612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190900,387480740,12180,12180,12180,12180,972
|
|
20240409,190800,387480740,12180,12180,12180,12180,0
|
|
20240409,190700,387480740,12180,12180,12180,12180,0
|
|
20240409,190600,387480740,12180,12180,12180,12180,0
|
|
20240409,190500,387480740,12180,12180,12180,12180,0
|
|
20240409,190400,387480740,12180,12180,12180,12180,0
|
|
20240409,190300,387480740,12180,12180,12180,12180,0
|
|
20240409,190200,387480740,12180,12180,12180,12180,0
|
|
20240409,190100,387480740,12180,12180,12180,12180,0
|
|
20240409,190000,387480740,12180,12180,12180,12180,0
|
|
20240409,185900,387480740,12180,12180,12180,12180,0
|
|
20240409,185800,387480740,12180,12180,12180,12180,0
|
|
20240409,185700,387480740,12180,12180,12180,12180,0
|
|
20240409,185600,387480740,12180,12180,12180,12180,0
|
|
20240409,185500,387480740,12180,12180,12180,12180,0
|
|
20240409,185400,387480740,12180,12180,12180,12180,0
|
|
20240409,185300,387480740,12180,12180,12180,12180,0
|
|
20240409,185200,387480740,12180,12180,12180,12180,0
|
|
20240409,185100,387480740,12180,12180,12180,12180,0
|
|
20240409,185000,387480740,12180,12180,12180,12180,0
|
|
20240409,184900,387480740,12180,12180,12180,12180,0
|
|
20240409,184800,387480740,12180,12180,12180,12180,0
|
|
20240409,184700,387480740,12180,12180,12180,12180,0
|
|
20240409,184600,387480740,12180,12180,12180,12180,0
|
|
20240409,184500,387480740,12180,12180,12180,12180,0
|
|
20240409,184400,387480740,12180,12180,12180,12180,0
|
|
20240409,184300,387480740,12180,12180,12180,12180,0
|
|
20240409,184200,387480740,12180,12180,12180,12180,0
|
|
20240409,184100,387480740,12180,12180,12180,12180,0
|
|
20240409,184000,387480740,12180,12180,12180,12180,0
|
|
20240409,183900,387480740,12180,12180,12180,12180,972
|
|
20240409,183800,387480740,12180,12180,12180,12180,0
|
|
20240409,183700,387480740,12180,12180,12180,12180,0
|
|
20240409,183600,387480740,12180,12180,12180,12180,0
|
|
20240409,183500,387480740,12180,12180,12180,12180,0
|
|
20240409,183400,387480740,12180,12180,12180,12180,0
|
|
20240409,183300,387480740,12180,12180,12180,12180,0
|
|
20240409,183200,387480740,12180,12180,12180,12180,0
|
|
20240409,183100,387480740,12180,12180,12180,12180,0
|
|
20240409,183000,387480740,12180,12180,12180,12180,0
|
|
20240409,182900,387480740,12180,12180,12180,12180,0
|
|
20240409,182800,387480740,12180,12180,12180,12180,0
|
|
20240409,182700,387480740,12180,12180,12180,12180,0
|
|
20240409,182600,387480740,12180,12180,12180,12180,0
|
|
20240409,182500,387480740,12180,12180,12180,12180,0
|
|
20240409,182400,387480740,12180,12180,12180,12180,0
|
|
20240409,182300,387480740,12180,12180,12180,12180,0
|
|
20240409,182200,387480740,12180,12180,12180,12180,0
|
|
20240409,182100,387480740,12180,12180,12180,12180,0
|
|
20240409,182000,387480740,12180,12180,12180,12180,0
|
|
20240409,181900,387480740,12180,12180,12180,12180,0
|
|
20240409,181800,387480740,12180,12180,12180,12180,0
|
|
20240409,181700,387480740,12180,12180,12180,12180,0
|
|
20240409,181600,387480740,12180,12180,12180,12180,0
|
|
20240409,181500,387480740,12180,12180,12180,12180,0
|
|
20240409,181400,387480740,12180,12180,12180,12180,0
|
|
20240409,181300,387480740,12180,12180,12180,12180,0
|
|
20240409,181200,387480740,12180,12180,12180,12180,0
|
|
20240409,181100,387480740,12180,12180,12180,12180,0
|
|
20240409,181000,387480740,12180,12180,12180,12180,0
|
|
20240409,180900,387480740,12180,12180,12180,12180,972
|
|
20240409,180800,387480740,12180,12180,12180,12180,0
|
|
20240409,180700,387480740,12180,12180,12180,12180,0
|
|
20240409,180600,387480740,12180,12180,12180,12180,0
|
|
20240409,180500,387480740,12180,12180,12180,12180,0
|
|
20240409,180400,387480740,12180,12180,12180,12180,0
|
|
20240409,180300,387480740,12180,12180,12180,12180,0
|
|
20240409,180200,387480740,12180,12180,12180,12180,0
|
|
20240409,180100,387480740,12180,12180,12180,12180,0
|
|
20240409,180000,387480740,12180,12180,12180,12180,0
|
|
20240409,175900,387480740,12180,12180,12180,12180,0
|
|
20240409,175800,387480740,12180,12180,12180,12180,0
|
|
20240409,175700,387480740,12180,12180,12180,12180,0
|
|
20240409,175600,387480740,12180,12180,12180,12180,0
|
|
20240409,175500,387480740,12180,12180,12180,12180,0
|
|
20240409,175400,387480740,12180,12180,12180,12180,0
