579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183600,202904290,9890,9890,9890,9890,907
|
|
20240402,183500,202904290,9890,9890,9890,9890,0
|
|
20240402,183400,202904290,9890,9890,9890,9890,0
|
|
20240402,183300,202904290,9890,9890,9890,9890,0
|
|
20240402,183200,202904290,9890,9890,9890,9890,0
|
|
20240402,183100,202904290,9890,9890,9890,9890,0
|
|
20240402,183000,202904290,9890,9890,9890,9890,0
|
|
20240402,182900,202904290,9890,9890,9890,9890,0
|
|
20240402,182800,202904290,9890,9890,9890,9890,0
|
|
20240402,182700,202904290,9890,9890,9890,9890,0
|
|
20240402,182600,202904290,9890,9890,9890,9890,0
|
|
20240402,182500,202904290,9890,9890,9890,9890,0
|
|
20240402,182400,202904290,9890,9890,9890,9890,0
|
|
20240402,182300,202904290,9890,9890,9890,9890,0
|
|
20240402,182200,202904290,9890,9890,9890,9890,0
|
|
20240402,182100,202904290,9890,9890,9890,9890,0
|
|
20240402,182000,202904290,9890,9890,9890,9890,0
|
|
20240402,181900,202904290,9890,9890,9890,9890,0
|
|
20240402,181800,202904290,9890,9890,9890,9890,0
|
|
20240402,181700,202904290,9890,9890,9890,9890,0
|
|
20240402,181600,202904290,9890,9890,9890,9890,0
|
|
20240402,181500,202904290,9890,9890,9890,9890,0
|
|
20240402,181400,202904290,9890,9890,9890,9890,0
|
|
20240402,181300,202904290,9890,9890,9890,9890,0
|
|
20240402,181200,202904290,9890,9890,9890,9890,0
|
|
20240402,181100,202904290,9890,9890,9890,9890,0
|
|
20240402,181000,202904290,9890,9890,9890,9890,0
|
|
20240402,180900,202904290,9890,9890,9890,9890,0
|
|
20240402,180800,202904290,9890,9890,9890,9890,0
|
|
20240402,180700,202904290,9890,9890,9890,9890,0
|
|
20240402,180600,202904290,9890,9890,9890,9890,907
|
|
20240402,180500,202904290,9890,9890,9890,9890,0
|
|
20240402,180400,202904290,9890,9890,9890,9890,0
|
|
20240402,180300,202904290,9890,9890,9890,9890,0
|
|
20240402,180200,202904290,9890,9890,9890,9890,0
|
|
20240402,180100,202904290,9890,9890,9890,9890,0
|
|
20240402,180000,202904290,9890,9890,9890,9890,0
|
|
20240402,175900,202904290,9890,9890,9890,9890,0
|
|
20240402,175800,202904290,9890,9890,9890,9890,0
|
|
20240402,175700,202904290,9890,9890,9890,9890,0
|
|
20240402,175600,202904290,9890,9890,9890,9890,0
|
|
20240402,175500,202904290,9890,9890,9890,9890,0
|
|
20240402,175400,202904290,9890,9890,9890,9890,0
|
|
20240402,175300,202904290,9890,9890,9890,9890,0
|
|
20240402,175200,202904290,9890,9890,9890,9890,0
|
|
20240402,175100,202904290,9890,9890,9890,9890,0
|
|
20240402,175000,202904290,9890,9890,9890,9890,0
|
|
20240402,174900,202904290,9890,9890,9890,9890,0
|
|
20240402,174800,202904290,9890,9890,9890,9890,0
|
|
20240402,174700,202904290,9890,9890,9890,9890,0
|
|
20240402,174600,202904290,9890,9890,9890,9890,0
|
|
20240402,174500,202904290,9890,9890,9890,9890,0
|
|
20240402,174400,202904290,9890,9890,9890,9890,0
|
|
20240402,174300,202904290,9890,9890,9890,9890,0
|
|
20240402,174200,202904290,9890,9890,9890,9890,0
|
|
20240402,174100,202904290,9890,9890,9890,9890,0
|
|
20240402,174000,202904290,9890,9890,9890,9890,0
|
|
20240402,173900,202904290,9890,9890,9890,9890,0
|
|
20240402,173800,202904290,9890,9890,9890,9890,0
|
|
20240402,173700,202904290,9890,9890,9890,9890,0
|
|
20240402,173600,202904290,9890,9890,9890,9890,907
|
|
20240402,173500,202904290,9890,9890,9890,9890,0
|
|
20240402,173400,202904290,9890,9890,9890,9890,0
|
|
20240402,173300,202904290,9890,9890,9890,9890,0
|
|
20240402,173200,202904290,9890,9890,9890,9890,0
|
|
20240402,173100,202904290,9890,9890,9890,9890,0
|
|
20240402,173000,202904290,9890,9890,9890,9890,0
|
|
20240402,172900,202904290,9890,9890,9890,9890,0
|
|
20240402,172800,202904290,9890,9890,9890,9890,0
|
|
20240402,172700,202904290,9890,9890,9890,9890,0
|
|
20240402,172600,202904290,9890,9890,9890,9890,0
