624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,192100,156190020,8710,8710,8710,8710,161
|
|
20240412,192000,156190020,8710,8710,8710,8710,0
|
|
20240412,191900,156190020,8710,8710,8710,8710,0
|
|
20240412,191800,156190020,8710,8710,8710,8710,0
|
|
20240412,191700,156190020,8710,8710,8710,8710,0
|
|
20240412,191600,156190020,8710,8710,8710,8710,0
|
|
20240412,191500,156190020,8710,8710,8710,8710,0
|
|
20240412,191400,156190020,8710,8710,8710,8710,0
|
|
20240412,191300,156190020,8710,8710,8710,8710,0
|
|
20240412,191200,156190020,8710,8710,8710,8710,0
|
|
20240412,191100,156190020,8710,8710,8710,8710,0
|
|
20240412,191000,156190020,8710,8710,8710,8710,0
|
|
20240412,190900,156190020,8710,8710,8710,8710,0
|
|
20240412,190800,156190020,8710,8710,8710,8710,0
|
|
20240412,190700,156190020,8710,8710,8710,8710,0
|
|
20240412,190600,156190020,8710,8710,8710,8710,0
|
|
20240412,190500,156190020,8710,8710,8710,8710,0
|
|
20240412,190400,156190020,8710,8710,8710,8710,0
|
|
20240412,190300,156190020,8710,8710,8710,8710,0
|
|
20240412,190200,156190020,8710,8710,8710,8710,0
|
|
20240412,190100,156190020,8710,8710,8710,8710,0
|
|
20240412,190000,156190020,8710,8710,8710,8710,0
|
|
20240412,185900,156190020,8710,8710,8710,8710,0
|
|
20240412,185800,156190020,8710,8710,8710,8710,0
|
|
20240412,185700,156190020,8710,8710,8710,8710,0
|
|
20240412,185600,156190020,8710,8710,8710,8710,0
|
|
20240412,185500,156190020,8710,8710,8710,8710,0
|
|
20240412,185400,156190020,8710,8710,8710,8710,0
|
|
20240412,185300,156190020,8710,8710,8710,8710,0
|
|
20240412,185200,156190020,8710,8710,8710,8710,0
|
|
20240412,185100,156190020,8710,8710,8710,8710,161
|
|
20240412,185000,156190020,8710,8710,8710,8710,0
|
|
20240412,184900,156190020,8710,8710,8710,8710,0
|
|
20240412,184800,156190020,8710,8710,8710,8710,0
|
|
20240412,184700,156190020,8710,8710,8710,8710,0
|
|
20240412,184600,156190020,8710,8710,8710,8710,0
|
|
20240412,184500,156190020,8710,8710,8710,8710,0
|
|
20240412,184400,156190020,8710,8710,8710,8710,0
|
|
20240412,184300,156190020,8710,8710,8710,8710,0
|
|
20240412,184200,156190020,8710,8710,8710,8710,0
|
|
20240412,184100,156190020,8710,8710,8710,8710,0
|
|
20240412,184000,156190020,8710,8710,8710,8710,0
|
|
20240412,183900,156190020,8710,8710,8710,8710,0
|
|
20240412,183800,156190020,8710,8710,8710,8710,0
|
|
20240412,183700,156190020,8710,8710,8710,8710,0
|
|
20240412,183600,156190020,8710,8710,8710,8710,0
|
|
20240412,183500,156190020,8710,8710,8710,8710,0
|
|
20240412,183400,156190020,8710,8710,8710,8710,0
|
|
20240412,183300,156190020,8710,8710,8710,8710,0
|
|
20240412,183200,156190020,8710,8710,8710,8710,0
|
|
20240412,183100,156190020,8710,8710,8710,8710,0
|
|
20240412,183000,156190020,8710,8710,8710,8710,0
|
|
20240412,182900,156190020,8710,8710,8710,8710,0
|
|
20240412,182800,156190020,8710,8710,8710,8710,0
|
|
20240412,182700,156190020,8710,8710,8710,8710,0
|
|
20240412,182600,156190020,8710,8710,8710,8710,0
|
|
20240412,182500,156190020,8710,8710,8710,8710,0
|
|
20240412,182400,156190020,8710,8710,8710,8710,0
|
|
20240412,182300,156190020,8710,8710,8710,8710,0
|
|
20240412,182200,156190020,8710,8710,8710,8710,0
|
|
20240412,182100,156190020,8710,8710,8710,8710,161
|
|
20240412,182000,156190020,8710,8710,8710,8710,0
|
|
20240412,181900,156190020,8710,8710,8710,8710,0
|
|
20240412,181800,156190020,8710,8710,8710,8710,0
|
|
20240412,181700,156190020,8710,8710,8710,8710,0
|
|
20240412,181600,156190020,8710,8710,8710,8710,0
|
|
20240412,181500,156190020,8710,8710,8710,8710,0
|
|
20240412,181400,156190020,8710,8710,8710,8710,0
|
|
20240412,181300,156190020,8710,8710,8710,8710,0
|
|
20240412,181200,156190020,8710,8710,8710,8710,0
|
|
20240412,181100,156190020,8710,8710,8710,8710,0
|
|
20240412,181000,156190020,8710,8710,8710,8710,0
|
|
20240412,180900,156190020,8710,8710,8710,8710,0
|
|
20240412,180800,156190020,8710,8710,8710,8710,0
|
|
20240412,180700,156190020,8710,8710,8710,8710,0
|
|
20240412,180600,156190020,8710,8710,8710,8710,0
|
|