|
|
20240409,175300,387480740,12180,12180,12180,12180,0
|
|
20240409,175200,387480740,12180,12180,12180,12180,0
|
|
20240409,175100,387480740,12180,12180,12180,12180,0
|
|
20240409,175000,387480740,12180,12180,12180,12180,0
|
|
20240409,174900,387480740,12180,12180,12180,12180,0
|
|
20240409,174800,387480740,12180,12180,12180,12180,0
|
|
20240409,174700,387480740,12180,12180,12180,12180,0
|
|
20240409,174600,387480740,12180,12180,12180,12180,0
|
|
20240409,174500,387480740,12180,12180,12180,12180,0
|
|
20240409,174400,387480740,12180,12180,12180,12180,0
|
|
20240409,174300,387480740,12180,12180,12180,12180,0
|
|
20240409,174200,387480740,12180,12180,12180,12180,0
|
|
20240409,174100,387480740,12180,12180,12180,12180,0
|
|
20240409,174000,387480740,12180,12180,12180,12180,0
|
|
20240409,173900,387480740,12180,12180,12180,12180,972
|
|
20240409,173800,387480740,12180,12180,12180,12180,0
|
|
20240409,173700,387480740,12180,12180,12180,12180,0
|
|
20240409,173600,387480740,12180,12180,12180,12180,0
|
|
20240409,173500,387480740,12180,12180,12180,12180,0
|
|
20240409,173400,387480740,12180,12180,12180,12180,0
|
|
20240409,173300,387480740,12180,12180,12180,12180,0
|
|
20240409,173200,387480740,12180,12180,12180,12180,0
|
|
20240409,173100,387480740,12180,12180,12180,12180,0
|
|
20240409,173000,387480740,12180,12180,12180,12180,0
|
|
20240409,172900,387480740,12180,12180,12180,12180,0
|
|
20240409,172800,387480740,12180,12180,12180,12180,0
|
|
20240409,172700,387480740,12180,12180,12180,12180,0
|
|
20240409,172600,387480740,12180,12180,12180,12180,0
|
|
20240409,172500,387480740,12180,12180,12180,12180,0
|
|
20240409,172400,387480740,12180,12180,12180,12180,0
|
|
20240409,172300,387480740,12180,12180,12180,12180,0
|
|
20240409,172200,387480740,12180,12180,12180,12180,0
|
|
20240409,172100,387480740,12180,12180,12180,12180,0
|
|
20240409,172000,387480740,12180,12180,12180,12180,0
|
|
20240409,171900,387480740,12180,12180,12180,12180,0
|
|
20240409,171800,387480740,12180,12180,12180,12180,0
|
|
20240409,171700,387480740,12180,12180,12180,12180,0
|
|
20240409,171600,387480740,12180,12180,12180,12180,0
|
|
20240409,171500,387480740,12180,12180,12180,12180,0
|
|
20240409,171400,387480740,12180,12180,12180,12180,0
|
|
20240409,171300,387480740,12180,12180,12180,12180,0
|
|
20240409,171200,387480740,12180,12180,12180,12180,0
|
|
20240409,171100,387480740,12180,12180,12180,12180,0
|
|
20240409,171000,387480740,12180,12180,12180,12180,0
|
|
20240409,170900,387480740,12180,12180,12180,12180,972
|
|
20240409,170800,387480740,12180,12180,12180,12180,0
|
|
20240409,170700,387480740,12180,12180,12180,12180,0
|
|
20240409,170600,387480740,12180,12180,12180,12180,0
|
|
20240409,170500,387480740,12180,12180,12180,12180,0
|
|
20240409,170400,387480740,12180,12180,12180,12180,0
|
|
20240409,170300,387480740,12180,12180,12180,12180,0
|
|
20240409,170200,387480740,12180,12180,12180,12180,0
|
|
20240409,170100,387480740,12180,12180,12180,12180,0
|
|
20240409,170000,387480740,12180,12180,12180,12180,0
|
|
20240409,165900,387480740,12180,12180,12180,12180,0
|
|
20240409,165800,387480740,12180,12180,12180,12180,0
|
|
20240409,165700,387480740,12180,12180,12180,12180,0
|
|
20240409,165600,387480740,12180,12180,12180,12180,0
|
|
20240409,165500,387480740,12180,12180,12180,12180,0
|
|
20240409,165400,387480740,12180,12180,12180,12180,0
|
|
20240409,165300,387480740,12180,12180,12180,12180,0
|
|
20240409,165200,387480740,12180,12180,12180,12180,0
|
|
20240409,165100,387480740,12180,12180,12180,12180,0
|
|
20240409,165000,387480740,12180,12180,12180,12180,0
|
|
20240409,164900,387480740,12180,12180,12180,12180,0
|
|
20240409,164800,387480740,12180,12180,12180,12180,0
|
|
20240409,164700,387480740,12180,12180,12180,12180,0
|
|
20240409,164600,387480740,12180,12180,12180,12180,0
|
|
20240409,164500,387480740,12180,12180,12180,12180,0
|
|
20240409,164400,387480740,12180,12180,12180,12180,0
|
|
20240409,164300,387480740,12180,12180,12180,12180,0
|
|
20240409,164200,387480740,12180,12180,12180,12180,0
|
|
20240409,164100,387480740,12180,12180,12180,12180,0
|
|
20240409,164000,387480740,12180,12180,12180,12180,0
|
|
20240409,163900,387480740,12180,12180,12180,12180,972
|
|
20240409,163800,387480740,12180,12180,12180,12180,0
|
|
20240409,163700,387480740,12180,12180,12180,12180,0
