579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183600,134288710,9980,9980,9980,9980,868
|
|
20240419,183500,134288710,9980,9980,9980,9980,0
|
|
20240419,183400,134288710,9980,9980,9980,9980,0
|
|
20240419,183300,134288710,9980,9980,9980,9980,0
|
|
20240419,183200,134288710,9980,9980,9980,9980,0
|
|
20240419,183100,134288710,9980,9980,9980,9980,0
|
|
20240419,183000,134288710,9980,9980,9980,9980,0
|
|
20240419,182900,134288710,9980,9980,9980,9980,0
|
|
20240419,182800,134288710,9980,9980,9980,9980,0
|
|
20240419,182700,134288710,9980,9980,9980,9980,0
|
|
20240419,182600,134288710,9980,9980,9980,9980,0
|
|
20240419,182500,134288710,9980,9980,9980,9980,0
|
|
20240419,182400,134288710,9980,9980,9980,9980,0
|
|
20240419,182300,134288710,9980,9980,9980,9980,0
|
|
20240419,182200,134288710,9980,9980,9980,9980,0
|
|
20240419,182100,134288710,9980,9980,9980,9980,0
|
|
20240419,182000,134288710,9980,9980,9980,9980,0
|
|
20240419,181900,134288710,9980,9980,9980,9980,0
|
|
20240419,181800,134288710,9980,9980,9980,9980,0
|
|
20240419,181700,134288710,9980,9980,9980,9980,0
|
|
20240419,181600,134288710,9980,9980,9980,9980,0
|
|
20240419,181500,134288710,9980,9980,9980,9980,0
|
|
20240419,181400,134288710,9980,9980,9980,9980,0
|
|
20240419,181300,134288710,9980,9980,9980,9980,0
|
|
20240419,181200,134288710,9980,9980,9980,9980,0
|
|
20240419,181100,134288710,9980,9980,9980,9980,0
|
|
20240419,181000,134288710,9980,9980,9980,9980,0
|
|
20240419,180900,134288710,9980,9980,9980,9980,0
|
|
20240419,180800,134288710,9980,9980,9980,9980,0
|
|
20240419,180700,134288710,9980,9980,9980,9980,0
|
|
20240419,180600,134288710,9980,9980,9980,9980,868
|
|
20240419,180500,134288710,9980,9980,9980,9980,0
|
|
20240419,180400,134288710,9980,9980,9980,9980,0
|
|
20240419,180300,134288710,9980,9980,9980,9980,0
|
|
20240419,180200,134288710,9980,9980,9980,9980,0
|
|
20240419,180100,134288710,9980,9980,9980,9980,0
|
|
20240419,180000,134288710,9980,9980,9980,9980,0
|
|
20240419,175900,134288710,9980,9980,9980,9980,0
|
|
20240419,175800,134288710,9980,9980,9980,9980,0
|
|
20240419,175700,134288710,9980,9980,9980,9980,0
|
|
20240419,175600,134288710,9980,9980,9980,9980,0
|
|
20240419,175500,134288710,9980,9980,9980,9980,0
|
|
20240419,175400,134288710,9980,9980,9980,9980,0
|
|
20240419,175300,134288710,9980,9980,9980,9980,0
|
|
20240419,175200,134288710,9980,9980,9980,9980,0
|
|
20240419,175100,134288710,9980,9980,9980,9980,0
|
|
20240419,175000,134288710,9980,9980,9980,9980,0
|
|
20240419,174900,134288710,9980,9980,9980,9980,0
|
|
20240419,174800,134288710,9980,9980,9980,9980,0
|
|
20240419,174700,134288710,9980,9980,9980,9980,0
|
|
20240419,174600,134288710,9980,9980,9980,9980,0
|
|
20240419,174500,134288710,9980,9980,9980,9980,0
|
|
20240419,174400,134288710,9980,9980,9980,9980,0
|
|
20240419,174300,134288710,9980,9980,9980,9980,0
|
|
20240419,174200,134288710,9980,9980,9980,9980,0
|
|
20240419,174100,134288710,9980,9980,9980,9980,0
|
|
20240419,174000,134288710,9980,9980,9980,9980,0
|
|
20240419,173900,134288710,9980,9980,9980,9980,0
|
|
20240419,173800,134288710,9980,9980,9980,9980,0
|
|
20240419,173700,134288710,9980,9980,9980,9980,0
|
|
20240419,173600,134288710,9980,9980,9980,9980,868
|
|
20240419,173500,134288710,9980,9980,9980,9980,0
|
|
20240419,173400,134288710,9980,9980,9980,9980,0
|
|
20240419,173300,134288710,9980,9980,9980,9980,0
|
|
20240419,173200,134288710,9980,9980,9980,9980,0
|
|
20240419,173100,134288710,9980,9980,9980,9980,0
|
|
20240419,173000,134288710,9980,9980,9980,9980,0
|
|
20240419,172900,134288710,9980,9980,9980,9980,0
|
|
20240419,172800,134288710,9980,9980,9980,9980,0
|
|
20240419,172700,134288710,9980,9980,9980,9980,0
|
|
20240419,172600,134288710,9980,9980,9980,9980,0