20240412,180500,156190020,8710,8710,8710,8710,0
|
|
20240412,180400,156190020,8710,8710,8710,8710,0
|
|
20240412,180300,156190020,8710,8710,8710,8710,0
|
|
20240412,180200,156190020,8710,8710,8710,8710,0
|
|
20240412,180100,156190020,8710,8710,8710,8710,0
|
|
20240412,180000,156190020,8710,8710,8710,8710,0
|
|
20240412,175900,156190020,8710,8710,8710,8710,0
|
|
20240412,175800,156190020,8710,8710,8710,8710,0
|
|
20240412,175700,156190020,8710,8710,8710,8710,0
|
|
20240412,175600,156190020,8710,8710,8710,8710,0
|
|
20240412,175500,156190020,8710,8710,8710,8710,0
|
|
20240412,175400,156190020,8710,8710,8710,8710,0
|
|
20240412,175300,156190020,8710,8710,8710,8710,0
|
|
20240412,175200,156190020,8710,8710,8710,8710,0
|
|
20240412,175100,156190020,8710,8710,8710,8710,161
|
|
20240412,175000,156190020,8710,8710,8710,8710,0
|
|
20240412,174900,156190020,8710,8710,8710,8710,0
|
|
20240412,174800,156190020,8710,8710,8710,8710,0
|
|
20240412,174700,156190020,8710,8710,8710,8710,0
|
|
20240412,174600,156190020,8710,8710,8710,8710,0
|
|
20240412,174500,156190020,8710,8710,8710,8710,0
|
|
20240412,174400,156190020,8710,8710,8710,8710,0
|
|
20240412,174300,156190020,8710,8710,8710,8710,0
|
|
20240412,174200,156190020,8710,8710,8710,8710,0
|
|
20240412,174100,156190020,8710,8710,8710,8710,0
|
|
20240412,174000,156190020,8710,8710,8710,8710,0
|
|
20240412,173900,156190020,8710,8710,8710,8710,0
|
|
20240412,173800,156190020,8710,8710,8710,8710,0
|
|
20240412,173700,156190020,8710,8710,8710,8710,0
|
|
20240412,173600,156190020,8710,8710,8710,8710,0
|
|
20240412,173500,156190020,8710,8710,8710,8710,0
|
|
20240412,173400,156190020,8710,8710,8710,8710,0
|
|
20240412,173300,156190020,8710,8710,8710,8710,0
|
|
20240412,173200,156190020,8710,8710,8710,8710,0
|
|
20240412,173100,156190020,8710,8710,8710,8710,0
|
|
20240412,173000,156190020,8710,8710,8710,8710,0
|
|
20240412,172900,156190020,8710,8710,8710,8710,0
|
|
20240412,172800,156190020,8710,8710,8710,8710,0
|
|
20240412,172700,156190020,8710,8710,8710,8710,0
|
|
20240412,172600,156190020,8710,8710,8710,8710,0
|
|
20240412,172500,156190020,8710,8710,8710,8710,0
|
|
20240412,172400,156190020,8710,8710,8710,8710,0
|
|
20240412,172300,156190020,8710,8710,8710,8710,0
|
|
20240412,172200,156190020,8710,8710,8710,8710,0
|
|
20240412,172100,156190020,8710,8710,8710,8710,161
|
|
20240412,172000,156190020,8710,8710,8710,8710,0
|
|
20240412,171900,156190020,8710,8710,8710,8710,0
|
|
20240412,171800,156190020,8710,8710,8710,8710,0
|
|
20240412,171700,156190020,8710,8710,8710,8710,0
|
|
20240412,171600,156190020,8710,8710,8710,8710,0
|
|
20240412,171500,156190020,8710,8710,8710,8710,0
|
|
20240412,171400,156190020,8710,8710,8710,8710,0
|
|
20240412,171300,156190020,8710,8710,8710,8710,0
|
|
20240412,171200,156190020,8710,8710,8710,8710,0
|
|
20240412,171100,156190020,8710,8710,8710,8710,0
|
|
20240412,171000,156190020,8710,8710,8710,8710,0
|
|
20240412,170900,156190020,8710,8710,8710,8710,0
|
|
20240412,170800,156190020,8710,8710,8710,8710,0
|
|
20240412,170700,156190020,8710,8710,8710,8710,0
|
|
20240412,170600,156190020,8710,8710,8710,8710,0
|
|
20240412,170500,156190020,8710,8710,8710,8710,0
|
|
20240412,170400,156190020,8710,8710,8710,8710,0
|
|
20240412,170300,156190020,8710,8710,8710,8710,0
|
|
20240412,170200,156190020,8710,8710,8710,8710,0
|
|
20240412,170100,156190020,8710,8710,8710,8710,0
|
|
20240412,170000,156190020,8710,8710,8710,8710,0
|
|
20240412,165900,156190020,8710,8710,8710,8710,0
|
|
20240412,165800,156190020,8710,8710,8710,8710,0
|
|
20240412,165700,156190020,8710,8710,8710,8710,0
|
|
20240412,165600,156190020,8710,8710,8710,8710,0
|
|
20240412,165500,156190020,8710,8710,8710,8710,0
|
|
20240412,165400,156190020,8710,8710,8710,8710,0
|
|
20240412,165300,156190020,8710,8710,8710,8710,0
|
|
20240412,165200,156190020,8710,8710,8710,8710,0
|
|
20240412,165100,156190020,8710,8710,8710,8710,161
|
|
20240412,165000,156190020,8710,8710,8710,8710,0
|
|
20240412,164900,156190020,8710,8710,8710,8710,0
|
|
20240412,164800,156190020,8710,8710,8710,8710,0
