613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,191000,590211260,11030,11030,11030,11030,2282
|
|
20240412,190900,590211260,11030,11030,11030,11030,0
|
|
20240412,190800,590211260,11030,11030,11030,11030,0
|
|
20240412,190700,590211260,11030,11030,11030,11030,0
|
|
20240412,190600,590211260,11030,11030,11030,11030,0
|
|
20240412,190500,590211260,11030,11030,11030,11030,0
|
|
20240412,190400,590211260,11030,11030,11030,11030,0
|
|
20240412,190300,590211260,11030,11030,11030,11030,0
|
|
20240412,190200,590211260,11030,11030,11030,11030,0
|
|
20240412,190100,590211260,11030,11030,11030,11030,0
|
|
20240412,190000,590211260,11030,11030,11030,11030,0
|
|
20240412,185900,590211260,11030,11030,11030,11030,0
|
|
20240412,185800,590211260,11030,11030,11030,11030,0
|
|
20240412,185700,590211260,11030,11030,11030,11030,0
|
|
20240412,185600,590211260,11030,11030,11030,11030,0
|
|
20240412,185500,590211260,11030,11030,11030,11030,0
|
|
20240412,185400,590211260,11030,11030,11030,11030,0
|
|
20240412,185300,590211260,11030,11030,11030,11030,0
|
|
20240412,185200,590211260,11030,11030,11030,11030,0
|
|
20240412,185100,590211260,11030,11030,11030,11030,0
|
|
20240412,185000,590211260,11030,11030,11030,11030,0
|
|
20240412,184900,590211260,11030,11030,11030,11030,0
|
|
20240412,184800,590211260,11030,11030,11030,11030,0
|
|
20240412,184700,590211260,11030,11030,11030,11030,0
|
|
20240412,184600,590211260,11030,11030,11030,11030,0
|
|
20240412,184500,590211260,11030,11030,11030,11030,0
|
|
20240412,184400,590211260,11030,11030,11030,11030,0
|
|
20240412,184300,590211260,11030,11030,11030,11030,0
|
|
20240412,184200,590211260,11030,11030,11030,11030,0
|
|
20240412,184100,590211260,11030,11030,11030,11030,0
|
|
20240412,184000,590211260,11030,11030,11030,11030,2282
|
|
20240412,183900,590211260,11030,11030,11030,11030,0
|
|
20240412,183800,590211260,11030,11030,11030,11030,0
|
|
20240412,183700,590211260,11030,11030,11030,11030,0
|
|
20240412,183600,590211260,11030,11030,11030,11030,0
|
|
20240412,183500,590211260,11030,11030,11030,11030,0
|
|
20240412,183400,590211260,11030,11030,11030,11030,0
|
|
20240412,183300,590211260,11030,11030,11030,11030,0
|
|
20240412,183200,590211260,11030,11030,11030,11030,0
|
|
20240412,183100,590211260,11030,11030,11030,11030,0
|
|
20240412,183000,590211260,11030,11030,11030,11030,0
|
|
20240412,182900,590211260,11030,11030,11030,11030,0
|
|
20240412,182800,590211260,11030,11030,11030,11030,0
|
|
20240412,182700,590211260,11030,11030,11030,11030,0
|
|
20240412,182600,590211260,11030,11030,11030,11030,0
|
|
20240412,182500,590211260,11030,11030,11030,11030,0
|
|
20240412,182400,590211260,11030,11030,11030,11030,0
|
|
20240412,182300,590211260,11030,11030,11030,11030,0
|
|
20240412,182200,590211260,11030,11030,11030,11030,0
|
|
20240412,182100,590211260,11030,11030,11030,11030,0
|
|
20240412,182000,590211260,11030,11030,11030,11030,0
|
|
20240412,181900,590211260,11030,11030,11030,11030,0
|
|
20240412,181800,590211260,11030,11030,11030,11030,0
|
|
20240412,181700,590211260,11030,11030,11030,11030,0
|
|
20240412,181600,590211260,11030,11030,11030,11030,0
|
|
20240412,181500,590211260,11030,11030,11030,11030,0
|
|
20240412,181400,590211260,11030,11030,11030,11030,0
|
|
20240412,181300,590211260,11030,11030,11030,11030,0
|
|
20240412,181200,590211260,11030,11030,11030,11030,0
|
|
20240412,181100,590211260,11030,11030,11030,11030,0
|
|
20240412,181000,590211260,11030,11030,11030,11030,2282
|
|
20240412,180900,590211260,11030,11030,11030,11030,0
|
|
20240412,180800,590211260,11030,11030,11030,11030,0
|
|
20240412,180700,590211260,11030,11030,11030,11030,0
|
|
20240412,180600,590211260,11030,11030,11030,11030,0
|
|
20240412,180500,590211260,11030,11030,11030,11030,0
|
|
20240412,180400,590211260,11030,11030,11030,11030,0
|
|
20240412,180300,590211260,11030,11030,11030,11030,0
|
|
20240412,180200,590211260,11030,11030,11030,11030,0
|
|
20240412,180100,590211260,11030,11030,11030,11030,0
|
|
20240412,180000,590211260,11030,11030,11030,11030,0
|
|
20240412,175900,590211260,11030,11030,11030,11030,0
|
|
20240412,175800,590211260,11030,11030,11030,11030,0
|
|
20240412,175700,590211260,11030,11030,11030,11030,0
|
|
20240412,175600,590211260,11030,11030,11030,11030,0
|
|
20240412,175500,590211260,11030,11030,11030,11030,0
|
|