|
|
20240419,172500,134288710,9980,9980,9980,9980,0
|
|
20240419,172400,134288710,9980,9980,9980,9980,0
|
|
20240419,172300,134288710,9980,9980,9980,9980,0
|
|
20240419,172200,134288710,9980,9980,9980,9980,0
|
|
20240419,172100,134288710,9980,9980,9980,9980,0
|
|
20240419,172000,134288710,9980,9980,9980,9980,0
|
|
20240419,171900,134288710,9980,9980,9980,9980,0
|
|
20240419,171800,134288710,9980,9980,9980,9980,0
|
|
20240419,171700,134288710,9980,9980,9980,9980,0
|
|
20240419,171600,134288710,9980,9980,9980,9980,0
|
|
20240419,171500,134288710,9980,9980,9980,9980,0
|
|
20240419,171400,134288710,9980,9980,9980,9980,0
|
|
20240419,171300,134288710,9980,9980,9980,9980,0
|
|
20240419,171200,134288710,9980,9980,9980,9980,0
|
|
20240419,171100,134288710,9980,9980,9980,9980,0
|
|
20240419,171000,134288710,9980,9980,9980,9980,0
|
|
20240419,170900,134288710,9980,9980,9980,9980,0
|
|
20240419,170800,134288710,9980,9980,9980,9980,0
|
|
20240419,170700,134288710,9980,9980,9980,9980,0
|
|
20240419,170600,134288710,9980,9980,9980,9980,868
|
|
20240419,170500,134288710,9980,9980,9980,9980,0
|
|
20240419,170400,134288710,9980,9980,9980,9980,0
|
|
20240419,170300,134288710,9980,9980,9980,9980,0
|
|
20240419,170200,134288710,9980,9980,9980,9980,0
|
|
20240419,170100,134288710,9980,9980,9980,9980,0
|
|
20240419,170000,134288710,9980,9980,9980,9980,0
|
|
20240419,165900,134288710,9980,9980,9980,9980,0
|
|
20240419,165800,134288710,9980,9980,9980,9980,0
|
|
20240419,165700,134288710,9980,9980,9980,9980,0
|
|
20240419,165600,134288710,9980,9980,9980,9980,0
|
|
20240419,165500,134288710,9980,9980,9980,9980,0
|
|
20240419,165400,134288710,9980,9980,9980,9980,0
|
|
20240419,165300,134288710,9980,9980,9980,9980,0
|
|
20240419,165200,134288710,9980,9980,9980,9980,0
|
|
20240419,165100,134288710,9980,9980,9980,9980,0
|
|
20240419,165000,134288710,9980,9980,9980,9980,0
|
|
20240419,164900,134288710,9980,9980,9980,9980,0
|
|
20240419,164800,134288710,9980,9980,9980,9980,0
|
|
20240419,164700,134288710,9980,9980,9980,9980,0
|
|
20240419,164600,134288710,9980,9980,9980,9980,0
|
|
20240419,164500,134288710,9980,9980,9980,9980,0
|
|
20240419,164400,134288710,9980,9980,9980,9980,0
|
|
20240419,164300,134288710,9980,9980,9980,9980,0
|
|
20240419,164200,134288710,9980,9980,9980,9980,0
|
|
20240419,164100,134288710,9980,9980,9980,9980,0
|
|
20240419,164000,134288710,9980,9980,9980,9980,0
|
|
20240419,163900,134288710,9980,9980,9980,9980,0
|
|
20240419,163800,134288710,9980,9980,9980,9980,0
|
|
20240419,163700,134288710,9980,9980,9980,9980,0
|
|
20240419,163600,134288710,9980,9980,9980,9980,868
|
|
20240419,163500,134288710,9980,9980,9980,9980,0
|
|
20240419,163400,134288710,9980,9980,9980,9980,0
|
|
20240419,163300,134288710,9980,9980,9980,9980,0
|
|
20240419,163200,134288710,9980,9980,9980,9980,0
|
|
20240419,163100,134288710,9980,9980,9980,9980,0
|
|
20240419,163000,134288710,9980,9980,9980,9980,0
|
|
20240419,162900,134288710,9980,9980,9980,9980,0
|
|
20240419,162800,134288710,9980,9980,9980,9980,0
|
|
20240419,162700,134288710,9980,9980,9980,9980,0
|
|
20240419,162600,134288710,9980,9980,9980,9980,0
|
|
20240419,162500,134288710,9980,9980,9980,9980,0
|
|
20240419,162400,134288710,9980,9980,9980,9980,0
|
|
20240419,162300,134288710,9980,9980,9980,9980,0
|
|
20240419,162200,134288710,9980,9980,9980,9980,0
|
|
20240419,162100,134288710,9980,9980,9980,9980,0
|
|
20240419,162000,134288710,9980,9980,9980,9980,0
|
|
20240419,161900,134288710,9980,9980,9980,9980,0
|
|
20240419,161800,134288710,9980,9980,9980,9980,0
|
|
20240419,161700,134288710,9980,9980,9980,9980,0
|
|
20240419,161600,134288710,9980,9980,9980,9980,0
|
|
20240419,161500,134288710,9980,9980,9980,9980,0
|
|