|
|
20240412,164700,156190020,8710,8710,8710,8710,0
|
|
20240412,164600,156190020,8710,8710,8710,8710,0
|
|
20240412,164500,156190020,8710,8710,8710,8710,0
|
|
20240412,164400,156190020,8710,8710,8710,8710,0
|
|
20240412,164300,156190020,8710,8710,8710,8710,0
|
|
20240412,164200,156190020,8710,8710,8710,8710,0
|
|
20240412,164100,156190020,8710,8710,8710,8710,0
|
|
20240412,164000,156190020,8710,8710,8710,8710,0
|
|
20240412,163900,156190020,8710,8710,8710,8710,0
|
|
20240412,163800,156190020,8710,8710,8710,8710,0
|
|
20240412,163700,156190020,8710,8710,8710,8710,0
|
|
20240412,163600,156190020,8710,8710,8710,8710,0
|
|
20240412,163500,156190020,8710,8710,8710,8710,0
|
|
20240412,163400,156190020,8710,8710,8710,8710,0
|
|
20240412,163300,156190020,8710,8710,8710,8710,0
|
|
20240412,163200,156190020,8710,8710,8710,8710,0
|
|
20240412,163100,156190020,8710,8710,8710,8710,0
|
|
20240412,163000,156190020,8710,8710,8710,8710,0
|
|
20240412,162900,156190020,8710,8710,8710,8710,0
|
|
20240412,162800,156190020,8710,8710,8710,8710,0
|
|
20240412,162700,156190020,8710,8710,8710,8710,0
|
|
20240412,162600,156190020,8710,8710,8710,8710,0
|
|
20240412,162500,156190020,8710,8710,8710,8710,0
|
|
20240412,162400,156190020,8710,8710,8710,8710,0
|
|
20240412,162300,156190020,8710,8710,8710,8710,0
|
|
20240412,162200,156190020,8710,8710,8710,8710,0
|
|
20240412,162100,156190020,8710,8710,8710,8710,161
|
|
20240412,162000,156190020,8710,8710,8710,8710,0
|
|
20240412,161900,156190020,8710,8710,8710,8710,0
|
|
20240412,161800,156190020,8710,8710,8710,8710,0
|
|
20240412,161700,156190020,8710,8710,8710,8710,0
|
|
20240412,161600,156190020,8710,8710,8710,8710,0
|
|
20240412,161500,156190020,8710,8710,8710,8710,0
|
|
20240412,161400,156190020,8710,8710,8710,8710,0
|
|
20240412,161300,156190020,8710,8710,8710,8710,0
|
|
20240412,161200,156190020,8710,8710,8710,8710,0
|
|
20240412,161100,156190020,8710,8710,8710,8710,0
|
|
20240412,161000,156190020,8710,8710,8710,8710,0
|
|
20240412,160900,156190020,8710,8710,8710,8710,0
|
|
20240412,160800,156190020,8710,8710,8710,8710,0
|
|
20240412,160700,156190020,8710,8710,8710,8710,0
|
|
20240412,160600,156190020,8710,8710,8710,8710,0
|
|
20240412,160500,156190020,8710,8710,8710,8710,0
|
|
20240412,160400,156190020,8710,8710,8710,8710,0
|
|
20240412,160300,156190020,8710,8710,8710,8710,0
|
|
20240412,160200,156190020,8710,8710,8710,8710,0
|
|
20240412,160100,156190020,8710,8710,8710,8710,0
|
|
20240412,160000,156190020,8710,8710,8710,8710,0
|
|
20240412,155900,156190020,8710,8710,8710,8710,0
|
|
20240412,155800,156190020,8710,8710,8710,8710,0
|
|
20240412,155700,156190020,8710,8710,8710,8710,0
|
|
20240412,155600,156190020,8710,8710,8710,8710,0
|
|
20240412,155500,156190020,8710,8710,8710,8710,0
|
|
20240412,155400,156190020,8710,8710,8710,8710,0
|
|
20240412,155300,156190020,8710,8710,8710,8710,0
|
|
20240412,155200,156190020,8710,8710,8710,8710,0
|
|
20240412,155100,156190020,8710,8710,8710,8710,161
|
|
20240412,155000,156190020,8710,8710,8710,8710,0
|
|
20240412,154900,156190020,8710,8710,8710,8710,0
|
|
20240412,154800,156190020,8710,8710,8710,8710,0
|
|
20240412,154700,156190020,8710,8710,8710,8710,0
|
|
20240412,154600,156190020,8710,8710,8710,8710,0
|
|
20240412,154500,156190020,8710,8710,8710,8710,0
|
|
20240412,154400,156190020,8710,8710,8710,8710,0
|
|
20240412,154300,156190020,8710,8710,8710,8710,0
|
|
20240412,154200,156190020,8710,8710,8710,8710,0
|
|
20240412,154100,156190020,8710,8710,8710,8710,0
|
|
20240412,154000,156190020,8710,8710,8710,8710,0
|
|
20240412,153900,156190020,8710,8710,8710,8710,0
|
|
20240412,153800,156190020,8710,8710,8710,8710,0
|
|
20240412,153700,156190020,8710,8710,8710,8710,0
|
|
20240412,153600,156190020,8710,8710,8710,8710,0
|
|
20240412,153500,156190020,8710,8710,8710,8710,0
|
|
20240412,153400,156190020,8710,8710,8710,8710,0
|
|
20240412,153300,156190020,8710,8710,8710,8710,0
|
|
20240412,153200,156190020,8710,8710,8710,8710,0
|
|
20240412,153100,156190020,8710,8710,8710,8710,0
|