20240412,175400,590211260,11030,11030,11030,11030,0
|
|
20240412,175300,590211260,11030,11030,11030,11030,0
|
|
20240412,175200,590211260,11030,11030,11030,11030,0
|
|
20240412,175100,590211260,11030,11030,11030,11030,0
|
|
20240412,175000,590211260,11030,11030,11030,11030,0
|
|
20240412,174900,590211260,11030,11030,11030,11030,0
|
|
20240412,174800,590211260,11030,11030,11030,11030,0
|
|
20240412,174700,590211260,11030,11030,11030,11030,0
|
|
20240412,174600,590211260,11030,11030,11030,11030,0
|
|
20240412,174500,590211260,11030,11030,11030,11030,0
|
|
20240412,174400,590211260,11030,11030,11030,11030,0
|
|
20240412,174300,590211260,11030,11030,11030,11030,0
|
|
20240412,174200,590211260,11030,11030,11030,11030,0
|
|
20240412,174100,590211260,11030,11030,11030,11030,0
|
|
20240412,174000,590211260,11030,11030,11030,11030,2282
|
|
20240412,173900,590211260,11030,11030,11030,11030,0
|
|
20240412,173800,590211260,11030,11030,11030,11030,0
|
|
20240412,173700,590211260,11030,11030,11030,11030,0
|
|
20240412,173600,590211260,11030,11030,11030,11030,0
|
|
20240412,173500,590211260,11030,11030,11030,11030,0
|
|
20240412,173400,590211260,11030,11030,11030,11030,0
|
|
20240412,173300,590211260,11030,11030,11030,11030,0
|
|
20240412,173200,590211260,11030,11030,11030,11030,0
|
|
20240412,173100,590211260,11030,11030,11030,11030,0
|
|
20240412,173000,590211260,11030,11030,11030,11030,0
|
|
20240412,172900,590211260,11030,11030,11030,11030,0
|
|
20240412,172800,590211260,11030,11030,11030,11030,0
|
|
20240412,172700,590211260,11030,11030,11030,11030,0
|
|
20240412,172600,590211260,11030,11030,11030,11030,0
|
|
20240412,172500,590211260,11030,11030,11030,11030,0
|
|
20240412,172400,590211260,11030,11030,11030,11030,0
|
|
20240412,172300,590211260,11030,11030,11030,11030,0
|
|
20240412,172200,590211260,11030,11030,11030,11030,0
|
|
20240412,172100,590211260,11030,11030,11030,11030,0
|
|
20240412,172000,590211260,11030,11030,11030,11030,0
|
|
20240412,171900,590211260,11030,11030,11030,11030,0
|
|
20240412,171800,590211260,11030,11030,11030,11030,0
|
|
20240412,171700,590211260,11030,11030,11030,11030,0
|
|
20240412,171600,590211260,11030,11030,11030,11030,0
|
|
20240412,171500,590211260,11030,11030,11030,11030,0
|
|
20240412,171400,590211260,11030,11030,11030,11030,0
|
|
20240412,171300,590211260,11030,11030,11030,11030,0
|
|
20240412,171200,590211260,11030,11030,11030,11030,0
|
|
20240412,171100,590211260,11030,11030,11030,11030,0
|
|
20240412,171000,590211260,11030,11030,11030,11030,2282
|
|
20240412,170900,590211260,11030,11030,11030,11030,0
|
|
20240412,170800,590211260,11030,11030,11030,11030,0
|
|
20240412,170700,590211260,11030,11030,11030,11030,0
|
|
20240412,170600,590211260,11030,11030,11030,11030,0
|
|
20240412,170500,590211260,11030,11030,11030,11030,0
|
|
20240412,170400,590211260,11030,11030,11030,11030,0
|
|
20240412,170300,590211260,11030,11030,11030,11030,0
|
|
20240412,170200,590211260,11030,11030,11030,11030,0
|
|
20240412,170100,590211260,11030,11030,11030,11030,0
|
|
20240412,170000,590211260,11030,11030,11030,11030,0
|
|
20240412,165900,590211260,11030,11030,11030,11030,0
|
|
20240412,165800,590211260,11030,11030,11030,11030,0
|
|
20240412,165700,590211260,11030,11030,11030,11030,0
|
|
20240412,165600,590211260,11030,11030,11030,11030,0
|
|
20240412,165500,590211260,11030,11030,11030,11030,0
|
|
20240412,165400,590211260,11030,11030,11030,11030,0
|
|
20240412,165300,590211260,11030,11030,11030,11030,0
|
|
20240412,165200,590211260,11030,11030,11030,11030,0
|
|
20240412,165100,590211260,11030,11030,11030,11030,0
|
|
20240412,165000,590211260,11030,11030,11030,11030,0
|
|
20240412,164900,590211260,11030,11030,11030,11030,0
|
|
20240412,164800,590211260,11030,11030,11030,11030,0
|
|
20240412,164700,590211260,11030,11030,11030,11030,0
|
|
20240412,164600,590211260,11030,11030,11030,11030,0
|
|
20240412,164500,590211260,11030,11030,11030,11030,0
|
|
20240412,164400,590211260,11030,11030,11030,11030,0
|
|
20240412,164300,590211260,11030,11030,11030,11030,0
|
|
20240412,164200,590211260,11030,11030,11030,11030,0
|
|
20240412,164100,590211260,11030,11030,11030,11030,0
|
|
20240412,164000,590211260,11030,11030,11030,11030,2282
|
|
20240412,163900,590211260,11030,11030,11030,11030,0
|
|
20240412,163800,590211260,11030,11030,11030,11030,0
|
|