|
|
20240409,163600,387480740,12180,12180,12180,12180,0
|
|
20240409,163500,387480740,12180,12180,12180,12180,0
|
|
20240409,163400,387480740,12180,12180,12180,12180,0
|
|
20240409,163300,387480740,12180,12180,12180,12180,0
|
|
20240409,163200,387480740,12180,12180,12180,12180,0
|
|
20240409,163100,387480740,12180,12180,12180,12180,0
|
|
20240409,163000,387480740,12180,12180,12180,12180,0
|
|
20240409,162900,387480740,12180,12180,12180,12180,0
|
|
20240409,162800,387480740,12180,12180,12180,12180,0
|
|
20240409,162700,387480740,12180,12180,12180,12180,0
|
|
20240409,162600,387480740,12180,12180,12180,12180,0
|
|
20240409,162500,387480740,12180,12180,12180,12180,0
|
|
20240409,162400,387480740,12180,12180,12180,12180,0
|
|
20240409,162300,387480740,12180,12180,12180,12180,0
|
|
20240409,162200,387480740,12180,12180,12180,12180,0
|
|
20240409,162100,387480740,12180,12180,12180,12180,0
|
|
20240409,162000,387480740,12180,12180,12180,12180,0
|
|
20240409,161900,387480740,12180,12180,12180,12180,0
|
|
20240409,161800,387480740,12180,12180,12180,12180,0
|
|
20240409,161700,387480740,12180,12180,12180,12180,0
|
|
20240409,161600,387480740,12180,12180,12180,12180,0
|
|
20240409,161500,387480740,12180,12180,12180,12180,0
|
|
20240409,161400,387480740,12180,12180,12180,12180,0
|
|
20240409,161300,387480740,12180,12180,12180,12180,0
|
|
20240409,161200,387480740,12180,12180,12180,12180,0
|
|
20240409,161100,387480740,12180,12180,12180,12180,0
|
|
20240409,161000,387480740,12180,12180,12180,12180,0
|
|
20240409,160900,387480740,12180,12180,12180,12180,972
|
|
20240409,160800,387480740,12180,12180,12180,12180,0
|
|
20240409,160700,387480740,12180,12180,12180,12180,0
|
|
20240409,160600,387480740,12180,12180,12180,12180,0
|
|
20240409,160500,387480740,12180,12180,12180,12180,0
|
|
20240409,160400,387480740,12180,12180,12180,12180,0
|
|
20240409,160300,387480740,12180,12180,12180,12180,0
|
|
20240409,160200,387480740,12180,12180,12180,12180,0
|
|
20240409,160100,387480740,12180,12180,12180,12180,0
|
|
20240409,160000,387480740,12180,12180,12180,12180,0
|
|
20240409,155900,387480740,12180,12180,12180,12180,0
|
|
20240409,155800,387480740,12180,12180,12180,12180,0
|
|
20240409,155700,387480740,12180,12180,12180,12180,0
|
|
20240409,155600,387480740,12180,12180,12180,12180,0
|
|
20240409,155500,387480740,12180,12180,12180,12180,0
|
|
20240409,155400,387480740,12180,12180,12180,12180,0
|
|
20240409,155300,387480740,12180,12180,12180,12180,0
|
|
20240409,155200,387480740,12180,12180,12180,12180,0
|
|
20240409,155100,387480740,12180,12180,12180,12180,0
|
|
20240409,155000,387480740,12180,12180,12180,12180,0
|
|
20240409,154900,387480740,12180,12180,12180,12180,0
|
|
20240409,154800,387480740,12180,12180,12180,12180,0
|
|
20240409,154700,387480740,12180,12180,12180,12180,0
|
|
20240409,154600,387480740,12180,12180,12180,12180,0
|
|
20240409,154500,387480740,12180,12180,12180,12180,0
|
|
20240409,154400,387480740,12180,12180,12180,12180,0
|
|
20240409,154300,387480740,12180,12180,12180,12180,0
|
|
20240409,154200,387480740,12180,12180,12180,12180,0
|
|
20240409,154100,387480740,12180,12180,12180,12180,0
|
|
20240409,154000,387480740,12180,12180,12180,12180,0
|
|
20240409,153900,387480740,12180,12180,12180,12180,972
|
|
20240409,153800,387480740,12180,12180,12180,12180,0
|
|
20240409,153700,387480740,12180,12180,12180,12180,0
|
|
20240409,153600,387480740,12180,12180,12180,12180,0
|
|
20240409,153500,387480740,12180,12180,12180,12180,0
|
|
20240409,153400,387480740,12180,12180,12180,12180,0
|
|
20240409,153300,387480740,12180,12180,12180,12180,0
|
|
20240409,153200,387480740,12180,12180,12180,12180,0
|
|
20240409,153100,387480740,12180,12180,12180,12180,0
|
|
20240409,153000,387480740,12180,12180,12180,12180,972
|
|
20240409,152900,375641780,12120,12120,12120,12120,0
|
|
20240409,152800,375641780,12120,12120,12120,12120,0
|
|
20240409,152700,375641780,12120,12120,12120,12120,0
|
|
20240409,152600,375641780,12120,12120,12120,12120,0
|
|
20240409,152500,375641780,12120,12120,12120,12120,0
|
|
20240409,152400,375641780,12120,12120,12120,12120,0
|
|
20240409,152300,375641780,12120,12120,12120,12120,0
|
|
20240409,152200,375641780,12120,12120,12120,12120,0
|
|
20240409,152100,375641780,12120,12120,12120,12120,0
|
|
20240409,152000,375641780,12120,12120,12120,12120,0