20240419,161400,134288710,9980,9980,9980,9980,0
|
|
20240419,161300,134288710,9980,9980,9980,9980,0
|
|
20240419,161200,134288710,9980,9980,9980,9980,0
|
|
20240419,161100,134288710,9980,9980,9980,9980,0
|
|
20240419,161000,134288710,9980,9980,9980,9980,0
|
|
20240419,160900,134288710,9980,9980,9980,9980,0
|
|
20240419,160800,134288710,9980,9980,9980,9980,0
|
|
20240419,160700,134288710,9980,9980,9980,9980,0
|
|
20240419,160600,134288710,9980,9980,9980,9980,868
|
|
20240419,160500,134288710,9980,9980,9980,9980,0
|
|
20240419,160400,134288710,9980,9980,9980,9980,0
|
|
20240419,160300,134288710,9980,9980,9980,9980,0
|
|
20240419,160200,134288710,9980,9980,9980,9980,0
|
|
20240419,160100,134288710,9980,9980,9980,9980,0
|
|
20240419,160000,134288710,9980,9980,9980,9980,0
|
|
20240419,155900,134288710,9980,9980,9980,9980,0
|
|
20240419,155800,134288710,9980,9980,9980,9980,0
|
|
20240419,155700,134288710,9980,9980,9980,9980,0
|
|
20240419,155600,134288710,9980,9980,9980,9980,0
|
|
20240419,155500,134288710,9980,9980,9980,9980,0
|
|
20240419,155400,134288710,9980,9980,9980,9980,0
|
|
20240419,155300,134288710,9980,9980,9980,9980,0
|
|
20240419,155200,134288710,9980,9980,9980,9980,0
|
|
20240419,155100,134288710,9980,9980,9980,9980,0
|
|
20240419,155000,134288710,9980,9980,9980,9980,0
|
|
20240419,154900,134288710,9980,9980,9980,9980,0
|
|
20240419,154800,134288710,9980,9980,9980,9980,0
|
|
20240419,154700,134288710,9980,9980,9980,9980,0
|
|
20240419,154600,134288710,9980,9980,9980,9980,0
|
|
20240419,154500,134288710,9980,9980,9980,9980,0
|
|
20240419,154400,134288710,9980,9980,9980,9980,0
|
|
20240419,154300,134288710,9980,9980,9980,9980,0
|
|
20240419,154200,134288710,9980,9980,9980,9980,0
|
|
20240419,154100,134288710,9980,9980,9980,9980,0
|
|
20240419,154000,134288710,9980,9980,9980,9980,0
|
|
20240419,153900,134288710,9980,9980,9980,9980,0
|
|
20240419,153800,134288710,9980,9980,9980,9980,0
|
|
20240419,153700,134288710,9980,9980,9980,9980,0
|
|
20240419,153600,134288710,9980,9980,9980,9980,868
|
|
20240419,153500,134288710,9980,9980,9980,9980,0
|
|
20240419,153400,134288710,9980,9980,9980,9980,0
|
|
20240419,153300,134288710,9980,9980,9980,9980,0
|
|
20240419,153200,134288710,9980,9980,9980,9980,0
|
|
20240419,153100,134288710,9980,9980,9980,9980,0
|
|
20240419,153000,134288710,9980,9980,9980,9980,868
|
|
20240419,152900,125626070,9920,9920,9920,9920,0
|
|
20240419,152800,125626070,9920,9920,9920,9920,0
|
|
20240419,152700,125626070,9920,9920,9920,9920,0
|
|
20240419,152600,125626070,9920,9920,9920,9920,0
|
|
20240419,152500,125626070,9920,9920,9920,9920,0
|
|
20240419,152400,125626070,9920,9920,9920,9920,0
|
|
20240419,152300,125626070,9920,9920,9920,9920,0
|
|
20240419,152200,125626070,9920,9920,9920,9920,0
|
|
20240419,152100,125626070,9920,9920,9920,9920,0
|
|
20240419,152000,125626070,9920,9920,9920,9920,0
|
|
20240419,151900,125626070,9920,9960,9960,9920,13
|
|
20240419,151800,125496670,9960,9960,9960,9960,16
|
|
20240419,151700,125337310,9960,9960,9960,9960,0
|
|
20240419,151600,125337310,9960,9960,9960,9960,11
|
|
20240419,151500,125227750,9980,9980,9980,9980,5
|
|
20240419,151400,125177850,9970,9960,9970,9960,10
|
|
20240419,151300,125078190,9970,9950,9970,9950,89
|
|
20240419,151200,124191710,9950,9950,9950,9950,0
|
|
20240419,151100,124191710,9950,9950,9950,9950,20
|
|
20240419,151000,123992710,9920,9940,9940,9920,17
|
|
20240419,150900,123823940,9930,9920,9930,9920,35
|
|
20240419,150800,123476720,9920,9940,9940,9920,23
|
|
20240419,150700,123248390,9920,9920,9920,9920,0
|
|
20240419,150600,123248390,9920,9940,9940,9920,9
|
|
20240419,150500,123159090,9920,9930,9930,9920,8
|
|
20240419,150400,123079680,9920,9930,9930,9920,6
|
|
20240419,150300,123020110,9920,9930,9930,9920,5