20240412,163700,590211260,11030,11030,11030,11030,0
|
|
20240412,163600,590211260,11030,11030,11030,11030,0
|
|
20240412,163500,590211260,11030,11030,11030,11030,0
|
|
20240412,163400,590211260,11030,11030,11030,11030,0
|
|
20240412,163300,590211260,11030,11030,11030,11030,0
|
|
20240412,163200,590211260,11030,11030,11030,11030,0
|
|
20240412,163100,590211260,11030,11030,11030,11030,0
|
|
20240412,163000,590211260,11030,11030,11030,11030,0
|
|
20240412,162900,590211260,11030,11030,11030,11030,0
|
|
20240412,162800,590211260,11030,11030,11030,11030,0
|
|
20240412,162700,590211260,11030,11030,11030,11030,0
|
|
20240412,162600,590211260,11030,11030,11030,11030,0
|
|
20240412,162500,590211260,11030,11030,11030,11030,0
|
|
20240412,162400,590211260,11030,11030,11030,11030,0
|
|
20240412,162300,590211260,11030,11030,11030,11030,0
|
|
20240412,162200,590211260,11030,11030,11030,11030,0
|
|
20240412,162100,590211260,11030,11030,11030,11030,0
|
|
20240412,162000,590211260,11030,11030,11030,11030,0
|
|
20240412,161900,590211260,11030,11030,11030,11030,0
|
|
20240412,161800,590211260,11030,11030,11030,11030,0
|
|
20240412,161700,590211260,11030,11030,11030,11030,0
|
|
20240412,161600,590211260,11030,11030,11030,11030,0
|
|
20240412,161500,590211260,11030,11030,11030,11030,0
|
|
20240412,161400,590211260,11030,11030,11030,11030,0
|
|
20240412,161300,590211260,11030,11030,11030,11030,0
|
|
20240412,161200,590211260,11030,11030,11030,11030,0
|
|
20240412,161100,590211260,11030,11030,11030,11030,0
|
|
20240412,161000,590211260,11030,11030,11030,11030,2282
|
|
20240412,160900,590211260,11030,11030,11030,11030,0
|
|
20240412,160800,590211260,11030,11030,11030,11030,0
|
|
20240412,160700,590211260,11030,11030,11030,11030,0
|
|
20240412,160600,590211260,11030,11030,11030,11030,0
|
|
20240412,160500,590211260,11030,11030,11030,11030,0
|
|
20240412,160400,590211260,11030,11030,11030,11030,0
|
|
20240412,160300,590211260,11030,11030,11030,11030,0
|
|
20240412,160200,590211260,11030,11030,11030,11030,0
|
|
20240412,160100,590211260,11030,11030,11030,11030,0
|
|
20240412,160000,590211260,11030,11030,11030,11030,0
|
|
20240412,155900,590211260,11030,11030,11030,11030,0
|
|
20240412,155800,590211260,11030,11030,11030,11030,0
|
|
20240412,155700,590211260,11030,11030,11030,11030,0
|
|
20240412,155600,590211260,11030,11030,11030,11030,0
|
|
20240412,155500,590211260,11030,11030,11030,11030,0
|
|
20240412,155400,590211260,11030,11030,11030,11030,0
|
|
20240412,155300,590211260,11030,11030,11030,11030,0
|
|
20240412,155200,590211260,11030,11030,11030,11030,0
|
|
20240412,155100,590211260,11030,11030,11030,11030,0
|
|
20240412,155000,590211260,11030,11030,11030,11030,0
|
|
20240412,154900,590211260,11030,11030,11030,11030,0
|
|
20240412,154800,590211260,11030,11030,11030,11030,0
|
|
20240412,154700,590211260,11030,11030,11030,11030,0
|
|
20240412,154600,590211260,11030,11030,11030,11030,0
|
|
20240412,154500,590211260,11030,11030,11030,11030,0
|
|
20240412,154400,590211260,11030,11030,11030,11030,0
|
|
20240412,154300,590211260,11030,11030,11030,11030,0
|
|
20240412,154200,590211260,11030,11030,11030,11030,0
|
|
20240412,154100,590211260,11030,11030,11030,11030,0
|
|
20240412,154000,590211260,11030,11030,11030,11030,2282
|
|
20240412,153900,590211260,11030,11030,11030,11030,0
|
|
20240412,153800,590211260,11030,11030,11030,11030,0
|
|
20240412,153700,590211260,11030,11030,11030,11030,0
|
|
20240412,153600,590211260,11030,11030,11030,11030,0
|
|
20240412,153500,590211260,11030,11030,11030,11030,0
|
|
20240412,153400,590211260,11030,11030,11030,11030,0
|
|
20240412,153300,590211260,11030,11030,11030,11030,0
|
|
20240412,153200,590211260,11030,11030,11030,11030,0
|
|
20240412,153100,590211260,11030,11030,11030,11030,0
|
|
20240412,153000,590211260,11030,11030,11030,11030,2282
|
|
20240412,152900,565040800,11030,11030,11030,11030,0
|
|
20240412,152800,565040800,11030,11030,11030,11030,0
|
|
20240412,152700,565040800,11030,11030,11030,11030,0
|
|
20240412,152600,565040800,11030,11030,11030,11030,0
|
|
20240412,152500,565040800,11030,11030,11030,11030,0
|
|
20240412,152400,565040800,11030,11030,11030,11030,0
|
|
20240412,152300,565040800,11030,11030,11030,11030,0
|
|
20240412,152200,565040800,11030,11030,11030,11030,0
|
|
20240412,152100,565040800,11030,11030,11030,11030,0
|
|
20240412,152000,565040800,11030,11030,11030,11030,0