|
|
20240402,172500,202904290,9890,9890,9890,9890,0
|
|
20240402,172400,202904290,9890,9890,9890,9890,0
|
|
20240402,172300,202904290,9890,9890,9890,9890,0
|
|
20240402,172200,202904290,9890,9890,9890,9890,0
|
|
20240402,172100,202904290,9890,9890,9890,9890,0
|
|
20240402,172000,202904290,9890,9890,9890,9890,0
|
|
20240402,171900,202904290,9890,9890,9890,9890,0
|
|
20240402,171800,202904290,9890,9890,9890,9890,0
|
|
20240402,171700,202904290,9890,9890,9890,9890,0
|
|
20240402,171600,202904290,9890,9890,9890,9890,0
|
|
20240402,171500,202904290,9890,9890,9890,9890,0
|
|
20240402,171400,202904290,9890,9890,9890,9890,0
|
|
20240402,171300,202904290,9890,9890,9890,9890,0
|
|
20240402,171200,202904290,9890,9890,9890,9890,0
|
|
20240402,171100,202904290,9890,9890,9890,9890,0
|
|
20240402,171000,202904290,9890,9890,9890,9890,0
|
|
20240402,170900,202904290,9890,9890,9890,9890,0
|
|
20240402,170800,202904290,9890,9890,9890,9890,0
|
|
20240402,170700,202904290,9890,9890,9890,9890,0
|
|
20240402,170600,202904290,9890,9890,9890,9890,907
|
|
20240402,170500,202904290,9890,9890,9890,9890,0
|
|
20240402,170400,202904290,9890,9890,9890,9890,0
|
|
20240402,170300,202904290,9890,9890,9890,9890,0
|
|
20240402,170200,202904290,9890,9890,9890,9890,0
|
|
20240402,170100,202904290,9890,9890,9890,9890,0
|
|
20240402,170000,202904290,9890,9890,9890,9890,0
|
|
20240402,165900,202904290,9890,9890,9890,9890,0
|
|
20240402,165800,202904290,9890,9890,9890,9890,0
|
|
20240402,165700,202904290,9890,9890,9890,9890,0
|
|
20240402,165600,202904290,9890,9890,9890,9890,0
|
|
20240402,165500,202904290,9890,9890,9890,9890,0
|
|
20240402,165400,202904290,9890,9890,9890,9890,0
|
|
20240402,165300,202904290,9890,9890,9890,9890,0
|
|
20240402,165200,202904290,9890,9890,9890,9890,0
|
|
20240402,165100,202904290,9890,9890,9890,9890,0
|
|
20240402,165000,202904290,9890,9890,9890,9890,0
|
|
20240402,164900,202904290,9890,9890,9890,9890,0
|
|
20240402,164800,202904290,9890,9890,9890,9890,0
|
|
20240402,164700,202904290,9890,9890,9890,9890,0
|
|
20240402,164600,202904290,9890,9890,9890,9890,0
|
|
20240402,164500,202904290,9890,9890,9890,9890,0
|
|
20240402,164400,202904290,9890,9890,9890,9890,0
|
|
20240402,164300,202904290,9890,9890,9890,9890,0
|
|
20240402,164200,202904290,9890,9890,9890,9890,0
|
|
20240402,164100,202904290,9890,9890,9890,9890,0
|
|
20240402,164000,202904290,9890,9890,9890,9890,0
|
|
20240402,163900,202904290,9890,9890,9890,9890,0
|
|
20240402,163800,202904290,9890,9890,9890,9890,0
|
|
20240402,163700,202904290,9890,9890,9890,9890,0
|
|
20240402,163600,202904290,9890,9890,9890,9890,907
|
|
20240402,163500,202904290,9890,9890,9890,9890,0
|
|
20240402,163400,202904290,9890,9890,9890,9890,0
|
|
20240402,163300,202904290,9890,9890,9890,9890,0
|
|
20240402,163200,202904290,9890,9890,9890,9890,0
|
|
20240402,163100,202904290,9890,9890,9890,9890,0
|
|
20240402,163000,202904290,9890,9890,9890,9890,0
|
|
20240402,162900,202904290,9890,9890,9890,9890,0
|
|
20240402,162800,202904290,9890,9890,9890,9890,0
|
|
20240402,162700,202904290,9890,9890,9890,9890,0
|
|
20240402,162600,202904290,9890,9890,9890,9890,0
|
|
20240402,162500,202904290,9890,9890,9890,9890,0
|
|
20240402,162400,202904290,9890,9890,9890,9890,0
|
|
20240402,162300,202904290,9890,9890,9890,9890,0
|
|
20240402,162200,202904290,9890,9890,9890,9890,0
|
|
20240402,162100,202904290,9890,9890,9890,9890,0
|
|
20240402,162000,202904290,9890,9890,9890,9890,0
|
|
20240402,161900,202904290,9890,9890,9890,9890,0
|
|
20240402,161800,202904290,9890,9890,9890,9890,0
|
|
20240402,161700,202904290,9890,9890,9890,9890,0
|
|
20240402,161600,202904290,9890,9890,9890,9890,0
|
|
20240402,161500,202904290,9890,9890,9890,9890,0
|
|
20240402,161400,202904290,9890,9890,9890,9890,0