|
|
20240419,150200,122970500,9930,9940,9940,9930,16
|
|
20240419,150100,122811560,9940,9930,9940,9930,7
|
|
20240419,150000,122741990,9920,9920,9920,9920,0
|
|
20240419,145900,122741990,9920,9920,9920,9920,0
|
|
20240419,145800,122741990,9920,9940,9940,9920,39
|
|
20240419,145700,122354980,9930,9930,9930,9930,2
|
|
20240419,145600,122335120,9930,9930,9930,9930,5
|
|
20240419,145500,122285470,9920,9920,9920,9920,0
|
|
20240419,145400,122285470,9920,9930,9930,9920,20
|
|
20240419,145300,122087010,9920,9930,9930,9920,6
|
|
20240419,145200,122027440,9920,9950,9950,9920,15
|
|
20240419,145100,121878360,9940,9940,9940,9940,0
|
|
20240419,145000,121878360,9940,9940,9940,9940,1
|
|
20240419,144900,121868420,9920,9920,9920,9920,450
|
|
20240419,144800,117404420,9950,9950,9950,9950,0
|
|
20240419,144700,117404420,9950,9950,9950,9940,306
|
|
20240419,144600,114359730,9950,9950,9950,9950,5
|
|
20240419,144500,114309980,9950,9950,9950,9950,5
|
|
20240419,144400,114260230,9950,9950,9950,9950,0
|
|
20240419,144300,114260230,9950,9950,9950,9950,5
|
|
20240419,144200,114210480,9950,9950,9950,9950,13
|
|
20240419,144100,114081130,9950,9950,9950,9950,5
|
|
20240419,144000,114031380,9950,9950,9950,9950,0
|
|
20240419,143900,114031380,9950,9940,9950,9940,9
|
|
20240419,143800,113941870,9940,9940,9940,9940,5
|
|
20240419,143700,113892170,9940,9940,9940,9940,9
|
|
20240419,143600,113802710,9940,9940,9940,9940,0
|
|
20240419,143500,113802710,9940,9940,9940,9940,5
|
|
20240419,143400,113753010,9940,9940,9940,9940,5
|
|
20240419,143300,113703310,9930,9940,9940,9930,6
|
|
20240419,143200,113643680,9930,9930,9930,9930,0
|
|
20240419,143100,113643680,9930,9930,9930,9930,1
|
|
20240419,143000,113633750,9900,9900,9900,9900,0
|
|
20240419,142900,113633750,9900,9930,9940,9900,1754
|
|
20240419,142800,96209290,9910,9910,9910,9910,0
|
|
20240419,142700,96209290,9910,9910,9910,9910,5
|
|
20240419,142600,96159740,9910,9910,9910,9910,5
|
|
20240419,142500,96110190,9900,9920,9920,9900,43
|
|
20240419,142400,95684350,9920,9920,9920,9920,0
|
|
20240419,142300,95684350,9920,9920,9920,9920,5
|
|
20240419,142200,95634750,9910,9910,9910,9910,1
|
|
20240419,142100,95624840,9900,9940,9940,9900,240
|
|
20240419,142000,93246630,9940,9940,9940,9940,0
|
|
20240419,141900,93246630,9940,9940,9940,9940,15
|
|
20240419,141800,93097530,9940,9930,9940,9930,7
|
|
20240419,141700,93027970,9940,9940,9940,9940,1
|
|
20240419,141600,93018030,9940,9940,9940,9940,5
|
|
20240419,141500,92968330,9940,9940,9940,9940,5
|
|
20240419,141400,92918630,9940,9940,9940,9940,5
|
|
20240419,141300,92868930,9940,9940,9940,9940,0
|
|
20240419,141200,92868930,9940,9940,9940,9940,5
|
|
20240419,141100,92819230,9940,9940,9940,9940,5
|
|
20240419,141000,92769530,9940,9940,9940,9940,5
|
|
20240419,140900,92719830,9940,9940,9940,9940,0
|
|
20240419,140800,92719830,9940,9940,9940,9940,5
|
|
20240419,140700,92670130,9940,9940,9940,9940,6
|
|
20240419,140600,92610490,9940,9940,9940,9940,5
|
|
20240419,140500,92560790,9940,9940,9940,9940,0
|
|
20240419,140400,92560790,9940,9940,9940,9940,5
|
|
20240419,140300,92511090,9940,9940,9940,9940,5
|
|
20240419,140200,92461390,9940,9940,9940,9940,5
|
|
20240419,140100,92411690,9940,9940,9940,9940,50
|
|
20240419,140000,91914690,9940,9940,9940,9940,5
|
|
20240419,135900,91864990,9940,9940,9940,9940,5
|
|
20240419,135800,91815290,9940,9940,9940,9940,5
|
|
20240419,135700,91765590,9940,9940,9940,9940,0
|
|
20240419,135600,91765590,9940,9940,9940,9940,7
|
|
20240419,135500,91696010,9940,9940,9940,9940,5
|
|
20240419,135400,91646310,9940,9940,9940,9940,5
|
|
20240419,135300,91596610,9940,9940,9940,9940,0
|
|
20240419,135200,91596610,9940,9940,9940,9940,5
|
|
20240419,135100,91546910,9940,9940,9940,9940,5