|
20240412,153000,156190020,8710,8710,8710,8710,161
|
|
20240412,152900,154787710,8710,8710,8710,8710,0
|
|
20240412,152800,154787710,8710,8710,8710,8710,0
|
|
20240412,152700,154787710,8710,8710,8710,8710,0
|
|
20240412,152600,154787710,8710,8710,8710,8710,0
|
|
20240412,152500,154787710,8710,8710,8710,8710,0
|
|
20240412,152400,154787710,8710,8710,8710,8710,0
|
|
20240412,152300,154787710,8710,8710,8710,8710,0
|
|
20240412,152200,154787710,8710,8710,8710,8710,0
|
|
20240412,152100,154787710,8710,8710,8710,8710,0
|
|
20240412,152000,154787710,8710,8710,8710,8710,0
|
|
20240412,151900,154787710,8710,8710,8710,8710,0
|
|
20240412,151800,154787710,8710,8690,8710,8690,103
|
|
20240412,151700,153891750,8690,8690,8690,8690,0
|
|
20240412,151600,153891750,8690,8690,8690,8690,0
|
|
20240412,151500,153891750,8690,8690,8690,8690,0
|
|
20240412,151400,153891750,8690,8690,8690,8690,0
|
|
20240412,151300,153891750,8690,8690,8690,8690,1
|
|
20240412,151200,153883060,8690,8690,8690,8690,0
|
|
20240412,151100,153883060,8690,8690,8690,8690,0
|
|
20240412,151000,153883060,8690,8690,8690,8690,17
|
|
20240412,150900,153735330,8700,8700,8700,8700,0
|
|
20240412,150800,153735330,8700,8700,8700,8700,0
|
|
20240412,150700,153735330,8700,8700,8700,8700,1
|
|
20240412,150600,153726630,8700,8700,8700,8700,0
|
|
20240412,150500,153726630,8700,8700,8700,8700,10
|
|
20240412,150400,153639630,8700,8700,8700,8700,0
|
|
20240412,150300,153639630,8700,8700,8700,8700,35
|
|
20240412,150200,153335130,8700,8700,8700,8700,0
|
|
20240412,150100,153335130,8700,8700,8700,8700,0
|
|
20240412,150000,153335130,8700,8700,8700,8700,0
|
|
20240412,145900,153335130,8700,8700,8700,8700,1
|
|
20240412,145800,153326430,8700,8700,8700,8700,0
|
|
20240412,145700,153326430,8700,8700,8700,8700,128
|
|
20240412,145600,152212830,8700,8700,8700,8700,0
|
|
20240412,145500,152212830,8700,8700,8700,8700,0
|
|
20240412,145400,152212830,8700,8700,8700,8700,0
|
|
20240412,145300,152212830,8700,8700,8700,8700,25
|
|
20240412,145200,151995330,8700,8700,8700,8700,0
|
|
20240412,145100,151995330,8700,8700,8700,8700,201
|
|
20240412,145000,150246630,8680,8680,8680,8680,0
|
|
20240412,144900,150246630,8680,8680,8680,8680,0
|
|
20240412,144800,150246630,8680,8680,8680,8680,0
|
|
20240412,144700,150246630,8680,8680,8680,8680,0
|
|
20240412,144600,150246630,8680,8680,8680,8680,0
|
|
20240412,144500,150246630,8680,8680,8680,8680,0
|
|
20240412,144400,150246630,8680,8680,8680,8680,0
|
|
20240412,144300,150246630,8680,8680,8680,8680,0
|
|
20240412,144200,150246630,8680,8670,8680,8670,364
|
|
20240412,144100,147089270,8650,8650,8650,8650,0
|
|
20240412,144000,147089270,8650,8650,8650,8650,0
|
|
20240412,143900,147089270,8650,8650,8650,8650,0
|
|
20240412,143800,147089270,8650,8650,8650,8650,0
|
|
20240412,143700,147089270,8650,8650,8650,8650,0
|
|
20240412,143600,147089270,8650,8650,8650,8650,62
|
|
20240412,143500,146552970,8670,8670,8670,8670,9
|
|
20240412,143400,146474940,8660,8660,8660,8660,0
|
|
20240412,143300,146474940,8660,8660,8660,8660,0
|
|
20240412,143200,146474940,8660,8660,8660,8660,49
|
|
20240412,143100,146050600,8660,8660,8660,8660,0
|
|
20240412,143000,146050600,8660,8660,8660,8660,0
|
|
20240412,142900,146050600,8660,8660,8660,8660,51
|
|
20240412,142800,145608940,8680,8680,8680,8680,0
|
|
20240412,142700,145608940,8680,8680,8680,8680,0
|
|
20240412,142600,145608940,8680,8680,8680,8680,2
|
|
20240412,142500,145591580,8680,8680,8680,8680,0
|
|
20240412,142400,145591580,8680,8680,8680,8680,0
|
|
20240412,142300,145591580,8680,8680,8680,8680,0
|
|
20240412,142200,145591580,8680,8680,8680,8680,0
|
|
20240412,142100,145591580,8680,8680,8680,8680,0
|
|
20240412,142000,145591580,8680,8680,8680,8680,0
|
|
20240412,141900,145591580,8680,8680,8680,8680,0
|
|
20240412,141800,145591580,8680,8680,8680,8680,0
|
|
20240412,141700,145591580,8680,8680,8680,8680,0
|
|
20240412,141600,145591580,8680,8680,8680,8680,0
|
|
20240412,141500,145591580,8680,8680,8680,8680,0
|
|
20240412,141400,145591580,8680,8680,8680,8680,0
|
|