|
|
20240402,161300,202904290,9890,9890,9890,9890,0
|
|
20240402,161200,202904290,9890,9890,9890,9890,0
|
|
20240402,161100,202904290,9890,9890,9890,9890,0
|
|
20240402,161000,202904290,9890,9890,9890,9890,0
|
|
20240402,160900,202904290,9890,9890,9890,9890,0
|
|
20240402,160800,202904290,9890,9890,9890,9890,0
|
|
20240402,160700,202904290,9890,9890,9890,9890,0
|
|
20240402,160600,202904290,9890,9890,9890,9890,907
|
|
20240402,160500,202904290,9890,9890,9890,9890,0
|
|
20240402,160400,202904290,9890,9890,9890,9890,0
|
|
20240402,160300,202904290,9890,9890,9890,9890,0
|
|
20240402,160200,202904290,9890,9890,9890,9890,0
|
|
20240402,160100,202904290,9890,9890,9890,9890,0
|
|
20240402,160000,202904290,9890,9890,9890,9890,0
|
|
20240402,155900,202904290,9890,9890,9890,9890,0
|
|
20240402,155800,202904290,9890,9890,9890,9890,0
|
|
20240402,155700,202904290,9890,9890,9890,9890,0
|
|
20240402,155600,202904290,9890,9890,9890,9890,0
|
|
20240402,155500,202904290,9890,9890,9890,9890,0
|
|
20240402,155400,202904290,9890,9890,9890,9890,0
|
|
20240402,155300,202904290,9890,9890,9890,9890,0
|
|
20240402,155200,202904290,9890,9890,9890,9890,0
|
|
20240402,155100,202904290,9890,9890,9890,9890,0
|
|
20240402,155000,202904290,9890,9890,9890,9890,0
|
|
20240402,154900,202904290,9890,9890,9890,9890,0
|
|
20240402,154800,202904290,9890,9890,9890,9890,0
|
|
20240402,154700,202904290,9890,9890,9890,9890,0
|
|
20240402,154600,202904290,9890,9890,9890,9890,0
|
|
20240402,154500,202904290,9890,9890,9890,9890,0
|
|
20240402,154400,202904290,9890,9890,9890,9890,0
|
|
20240402,154300,202904290,9890,9890,9890,9890,0
|
|
20240402,154200,202904290,9890,9890,9890,9890,0
|
|
20240402,154100,202904290,9890,9890,9890,9890,0
|
|
20240402,154000,202904290,9890,9890,9890,9890,0
|
|
20240402,153900,202904290,9890,9890,9890,9890,0
|
|
20240402,153800,202904290,9890,9890,9890,9890,0
|
|
20240402,153700,202904290,9890,9890,9890,9890,0
|
|
20240402,153600,202904290,9890,9890,9890,9890,907
|
|
20240402,153500,202904290,9890,9890,9890,9890,0
|
|
20240402,153400,202904290,9890,9890,9890,9890,0
|
|
20240402,153300,202904290,9890,9890,9890,9890,0
|
|
20240402,153200,202904290,9890,9890,9890,9890,0
|
|
20240402,153100,202904290,9890,9890,9890,9890,0
|
|
20240402,153000,202904290,9890,9890,9890,9890,907
|
|
20240402,152900,193934060,9890,9890,9890,9890,0
|
|
20240402,152800,193934060,9890,9890,9890,9890,0
|
|
20240402,152700,193934060,9890,9890,9890,9890,0
|
|
20240402,152600,193934060,9890,9890,9890,9890,0
|
|
20240402,152500,193934060,9890,9890,9890,9890,0
|
|
20240402,152400,193934060,9890,9890,9890,9890,0
|
|
20240402,152300,193934060,9890,9890,9890,9890,0
|
|
20240402,152200,193934060,9890,9890,9890,9890,0
|
|
20240402,152100,193934060,9890,9890,9890,9890,0
|
|
20240402,152000,193934060,9890,9890,9890,9890,0
|
|
20240402,151900,193934060,9890,9890,9890,9890,13
|
|
20240402,151800,193805490,9890,9890,9890,9890,0
|
|
20240402,151700,193805490,9890,9890,9900,9890,39
|
|
20240402,151600,193419770,9940,9940,9940,9940,0
|
|
20240402,151500,193419770,9940,9940,9940,9940,0
|
|
20240402,151400,193419770,9940,9940,9940,9940,0
|
|
20240402,151300,193419770,9940,9940,9940,9940,0
|
|
20240402,151200,193419770,9940,9880,9940,9880,34
|
|
20240402,151100,193083790,9880,9880,9880,9880,0
|
|
20240402,151000,193083790,9880,9880,9880,9880,0
|
|
20240402,150900,193083790,9880,9880,9880,9880,0
|
|
20240402,150800,193083790,9880,9880,9880,9880,1
|
|
20240402,150700,193073910,9940,9940,9940,9940,0
|
|
20240402,150600,193073910,9940,9940,9940,9940,2
|
|
20240402,150500,193054030,9870,9870,9870,9870,95
|
|
20240402,150400,192116380,9870,9870,9870,9870,800
|
|
20240402,150300,184220380,9860,9860,9860,9860,0
|
|