|
|
20240419,135000,91497210,9940,9940,9940,9940,5
|
|
20240419,134900,91447510,9940,9940,9940,9940,0
|
|
20240419,134800,91447510,9940,9940,9940,9940,5
|
|
20240419,134700,91397810,9940,9940,9940,9940,5
|
|
20240419,134600,91348110,9940,9940,9940,9940,0
|
|
20240419,134500,91348110,9940,9940,9940,9940,5
|
|
20240419,134400,91298410,9940,9940,9940,9940,5
|
|
20240419,134300,91248710,9940,9940,9940,9940,5
|
|
20240419,134200,91199010,9930,9930,9930,9930,0
|
|
20240419,134100,91199010,9930,9930,9930,9930,1
|
|
20240419,134000,91189080,9910,9910,9910,9910,0
|
|
20240419,133900,91189080,9910,9920,9920,9910,8
|
|
20240419,133800,91109750,9900,9900,9900,9900,0
|
|
20240419,133700,91109750,9900,9930,9930,9900,20
|
|
20240419,133600,90911450,9930,9940,9940,9930,8
|
|
20240419,133500,90831960,9940,9940,9940,9940,5
|
|
20240419,133400,90782260,9930,9930,9930,9930,0
|
|
20240419,133300,90782260,9930,9940,9940,9930,6
|
|
20240419,133200,90722630,9940,9940,9940,9940,5
|
|
20240419,133100,90672930,9940,9940,9940,9940,5
|
|
20240419,133000,90623230,9940,9940,9940,9940,0
|
|
20240419,132900,90623230,9940,9940,9940,9940,5
|
|
20240419,132800,90573530,9940,9940,9940,9940,5
|
|
20240419,132700,90523830,9940,9940,9940,9940,5
|
|
20240419,132600,90474130,9940,9940,9940,9940,0
|
|
20240419,132500,90474130,9940,9940,9940,9940,9
|
|
20240419,132400,90384670,9940,9940,9940,9940,5
|
|
20240419,132300,90334970,9940,9940,9940,9940,5
|
|
20240419,132200,90285270,9940,9940,9940,9940,0
|
|
20240419,132100,90285270,9940,9940,9940,9940,5
|
|
20240419,132000,90235570,9940,9940,9940,9940,5
|
|
20240419,131900,90185870,9940,9940,9940,9940,5
|
|
20240419,131800,90136170,9940,9940,9940,9940,0
|
|
20240419,131700,90136170,9940,9940,9940,9940,10
|
|
20240419,131600,90036770,9940,9940,9940,9940,5
|
|
20240419,131500,89987070,9940,9940,9940,9940,0
|
|
20240419,131400,89987070,9940,9940,9940,9940,5
|
|
20240419,131300,89937370,9940,9940,9940,9940,5
|
|
20240419,131200,89887670,9940,9940,9940,9940,5
|
|
20240419,131100,89837970,9940,9940,9940,9940,0
|
|
20240419,131000,89837970,9940,9940,9940,9940,5
|
|
20240419,130900,89788270,9940,9940,9940,9940,5
|
|
20240419,130800,89738570,9940,9940,9940,9940,5
|
|
20240419,130700,89688870,9940,9940,9940,9940,0
|
|
20240419,130600,89688870,9940,9940,9940,9940,5
|
|
20240419,130500,89639170,9930,9930,9930,9930,1
|
|
20240419,130400,89629240,9910,9910,9910,9910,0
|
|
20240419,130300,89629240,9910,9910,9910,9910,1
|
|
20240419,130200,89619330,9940,9930,9940,9910,14
|
|
20240419,130100,89480390,9910,9910,9910,9910,25
|
|
20240419,130000,89232640,9930,9940,9940,9930,47
|
|
20240419,125900,88765510,9940,9940,9940,9940,0
|
|
20240419,125800,88765510,9940,9940,9940,9940,0
|
|
20240419,125700,88765510,9940,9940,9940,9940,1
|
|
20240419,125600,88755570,9940,9940,9940,9940,0
|
|
20240419,125500,88755570,9940,9940,9940,9940,0
|
|
20240419,125400,88755570,9940,9940,9940,9920,900
|
|
20240419,125300,79810970,9940,9940,9940,9940,0
|
|
20240419,125200,79810970,9940,9940,9940,9940,0
|
|
20240419,125100,79810970,9940,9940,9940,9940,10
|
|
20240419,125000,79711570,9940,9940,9940,9940,10
|
|
20240419,124900,79612170,9930,9930,9930,9930,363
|
|
20240419,124800,76007580,9920,9920,9920,9920,0
|
|
20240419,124700,76007580,9920,9920,9920,9920,0
|
|
20240419,124600,76007580,9920,9920,9920,9920,0
|
|
20240419,124500,76007580,9920,9920,9920,9920,0
|
|
20240419,124400,76007580,9920,9920,9920,9920,0
|
|
20240419,124300,76007580,9920,9920,9920,9920,317
|
|
20240419,124200,72862940,9920,9920,9920,9920,1
|
|
20240419,124100,72853020,9920,9910,9920,9910,144
|
|
20240419,124000,71425050,9910,9910,9910,9910,0
|
|
20240419,123900,71425050,9910,9910,9910,9910,0
|
|