20240412,141300,145591580,8680,8680,8680,8680,0
|
|
20240412,141200,145591580,8680,8680,8680,8680,0
|
|
20240412,141100,145591580,8680,8680,8680,8680,0
|
|
20240412,141000,145591580,8680,8680,8680,8680,0
|
|
20240412,140900,145591580,8680,8680,8680,8680,0
|
|
20240412,140800,145591580,8680,8670,8680,8670,2000
|
|
20240412,140700,128232420,8670,8670,8670,8670,0
|
|
20240412,140600,128232420,8670,8670,8670,8670,0
|
|
20240412,140500,128232420,8670,8670,8670,8670,1
|
|
20240412,140400,128223750,8670,8670,8670,8670,0
|
|
20240412,140300,128223750,8670,8670,8670,8670,0
|
|
20240412,140200,128223750,8670,8670,8670,8670,0
|
|
20240412,140100,128223750,8670,8670,8670,8670,0
|
|
20240412,140000,128223750,8670,8670,8670,8670,0
|
|
20240412,135900,128223750,8670,8670,8670,8670,0
|
|
20240412,135800,128223750,8670,8670,8670,8670,0
|
|
20240412,135700,128223750,8670,8670,8670,8670,46
|
|
20240412,135600,127824930,8670,8670,8670,8670,0
|
|
20240412,135500,127824930,8670,8670,8670,8670,0
|
|
20240412,135400,127824930,8670,8670,8670,8670,0
|
|
20240412,135300,127824930,8670,8670,8670,8670,0
|
|
20240412,135200,127824930,8670,8670,8670,8670,6
|
|
20240412,135100,127772910,8670,8670,8670,8670,7
|
|
20240412,135000,127712220,8670,8670,8670,8670,0
|
|
20240412,134900,127712220,8670,8670,8670,8670,0
|
|
20240412,134800,127712220,8670,8660,8670,8660,2176
|
|
20240412,134700,108860810,8620,8620,8620,8620,2
|
|
20240412,134600,108843570,8660,8660,8660,8660,1
|
|
20240412,134500,108834910,8620,8620,8620,8620,0
|
|
20240412,134400,108834910,8620,8620,8620,8620,498
|
|
20240412,134300,104542150,8620,8620,8620,8620,1
|
|
20240412,134200,104533530,8600,8600,8600,8600,0
|
|
20240412,134100,104533530,8600,8600,8600,8600,0
|
|
20240412,134000,104533530,8600,8600,8600,8600,0
|
|
20240412,133900,104533530,8600,8600,8600,8600,0
|
|
20240412,133800,104533530,8600,8600,8600,8600,0
|
|
20240412,133700,104533530,8600,8600,8600,8600,0
|
|
20240412,133600,104533530,8600,8600,8600,8600,0
|
|
20240412,133500,104533530,8600,8600,8600,8600,0
|
|
20240412,133400,104533530,8600,8600,8600,8600,0
|
|
20240412,133300,104533530,8600,8600,8600,8600,0
|
|
20240412,133200,104533530,8600,8600,8600,8600,0
|
|
20240412,133100,104533530,8600,8600,8600,8600,0
|
|
20240412,133000,104533530,8600,8600,8600,8600,0
|
|
20240412,132900,104533530,8600,8600,8600,8600,0
|
|
20240412,132800,104533530,8600,8600,8600,8600,0
|
|
20240412,132700,104533530,8600,8600,8600,8600,0
|
|
20240412,132600,104533530,8600,8600,8600,8600,0
|
|
20240412,132500,104533530,8600,8600,8600,8600,0
|
|
20240412,132400,104533530,8600,8600,8600,8600,0
|
|
20240412,132300,104533530,8600,8600,8600,8600,0
|
|
20240412,132200,104533530,8600,8600,8600,8600,0
|
|
20240412,132100,104533530,8600,8600,8600,8600,30
|
|
20240412,132000,104275530,8600,8600,8600,8600,22
|
|
20240412,131900,104086330,8600,8600,8600,8600,0
|
|
20240412,131800,104086330,8600,8600,8600,8600,981
|
|
20240412,131700,95649730,8600,8600,8600,8600,0
|
|
20240412,131600,95649730,8600,8600,8600,8600,0
|
|
20240412,131500,95649730,8600,8610,8610,8600,1169
|
|
20240412,131400,85592160,8600,8660,8660,8600,73
|
|
20240412,131300,84963410,8660,8660,8660,8660,0
|
|
20240412,131200,84963410,8660,8660,8660,8660,0
|
|
20240412,131100,84963410,8660,8660,8660,8660,0
|
|
20240412,131000,84963410,8660,8660,8660,8660,0
|
|
20240412,130900,84963410,8660,8660,8660,8660,1
|
|
20240412,130800,84954750,8670,8670,8670,8670,0
|
|
20240412,130700,84954750,8670,8670,8670,8670,0
|
|
20240412,130600,84954750,8670,8670,8670,8670,50
|
|
20240412,130500,84521250,8670,8670,8670,8670,0
|
|
20240412,130400,84521250,8670,8670,8670,8670,10
|
|
20240412,130300,84434550,8670,8670,8670,8670,0
|
|
20240412,130200,84434550,8670,8670,8670,8670,0
|
|
20240412,130100,84434550,8670,8670,8670,8670,0
|
|
20240412,130000,84434550,8670,8670,8670,8670,0
|
|
20240412,125900,84434550,8670,8670,8670,8670,0
|
|
20240412,125800,84434550,8670,8670,8670,8670,0
|
|
20240412,125700,84434550,8670,8670,8670,8670,0
|
|
20240412,125600,84434550,8670,8670,8670,8670,0