20240402,150200,184220380,9860,9860,9860,9860,0
|
|
20240402,150100,184220380,9860,9860,9860,9860,0
|
|
20240402,150000,184220380,9860,9860,9860,9860,12
|
|
20240402,145900,184102060,9860,9860,9860,9860,0
|
|
20240402,145800,184102060,9860,9860,9860,9860,1
|
|
20240402,145700,184092200,9870,9870,9870,9870,0
|
|
20240402,145600,184092200,9870,9870,9870,9870,0
|
|
20240402,145500,184092200,9870,9870,9870,9870,0
|
|
20240402,145400,184092200,9870,9870,9870,9870,0
|
|
20240402,145300,184092200,9870,9870,9870,9870,59
|
|
20240402,145200,183509870,9930,9930,9930,9870,13
|
|
20240402,145100,183381440,9940,9940,9940,9940,5
|
|
20240402,145000,183331740,9940,9840,9940,9840,648
|
|
20240402,144900,176947370,9830,9830,9830,9830,0
|
|
20240402,144800,176947370,9830,9830,9830,9830,0
|
|
20240402,144700,176947370,9830,9830,9830,9830,1
|
|
20240402,144600,176937540,9820,9820,9820,9820,1
|
|
20240402,144500,176927720,9840,9830,9840,9830,11
|
|
20240402,144400,176819580,9820,9810,9820,9810,2
|
|
20240402,144300,176799950,9830,9810,9830,9810,2
|
|
20240402,144200,176780310,9800,9800,9800,9800,0
|
|
20240402,144100,176780310,9800,9800,9800,9800,0
|
|
20240402,144000,176780310,9800,9800,9810,9800,13
|
|
20240402,143900,176652900,9800,9820,9820,9800,612
|
|
20240402,143800,170648660,9840,9840,9840,9840,0
|
|
20240402,143700,170648660,9840,9830,9840,9820,1009
|
|
20240402,143600,160730240,9830,9830,9830,9830,0
|
|
20240402,143500,160730240,9830,9830,9830,9830,0
|
|
20240402,143400,160730240,9830,9830,9830,9830,0
|
|
20240402,143300,160730240,9830,9830,9830,9830,10
|
|
20240402,143200,160631940,9830,9830,9830,9830,10
|
|
20240402,143100,160533640,9820,9820,9820,9820,0
|
|
20240402,143000,160533640,9820,9820,9820,9820,12
|
|
20240402,142900,160415800,9820,9820,9820,9820,0
|
|
20240402,142800,160415800,9820,9820,9820,9820,0
|
|
20240402,142700,160415800,9820,9820,9820,9820,0
|
|
20240402,142600,160415800,9820,9820,9820,9820,0
|
|
20240402,142500,160415800,9820,9820,9820,9820,0
|
|
20240402,142400,160415800,9820,9830,9840,9820,259
|
|
20240402,142300,157872250,9820,9820,9820,9820,0
|
|
20240402,142200,157872250,9820,9820,9820,9820,0
|
|
20240402,142100,157872250,9820,9820,9820,9820,50
|
|
20240402,142000,157381250,9820,9820,9820,9820,12
|
|
20240402,141900,157263410,9820,9820,9820,9820,0
|
|
20240402,141800,157263410,9820,9820,9820,9820,0
|
|
20240402,141700,157263410,9820,9820,9820,9820,0
|
|
20240402,141600,157263410,9820,9820,9820,9820,0
|
|
20240402,141500,157263410,9820,9820,9820,9820,0
|
|
20240402,141400,157263410,9820,9820,9820,9820,0
|
|
20240402,141300,157263410,9820,9830,9830,9820,41
|
|
20240402,141200,156860490,9830,9830,9830,9830,0
|
|
20240402,141100,156860490,9830,9830,9830,9830,0
|
|
20240402,141000,156860490,9830,9830,9830,9830,0
|
|
20240402,140900,156860490,9830,9830,9830,9830,0
|
|
20240402,140800,156860490,9830,9830,9830,9830,0
|
|
20240402,140700,156860490,9830,9830,9830,9830,0
|
|
20240402,140600,156860490,9830,9830,9830,9830,0
|
|
20240402,140500,156860490,9830,9830,9830,9830,0
|
|
20240402,140400,156860490,9830,9830,9830,9830,100
|
|
20240402,140300,155877490,9820,9820,9820,9820,0
|
|
20240402,140200,155877490,9820,9820,9820,9820,8
|
|
20240402,140100,155798930,9820,9820,9820,9820,0
|
|
20240402,140000,155798930,9820,9820,9820,9820,5
|
|
20240402,135900,155749830,9820,9820,9820,9820,0
|
|
20240402,135800,155749830,9820,9820,9820,9820,1
|
|
20240402,135700,155740010,9830,9830,9830,9830,0
|
|
20240402,135600,155740010,9830,9830,9830,9830,0
|
|
20240402,135500,155740010,9830,9820,9830,9820,52
|
|
20240402,135400,155229350,9820,9820,9820,9820,31
|
|
20240402,135300,154924930,9820,9820,9820,9820,1
|
|
20240402,135200,154915110,9810,9810,9810,9810,12
|
|
20240402,135100,154797390,9810,9810,9810,9810,5