|
|
20240412,151900,565040800,11030,11030,11030,11030,2
|
|
20240412,151800,565018740,11030,11030,11030,11030,9
|
|
20240412,151700,564919470,11030,11020,11030,11020,184
|
|
20240412,151600,562891440,11030,11030,11030,11030,17
|
|
20240412,151500,562703930,11030,11030,11030,11020,31
|
|
20240412,151400,562362020,11030,11040,11040,11020,182
|
|
20240412,151300,560355140,11040,11040,11040,11030,265
|
|
20240412,151200,557431890,11040,11030,11040,11030,95
|
|
20240412,151100,556383530,11040,11040,11040,11040,29
|
|
20240412,151000,556063370,11040,11030,11040,11030,55
|
|
20240412,150900,555456190,11040,11040,11040,11030,63
|
|
20240412,150800,554761020,11040,11040,11040,11040,51
|
|
20240412,150700,554197980,11040,11040,11040,11030,77
|
|
20240412,150600,553348340,11040,11040,11040,11040,61
|
|
20240412,150500,552674900,11040,11040,11040,11040,28
|
|
20240412,150400,552365780,11040,11040,11040,11040,33
|
|
20240412,150300,552001460,11040,11040,11040,11040,50
|
|
20240412,150200,551449460,11040,11040,11040,11030,95
|
|
20240412,150100,550401100,11040,11040,11040,11030,152
|
|
20240412,150000,548724210,11040,11040,11040,11040,29
|
|
20240412,145900,548404050,11040,11040,11040,11040,50
|
|
20240412,145800,547852050,11040,11030,11040,11030,87
|
|
20240412,145700,546892020,11030,11040,11040,11030,74
|
|
20240412,145600,546075410,11040,11040,11040,11040,28
|
|
20240412,145500,545766290,11040,11040,11040,11040,53
|
|
20240412,145400,545181170,11040,11040,11040,11030,370
|
|
20240412,145300,541096670,11050,11060,11070,11050,71
|
|
20240412,145200,540311830,11070,11060,11070,11060,57
|
|
20240412,145100,539681010,11070,11070,11070,11060,35
|
|
20240412,145000,539293660,11060,11060,11070,11050,102
|
|
20240412,144900,538165500,11060,11070,11070,11060,33
|
|
20240412,144800,537800240,11070,11060,11070,11060,61
|
|
20240412,144700,537125450,11070,11060,11070,11060,48
|
|
20240412,144600,536594380,11070,11060,11070,11060,46
|
|
20240412,144500,536085220,11060,11060,11060,11060,41
|
|
20240412,144400,535631760,11060,11060,11060,11060,50
|
|
20240412,144300,535078760,11060,11070,11070,11060,40
|
|
20240412,144200,534636180,11060,11060,11070,11060,58
|
|
20240412,144100,533994530,11060,11070,11070,11060,34
|
|
20240412,144000,533618210,11070,11060,11070,11060,30
|
|
20240412,143900,533286300,11060,11060,11060,11060,39
|
|
20240412,143800,532854960,11050,11060,11060,11050,73
|
|
20240412,143700,532048020,11060,11060,11060,11060,55
|
|
20240412,143600,531439720,11060,11050,11060,11050,269
|
|
20240412,143500,528466850,11050,11030,11050,11030,41
|
|
20240412,143400,528014000,11040,11060,11060,11040,67
|
|
20240412,143300,527273650,11060,11060,11060,11060,54
|
|
20240412,143200,526676410,11050,11050,11050,11050,78
|
|
20240412,143100,525814510,11050,11050,11050,11050,53
|
|
20240412,143000,525228860,11050,11050,11050,11050,30
|
|
20240412,142900,524897360,11050,11050,11050,11050,38
|
|
20240412,142800,524477460,11050,11050,11050,11050,55
|
|
20240412,142700,523869710,11050,11060,11060,11050,47
|
|
20240412,142600,523350210,11060,11050,11060,11050,51
|
|
20240412,142500,522786160,11060,11050,11060,11050,35
|
|
20240412,142400,522399340,11050,11050,11060,11050,51
|
|
20240412,142300,521835740,11040,11050,11050,11040,31
|
|
20240412,142200,521493200,11050,11050,11050,11050,46
|
|
20240412,142100,520984900,11050,11040,11050,11040,26
|
|
20240412,142000,520697760,11040,11050,11050,11040,54
|
|
20240412,141900,520101330,11050,11060,11060,11050,49
|
|
20240412,141800,519559450,11060,11050,11060,11050,54
|
|
20240412,141700,518962250,11050,11040,11050,11040,27
|
|
20240412,141600,518664160,11040,11040,11040,11030,21
|
|
20240412,141500,518432330,11030,11060,11060,11030,72
|
|
20240412,141400,517636970,11060,11060,11060,11060,27
|
|
20240412,141300,517338350,11060,11050,11060,11050,46
|
|
20240412,141200,516829690,11050,11050,11050,11030,49
|
|
20240412,141100,516288270,11050,11030,11050,11010,269
|
|
20240412,141000,513322410,11040,11050,11050,11040,67
|
|
20240412,140900,512582490,11050,11050,11060,11050,57
|
|
20240412,140800,511952130,11040,11060,11060,11040,36
|
|
20240412,140700,511554110,11060,11050,11060,11050,50
|
|
20240412,140600,511001200,11050,11040,11050,11040,301
|
|
20240412,140500,507675590,11040,11050,11050,11040,32
|
|