|
|
20240412,125500,84434550,8670,8670,8670,8670,0
|
|
20240412,125400,84434550,8670,8670,8670,8670,0
|
|
20240412,125300,84434550,8670,8670,8670,8670,0
|
|
20240412,125200,84434550,8670,8670,8670,8670,0
|
|
20240412,125100,84434550,8670,8670,8670,8670,0
|
|
20240412,125000,84434550,8670,8670,8670,8670,0
|
|
20240412,124900,84434550,8670,8670,8670,8670,0
|
|
20240412,124800,84434550,8670,8670,8670,8670,13
|
|
20240412,124700,84321840,8670,8670,8670,8670,47
|
|
20240412,124600,83914350,8600,8600,8600,8600,0
|
|
20240412,124500,83914350,8600,8600,8600,8600,0
|
|
20240412,124400,83914350,8600,8600,8600,8600,0
|
|
20240412,124300,83914350,8600,8630,8630,8600,76
|
|
20240412,124200,83259340,8670,8670,8670,8670,0
|
|
20240412,124100,83259340,8670,8670,8670,8670,11
|
|
20240412,124000,83163970,8630,8630,8630,8630,0
|
|
20240412,123900,83163970,8630,8630,8630,8630,0
|
|
20240412,123800,83163970,8630,8630,8630,8630,100
|
|
20240412,123700,82300970,8630,8630,8630,8630,0
|
|
20240412,123600,82300970,8630,8630,8630,8630,0
|
|
20240412,123500,82300970,8630,8630,8630,8630,0
|
|
20240412,123400,82300970,8630,8630,8630,8630,0
|
|
20240412,123300,82300970,8630,8630,8630,8630,0
|
|
20240412,123200,82300970,8630,8630,8630,8630,0
|
|
20240412,123100,82300970,8630,8630,8630,8630,0
|
|
20240412,123000,82300970,8630,8630,8630,8630,0
|
|
20240412,122900,82300970,8630,8630,8630,8630,0
|
|
20240412,122800,82300970,8630,8630,8630,8630,0
|
|
20240412,122700,82300970,8630,8630,8630,8630,0
|
|
20240412,122600,82300970,8630,8630,8630,8630,0
|
|
20240412,122500,82300970,8630,8630,8630,8630,0
|
|
20240412,122400,82300970,8630,8630,8630,8630,225
|
|
20240412,122300,80359220,8630,8630,8630,8630,514
|
|
20240412,122200,75923400,8630,8630,8630,8630,134
|
|
20240412,122100,74766980,8630,8660,8660,8630,534
|
|
20240412,122000,70154000,8660,8660,8660,8660,0
|
|
20240412,121900,70154000,8660,8660,8660,8660,0
|
|
20240412,121800,70154000,8660,8660,8660,8660,257
|
|
20240412,121700,67928380,8670,8670,8670,8670,0
|
|
20240412,121600,67928380,8670,8670,8670,8670,0
|
|
20240412,121500,67928380,8670,8670,8670,8670,0
|
|
20240412,121400,67928380,8670,8670,8670,8670,2
|
|
20240412,121300,67911040,8670,8670,8670,8670,0
|
|
20240412,121200,67911040,8670,8670,8670,8670,0
|
|
20240412,121100,67911040,8670,8670,8670,8670,0
|
|
20240412,121000,67911040,8670,8670,8670,8670,0
|
|
20240412,120900,67911040,8670,8670,8670,8670,0
|
|
20240412,120800,67911040,8670,8670,8670,8670,0
|
|
20240412,120700,67911040,8670,8670,8670,8670,0
|
|
20240412,120600,67911040,8670,8670,8670,8670,12
|
|
20240412,120500,67807000,8670,8670,8670,8670,1
|
|
20240412,120400,67798330,8660,8660,8660,8660,0
|
|
20240412,120300,67798330,8660,8660,8660,8660,0
|
|
20240412,120200,67798330,8660,8660,8660,8660,0
|
|
20240412,120100,67798330,8660,8660,8660,8660,0
|
|
20240412,120000,67798330,8660,8660,8660,8660,0
|
|
20240412,115900,67798330,8660,8660,8660,8660,0
|
|
20240412,115800,67798330,8660,8660,8660,8660,0
|
|
20240412,115700,67798330,8660,8660,8660,8660,0
|
|
20240412,115600,67798330,8660,8660,8660,8660,50
|
|
20240412,115500,67365330,8630,8630,8630,8630,0
|
|
20240412,115400,67365330,8630,8630,8630,8630,0
|
|
20240412,115300,67365330,8630,8630,8630,8630,0
|
|
20240412,115200,67365330,8630,8630,8630,8630,0
|
|
20240412,115100,67365330,8630,8630,8630,8630,0
|
|
20240412,115000,67365330,8630,8630,8630,8630,0
|
|
20240412,114900,67365330,8630,8630,8630,8630,0
|
|
20240412,114800,67365330,8630,8630,8630,8630,0
|
|
20240412,114700,67365330,8630,8630,8630,8630,775
|
|
20240412,114600,60677080,8670,8670,8670,8670,0
|
|
20240412,114500,60677080,8670,8670,8670,8670,0
|
|
20240412,114400,60677080,8670,8670,8670,8670,0
|
|
20240412,114300,60677080,8670,8670,8670,8670,0
|
|
20240412,114200,60677080,8670,8670,8670,8670,0
|
|
20240412,114100,60677080,8670,8670,8670,8670,0
|
|
20240412,114000,60677080,8670,8670,8670,8670,0
|
|
20240412,113900,60677080,8670,8670,8670,8670,0
|
|
20240412,113800,60677080,8670,8670,8670,8670,0
|
|