|
|
20240402,135000,154748340,9820,9820,9820,9820,0
|
|
20240402,134900,154748340,9820,9820,9820,9820,5
|
|
20240402,134800,154699240,9820,9820,9820,9820,5
|
|
20240402,134700,154650140,9810,9810,9810,9810,0
|
|
20240402,134600,154650140,9810,9810,9810,9810,0
|
|
20240402,134500,154650140,9810,9810,9810,9810,0
|
|
20240402,134400,154650140,9810,9810,9810,9810,0
|
|
20240402,134300,154650140,9810,9810,9810,9800,7
|
|
20240402,134200,154581500,9820,9820,9820,9820,0
|
|
20240402,134100,154581500,9820,9820,9820,9820,0
|
|
20240402,134000,154581500,9820,9820,9820,9820,5
|
|
20240402,133900,154532400,9820,9820,9820,9820,0
|
|
20240402,133800,154532400,9820,9820,9820,9820,0
|
|
20240402,133700,154532400,9820,9820,9820,9820,2
|
|
20240402,133600,154512760,9830,9810,9830,9810,52
|
|
20240402,133500,154002110,9830,9830,9830,9830,0
|
|
20240402,133400,154002110,9830,9830,9830,9830,0
|
|
20240402,133300,154002110,9830,9830,9830,9830,0
|
|
20240402,133200,154002110,9830,9800,9830,9800,1005
|
|
20240402,133100,144132650,9800,9850,9850,9790,5574
|
|
20240402,133000,89418510,9850,9850,9850,9850,12
|
|
20240402,132900,89300310,9850,9850,9850,9850,5
|
|
20240402,132800,89251060,9880,9880,9880,9880,0
|
|
20240402,132700,89251060,9880,9860,9880,9860,4
|
|
20240402,132600,89211580,9850,9850,9850,9850,0
|
|
20240402,132500,89211580,9850,9850,9850,9850,0
|
|
20240402,132400,89211580,9850,9850,9850,9850,0
|
|
20240402,132300,89211580,9850,9850,9850,9850,0
|
|
20240402,132200,89211580,9850,9850,9850,9850,0
|
|
20240402,132100,89211580,9850,9850,9850,9850,0
|
|
20240402,132000,89211580,9850,9850,9850,9850,11
|
|
20240402,131900,89103230,9850,9870,9870,9850,1484
|
|
20240402,131800,74478130,9860,9860,9860,9860,0
|
|
20240402,131700,74478130,9860,9870,9870,9860,236
|
|
20240402,131600,72150300,9880,9880,9880,9880,0
|
|
20240402,131500,72150300,9880,9880,9880,9880,1
|
|
20240402,131400,72140420,9880,9880,9880,9880,0
|
|
20240402,131300,72140420,9880,9880,9880,9880,0
|
|
20240402,131200,72140420,9880,9880,9880,9880,0
|
|
20240402,131100,72140420,9880,9880,9880,9880,1
|
|
20240402,131000,72130540,9880,9870,9880,9870,13
|
|
20240402,130900,72002210,9870,9870,9870,9870,0
|
|
20240402,130800,72002210,9870,9880,9880,9870,868
|
|
20240402,130700,63434900,9880,9880,9880,9880,0
|
|
20240402,130600,63434900,9880,9890,9890,9880,182
|
|
20240402,130500,61636580,9890,9890,9890,9890,0
|
|
20240402,130400,61636580,9890,9950,9950,9890,186
|
|
20240402,130300,59796980,9890,9880,9890,9880,126
|
|
20240402,130200,58550960,9890,9890,9890,9890,10
|
|
20240402,130100,58452060,9890,9890,9890,9890,0
|
|
20240402,130000,58452060,9890,9890,9890,9890,0
|
|
20240402,125900,58452060,9890,9890,9890,9890,2
|
|
20240402,125800,58432280,9890,9890,9890,9890,0
|
|
20240402,125700,58432280,9890,9890,9890,9890,4
|
|
20240402,125600,58392720,9900,9900,9900,9900,1
|
|
20240402,125500,58382820,9890,9890,9900,9890,11
|
|
20240402,125400,58273980,9900,9890,9900,9890,3
|
|
20240402,125300,58244290,9880,9880,9880,9880,0
|
|
20240402,125200,58244290,9880,9880,9880,9880,0
|
|
20240402,125100,58244290,9880,9880,9880,9880,11
|
|
20240402,125000,58135610,9880,9880,9880,9880,244
|
|
20240402,124900,55724890,9890,9890,9890,9890,0
|
|
20240402,124800,55724890,9890,9890,9890,9890,237
|
|
20240402,124700,53380960,9900,9910,9910,9900,130
|
|
20240402,124600,52093950,9950,9910,9950,9910,3
|
|
20240402,124500,52064140,9900,9900,9900,9900,0
|
|
20240402,124400,52064140,9900,9900,9900,9900,0
|
|
20240402,124300,52064140,9900,9910,9920,9900,11
|
|
20240402,124200,51955200,9940,9910,9940,9910,5
|
|
20240402,124100,51905570,9940,9910,9940,9910,2
|
|
20240402,124000,51885720,9940,9940,9940,9940,0
|
|
20240402,123900,51885720,9940,9940,9940,9940,0
|
|