20240412,140400,507322010,11050,11050,11050,11040,42
|
|
20240412,140300,506857950,11050,11050,11050,11040,44
|
|
20240412,140200,506371760,11050,11050,11050,11050,60
|
|
20240412,140100,505708760,11050,11040,11050,11040,29
|
|
20240412,140000,505388550,11040,11040,11050,11030,114
|
|
20240412,135900,504130040,11050,11040,11050,11040,29
|
|
20240412,135800,503809600,11050,11040,11050,11040,51
|
|
20240412,135700,503246200,11040,11040,11040,11040,35
|
|
20240412,135600,502859800,11030,11030,11050,11030,124
|
|
20240412,135500,501491280,11040,11040,11050,11030,72
|
|
20240412,135400,500696530,11050,11050,11050,11040,68
|
|
20240412,135300,499945150,11040,11040,11040,11040,28
|
|
20240412,135200,499636030,11040,11040,11050,11040,131
|
|
20240412,135100,498189660,11040,11050,11050,11040,70
|
|
20240412,135000,497416530,11050,11050,11050,11050,29
|
|
20240412,134900,497096080,11050,11040,11050,11040,51
|
|
20240412,134800,496532540,11050,11040,11050,11040,23
|
|
20240412,134700,496278400,11050,11040,11050,11040,40
|
|
20240412,134600,495836620,11040,11040,11050,11040,38
|
|
20240412,134500,495417090,11040,11040,11040,11040,55
|
|
20240412,134400,494809890,11040,11040,11040,11040,29
|
|
20240412,134300,494489730,11040,11040,11040,11040,60
|
|
20240412,134200,493827330,11040,11040,11040,11040,32
|
|
20240412,134100,493474050,11030,11040,11040,11030,103
|
|
20240412,134000,492337370,11040,11040,11040,11040,53
|
|
20240412,133900,491752250,11040,11040,11040,11030,37
|
|
20240412,133800,491343780,11040,11030,11040,11030,57
|
|
20240412,133700,490714980,11030,11040,11040,11020,52
|
|
20240412,133600,490141410,11050,11030,11050,11030,45
|
|
20240412,133500,489644740,11030,11030,11050,11030,44
|
|
20240412,133400,489159240,11030,11010,11040,11010,53
|
|
20240412,133300,488575080,11010,11010,11010,11010,33
|
|
20240412,133200,488211750,11010,11020,11040,11010,57
|
|
20240412,133100,487583280,11020,11030,11040,11020,40
|
|
20240412,133000,487142160,11030,11020,11030,11020,56
|
|
20240412,132900,486524990,11010,11000,11010,11000,37
|
|
20240412,132800,486117970,11000,11000,11000,11000,0
|
|
20240412,132700,486117970,11000,11000,11000,11000,54
|
|
20240412,132600,485523970,11000,11000,11000,11000,0
|
|
20240412,132500,485523970,11000,11010,11010,11000,37
|
|
20240412,132400,485116960,11010,11010,11010,11010,0
|
|
20240412,132300,485116960,11010,11010,11010,11010,44
|
|
20240412,132200,484632520,11000,11000,11000,11000,79
|
|
20240412,132100,483763520,11000,11000,11000,11000,19
|
|
20240412,132000,483554520,11000,11000,11000,11000,0
|
|
20240412,131900,483554520,11000,11000,11000,11000,0
|
|
20240412,131800,483554520,11000,11000,11000,11000,35
|
|
20240412,131700,483169520,11000,11000,11000,11000,0
|
|
20240412,131600,483169520,11000,11000,11000,11000,2
|
|
20240412,131500,483147520,11000,11000,11000,11000,0
|
|
20240412,131400,483147520,11000,11000,11000,11000,71
|
|
20240412,131300,482366520,11000,11000,11000,11000,44
|
|
20240412,131200,481882520,11000,11000,11000,11000,0
|
|
20240412,131100,481882520,11000,11000,11000,11000,0
|
|
20240412,131000,481882520,11000,11000,11000,11000,48
|
|
20240412,130900,481354520,11000,11000,11000,11000,0
|
|
20240412,130800,481354520,11000,11000,11000,11000,44
|
|
20240412,130700,480870520,11010,11010,11010,11010,0
|
|
20240412,130600,480870520,11010,11010,11010,11010,0
|
|
20240412,130500,480870520,11010,11000,11010,11000,205
|
|
20240412,130400,478615470,11010,11010,11010,11010,1
|
|
20240412,130300,478604460,11000,11010,11010,11000,60
|
|
20240412,130200,477944300,11010,11010,11010,11010,53
|
|
20240412,130100,477360770,11010,11010,11010,11010,1
|
|
20240412,130000,477349760,11010,11010,11010,11010,3
|
|
20240412,125900,477316730,11010,11010,11010,11000,50
|
|
20240412,125800,476766670,11000,11000,11000,11000,0
|
|
20240412,125700,476766670,11000,11000,11000,11000,0
|
|
20240412,125600,476766670,11000,11000,11000,11000,0
|
|
20240412,125500,476766670,11000,11000,11000,11000,86
|
|
20240412,125400,475820670,11000,11000,11000,11000,131
|
|
20240412,125300,474379670,11010,11010,11010,11010,5
|
|
20240412,125200,474324620,11000,11000,11000,11000,0
|
|
20240412,125100,474324620,11000,11000,11000,11000,36
|
|
20240412,125000,473928620,11000,11000,11000,11000,0
|
|
20240412,124900,473928620,11000,11000,11000,11000,64
|
|
20240412,124800,473224620,11000,11000,11000,11000,70