|
|
20240409,151900,375641780,12120,12080,12120,12070,78
|
|
20240409,151800,374699520,12090,12090,12090,12090,1
|
|
20240409,151700,374687430,12090,12080,12090,12080,34
|
|
20240409,151600,374276600,12100,12090,12130,12080,25
|
|
20240409,151500,373974180,12070,12120,12120,12070,18
|
|
20240409,151400,373756770,12080,12130,12130,12080,75
|
|
20240409,151300,372850660,12130,12100,12140,12080,62
|
|
20240409,151200,372100910,12110,12100,12110,12100,13
|
|
20240409,151100,371943600,12110,12110,12130,12110,22
|
|
20240409,151000,371677150,12110,12120,12120,12110,13
|
|
20240409,150900,371519710,12130,12130,12130,12110,6
|
|
20240409,150800,371446990,12140,12150,12150,12110,23
|
|
20240409,150700,371168240,12150,12100,12150,12070,29
|
|
20240409,150600,370816850,12070,12110,12110,12070,5
|
|
20240409,150500,370756460,12080,12060,12100,12060,88
|
|
20240409,150400,369692240,12090,12080,12090,12060,473
|
|
20240409,150300,363983130,12070,12070,12080,12070,20
|
|
20240409,150200,363741720,12070,12090,12090,12070,7
|
|
20240409,150100,363657190,12080,12090,12090,12080,10
|
|
20240409,150000,363536370,12090,12080,12090,12080,20
|
|
20240409,145900,363294690,12080,12080,12090,12080,11
|
|
20240409,145800,363161770,12090,12090,12090,12090,5
|
|
20240409,145700,363101320,12080,12100,12100,12080,13
|
|
20240409,145600,362944160,12080,12090,12090,12080,21
|
|
20240409,145500,362690310,12100,12090,12100,12080,22
|
|
20240409,145400,362424350,12080,12090,12090,12080,83
|
|
20240409,145300,361421680,12100,12080,12100,12080,21
|
|
20240409,145200,361167940,12090,12090,12090,12090,1
|
|
20240409,145100,361155850,12080,12080,12090,12080,23
|
|
20240409,145000,360877980,12080,12090,12090,12080,9
|
|
20240409,144900,360769210,12090,12090,12090,12080,26
|
|
20240409,144800,360454950,12080,12090,12090,12080,9
|
|
20240409,144700,360346180,12080,12080,12080,12080,4
|
|
20240409,144600,360297860,12090,12080,12100,12080,22
|
|
20240409,144500,360031900,12090,12090,12090,12090,9
|
|
20240409,144400,359923090,12080,12090,12100,12080,89
|
|
20240409,144300,358847090,12090,12100,12100,12090,6
|
|
20240409,144200,358774530,12110,12100,12110,12100,11
|
|
20240409,144100,358641400,12100,12100,12110,12100,29
|
|
20240409,144000,358290480,12110,12100,12110,12100,7
|
|
20240409,143900,358205750,12110,12110,12110,12100,21
|
|
20240409,143800,357951620,12100,12100,12100,12100,12
|
|
20240409,143700,357806420,12100,12100,12110,12100,30
|
|
20240409,143600,357443410,12110,12110,12110,12100,16
|
|
20240409,143500,357249770,12110,12120,12120,12110,5
|
|
20240409,143400,357189210,12110,12110,12120,12110,19
|
|
20240409,143300,356959110,12120,12120,12120,12110,10
|
|
20240409,143200,356837990,12110,12110,12120,12110,26
|
|
20240409,143100,356523080,12110,12120,12120,12110,15
|
|
20240409,143000,356341390,12110,12120,12120,12110,10
|
|
20240409,142900,356220270,12120,12110,12120,12110,29
|
|
20240409,142800,355869070,12120,12110,12120,12110,5
|
|
20240409,142700,355808510,12110,12120,12120,12110,28
|
|
20240409,142600,355469400,12110,12120,12120,12110,14
|
|
20240409,142500,355299840,12110,12110,12120,12110,17
|
|
20240409,142400,355093940,12120,12120,12120,12110,15
|
|
20240409,142300,354912260,12120,12120,12120,12110,7
|
|
20240409,142200,354827460,12110,12110,12120,12110,22
|
|
20240409,142100,354561020,12120,12120,12130,12120,4
|
|
20240409,142000,354512530,12110,12110,12120,12110,20
|
|
20240409,141900,354270320,12120,12110,12120,12110,13
|
|
20240409,141800,354112880,12110,12130,12130,12110,6
|
|
20240409,141700,354040180,12110,12120,12140,12110,47
|
|
20240409,141600,353470660,12120,12120,12120,12120,4
|
|
20240409,141500,353422180,12130,12120,12130,12120,18
|
|
20240409,141400,353203990,12130,12120,12130,12120,10
|
|
20240409,141300,353082770,12120,12120,12130,12120,24
|
|
20240409,141200,352791870,12130,12140,12140,12120,13
|
|
20240409,141100,352634220,12120,12130,12140,12120,59
|
|
20240409,141000,351918550,12130,12120,12130,12120,19
|
|
20240409,140900,351688260,12120,12120,12130,12120,13
|
|
20240409,140800,351530690,12120,12130,12130,12120,14
|
|
20240409,140700,351360910,12130,12140,12140,12130,38
|
|
20240409,140600,350899950,12130,12130,12130,12130,4
|
|
20240409,140500,350851430,12130,12130,12140,12130,30
|
|