20240412,113700,60677080,8670,8670,8670,8670,0
|
|
20240412,113600,60677080,8670,8670,8670,8670,0
|
|
20240412,113500,60677080,8670,8670,8670,8670,0
|
|
20240412,113400,60677080,8670,8670,8670,8670,0
|
|
20240412,113300,60677080,8670,8670,8670,8670,0
|
|
20240412,113200,60677080,8670,8670,8670,8670,0
|
|
20240412,113100,60677080,8670,8670,8670,8670,0
|
|
20240412,113000,60677080,8670,8670,8670,8670,0
|
|
20240412,112900,60677080,8670,8670,8670,8670,0
|
|
20240412,112800,60677080,8670,8670,8670,8670,0
|
|
20240412,112700,60677080,8670,8670,8670,8670,0
|
|
20240412,112600,60677080,8670,8670,8670,8670,0
|
|
20240412,112500,60677080,8670,8670,8670,8670,0
|
|
20240412,112400,60677080,8670,8670,8670,8670,3
|
|
20240412,112300,60651070,8670,8650,8670,8650,43
|
|
20240412,112200,60279020,8620,8620,8620,8620,0
|
|
20240412,112100,60279020,8620,8620,8620,8620,0
|
|
20240412,112000,60279020,8620,8620,8620,8620,0
|
|
20240412,111900,60279020,8620,8620,8620,8620,4
|
|
20240412,111800,60244540,8610,8610,8610,8610,0
|
|
20240412,111700,60244540,8610,8610,8610,8610,0
|
|
20240412,111600,60244540,8610,8610,8610,8610,12
|
|
20240412,111500,60141220,8610,8610,8610,8610,30
|
|
20240412,111400,59882920,8610,8610,8610,8610,0
|
|
20240412,111300,59882920,8610,8610,8610,8610,0
|
|
20240412,111200,59882920,8610,8610,8610,8610,0
|
|
20240412,111100,59882920,8610,8610,8610,8610,0
|
|
20240412,111000,59882920,8610,8610,8610,8610,0
|
|
20240412,110900,59882920,8610,8610,8610,8610,0
|
|
20240412,110800,59882920,8610,8610,8610,8610,0
|
|
20240412,110700,59882920,8610,8610,8610,8610,0
|
|
20240412,110600,59882920,8610,8610,8610,8610,0
|
|
20240412,110500,59882920,8610,8610,8610,8610,0
|
|
20240412,110400,59882920,8610,8610,8610,8610,112
|
|
20240412,110300,58918600,8610,8610,8610,8610,0
|
|
20240412,110200,58918600,8610,8610,8610,8610,0
|
|
20240412,110100,58918600,8610,8610,8610,8610,200
|
|
20240412,110000,57196600,8610,8610,8610,8610,0
|
|
20240412,105900,57196600,8610,8610,8610,8610,0
|
|
20240412,105800,57196600,8610,8610,8610,8610,1
|
|
20240412,105700,57187990,8670,8670,8670,8670,0
|
|
20240412,105600,57187990,8670,8670,8670,8670,0
|
|
20240412,105500,57187990,8670,8670,8670,8670,0
|
|
20240412,105400,57187990,8670,8670,8670,8670,0
|
|
20240412,105300,57187990,8670,8670,8670,8670,0
|
|
20240412,105200,57187990,8670,8670,8670,8670,0
|
|
20240412,105100,57187990,8670,8670,8670,8670,0
|
|
20240412,105000,57187990,8670,8670,8670,8670,0
|
|
20240412,104900,57187990,8670,8670,8670,8670,7
|
|
20240412,104800,57127300,8650,8650,8650,8650,0
|
|
20240412,104700,57127300,8650,8650,8650,8650,0
|
|
20240412,104600,57127300,8650,8650,8650,8650,759
|
|
20240412,104500,50561950,8650,8650,8650,8650,0
|
|
20240412,104400,50561950,8650,8650,8650,8650,0
|
|
20240412,104300,50561950,8650,8650,8650,8650,0
|
|
20240412,104200,50561950,8650,8650,8650,8650,2
|
|
20240412,104100,50544650,8650,8650,8650,8650,1
|
|
20240412,104000,50536000,8650,8650,8650,8650,0
|
|
20240412,103900,50536000,8650,8650,8650,8650,0
|
|
20240412,103800,50536000,8650,8650,8650,8650,0
|
|
20240412,103700,50536000,8650,8650,8650,8650,0
|
|
20240412,103600,50536000,8650,8650,8650,8650,0
|
|
20240412,103500,50536000,8650,8650,8650,8650,13
|
|
20240412,103400,50423550,8650,8650,8650,8650,0
|
|
20240412,103300,50423550,8650,8650,8650,8650,0
|
|
20240412,103200,50423550,8650,8650,8650,8650,198
|
|
20240412,103100,48710850,8650,8620,8650,8620,1000
|
|
20240412,103000,40081070,8620,8620,8620,8620,0
|
|
20240412,102900,40081070,8620,8620,8620,8620,0
|
|
20240412,102800,40081070,8620,8620,8620,8620,0
|
|
20240412,102700,40081070,8620,8620,8620,8620,0
|
|
20240412,102600,40081070,8620,8620,8620,8620,0
|
|
20240412,102500,40081070,8620,8620,8620,8620,0
|
|
20240412,102400,40081070,8620,8620,8620,8620,0
|
|
20240412,102300,40081070,8620,8620,8620,8620,0
|
|
20240412,102200,40081070,8620,8620,8620,8620,0
|
|
20240412,102100,40081070,8620,8620,8620,8620,0
|
|
20240412,102000,40081070,8620,8620,8620,8620,1
|
|
20240412,101900,40072450,8620,8620,8620,8620,0