|
|
20240412,124700,472454620,11000,11010,11010,11000,88
|
|
20240412,124600,471486520,11010,11010,11010,11010,5
|
|
20240412,124500,471431470,11010,11010,11010,11010,0
|
|
20240412,124400,471431470,11010,11010,11010,11010,143
|
|
20240412,124300,469857040,11010,11010,11010,11010,245
|
|
20240412,124200,467159590,11010,11010,11010,11010,43
|
|
20240412,124100,466686160,11010,11010,11010,11010,0
|
|
20240412,124000,466686160,11010,11010,11010,11010,79
|
|
20240412,123900,465816370,11010,11020,11020,11010,7
|
|
20240412,123800,465739240,11020,11020,11020,11020,1
|
|
20240412,123700,465728220,11010,11010,11010,11010,53
|
|
20240412,123600,465144690,11010,11010,11010,11010,77
|
|
20240412,123500,464296920,11010,11010,11010,11010,2
|
|
20240412,123400,464274900,11020,11020,11020,11020,0
|
|
20240412,123300,464274900,11020,11020,11020,11020,0
|
|
20240412,123200,464274900,11020,11010,11020,11010,50
|
|
20240412,123100,463724390,11010,11010,11010,11010,10
|
|
20240412,123000,463614290,11000,11010,11010,11000,45
|
|
20240412,122900,463119280,11010,11010,11010,11010,1
|
|
20240412,122800,463108270,11000,11010,11010,11000,74
|
|
20240412,122700,462294240,11000,11000,11000,11000,0
|
|
20240412,122600,462294240,11000,11000,11000,11000,0
|
|
20240412,122500,462294240,11000,11010,11010,11000,59
|
|
20240412,122400,461645090,11010,11010,11010,11010,0
|
|
20240412,122300,461645090,11010,11010,11010,11010,0
|
|
20240412,122200,461645090,11010,11010,11010,11010,0
|
|
20240412,122100,461645090,11010,11010,11010,11010,37
|
|
20240412,122000,461237720,11020,11010,11020,11010,22
|
|
20240412,121900,460995490,11020,11010,11020,11010,2
|
|
20240412,121800,460973460,11040,11040,11040,11040,0
|
|
20240412,121700,460973460,11040,10990,11040,10990,70
|
|
20240412,121600,460204090,10990,10990,10990,10990,45
|
|
20240412,121500,459709540,11000,10990,11000,10990,9
|
|
20240412,121400,459610550,11000,11000,11000,11000,10
|
|
20240412,121300,459500550,11000,11000,11000,11000,41
|
|
20240412,121200,459049550,11000,11000,11000,11000,0
|
|
20240412,121100,459049550,11000,11010,11040,11000,24
|
|
20240412,121000,458785500,11040,11010,11040,11010,2
|
|
20240412,120900,458763450,11000,11000,11000,11000,67
|
|
20240412,120800,458026450,11000,11000,11000,11000,50
|
|
20240412,120700,457476450,11000,11000,11000,11000,0
|
|
20240412,120600,457476450,11000,11000,11000,11000,43
|
|
20240412,120500,457003450,11040,11040,11040,11040,0
|
|
20240412,120400,457003450,11040,11010,11040,11010,9
|
|
20240412,120300,456904220,11010,11010,11010,11010,0
|
|
20240412,120200,456904220,11010,11000,11010,11000,144
|
|
20240412,120100,455319920,11000,11000,11000,11000,1
|
|
20240412,120000,455308920,11000,10990,11000,10990,591
|
|
20240412,115900,448813810,10990,10990,10990,10990,5
|
|
20240412,115800,448758860,10990,10990,10990,10990,10
|
|
20240412,115700,448648960,10990,10990,10990,10990,10
|
|
20240412,115600,448539060,11000,11000,11000,11000,0
|
|
20240412,115500,448539060,11000,11000,11000,11000,30
|
|
20240412,115400,448209060,11000,10980,11000,10980,91
|
|
20240412,115300,447209640,10980,10980,10980,10980,1
|
|
20240412,115200,447198660,10980,10980,10990,10980,76
|
|
20240412,115100,446364160,10980,10990,10990,10980,60
|
|
20240412,115000,445704860,10990,10990,10990,10980,11
|
|
20240412,114900,445583990,10990,10990,10990,10990,0
|
|
20240412,114800,445583990,10990,10990,10990,10990,318
|
|
20240412,114700,442089170,10990,10990,10990,10990,43
|
|
20240412,114600,441616600,11000,11000,11000,11000,0
|
|
20240412,114500,441616600,11000,11000,11000,11000,2
|
|
20240412,114400,441594600,11000,11000,11000,11000,6
|
|
20240412,114300,441528600,11000,11010,11010,11000,10
|
|
20240412,114200,441418590,10990,11010,11010,10990,30
|
|
20240412,114100,441088850,11000,11000,11000,11000,2
|
|
20240412,114000,441066850,10990,10990,10990,10990,3
|
|
20240412,113900,441033880,11000,11000,11000,10990,132
|
|
20240412,113800,439581900,11000,11010,11010,11000,414
|
|
20240412,113700,435027890,11010,11010,11010,11010,10
|
|
20240412,113600,434917790,11010,11010,11010,11010,0
|
|
20240412,113500,434917790,11010,11010,11010,11010,20
|
|
20240412,113400,434697590,11010,11010,11010,11010,18
|
|
20240412,113300,434499410,11020,11020,11020,11020,0
|
|
20240412,113200,434499410,11020,11020,11020,11020,1
|