20240409,140400,350487520,12140,12140,12140,12130,7
|
|
20240409,140300,350402580,12130,12130,12160,12130,12
|
|
20240409,140200,350256940,12160,12140,12160,12130,19
|
|
20240409,140100,350026260,12130,12150,12150,12130,8
|
|
20240409,140000,349929140,12130,12130,12180,12130,1015
|
|
20240409,135900,337581120,12130,12140,12140,12130,5
|
|
20240409,135800,337520450,12130,12140,12140,12130,25
|
|
20240409,135700,337217180,12130,12140,12150,12130,27
|
|
20240409,135600,336889640,12130,12130,12140,12130,17
|
|
20240409,135500,336683410,12130,12150,12150,12130,14
|
|
20240409,135400,336513560,12130,12140,12140,12130,7
|
|
20240409,135300,336428600,12130,12150,12150,12130,18
|
|
20240409,135200,336210230,12140,12120,12140,12120,62
|
|
20240409,135100,335457740,12120,12120,12140,12120,67
|
|
20240409,135000,334645460,12120,12110,12120,12110,20
|
|
20240409,134900,334403220,12120,12110,12120,12110,15
|
|
20240409,134800,334221550,12110,12110,12120,12110,19
|
|
20240409,134700,333991450,12110,12110,12120,12110,25
|
|
20240409,134600,333688690,12110,12110,12120,12110,23
|
|
20240409,134500,333410130,12110,12130,12130,12110,5
|
|
20240409,134400,333349560,12130,12130,12130,12130,5
|
|
20240409,134300,333288910,12140,12140,12140,12130,11
|
|
20240409,134200,333155440,12150,12140,12150,12130,7
|
|
20240409,134100,333070490,12130,12130,12140,12130,28
|
|
20240409,134000,332730840,12140,12140,12140,12130,6
|
|
20240409,133900,332658040,12130,12130,12130,12130,22
|
|
20240409,133800,332391180,12140,12130,12140,12130,19
|
|
20240409,133700,332160680,12130,12140,12140,12130,24
|
|
20240409,133600,331869530,12150,12160,12160,12150,86
|
|
20240409,133500,330824620,12160,12160,12160,12150,5
|
|
20240409,133400,330763850,12160,12160,12160,12150,35
|
|
20240409,133300,330338470,12170,12180,12180,12160,6
|
|
20240409,133200,330265460,12170,12170,12180,12170,22
|
|
20240409,133100,329997700,12170,12170,12170,12160,29
|
|
20240409,133000,329644850,12130,12120,12160,12120,1005
|
|
20240409,132900,317440200,12110,12110,12120,12110,31
|
|
20240409,132800,317064760,12120,12120,12120,12110,7
|
|
20240409,132700,316979960,12110,12120,12120,12110,42
|
|
20240409,132600,316471330,12110,12110,12110,12110,16
|
|
20240409,132500,316277570,12120,12120,12120,12120,59
|
|
20240409,132400,315562490,12120,12120,12130,12120,51
|
|
20240409,132300,314944350,12120,12130,12130,12120,7
|
|
20240409,132200,314859470,12130,12130,12130,12120,30
|
|
20240409,132100,314495750,12130,12120,12130,12120,20
|
|
20240409,132000,314253310,12130,12120,12130,12120,17
|
|
20240409,131900,314047220,12130,12120,12130,12120,91
|
|
20240409,131800,312943700,12130,12130,12130,12130,2
|
|
20240409,131700,312919440,12120,12120,12120,12120,41
|
|
20240409,131600,312422520,12140,12130,12140,12120,11
|
|
20240409,131500,312289100,12140,12150,12150,12120,17
|
|
20240409,131400,312082790,12150,12120,12150,12120,28
|
|
20240409,131300,311742990,12120,12120,12140,12120,20
|
|
20240409,131200,311500570,12120,12130,12150,12120,112
|
|
20240409,131100,310141230,12120,12110,12140,12110,50
|
|
20240409,131000,309535280,12100,12060,12100,12060,544
|
|
20240409,130900,302958190,12050,12050,12060,12050,18
|
|
20240409,130800,302741270,12060,12050,12060,12040,219
|
|
20240409,130700,300101930,12040,12040,12050,12040,38
|
|
20240409,130600,299644370,12060,12050,12060,12050,1003
|
|
20240409,130500,287558100,12040,12040,12050,12040,29
|
|
20240409,130400,287208930,12050,12050,12050,12040,6
|
|
20240409,130300,287136670,12040,12050,12050,12040,22
|
|
20240409,130200,286871770,12050,12040,12050,12040,17
|
|
20240409,130100,286667080,12040,12030,12040,12030,126
|
|
20240409,130000,285150080,12030,12040,12050,12030,136
|
|
20240409,125900,283512890,12040,12050,12050,12040,6
|
|
20240409,125800,283440620,12050,12040,12050,12040,22
|
|
20240409,125700,283175730,12040,12050,12050,12040,85
|
|
20240409,125600,282151560,12060,12070,12070,12050,9
|
|
20240409,125500,282043040,12050,12070,12070,12050,98
|
|
20240409,125400,280861160,12060,12050,12060,12050,57
|
|
20240409,125300,280174290,12040,12050,12050,12040,24
|
|
20240409,125200,279885290,12040,12060,12060,12040,6
|
|
20240409,125100,279813010,12040,12080,12080,12040,6
|
|
20240409,125000,279740700,12040,12020,12040,12020,496
|
|
20240409,124900,273769580,12020,12010,12020,12010,5
|
|