20240419,123800,71425050,9910,9900,9910,9900,421
|
|
20240419,123700,67252990,9900,9900,9900,9900,0
|
|
20240419,123600,67252990,9900,9900,9900,9900,0
|
|
20240419,123500,67252990,9900,9910,9910,9900,10
|
|
20240419,123400,67153960,9900,9900,9900,9900,0
|
|
20240419,123300,67153960,9900,9910,9910,9900,11
|
|
20240419,123200,67045010,9900,9900,9900,9900,0
|
|
20240419,123100,67045010,9900,9900,9900,9900,0
|
|
20240419,123000,67045010,9900,9910,9910,9900,15
|
|
20240419,122900,66896420,9900,9900,9900,9900,0
|
|
20240419,122800,66896420,9900,9900,9900,9900,0
|
|
20240419,122700,66896420,9900,9910,9910,9900,14
|
|
20240419,122600,66757740,9900,9900,9900,9900,6
|
|
20240419,122500,66698340,9900,9900,9900,9900,0
|
|
20240419,122400,66698340,9900,9910,9910,9900,22
|
|
20240419,122300,66480430,9900,9900,9900,9900,0
|
|
20240419,122200,66480430,9900,9910,9910,9900,37
|
|
20240419,122100,66113920,9900,9900,9900,9900,0
|
|
20240419,122000,66113920,9900,9900,9900,9900,0
|
|
20240419,121900,66113920,9900,9910,9910,9900,70
|
|
20240419,121800,65420830,9900,9900,9900,9900,0
|
|
20240419,121700,65420830,9900,9900,9900,9900,0
|
|
20240419,121600,65420830,9900,9900,9910,9900,52
|
|
20240419,121500,64905830,9900,9900,9900,9900,0
|
|
20240419,121400,64905830,9900,9910,9910,9900,43
|
|
20240419,121300,64479980,9900,9900,9900,9900,0
|
|
20240419,121200,64479980,9900,9900,9900,9900,0
|
|
20240419,121100,64479980,9900,9910,9910,9900,49
|
|
20240419,121000,63994700,9900,9900,9900,9900,0
|
|
20240419,120900,63994700,9900,9900,9900,9900,0
|
|
20240419,120800,63994700,9900,9910,9910,9900,64
|
|
20240419,120700,63360530,9910,9910,9910,9910,29
|
|
20240419,120600,63073140,9910,9920,9920,9910,71
|
|
20240419,120500,62369030,9910,9910,9910,9910,0
|
|
20240419,120400,62369030,9910,9910,9910,9910,0
|
|
20240419,120300,62369030,9910,9920,9920,9910,63
|
|
20240419,120200,61744200,9900,9900,9900,9900,0
|
|
20240419,120100,61744200,9900,9900,9900,9900,0
|
|
20240419,120000,61744200,9900,9900,9900,9900,0
|
|
20240419,115900,61744200,9900,9900,9900,9900,16
|
|
20240419,115800,61585800,9900,9920,9920,9900,100
|
|
20240419,115700,60594560,9920,9920,9920,9920,0
|
|
20240419,115600,60594560,9920,9920,9920,9920,0
|
|
20240419,115500,60594560,9920,9910,9920,9910,54
|
|
20240419,115400,60058920,9910,9910,9910,9910,8
|
|
20240419,115300,59979640,9910,9910,9910,9910,0
|
|
20240419,115200,59979640,9910,9910,9910,9910,15
|
|
20240419,115100,59830990,9900,9910,9910,9900,756
|
|
20240419,115000,52339080,9920,9920,9920,9920,0
|
|
20240419,114900,52339080,9920,9920,9920,9920,50
|
|
20240419,114800,51843080,9920,9920,9920,9920,0
|
|
20240419,114700,51843080,9920,9920,9920,9920,50
|
|
20240419,114600,51347080,9910,9910,9910,9910,100
|
|
20240419,114500,50356080,9920,9920,9920,9920,0
|
|
20240419,114400,50356080,9920,9920,9920,9920,50
|
|
20240419,114300,49860080,9920,9920,9920,9920,0
|
|
20240419,114200,49860080,9920,9920,9920,9920,0
|
|
20240419,114100,49860080,9920,9920,9920,9920,50
|
|
20240419,114000,49364080,9910,9910,9910,9910,0
|
|
20240419,113900,49364080,9910,9920,9920,9910,54
|
|
20240419,113800,48828440,9910,9910,9910,9910,0
|
|
20240419,113700,48828440,9910,9910,9910,9910,56
|
|
20240419,113600,48273480,9910,9920,9920,9910,59
|
|
20240419,113500,47688290,9920,9920,9920,9920,1
|
|
20240419,113400,47678370,9920,9920,9920,9920,2
|
|
20240419,113300,47658530,9920,9920,9920,9920,51
|
|
20240419,113200,47152610,9910,9910,9910,9910,1
|
|
20240419,113100,47142700,9920,9920,9920,9920,50
|
|
20240419,113000,46646700,9920,9920,9920,9920,0
|
|
20240419,112900,46646700,9920,9920,9920,9920,0
|
|
20240419,112800,46646700,9920,9920,9920,9920,50
|
|
20240419,112700,46150700,9910,9910,9910,9910,0
|
|
20240419,112600,46150700,9910,9910,9910,9910,100