|
20240412,113100,434488390,11020,11020,11020,11020,0
|
|
20240412,113000,434488390,11020,11020,11020,11020,0
|
|
20240412,112900,434488390,11020,11020,11020,11020,43
|
|
20240412,112800,434014530,11050,11010,11050,11010,4
|
|
20240412,112700,433970390,11030,11030,11050,11030,41
|
|
20240412,112600,433518140,11030,11030,11030,11030,0
|
|
20240412,112500,433518140,11030,11020,11030,11020,158
|
|
20240412,112400,431776120,11020,11000,11020,11000,169
|
|
20240412,112300,429915820,11000,11000,11000,11000,23
|
|
20240412,112200,429662820,11010,11010,11010,11010,0
|
|
20240412,112100,429662820,11010,11010,11010,11010,2
|
|
20240412,112000,429640800,11010,11000,11010,11000,10
|
|
20240412,111900,429530720,11000,11010,11010,11000,114
|
|
20240412,111800,428276710,11000,11000,11000,11000,1
|
|
20240412,111700,428265710,11010,11010,11010,11010,1
|
|
20240412,111600,428254700,11010,11010,11010,11010,0
|
|
20240412,111500,428254700,11010,11010,11010,11010,221
|
|
20240412,111400,425821490,11010,11020,11020,11010,67
|
|
20240412,111300,425083590,11020,11020,11020,11020,0
|
|
20240412,111200,425083590,11020,11020,11020,11020,0
|
|
20240412,111100,425083590,11020,11020,11020,11020,1
|
|
20240412,111000,425072570,11020,11020,11020,11020,3
|
|
20240412,110900,425039510,11010,11020,11020,11010,48
|
|
20240412,110800,424510980,11010,11000,11010,11000,1075
|
|
20240412,110700,412685950,11000,11000,11000,11000,19
|
|
20240412,110600,412476950,11000,11000,11000,11000,101
|
|
20240412,110500,411365950,11000,11010,11010,11000,69
|
|
20240412,110400,410606650,11010,11000,11010,11000,135
|
|
20240412,110300,409120650,11000,11000,11000,11000,377
|
|
20240412,110200,404973650,10990,11040,11040,10990,5926
|
|
20240412,110100,339749020,11040,11040,11040,11040,0
|
|
20240412,110000,339749020,11040,11060,11060,11040,79
|
|
20240412,105900,338876840,11040,11040,11040,11040,2
|
|
20240412,105800,338854760,11040,11040,11040,11040,40
|
|
20240412,105700,338413160,11050,11050,11050,11050,0
|
|
20240412,105600,338413160,11050,11040,11050,11040,68
|
|
20240412,105500,337662430,11040,11050,11050,11040,23
|
|
20240412,105400,337408410,11050,11050,11050,11050,0
|
|
20240412,105300,337408410,11050,11040,11050,11040,11
|
|
20240412,105200,337286950,11030,11020,11030,11020,359
|
|
20240412,105100,333328080,11020,11020,11020,11020,731
|
|
20240412,105000,325272460,11010,11010,11010,11010,43
|
|
20240412,104900,324799030,11020,11010,11020,11010,6
|
|
20240412,104800,324732960,11020,11020,11020,11020,44
|
|
20240412,104700,324248080,11020,11020,11020,11020,9
|
|
20240412,104600,324148900,11010,11010,11010,11010,44
|
|
20240412,104500,323664460,11010,11010,11010,11010,70
|
|
20240412,104400,322893760,11010,11010,11010,11010,1
|
|
20240412,104300,322882750,11010,11010,11010,11010,0
|
|
20240412,104200,322882750,11010,11010,11010,11010,0
|
|
20240412,104100,322882750,11010,11010,11010,11010,106
|
|
20240412,104000,321715690,11010,11010,11010,11010,8
|
|
20240412,103900,321627610,11020,11020,11020,11020,0
|
|
20240412,103800,321627610,11020,11020,11020,11020,0
|
|
20240412,103700,321627610,11020,11010,11020,11010,5
|
|
20240412,103600,321572530,11010,11020,11020,11010,46
|
|
20240412,103500,321066060,11010,11010,11010,11010,420
|
|
20240412,103400,316441860,11000,11000,11000,11000,25
|
|
20240412,103300,316166860,11000,11000,11000,11000,11
|
|
20240412,103200,316045860,11000,11000,11000,11000,66
|
|
20240412,103100,315319860,10990,11000,11000,10990,48
|
|
20240412,103000,314792290,11000,11000,11000,11000,1
|
|
20240412,102900,314781290,11000,11000,11000,11000,4
|
|
20240412,102800,314737290,11000,11000,11000,11000,3
|
|
20240412,102700,314704290,11010,11010,11010,11010,0
|
|
20240412,102600,314704290,11010,10990,11010,10990,61
|
|
20240412,102500,314033410,11000,11010,11010,11000,112
|
|
20240412,102400,312801400,11000,11000,11000,11000,0
|
|
20240412,102300,312801400,11000,11000,11000,11000,40
|
|
20240412,102200,312361400,11000,11010,11010,11000,174
|
|
20240412,102100,310446900,11010,11020,11030,11010,543
|
|
20240412,102000,304464990,11020,11030,11030,11020,10
|
|
20240412,101900,304354700,11030,11030,11030,11030,1
|
|
20240412,101800,304343670,11020,11020,11020,11020,35
|
|
20240412,101700,303957970,11020,11040,11040,11020,587
|
|
20240412,101600,297485960,11040,11040,11040,11040,1
|
|
