,11040,11040,11040,11040,2
|
|
20240419,111100,66414790,11050,11050,11050,11050,127
|
|
20240419,111000,65011440,11040,11040,11040,11040,1
|
|
20240419,110900,65000400,11030,11030,11030,11030,20
|
|
20240419,110800,64779800,11030,11020,11050,11000,1528
|
|
20240419,110700,47955640,11030,11030,11030,11030,0
|
|
20240419,110600,47955640,11030,11030,11030,11030,0
|
|
20240419,110500,47955640,11030,11030,11030,11030,0
|
|
20240419,110400,47955640,11030,11030,11030,11030,80
|
|
20240419,110300,47073240,11030,11030,11030,11030,0
|
|
20240419,110200,47073240,11030,11030,11030,11030,0
|
|
20240419,110100,47073240,11030,11050,11050,11030,584
|
|
20240419,110000,40623080,11060,11070,11070,11060,266
|
|
20240419,105900,37680520,11070,11070,11070,11070,0
|
|
20240419,105800,37680520,11070,11070,11070,11070,0
|
|
20240419,105700,37680520,11070,11070,11070,11070,1
|
|
20240419,105600,37669450,11080,11080,11080,11080,2
|
|
20240419,105500,37647290,11080,11080,11080,11080,1
|
|
20240419,105400,37636210,11080,11080,11080,11080,48
|
|
20240419,105300,37104370,11080,11080,11080,11080,0
|
|
20240419,105200,37104370,11080,11080,11080,11080,0
|
|
20240419,105100,37104370,11080,11080,11080,11080,0
|
|
20240419,105000,37104370,11080,11080,11080,11080,0
|
|
20240419,104900,37104370,11080,11080,11080,11080,0
|
|
20240419,104800,37104370,11080,11080,11080,11080,0
|
|
20240419,104700,37104370,11080,11080,11080,11080,0
|
|
20240419,104600,37104370,11080,11080,11080,11080,0
|
|
20240419,104500,37104370,11080,11090,11090,11080,90
|
|
20240419,104400,36107020,11090,11090,11090,11090,0
|
|
20240419,104300,36107020,11090,11090,11090,11090,0
|
|
20240419,104200,36107020,11090,11090,11090,11090,0
|
|
20240419,104100,36107020,11090,11090,11090,11090,0
|
|
20240419,104000,36107020,11090,11090,11090,11090,0
|
|
20240419,103900,36107020,11090,11090,11090,11090,0
|
|
20240419,103800,36107020,11090,11090,11090,11090,0
|
|
20240419,103700,36107020,11090,11090,11090,11090,0
|
|
20240419,103600,36107020,11090,11090,11090,11090,5
|
|
20240419,103500,36051570,11100,11100,11100,11100,0
|
|
20240419,103400,36051570,11100,11100,11100,11100,0
|
|
20240419,103300,36051570,11100,11100,11100,11100,0
|
|
20240419,103200,36051570,11100,11100,11100,11100,0
|
|
20240419,103100,36051570,11100,11100,11100,11100,0
|
|
20240419,103000,36051570,11100,11100,11100,11100,0
|
|
20240419,102900,36051570,11100,11100,11100,11100,0
|
|
20240419,102800,36051570,11100,11100,11100,11100,0
|
|
20240419,102700,36051570,11100,11100,11100,11100,2
|
|
20240419,102600,36029370,11100,11100,11100,11100,45
|
|
20240419,102500,35529870,11110,11110,11110,11110,0
|
|
20240419,102400,35529870,11110,11110,11110,11110,0
|
|
20240419,102300,35529870,11110,11110,11110,11110,10
|
|
20240419,102200,35418770,11110,11110,11110,11110,0
|
|
20240419,102100,35418770,11110,11110,11110,11110,0
|
|
20240419,102000,35418770,11110,11110,11110,11110,0
|
|
20240419,101900,35418770,11110,11110,11110,11110,0
|
|
20240419,101800,35418770,11110,11110,11110,11110,0
|
|
20240419,101700,35418770,11110,11110,11110,11110,0
|
|
20240419,101600,35418770,11110,11110,11110,11110,0
|
|
20240419,101500,35418770,11110,11110,11110,11110,0
|
|
20240419,101400,35418770,11110,11110,11110,11110,0
|
|
20240419,101300,35418770,11110,11110,11110,11110,0
|
|
20240419,101200,35418770,11110,11110,11110,11110,0
|
|
20240419,101100,35418770,11110,11110,11110,11110,0
|
|
20240419,101000,35418770,11110,11110,11110,11110,0
|
|
20240419,100900,35418770,11110,11110,11110,11110,1
|
|
20240419,100800,35407660,11110,11110,11110,11110,1
|
|
20240419,100700,35396550,11110,11110,11110,11110,24
|
|
20240419,100600,35129910,11110,11110,11110,11110,0