|
|
20240412,101800,40072450,8620,8620,8620,8620,0
|
|
20240412,101700,40072450,8620,8620,8620,8620,0
|
|
20240412,101600,40072450,8620,8620,8620,8620,0
|
|
20240412,101500,40072450,8620,8620,8620,8620,0
|
|
20240412,101400,40072450,8620,8620,8620,8620,0
|
|
20240412,101300,40072450,8620,8620,8620,8620,0
|
|
20240412,101200,40072450,8620,8580,8620,8540,2862
|
|
20240412,101100,15573650,8580,8580,8580,8580,0
|
|
20240412,101000,15573650,8580,8580,8580,8580,0
|
|
20240412,100900,15573650,8580,8580,8580,8580,0
|
|
20240412,100800,15573650,8580,8580,8580,8580,0
|
|
20240412,100700,15573650,8580,8580,8580,8580,0
|
|
20240412,100600,15573650,8580,8580,8580,8580,0
|
|
20240412,100500,15573650,8580,8580,8580,8580,0
|
|
20240412,100400,15573650,8580,8580,8580,8580,0
|
|
20240412,100300,15573650,8580,8580,8580,8580,0
|
|
20240412,100200,15573650,8580,8580,8580,8580,0
|
|
20240412,100100,15573650,8580,8580,8580,8580,0
|
|
20240412,100000,15573650,8580,8580,8580,8580,0
|
|
20240412,095900,15573650,8580,8580,8580,8580,0
|
|
20240412,095800,15573650,8580,8580,8580,8580,0
|
|
20240412,095700,15573650,8580,8580,8580,8580,1
|
|
20240412,095600,15565070,8620,8620,8620,8620,0
|
|
20240412,095500,15565070,8620,8570,8620,8570,2
|
|
20240412,095400,15547880,8620,8620,8620,8620,3
|
|
20240412,095300,15522020,8570,8570,8570,8570,0
|
|
20240412,095200,15522020,8570,8570,8570,8570,0
|
|
20240412,095100,15522020,8570,8570,8570,8570,0
|
|
20240412,095000,15522020,8570,8570,8570,8570,0
|
|
20240412,094900,15522020,8570,8570,8570,8570,0
|
|
20240412,094800,15522020,8570,8570,8570,8570,0
|
|
20240412,094700,15522020,8570,8570,8570,8570,0
|
|
20240412,094600,15522020,8570,8570,8570,8570,200
|
|
20240412,094500,13808020,8570,8570,8570,8570,0
|
|
20240412,094400,13808020,8570,8570,8570,8570,0
|
|
20240412,094300,13808020,8570,8570,8570,8570,0
|
|
20240412,094200,13808020,8570,8570,8570,8570,0
|
|
20240412,094100,13808020,8570,8570,8570,8570,0
|
|
20240412,094000,13808020,8570,8570,8570,8570,57
|
|
20240412,093900,13319530,8570,8570,8570,8570,1
|
|
20240412,093800,13310960,8620,8620,8620,8620,0
|
|
20240412,093700,13310960,8620,8620,8620,8620,0
|
|
20240412,093600,13310960,8620,8590,8620,8590,1000
|
|
20240412,093500,4691110,8570,8570,8570,8570,0
|
|
20240412,093400,4691110,8570,8570,8570,8570,0
|
|
20240412,093300,4691110,8570,8570,8570,8570,0
|
|
20240412,093200,4691110,8570,8570,8570,8570,0
|
|
20240412,093100,4691110,8570,8570,8570,8570,1
|
|
20240412,093000,4682540,8590,8590,8590,8590,0
|
|
20240412,092900,4682540,8590,8590,8590,8590,0
|
|
20240412,092800,4682540,8590,8590,8590,8590,1
|
|
20240412,092700,4673950,8580,8580,8580,8580,0
|
|
20240412,092600,4673950,8580,8580,8580,8580,1
|
|
20240412,092500,4665370,8560,8560,8560,8560,0
|
|
20240412,092400,4665370,8560,8560,8560,8560,0
|
|
20240412,092300,4665370,8560,8560,8560,8560,1
|
|
20240412,092200,4656810,8610,8610,8610,8610,0
|
|
20240412,092100,4656810,8610,8610,8610,8610,0
|
|
20240412,092000,4656810,8610,8610,8610,8610,0
|
|
20240412,091900,4656810,8610,8610,8610,8610,0
|
|
20240412,091800,4656810,8610,8610,8610,8610,0
|
|
20240412,091700,4656810,8610,8610,8610,8610,0
|
|
20240412,091600,4656810,8610,8610,8610,8610,1
|
|
20240412,091500,4648200,8560,8560,8560,8560,1
|
|
20240412,091400,4639640,8610,8610,8610,8610,0
|
|
20240412,091300,4639640,8610,8570,8610,8570,20
|
|
20240412,091200,4468080,8570,8570,8570,8570,34
|
|
20240412,091100,4176700,8570,8570,8570,8570,0
|
|
20240412,091000,4176700,8570,8570,8570,8570,1
|
|
20240412,090900,4168130,8580,8580,8580,8580,0
|
|
20240412,090800,4168130,8580,8580,8580,8580,10
|
|
20240412,090700,4082330,8640,8640,8640,8640,0
|
|
20240412,090600,4082330,8640,8640,8640,8640,0
|
|
20240412,090500,4082330,8640,8640,8640,8640,0
|
|
20240412,090400,4082330,8640,8640,8640,8640,0
|
|
20240412,090300,4082330,8640,8640,8640,8640,0
|
|
20240412,090200,4082330,8640,8640,8640,8640,96
|
|
20240412,090100,3252890,8650,8650,8650,8650,0
|
|
20240412,090000,3252890,8650,8560,8650,8560,380
|