20240412,101500,297474920,11040,11040,11040,11040,1
|
|
20240412,101400,297463880,11030,11030,11030,11030,35
|
|
20240412,101300,297077830,11040,11040,11040,11040,2
|
|
20240412,101200,297055750,11040,11040,11040,11040,20
|
|
20240412,101100,296834950,11030,11030,11030,11030,0
|
|
20240412,101000,296834950,11030,11030,11030,11030,75
|
|
20240412,100900,296007700,11040,11040,11040,11040,11
|
|
20240412,100800,295886260,11040,11040,11040,11040,44
|
|
20240412,100700,295400500,11050,11050,11050,11050,0
|
|
20240412,100600,295400500,11050,11050,11050,11050,1
|
|
20240412,100500,295389450,11050,11050,11050,11050,1
|
|
20240412,100400,295378400,11040,11040,11040,11040,101
|
|
20240412,100300,294263360,11040,11040,11040,11040,78
|
|
20240412,100200,293402240,11040,11040,11040,11040,0
|
|
20240412,100100,293402240,11040,11040,11040,11040,0
|
|
20240412,100000,293402240,11040,11040,11100,11040,102
|
|
20240412,095900,292270160,11030,11030,11030,11030,98
|
|
20240412,095800,291189220,11030,11030,11030,11030,10
|
|
20240412,095700,291078920,11080,11050,11100,11050,52
|
|
20240412,095600,290503160,11070,11040,11100,11040,78
|
|
20240412,095500,289641150,11030,11030,11030,11030,36
|
|
20240412,095400,289244070,11030,11030,11030,11030,3
|
|
20240412,095300,289210980,11020,11020,11020,11020,163
|
|
20240412,095200,287414720,11030,11030,11030,11030,22
|
|
20240412,095100,287172060,11030,11030,11030,11030,9
|
|
20240412,095000,287072790,11030,11030,11030,11030,2
|
|
20240412,094900,287050730,11030,11030,11030,11020,50
|
|
20240412,094800,286499670,11030,11030,11030,11030,17
|
|
20240412,094700,286312160,11030,11030,11030,11030,10
|
|
20240412,094600,286201860,11030,11030,11030,11030,1
|
|
20240412,094500,286190830,11040,11030,11040,11030,8
|
|
20240412,094400,286102530,11020,11010,11040,11010,58
|
|
20240412,094300,285463670,11010,11010,11010,11010,35
|
|
20240412,094200,285078320,11010,11010,11010,11010,40
|
|
20240412,094100,284637920,11020,11010,11020,11000,343
|
|
20240412,094000,280864370,11010,11010,11010,11000,31
|
|
20240412,093900,280523070,11010,11010,11010,11010,93
|
|
20240412,093800,279499140,11010,11010,11010,11010,7
|
|
20240412,093700,279422070,11020,11020,11020,11020,0
|
|
20240412,093600,279422070,11020,11010,11020,11000,1044
|
|
20240412,093500,267927780,11020,11020,11020,11020,117
|
|
20240412,093400,266638440,11020,11020,11020,11020,88
|
|
20240412,093300,265668680,11020,11010,11020,11000,640
|
|
20240412,093200,258624030,11020,11020,11020,11010,650
|
|
20240412,093100,251461170,11030,11020,11030,11020,308
|
|
20240412,093000,248064450,11030,11020,11030,11020,145
|
|
20240412,092900,246465540,11030,11030,11030,11030,10
|
|
20240412,092800,246355240,11030,11020,11030,11000,1115
|
|
20240412,092700,234075250,11030,11030,11030,11030,131
|
|
20240412,092600,232630320,11040,11040,11040,11040,2
|
|
20240412,092500,232608240,11040,11040,11040,11030,64
|
|
20240412,092400,231902110,11040,11040,11040,11040,112
|
|
20240412,092300,230665630,11040,11040,11040,11040,3
|
|
20240412,092200,230632510,11040,11040,11040,11040,30
|
|
20240412,092100,230301310,11040,11060,11060,11040,394
|
|
20240412,092000,225951130,11050,11060,11060,11050,160
|
|
20240412,091900,224183120,11060,11060,11060,11060,1
|
|
20240412,091800,224172060,11040,11040,11040,11040,667
|
|
20240412,091700,216808380,11040,11050,11060,11040,603
|
|
20240412,091600,210147930,11070,11080,11080,11070,40
|
|
20240412,091500,209705040,11090,11070,11100,11070,9
|
|
20240412,091400,209605230,11070,11050,11070,11050,98
|
|
20240412,091300,208520620,11050,11050,11050,11040,174
|
|
20240412,091200,206598240,11050,11040,11050,11030,515
|
|
20240412,091100,200910290,11030,11040,11040,11020,78
|
|
20240412,091000,200049700,11050,11050,11050,11050,92
|
|
20240412,090900,199033100,11050,11070,11070,11050,383
|
|
20240412,090800,194798620,11080,11080,11080,11080,379
|
|
20240412,090700,190599300,11090,11050,11100,11040,13430
|
|
20240412,090600,42064730,11050,11080,11080,11040,1507
|
|
20240412,090500,25413800,11070,11110,11110,11070,377
|
|
20240412,090400,21237480,11110,11120,11120,11110,132
|
|
20240412,090300,19769890,11120,11070,11130,11070,156
|
|
20240412,090200,18041320,11070,11090,11100,11070,812
|
|
20240412,090100,9042020,11090,11120,11120,11080,483
|
|
20240412,090000,3684930,11130,11140,11140,11130,331
|