20240402,123800,51885720,9940,9940,9940,9940,0
|
|
20240402,123700,51885720,9940,9940,9940,9940,0
|
|
20240402,123600,51885720,9940,9910,9940,9910,2
|
|
20240402,123500,51865870,9900,9900,9900,9900,0
|
|
20240402,123400,51865870,9900,9900,9900,9900,0
|
|
20240402,123300,51865870,9900,9900,9900,9900,0
|
|
20240402,123200,51865870,9900,9900,9900,9900,0
|
|
20240402,123100,51865870,9900,9900,9900,9900,0
|
|
20240402,123000,51865870,9900,9900,9900,9900,10
|
|
20240402,122900,51766870,9900,9900,9900,9900,0
|
|
20240402,122800,51766870,9900,9900,9900,9900,0
|
|
20240402,122700,51766870,9900,9900,9900,9900,0
|
|
20240402,122600,51766870,9900,9900,9900,9900,0
|
|
20240402,122500,51766870,9900,9900,9900,9900,0
|
|
20240402,122400,51766870,9900,9900,9900,9900,0
|
|
20240402,122300,51766870,9900,9910,9910,9900,14
|
|
20240402,122200,51628260,9950,9950,9950,9950,0
|
|
20240402,122100,51628260,9950,9950,9950,9950,0
|
|
20240402,122000,51628260,9950,9950,9950,9950,0
|
|
20240402,121900,51628260,9950,9920,9950,9920,4
|
|
20240402,121800,51588520,9940,9910,9940,9910,4
|
|
20240402,121700,51548820,9950,9950,9950,9910,4
|
|
20240402,121600,51509060,9910,9950,9950,9910,4
|
|
20240402,121500,51469340,9910,9910,9910,9910,1
|
|
20240402,121400,51459430,9920,9920,9920,9920,0
|
|
20240402,121300,51459430,9920,9910,9920,9900,32
|
|
20240402,121200,51142170,9920,9920,9920,9920,0
|
|
20240402,121100,51142170,9920,9920,9920,9920,0
|
|
20240402,121000,51142170,9920,9920,9920,9920,0
|
|
20240402,120900,51142170,9920,9920,9920,9920,0
|
|
20240402,120800,51142170,9920,9920,9920,9920,1
|
|
20240402,120700,51132250,9910,9910,9910,9910,0
|
|
20240402,120600,51132250,9910,9910,9910,9910,0
|
|
20240402,120500,51132250,9910,9910,9910,9910,0
|
|
20240402,120400,51132250,9910,9910,9910,9910,23
|
|
20240402,120300,50904320,9910,9930,9930,9910,12
|
|
20240402,120200,50785350,9930,9930,9930,9930,0
|
|
20240402,120100,50785350,9930,9930,9930,9930,1
|
|
20240402,120000,50775420,9930,9930,9930,9930,2
|
|
20240402,115900,50755560,9940,9940,9940,9940,1
|
|
20240402,115800,50745620,9940,9940,9940,9940,0
|
|
20240402,115700,50745620,9940,9940,9940,9940,3
|
|
20240402,115600,50715800,9960,9940,9960,9940,8
|
|
20240402,115500,50636240,9930,9930,9930,9930,1
|
|
20240402,115400,50626310,9940,9940,9940,9940,0
|
|
20240402,115300,50626310,9940,9940,9940,9940,0
|
|
20240402,115200,50626310,9940,9940,9940,9940,3
|
|
20240402,115100,50596490,9960,9960,9960,9960,0
|
|
20240402,115000,50596490,9960,9940,9960,9940,30
|
|
20240402,114900,50298270,9960,9960,9960,9960,0
|
|
20240402,114800,50298270,9960,9960,9960,9960,0
|
|
20240402,114700,50298270,9960,9960,9960,9960,0
|
|
20240402,114600,50298270,9960,9960,9960,9960,0
|
|
20240402,114500,50298270,9960,9960,9960,9960,0
|
|
20240402,114400,50298270,9960,9960,9960,9960,2
|
|
20240402,114300,50278350,9930,9940,9940,9930,10
|
|
20240402,114200,50179040,9950,9950,9950,9950,0
|
|
20240402,114100,50179040,9950,9950,9950,9950,0
|
|
20240402,114000,50179040,9950,9960,9960,9950,12
|
|
20240402,113900,50059630,9960,9960,9960,9960,0
|
|
20240402,113800,50059630,9960,9960,9960,9960,0
|
|
20240402,113700,50059630,9960,9970,9970,9960,2
|
|
20240402,113600,50039700,9950,9950,9960,9950,3
|
|
20240402,113500,50009840,9940,9940,9970,9940,6
|
|
20240402,113400,49950140,9940,9940,9940,9940,1
|
|
20240402,113300,49940200,9930,9930,9930,9930,0
|
|
20240402,113200,49940200,9930,9930,9970,9930,12
|
|
20240402,113100,49820910,9950,9930,9950,9930,15
|
|
20240402,113000,49671710,9950,9950,9950,9950,0
|
|
20240402,112900,49671710,9950,9920,9950,9920,3
|
|
20240402,112800,49641920,9970,9970,9970,9970,1
|
|
20240402,112700,49631950,9920,9920,9920,9920,1
|
|
20240402,112600,49622030,9910,9910,9910,9910,0
|
|