|
|
20240419,100500,35129910,11110,11110,11110,11110,0
|
|
20240419,100400,35129910,11110,11110,11110,11110,0
|
|
20240419,100300,35129910,11110,11110,11110,11110,0
|
|
20240419,100200,35129910,11110,11110,11110,11110,0
|
|
20240419,100100,35129910,11110,11110,11110,11110,0
|
|
20240419,100000,35129910,11110,11120,11120,11110,2
|
|
20240419,095900,35107680,11120,11120,11120,11120,11
|
|
20240419,095800,34985360,11100,11100,11100,11100,10
|
|
20240419,095700,34874360,11120,11120,11120,11120,42
|
|
20240419,095600,34407320,11100,11090,11100,11090,94
|
|
20240419,095500,33363930,11100,11080,11100,11080,6
|
|
20240419,095400,33297360,11100,11080,11100,11080,7
|
|
20240419,095300,33219700,11100,11100,11100,11100,0
|
|
20240419,095200,33219700,11100,11100,11100,11100,0
|
|
20240419,095100,33219700,11100,11080,11100,11080,5
|
|
20240419,095000,33164260,11100,11080,11100,11080,5
|
|
20240419,094900,33108820,11100,11100,11100,11080,5
|
|
20240419,094800,33053340,11080,11080,11100,11080,4
|
|
20240419,094700,33009000,11080,11080,11080,11080,0
|
|
20240419,094600,33009000,11080,11080,11080,11080,0
|
|
20240419,094500,33009000,11080,11080,11080,11080,0
|
|
20240419,094400,33009000,11080,11080,11080,11080,0
|
|
20240419,094300,33009000,11080,11080,11080,11080,1
|
|
20240419,094200,32997920,11100,11080,11100,11080,12
|
|
20240419,094100,32864760,11100,11100,11100,11100,0
|
|
20240419,094000,32864760,11100,11100,11100,11100,0
|
|
20240419,093900,32864760,11100,11100,11100,11100,0
|
|
20240419,093800,32864760,11100,11100,11100,11100,0
|
|
20240419,093700,32864760,11100,11100,11100,11100,0
|
|
20240419,093600,32864760,11100,11080,11100,11080,5
|
|
20240419,093500,32809320,11100,11100,11100,11100,110
|
|
20240419,093400,31588320,11100,11100,11100,11100,0
|
|
20240419,093300,31588320,11100,11080,11100,11080,26
|
|
20240419,093200,31299740,11100,11080,11100,11080,4
|
|
20240419,093100,31255380,11080,11080,11080,11080,0
|
|
20240419,093000,31255380,11080,11080,11080,11080,0
|
|
20240419,092900,31255380,11080,11080,11080,11080,0
|
|
20240419,092800,31255380,11080,11130,11130,11080,11
|
|
20240419,092700,31133410,11100,11100,11100,11100,101
|
|
20240419,092600,30012310,11130,11100,11130,11100,91
|
|
20240419,092500,28999510,11100,11100,11100,11100,0
|
|
20240419,092400,28999510,11100,11100,11100,11100,15
|
|
20240419,092300,28833010,11140,11140,11140,11140,0
|
|
20240419,092200,28833010,11140,11140,11140,11140,0
|
|
20240419,092100,28833010,11140,11130,11140,11130,3
|
|
20240419,092000,28799610,11140,11130,11140,11100,244
|
|
20240419,091900,26085990,11150,11150,11150,11140,20
|
|
20240419,091800,25863150,11140,11140,11140,11140,3
|
|
20240419,091700,25829730,11150,11150,11150,11150,0
|
|
20240419,091600,25829730,11150,11150,11150,11150,0
|
|
20240419,091500,25829730,11150,11150,11150,11150,1
|
|
20240419,091400,25818580,11150,11150,11150,11150,9
|
|
20240419,091300,25718230,11160,11160,11160,11160,2
|
|
20240419,091200,25695910,11150,11110,11150,11110,180
|
|
20240419,091100,23692500,11080,11080,11080,11080,0
|
|
20240419,091000,23692500,11080,11080,11080,11080,1
|
|
20240419,090900,23681420,11070,11070,11070,11070,0
|
|
20240419,090800,23681420,11070,11070,11070,11070,0
|
|
20240419,090700,23681420,11070,11110,11110,11070,3
|
|
20240419,090600,23648130,11120,11120,11120,11120,0
|
|
20240419,090500,23648130,11120,11120,11120,11120,1
|
|
20240419,090400,23637010,11120,11120,11120,11120,0
|
|
20240419,090300,23637010,11120,11120,11120,11120,0
|
|
20240419,090200,23637010,11120,11120,11120,11120,10
|
|
20240419,090100,23525810,11120,11120,11120,11120,0
|
|
20240419,090000,23525810,11120,11120,11120,11070,2125
|