20240409,124800,273709520,12010,12010,12020,12010,30
|
|
20240409,124700,273349180,12020,12020,12020,12020,4
|
|
20240409,124600,273301100,12010,12030,12030,12010,124
|
|
20240409,124500,271810670,12010,12000,12010,12000,69
|
|
20240409,124400,270982020,12010,12000,12010,12000,16
|
|
20240409,124300,270790000,12010,12000,12010,12000,19
|
|
20240409,124200,270561970,12010,12010,12010,12000,8
|
|
20240409,124100,270465930,12000,12000,12010,12000,27
|
|
20240409,124000,270141890,12000,12000,12010,12000,10
|
|
20240409,123900,270021870,12010,12010,12010,12000,169
|
|
20240409,123800,267992360,12000,12000,12010,12000,18
|
|
20240409,123700,267776350,12010,12010,12010,12000,327
|
|
20240409,123600,263849120,12000,12010,12010,12000,28
|
|
20240409,123500,263513110,12010,12010,12010,12010,2
|
|
20240409,123400,263489090,12000,12020,12020,12000,13
|
|
20240409,123300,263333030,12010,12000,12010,12000,64
|
|
20240409,123200,262564550,12010,12010,12010,12000,22
|
|
20240409,123100,262300500,12010,12000,12010,12000,9
|
|
20240409,123000,262192490,12010,12000,12010,12000,7
|
|
20240409,122900,262108460,12000,12000,12010,12000,27
|
|
20240409,122800,261784440,12000,12000,12010,12000,10
|
|
20240409,122700,261664420,12000,12010,12010,12000,10
|
|
20240409,122600,261544360,12010,12000,12010,12000,15
|
|
20240409,122500,261364350,12010,12010,12010,12000,9
|
|
20240409,122400,261256300,12000,12010,12010,12000,21
|
|
20240409,122300,261004280,12010,12000,12010,12000,8
|
|
20240409,122200,260908260,12000,12010,12010,12000,17
|
|
20240409,122100,260704230,12010,12020,12020,12000,204
|
|
20240409,122000,258252290,12020,12000,12020,12000,18
|
|
20240409,121900,258036240,12010,12010,12010,12000,19
|
|
20240409,121800,257808210,12000,12000,12000,12000,4
|
|
20240409,121700,257760210,12000,12000,12010,12000,34
|
|
20240409,121600,257352170,12010,12000,12010,12000,6
|
|
20240409,121500,257280150,12000,12010,12010,12000,7
|
|
20240409,121400,257196120,12010,12010,12010,12000,18
|
|
20240409,121300,256980100,12010,12010,12010,12000,6
|
|
20240409,121200,256908070,12000,12010,12010,12000,23
|
|
20240409,121100,256632040,12000,11990,12000,11990,45
|
|
20240409,121000,256092120,12000,12000,12000,11990,15
|
|
20240409,120900,255912240,11990,11990,11990,11990,15
|
|
20240409,120800,255732390,12000,12000,12000,11990,20
|
|
20240409,120700,255492560,11990,12000,12000,11990,19
|
|
20240409,120600,255264710,12000,11990,12000,11990,13
|
|
20240409,120500,255108820,12000,12000,12000,11990,15
|
|
20240409,120400,254928940,12000,11990,12000,11990,5
|
|
20240409,120300,254868980,11990,11990,12000,11990,36
|
|
20240409,120200,254437300,12000,12010,12020,11990,8
|
|
20240409,120100,254341300,11990,12000,12020,11990,153
|
|
20240409,120000,252504230,11990,11990,11990,11990,26
|
|
20240409,115900,252192490,12000,11990,12000,11980,9
|
|
20240409,115800,252084590,12000,11990,12000,11990,16
|
|
20240409,115700,251892740,11990,12000,12000,11990,16
|
|
20240409,115600,251700890,11990,11980,12000,11980,605
|
|
20240409,115500,244447040,11980,12000,12000,11980,14
|
|
20240409,115400,244279220,12000,11990,12000,11990,11
|
|
20240409,115300,244147300,12000,11990,12000,11990,14
|
|
20240409,115200,243979410,11990,11990,12000,11990,9
|
|
20240409,115100,243871490,11990,12000,12000,11990,14
|
|
20240409,115000,243703620,12000,12000,12000,11990,19
|
|
20240409,114900,243475780,12000,11990,12000,11990,95
|
|
20240409,114800,242336700,11990,12010,12010,11990,21
|
|
20240409,114700,242084890,12000,12010,12010,11990,10
|
|
20240409,114600,241964960,12000,11990,12000,11990,25
|
|
20240409,114500,241665190,12000,12000,12000,11990,7
|
|
20240409,114400,241581230,11990,11990,12000,11990,19
|
|
20240409,114300,241353400,11990,12000,12000,11990,18
|
|
20240409,114200,241137560,12000,11990,12000,11990,9
|
|
20240409,114100,241029640,12000,11990,12000,11990,19
|
|
20240409,114000,240801760,12000,12000,12010,12000,130
|
|
20240409,113900,239241730,12010,12000,12010,12000,17
|
|
20240409,113800,239037700,12000,12010,12010,12000,17
|
|
20240409,113700,238833680,12000,12000,12000,12000,7
|
|
20240409,113600,238749680,12010,12010,12010,12010,21
|
|
20240409,113500,238497470,12020,12010,12020,12010,12
|
|
20240409,113400,238353310,12020,12020,12030,12010,67
|
|
20240409,113300,237548080,12020,12020,12020,12020,4