20240402,112500,49622030,9910,9910,9910,9910,0
|
|
20240402,112400,49622030,9910,9910,9910,9910,0
|
|
20240402,112300,49622030,9910,9910,9910,9910,2
|
|
20240402,112200,49602210,9920,9920,9920,9920,0
|
|
20240402,112100,49602210,9920,9920,9920,9920,5
|
|
20240402,112000,49552610,9920,9920,9920,9920,4
|
|
20240402,111900,49512930,9920,9920,9920,9920,0
|
|
20240402,111800,49512930,9920,9920,9920,9920,0
|
|
20240402,111700,49512930,9920,9920,9920,9920,17
|
|
20240402,111600,49344290,9970,9970,9970,9970,0
|
|
20240402,111500,49344290,9970,9970,9970,9970,0
|
|
20240402,111400,49344290,9970,9910,9970,9910,20
|
|
20240402,111300,49145970,9900,9910,9910,9900,13
|
|
20240402,111200,49017240,9960,9960,9960,9960,0
|
|
20240402,111100,49017240,9960,9960,9960,9960,0
|
|
20240402,111000,49017240,9960,9960,9960,9960,0
|
|
20240402,110900,49017240,9960,9960,9960,9960,0
|
|
20240402,110800,49017240,9960,9910,9960,9910,50
|
|
20240402,110700,48521640,9900,9900,9900,9900,0
|
|
20240402,110600,48521640,9900,9900,9900,9900,0
|
|
20240402,110500,48521640,9900,9900,9900,9900,0
|
|
20240402,110400,48521640,9900,9900,9900,9900,16
|
|
20240402,110300,48363240,9900,9900,9900,9900,11
|
|
20240402,110200,48254340,9910,9910,9910,9910,0
|
|
20240402,110100,48254340,9910,9910,9910,9910,10
|
|
20240402,110000,48155240,9910,9910,9910,9910,2
|
|
20240402,105900,48135420,9910,9910,9910,9910,0
|
|
20240402,105800,48135420,9910,9910,9910,9910,0
|
|
20240402,105700,48135420,9910,9910,9910,9910,0
|
|
20240402,105600,48135420,9910,9910,9910,9910,3
|
|
20240402,105500,48105690,9910,9910,9910,9910,0
|
|
20240402,105400,48105690,9910,9910,9910,9910,0
|
|
20240402,105300,48105690,9910,9910,9910,9910,0
|
|
20240402,105200,48105690,9910,9900,9910,9900,14
|
|
20240402,105100,47967070,9900,9900,9900,9900,2
|
|
20240402,105000,47947270,9910,9910,9910,9910,0
|
|
20240402,104900,47947270,9910,9910,9910,9910,0
|
|
20240402,104800,47947270,9910,9910,9910,9910,0
|
|
20240402,104700,47947270,9910,9910,9910,9910,0
|
|
20240402,104600,47947270,9910,9910,9910,9910,0
|
|
20240402,104500,47947270,9910,9910,9910,9910,0
|
|
20240402,104400,47947270,9910,9910,9910,9910,0
|
|
20240402,104300,47947270,9910,9900,9910,9900,16
|
|
20240402,104200,47788830,9910,9910,9910,9910,0
|
|
20240402,104100,47788830,9910,9910,9910,9910,0
|
|
20240402,104000,47788830,9910,9910,9910,9910,0
|
|
20240402,103900,47788830,9910,9910,9910,9910,40
|
|
20240402,103800,47392430,9910,9910,9910,9910,17
|
|
20240402,103700,47223960,9910,9910,9910,9910,0
|
|
20240402,103600,47223960,9910,9960,9970,9910,82
|
|
20240402,103500,46406490,9970,9910,9970,9910,169
|
|
20240402,103400,44725840,9900,9900,9900,9900,0
|
|
20240402,103300,44725840,9900,9900,9900,9900,0
|
|
20240402,103200,44725840,9900,9900,9900,9900,0
|
|
20240402,103100,44725840,9900,9900,9900,9900,0
|
|
20240402,103000,44725840,9900,9900,9900,9900,11
|
|
20240402,102900,44616940,9900,9900,9900,9900,1
|
|
20240402,102800,44607040,9910,9910,9910,9910,0
|
|
20240402,102700,44607040,9910,9910,9910,9910,0
|
|
20240402,102600,44607040,9910,9910,9910,9910,0
|
|
20240402,102500,44607040,9910,9910,9910,9910,0
|
|
20240402,102400,44607040,9910,9910,9910,9910,1
|
|
20240402,102300,44597130,9920,9900,9920,9890,153
|
|
20240402,102200,43082410,9890,9880,9910,9880,255
|
|
20240402,102100,40561890,9910,9890,9910,9890,55
|
|
20240402,102000,40017050,9910,9910,9910,9910,0
|
|
20240402,101900,40017050,9910,9890,9910,9890,2
|
|
20240402,101800,39997250,9910,9910,9910,9910,0
|
|
20240402,101700,39997250,9910,9890,9910,9880,7
|
|
20240402,101600,39927970,9880,9900,9900,9880,95
|
|
20240402,101500,38988640,9900,9900,9900,9900,0
|
|
20240402,101400,38988640,9900,9900,9900,9900,0
|
|
20240402,101300,38988640,9900,9900,9900,9900,0
|
|