|
|
20240419,112500,45159700,9920,9920,9920,9920,50
|
|
20240419,112400,44663700,9920,9920,9920,9920,0
|
|
20240419,112300,44663700,9920,9920,9920,9920,1
|
|
20240419,112200,44653780,9920,9920,9920,9920,50
|
|
20240419,112100,44157780,9920,9920,9920,9920,0
|
|
20240419,112000,44157780,9920,9920,9920,9920,50
|
|
20240419,111900,43661780,9920,9920,9920,9920,0
|
|
20240419,111800,43661780,9920,9920,9920,9920,0
|
|
20240419,111700,43661780,9920,9910,9920,9910,59
|
|
20240419,111600,43076580,9910,9920,9920,9910,7
|
|
20240419,111500,43007200,9910,9910,9910,9910,20
|
|
20240419,111400,42809000,9910,9920,9920,9910,113
|
|
20240419,111300,41688670,9910,9910,9910,9910,23
|
|
20240419,111200,41460740,9910,9920,9920,9910,90
|
|
20240419,111100,40568340,9910,9910,9910,9910,0
|
|
20240419,111000,40568340,9910,9910,9910,9910,121
|
|
20240419,110900,39369230,9910,9920,9920,9910,186
|
|
20240419,110800,37525470,9910,9910,9910,9910,0
|
|
20240419,110700,37525470,9910,9910,9910,9910,114
|
|
20240419,110600,36395730,9920,9920,9920,9920,50
|
|
20240419,110500,35899730,9910,9910,9910,9910,441
|
|
20240419,110400,31529420,9910,9920,9920,9910,71
|
|
20240419,110300,30825310,9920,9920,9920,9920,384
|
|
20240419,110200,27016030,9920,9920,9920,9920,4
|
|
20240419,110100,26976350,9920,9930,9930,9920,55
|
|
20240419,110000,26430250,9920,9920,9920,9920,0
|
|
20240419,105900,26430250,9920,9920,9920,9920,0
|
|
20240419,105800,26430250,9920,9930,9930,9920,66
|
|
20240419,105700,25774910,9920,9920,9920,9920,0
|
|
20240419,105600,25774910,9920,9930,9930,9920,58
|
|
20240419,105500,25199060,9930,9930,9930,9930,1
|
|
20240419,105400,25189130,9920,9930,9930,9920,803
|
|
20240419,105300,17216560,9940,9940,9940,9940,22
|
|
20240419,105200,16997880,9930,9930,9930,9930,8
|
|
20240419,105100,16918440,9940,9940,9940,9940,0
|
|
20240419,105000,16918440,9940,9930,9940,9930,57
|
|
20240419,104900,16351950,9930,9930,9930,9930,165
|
|
20240419,104800,14713500,9940,9940,9940,9940,0
|
|
20240419,104700,14713500,9940,9940,9940,9940,2
|
|
20240419,104600,14693620,9940,9940,9940,9940,0
|
|
20240419,104500,14693620,9940,9940,9940,9940,8
|
|
20240419,104400,14614100,9930,9930,9930,9930,0
|
|
20240419,104300,14614100,9930,9930,9930,9930,1
|
|
20240419,104200,14604170,9940,9940,9940,9940,26
|
|
20240419,104100,14345730,9940,9940,9940,9940,0
|
|
20240419,104000,14345730,9940,9940,9940,9940,14
|
|
20240419,103900,14206570,9930,9940,9940,9930,72
|
|
20240419,103800,13491280,9930,9930,9930,9930,0
|
|
20240419,103700,13491280,9930,9940,9940,9930,110
|
|
20240419,103600,12398880,9930,9930,9930,9930,1
|
|
20240419,103500,12388950,9940,9950,9950,9940,31
|
|
20240419,103400,12080800,9950,9950,9950,9950,0
|
|
20240419,103300,12080800,9950,9950,9950,9950,0
|
|
20240419,103200,12080800,9950,9950,9950,9950,0
|
|
20240419,103100,12080800,9950,9950,9950,9950,0
|
|
20240419,103000,12080800,9950,9950,9950,9950,0
|
|
20240419,102900,12080800,9950,9950,9950,9950,0
|
|
20240419,102800,12080800,9950,9950,9950,9950,0
|
|
20240419,102700,12080800,9950,9950,9950,9950,0
|
|
20240419,102600,12080800,9950,9950,9950,9950,1
|
|
20240419,102500,12070850,9940,9940,9940,9940,0
|
|
20240419,102400,12070850,9940,9950,9950,9940,2
|
|
20240419,102300,12050960,9950,9950,9950,9950,1
|
|
20240419,102200,12041010,9940,9940,9940,9940,0
|
|
20240419,102100,12041010,9940,9940,9940,9940,0
|
|
20240419,102000,12041010,9940,9940,9950,9940,7
|
|
20240419,101900,11971410,9940,9940,9940,9940,0
|
|
20240419,101800,11971410,9940,9950,9950,9940,3
|
|
20240419,101700,11941570,9940,9940,9940,9940,0
|
|
20240419,101600,11941570,9940,9940,9940,9940,1
|
|
20240419,101500,11931630,9940,9950,9950,9940,6
|
|
20240419,101400,11871950,9940,9940,9940,9940,0
|
|