|
|
20240409,113200,237500000,12010,12010,12020,12010,18
|
|
20240409,113100,237283800,12010,12020,12020,12010,17
|
|
20240409,113000,237079620,12010,12010,12020,12010,9
|
|
20240409,112900,236971520,12020,12030,12030,12010,20
|
|
20240409,112800,236731260,12030,12020,12030,12010,12
|
|
20240409,112700,236587090,12020,12010,12020,12010,13
|
|
20240409,112600,236430940,12010,12020,12020,12010,15
|
|
20240409,112500,236250760,12010,12010,12030,12010,9
|
|
20240409,112400,236142600,12010,12020,12020,12010,26
|
|
20240409,112300,235830330,12010,12020,12020,12010,61
|
|
20240409,112200,235097150,12030,12030,12030,12020,22
|
|
20240409,112100,234832660,12030,12020,12040,12020,8
|
|
20240409,112000,234736450,12030,12030,12030,12030,2
|
|
20240409,111900,234712390,12020,12040,12040,12020,161
|
|
20240409,111800,232775800,12020,12030,12030,12020,613
|
|
20240409,111700,225407450,12030,12050,12060,12030,44
|
|
20240409,111600,224877540,12050,12060,12060,12050,3
|
|
20240409,111500,224841380,12050,12090,12090,12050,735
|
|
20240409,111400,215984590,12090,12090,12090,12090,3
|
|
20240409,111300,215948320,12090,12090,12090,12090,4
|
|
20240409,111200,215899960,12090,12090,12090,12090,2
|
|
20240409,111100,215875780,12090,12090,12090,12050,5
|
|
20240409,111000,215815370,12040,12050,12050,12040,818
|
|
20240409,110900,205966550,12060,12060,12060,12060,1
|
|
20240409,110800,205954490,12060,12060,12060,12060,3
|
|
20240409,110700,205918310,12060,12060,12060,12060,3
|
|
20240409,110600,205882130,12060,12060,12060,12060,4
|
|
20240409,110500,205833890,12070,12060,12070,12060,3
|
|
20240409,110400,205797690,12070,12070,12070,12070,1
|
|
20240409,110300,205785620,12070,12060,12070,12060,4
|
|
20240409,110200,205737370,12070,12070,12070,12070,2
|
|
20240409,110100,205713230,12050,12080,12080,12050,2
|
|
20240409,110000,205689100,12040,12050,12080,12040,1668
|
|
20240409,105900,185581380,12030,12040,12040,12030,42
|
|
20240409,105800,185075720,12040,12040,12040,12040,40
|
|
20240409,105700,184594120,12040,12040,12040,12040,0
|
|
20240409,105600,184594120,12040,12040,12040,12040,0
|
|
20240409,105500,184594120,12040,12040,12040,12040,0
|
|
20240409,105400,184594120,12040,12040,12040,12040,10
|
|
20240409,105300,184473720,12040,12040,12040,12040,20
|
|
20240409,105200,184232920,12050,12050,12050,12050,0
|
|
20240409,105100,184232920,12050,12050,12050,12050,0
|
|
20240409,105000,184232920,12050,12050,12050,12050,0
|
|
20240409,104900,184232920,12050,12050,12050,12050,0
|
|
20240409,104800,184232920,12050,12050,12050,12050,0
|
|
20240409,104700,184232920,12050,12050,12050,12050,0
|
|
20240409,104600,184232920,12050,12050,12050,12050,0
|
|
20240409,104500,184232920,12050,12050,12050,12050,1
|
|
20240409,104400,184220870,12050,12050,12050,12050,0
|
|
20240409,104300,184220870,12050,12050,12050,12050,9
|
|
20240409,104200,184112420,12050,12050,12050,12050,0
|
|
20240409,104100,184112420,12050,12050,12050,12050,1
|
|
20240409,104000,184100370,12050,12050,12050,12050,0
|
|
20240409,103900,184100370,12050,12050,12050,12050,0
|
|
20240409,103800,184100370,12050,12050,12050,12050,0
|
|
20240409,103700,184100370,12050,12050,12050,12050,0
|
|
20240409,103600,184100370,12050,12050,12050,12050,0
|
|
20240409,103500,184100370,12050,12050,12050,12050,0
|
|
20240409,103400,184100370,12050,12050,12050,12050,10
|
|
20240409,103300,183979870,12060,12060,12060,12060,0
|
|
20240409,103200,183979870,12060,12060,12060,12060,9
|
|
20240409,103100,183871330,12060,12030,12060,12030,53
|
|
20240409,103000,183233440,12050,12040,12050,12040,1000
|
|
20240409,102900,171185600,12030,12030,12030,12030,11
|
|
20240409,102800,171053270,12040,12040,12040,12040,0
|
|
20240409,102700,171053270,12040,12040,12040,12040,11
|
|
20240409,102600,170920830,12050,12050,12050,12050,0
|
|
20240409,102500,170920830,12050,12050,12050,12050,0
|
|
20240409,102400,170920830,12050,12050,12050,12050,1
|
|
20240409,102300,170908780,12060,12060,12060,12060,0
|
|
20240409,102200,170908780,12060,12060,12060,12060,0
|
|
20240409,102100,170908780,12060,12060,12060,12060,0
|
|
20240409,102000,170908780,12060,12060,12060,12060,0
|
|
20240409,101900,170908780,12060,12060,12060,12060,0
|
|
20240409,101800,170908780,12060,12060,12060,12060,0
|
|
20240409,101700,170908780,12060,12060,12060,12060,0
|
|