20240402,101200,38988640,9900,9900,9900,9900,0
|
|
20240402,101100,38988640,9900,9900,9900,9900,0
|
|
20240402,101000,38988640,9900,9900,9900,9900,11
|
|
20240402,100900,38879740,9900,9900,9900,9900,0
|
|
20240402,100800,38879740,9900,9900,9900,9900,312
|
|
20240402,100700,35790940,9920,9900,9920,9900,269
|
|
20240402,100600,33127820,9900,9900,9900,9900,0
|
|
20240402,100500,33127820,9900,9900,9900,9900,0
|
|
20240402,100400,33127820,9900,9900,9900,9900,0
|
|
20240402,100300,33127820,9900,9900,9900,9900,10
|
|
20240402,100200,33028820,9910,9910,9910,9910,0
|
|
20240402,100100,33028820,9910,9910,9910,9910,1
|
|
20240402,100000,33018910,9920,9910,9920,9900,151
|
|
20240402,095900,31522990,9920,9920,9920,9920,0
|
|
20240402,095800,31522990,9920,9920,9920,9920,0
|
|
20240402,095700,31522990,9920,9920,9920,9920,0
|
|
20240402,095600,31522990,9920,9920,9920,9920,0
|
|
20240402,095500,31522990,9920,9920,9920,9920,0
|
|
20240402,095400,31522990,9920,9920,9920,9920,1
|
|
20240402,095300,31513070,9920,9920,9920,9920,3
|
|
20240402,095200,31483310,9910,9910,9910,9910,0
|
|
20240402,095100,31483310,9910,9950,9950,9910,212
|
|
20240402,095000,29382270,9910,9960,9960,9910,6
|
|
20240402,094900,29322700,9960,9910,9960,9910,4
|
|
20240402,094800,29282960,9940,9910,9940,9910,2
|
|
20240402,094700,29263110,9940,9940,9940,9940,0
|
|
20240402,094600,29263110,9940,9910,9950,9910,11
|
|
20240402,094500,29153920,9910,9910,9910,9910,1
|
|
20240402,094400,29144010,9900,9900,9900,9900,0
|
|
20240402,094300,29144010,9900,9920,9920,9900,10
|
|
20240402,094200,29044970,9910,9910,9910,9910,1
|
|
20240402,094100,29035060,9910,9910,9910,9910,0
|
|
20240402,094000,29035060,9910,9910,9910,9910,2
|
|
20240402,093900,29015240,9900,9900,9900,9900,0
|
|
20240402,093800,29015240,9900,9900,9900,9900,2
|
|
20240402,093700,28995440,9950,9950,9950,9950,0
|
|
20240402,093600,28995440,9950,9910,9950,9910,16
|
|
20240402,093500,28836800,9900,9900,9900,9900,0
|
|
20240402,093400,28836800,9900,9900,9900,9900,0
|
|
20240402,093300,28836800,9900,9900,9900,9900,12
|
|
20240402,093200,28718000,9940,9910,9940,9910,100
|
|
20240402,093100,27724710,9960,9920,9960,9900,91
|
|
20240402,093000,26822810,9960,9950,9960,9950,40
|
|
20240402,092900,26424490,9920,9920,9920,9920,0
|
|
20240402,092800,26424490,9920,9920,9920,9920,0
|
|
20240402,092700,26424490,9920,9920,9920,9920,1
|
|
20240402,092600,26414570,9910,9910,9910,9910,1
|
|
20240402,092500,26404660,9880,9880,9880,9880,0
|
|
20240402,092400,26404660,9880,9880,9880,9880,0
|
|
20240402,092300,26404660,9880,9880,9880,9880,0
|
|
20240402,092200,26404660,9880,9880,9880,9880,0
|
|
20240402,092100,26404660,9880,9880,9880,9880,12
|
|
20240402,092000,26286100,9870,9870,9870,9870,1
|
|
20240402,091900,26276230,9920,9920,9920,9920,0
|
|
20240402,091800,26276230,9920,9920,9920,9920,0
|
|
20240402,091700,26276230,9920,9920,9920,9920,0
|
|
20240402,091600,26276230,9920,9920,9920,9920,0
|
|
20240402,091500,26276230,9920,9920,9920,9920,0
|
|
20240402,091400,26276230,9920,9870,9920,9860,6
|
|
20240402,091300,26216920,9910,9910,9910,9910,2
|
|
20240402,091200,26197100,9870,9870,9870,9870,2
|
|
20240402,091100,26177360,9920,9860,9920,9860,7
|
|
20240402,091000,26108090,9860,9860,9920,9860,7
|
|
20240402,090900,26038950,9860,9850,9920,9850,14
|
|
20240402,090800,25900900,9850,9830,9910,9830,226
|
|
20240402,090700,23676380,9830,9940,9940,9810,1881
|
|
20240402,090600,5094100,9940,9970,9970,9940,281
|
|
20240402,090500,2294180,9970,9970,9970,9970,0
|
|
20240402,090400,2294180,9970,9970,9970,9970,52
|
|
20240402,090300,1775740,10040,10040,10040,10040,5
|
|
20240402,090200,1725540,9970,9970,9970,9970,0
|
|
20240402,090100,1725540,9970,10040,10040,9970,74
|
|
20240402,090000,985100,10060,9970,10060,9970,98
|