20240419,101300,11871950,9940,9940,9940,9930,12
|
|
20240419,101200,11752700,9940,9930,9940,9930,2
|
|
20240419,101100,11732830,9940,9940,9940,9940,0
|
|
20240419,101000,11732830,9940,9940,9940,9940,1
|
|
20240419,100900,11722890,9930,9930,9930,9930,0
|
|
20240419,100800,11722890,9930,9930,9930,9930,0
|
|
20240419,100700,11722890,9930,9940,9940,9930,6
|
|
20240419,100600,11663260,9930,9930,9930,9930,8
|
|
20240419,100500,11583820,9930,9930,9930,9930,0
|
|
20240419,100400,11583820,9930,9940,9940,9920,106
|
|
20240419,100300,10531900,9940,9940,9940,9940,5
|
|
20240419,100200,10482200,9940,9940,9940,9940,0
|
|
20240419,100100,10482200,9940,9940,9940,9940,0
|
|
20240419,100000,10482200,9940,9940,9940,9940,0
|
|
20240419,095900,10482200,9940,9930,9940,9930,25
|
|
20240419,095800,10233750,9940,9930,9940,9930,102
|
|
20240419,095700,9220710,9930,9930,9930,9930,0
|
|
20240419,095600,9220710,9930,9940,9940,9930,10
|
|
20240419,095500,9121380,9940,9940,9940,9940,2
|
|
20240419,095400,9101500,9940,9940,9940,9940,6
|
|
20240419,095300,9041860,9930,9930,9930,9930,1
|
|
20240419,095200,9031930,9930,9930,9930,9930,0
|
|
20240419,095100,9031930,9930,9940,9960,9930,27
|
|
20240419,095000,8763590,9930,9930,9930,9930,0
|
|
20240419,094900,8763590,9930,9930,9930,9930,0
|
|
20240419,094800,8763590,9930,9930,9930,9930,21
|
|
20240419,094700,8555060,9930,9930,9930,9930,0
|
|
20240419,094600,8555060,9930,9930,9930,9930,39
|
|
20240419,094500,8167790,9930,9940,9940,9930,54
|
|
20240419,094400,7631200,9930,9930,9930,9930,0
|
|
20240419,094300,7631200,9930,9940,9940,9930,39
|
|
20240419,094200,7243570,9930,9940,9940,9930,6
|
|
20240419,094100,7183940,9930,9930,9930,9930,52
|
|
20240419,094000,6667580,9930,9930,9930,9930,24
|
|
20240419,093900,6429260,9920,9920,9920,9920,0
|
|
20240419,093800,6429260,9920,9920,9920,9920,0
|
|
20240419,093700,6429260,9920,9940,9940,9920,15
|
|
20240419,093600,6280320,9950,9910,9950,9910,422
|
|
20240419,093500,2095160,9910,9910,9910,9910,1
|
|
20240419,093400,2085250,9900,9900,9900,9900,0
|
|
20240419,093300,2085250,9900,9900,9900,9900,3
|
|
20240419,093200,2055550,9900,9900,9900,9900,0
|
|
20240419,093100,2055550,9900,9900,9900,9900,0
|
|
20240419,093000,2055550,9900,9910,9910,9900,11
|
|
20240419,092900,1946550,9910,9910,9910,9910,1
|
|
20240419,092800,1936640,9900,9900,9900,9900,0
|
|
20240419,092700,1936640,9900,9900,9900,9900,1
|
|
20240419,092600,1926740,9890,9890,9890,9890,2
|
|
20240419,092500,1906960,9890,9890,9890,9890,0
|
|
20240419,092400,1906960,9890,9890,9890,9890,1
|
|
20240419,092300,1897070,9920,9830,9920,9830,52
|
|
20240419,092200,1383990,9830,9830,9830,9830,0
|
|
20240419,092100,1383990,9830,9830,9830,9830,0
|
|
20240419,092000,1383990,9830,9830,9830,9830,0
|
|
20240419,091900,1383990,9830,9830,9830,9830,0
|
|
20240419,091800,1383990,9830,9830,9830,9830,0
|
|
20240419,091700,1383990,9830,9830,9830,9830,0
|
|
20240419,091600,1383990,9830,9830,9830,9830,1
|
|
20240419,091500,1374160,9820,9820,9820,9820,1
|
|
20240419,091400,1364340,9820,9820,9820,9820,1
|
|
20240419,091300,1354520,9820,9820,9820,9820,0
|
|
20240419,091200,1354520,9820,9820,9820,9820,0
|
|
20240419,091100,1354520,9820,9820,9820,9820,1
|
|
20240419,091000,1344700,9820,9830,9830,9820,10
|
|
20240419,090900,1246490,9870,9870,9870,9870,0
|
|
20240419,090800,1246490,9870,9870,9870,9870,2
|
|
20240419,090700,1226750,9810,9810,9810,9810,0
|
|
20240419,090600,1226750,9810,9860,9860,9810,4
|
|
20240419,090500,1187360,9870,9870,9870,9870,1
|
|
20240419,090400,1177490,9790,9790,9790,9790,0
|
|
20240419,090300,1177490,9790,9800,9800,9790,20
|
|
20240419,090200,981660,9880,9880,9880,9880,0
|
|
20240419,090100,981660,9880,9880,9880,9880,11
|
|
20240419,090000,872980,9780,9800,9900,9780,89
|