20240409,101600,170908780,12060,12060,12060,12060,0
|
|
20240409,101500,170908780,12060,12060,12060,12060,0
|
|
20240409,101400,170908780,12060,12060,12060,12060,0
|
|
20240409,101300,170908780,12060,12060,12060,12060,0
|
|
20240409,101200,170908780,12060,12020,12060,12010,337
|
|
20240409,101100,166861290,12020,12020,12020,12020,199
|
|
20240409,101000,164469310,12000,12000,12000,12000,0
|
|
20240409,100900,164469310,12000,12000,12000,12000,0
|
|
20240409,100800,164469310,12000,12000,12000,12000,0
|
|
20240409,100700,164469310,12000,12050,12050,12000,937
|
|
20240409,100600,153195870,12090,12090,12090,12090,0
|
|
20240409,100500,153195870,12090,12090,12090,12090,0
|
|
20240409,100400,153195870,12090,12090,12090,12090,0
|
|
20240409,100300,153195870,12090,12090,12090,12090,0
|
|
20240409,100200,153195870,12090,12090,12090,12090,0
|
|
20240409,100100,153195870,12090,12090,12090,12090,0
|
|
20240409,100000,153195870,12090,12050,12090,12050,1000
|
|
20240409,095900,141140700,12050,12040,12050,12040,11
|
|
20240409,095800,141008250,12050,12050,12050,12050,0
|
|
20240409,095700,141008250,12050,12050,12050,12050,3
|
|
20240409,095600,140972100,12010,12000,12010,12000,2219
|
|
20240409,095500,114342900,11970,11970,11970,11970,340
|
|
20240409,095400,110273100,12000,12000,12000,12000,0
|
|
20240409,095300,110273100,12000,12000,12000,12000,1
|
|
20240409,095200,110261100,12000,11970,12000,11970,1213
|
|
20240409,095100,95736040,11980,11970,11980,11970,770
|
|
20240409,095000,86518140,11970,11970,11970,11970,2
|
|
20240409,094900,86494200,12000,12000,12000,12000,0
|
|
20240409,094800,86494200,12000,12000,12000,12000,0
|
|
20240409,094700,86494200,12000,12000,12000,12000,0
|
|
20240409,094600,86494200,12000,12000,12000,12000,0
|
|
20240409,094500,86494200,12000,12000,12000,11960,511
|
|
20240409,094400,80377060,11980,11980,11980,11980,0
|
|
20240409,094300,80377060,11980,12000,12000,11970,587
|
|
20240409,094200,73349270,11980,12000,12000,11980,500
|
|
20240409,094100,67356120,12050,12050,12050,12050,2
|
|
20240409,094000,67332020,11970,12000,12000,11970,500
|
|
20240409,093900,61342550,12000,12020,12020,11990,1140
|
|
20240409,093800,47664140,12020,12020,12020,12020,0
|
|
20240409,093700,47664140,12020,12020,12020,12020,0
|
|
20240409,093600,47664140,12020,12020,12020,12020,0
|
|
20240409,093500,47664140,12020,12020,12020,12020,0
|
|
20240409,093400,47664140,12020,12020,12020,12020,0
|
|
20240409,093300,47664140,12020,12020,12020,12020,0
|
|
20240409,093200,47664140,12020,12020,12020,12020,2
|
|
20240409,093100,47640100,12030,12030,12030,12030,108
|
|
20240409,093000,46340860,12040,12070,12080,12040,1723
|
|
20240409,092900,25565320,12060,12060,12060,12060,42
|
|
20240409,092800,25058800,12080,12080,12080,12080,0
|
|
20240409,092700,25058800,12080,12080,12080,12080,0
|
|
20240409,092600,25058800,12080,12080,12080,12080,0
|
|
20240409,092500,25058800,12080,12080,12080,12080,1
|
|
20240409,092400,25046720,12080,12080,12080,12080,0
|
|
20240409,092300,25046720,12080,12080,12080,12080,0
|
|
20240409,092200,25046720,12080,12080,12080,12080,1
|
|
20240409,092100,25034640,12070,12070,12070,12070,16
|
|
20240409,092000,24841520,12080,12080,12080,12080,0
|
|
20240409,091900,24841520,12080,12080,12080,12080,0
|
|
20240409,091800,24841520,12080,12080,12080,12080,0
|
|
20240409,091700,24841520,12080,12070,12080,12070,54
|
|
20240409,091600,24189540,12070,12050,12070,12050,247
|
|
20240409,091500,21210420,12050,12050,12050,12050,1
|
|
20240409,091400,21198370,12050,12050,12050,12050,0
|
|
20240409,091300,21198370,12050,12050,12050,12050,0
|
|
20240409,091200,21198370,12050,12050,12050,12050,0
|
|
20240409,091100,21198370,12050,12050,12050,12050,0
|
|
20240409,091000,21198370,12050,12050,12050,12050,0
|
|
20240409,090900,21198370,12050,12050,12050,12050,15
|
|
20240409,090800,21017620,12050,12050,12050,12050,0
|
|
20240409,090700,21017620,12050,12050,12050,12050,10
|
|
20240409,090600,20897120,12060,12060,12060,12060,0
|
|
20240409,090500,20897120,12060,12060,12060,12060,0
|
|
20240409,090400,20897120,12060,12060,12060,12060,0
|
|
20240409,090300,20897120,12060,12050,12070,12030,42
|
|
20240409,090200,20391560,12050,12080,12080,12050,103
|
|
20240409,090100,19148220,12080,12040,12080,12040,1000
|
|
20240409,090000,7073890,12010,12010,12010,12010,589
|