663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,200000,322810250,7240,7240,7240,7240,732
|
|
20240405,195900,322810250,7240,7240,7240,7240,0
|
|
20240405,195800,322810250,7240,7240,7240,7240,0
|
|
20240405,195700,322810250,7240,7240,7240,7240,0
|
|
20240405,195600,322810250,7240,7240,7240,7240,0
|
|
20240405,195500,322810250,7240,7240,7240,7240,0
|
|
20240405,195400,322810250,7240,7240,7240,7240,0
|
|
20240405,195300,322810250,7240,7240,7240,7240,0
|
|
20240405,195200,322810250,7240,7240,7240,7240,0
|
|
20240405,195100,322810250,7240,7240,7240,7240,0
|
|
20240405,195000,322810250,7240,7240,7240,7240,0
|
|
20240405,194900,322810250,7240,7240,7240,7240,0
|
|
20240405,194800,322810250,7240,7240,7240,7240,0
|
|
20240405,194700,322810250,7240,7240,7240,7240,0
|
|
20240405,194600,322810250,7240,7240,7240,7240,0
|
|
20240405,194500,322810250,7240,7240,7240,7240,0
|
|
20240405,194400,322810250,7240,7240,7240,7240,0
|
|
20240405,194300,322810250,7240,7240,7240,7240,0
|
|
20240405,194200,322810250,7240,7240,7240,7240,0
|
|
20240405,194100,322810250,7240,7240,7240,7240,0
|
|
20240405,194000,322810250,7240,7240,7240,7240,0
|
|
20240405,193900,322810250,7240,7240,7240,7240,0
|
|
20240405,193800,322810250,7240,7240,7240,7240,0
|
|
20240405,193700,322810250,7240,7240,7240,7240,0
|
|
20240405,193600,322810250,7240,7240,7240,7240,0
|
|
20240405,193500,322810250,7240,7240,7240,7240,0
|
|
20240405,193400,322810250,7240,7240,7240,7240,0
|
|
20240405,193300,322810250,7240,7240,7240,7240,0
|
|
20240405,193200,322810250,7240,7240,7240,7240,0
|
|
20240405,193100,322810250,7240,7240,7240,7240,0
|
|
20240405,193000,322810250,7240,7240,7240,7240,732
|
|
20240405,192900,322810250,7240,7240,7240,7240,0
|
|
20240405,192800,322810250,7240,7240,7240,7240,0
|
|
20240405,192700,322810250,7240,7240,7240,7240,0
|
|
20240405,192600,322810250,7240,7240,7240,7240,0
|
|
20240405,192500,322810250,7240,7240,7240,7240,0
|
|
20240405,192400,322810250,7240,7240,7240,7240,0
|
|
20240405,192300,322810250,7240,7240,7240,7240,0
|
|
20240405,192200,322810250,7240,7240,7240,7240,0
|
|
20240405,192100,322810250,7240,7240,7240,7240,0
|
|
20240405,192000,322810250,7240,7240,7240,7240,0
|
|
20240405,191900,322810250,7240,7240,7240,7240,0
|
|
20240405,191800,322810250,7240,7240,7240,7240,0
|
|
20240405,191700,322810250,7240,7240,7240,7240,0
|
|
20240405,191600,322810250,7240,7240,7240,7240,0
|
|
20240405,191500,322810250,7240,7240,7240,7240,0
|
|
20240405,191400,322810250,7240,7240,7240,7240,0
|
|
20240405,191300,322810250,7240,7240,7240,7240,0
|
|
20240405,191200,322810250,7240,7240,7240,7240,0
|
|
20240405,191100,322810250,7240,7240,7240,7240,0
|
|
20240405,191000,322810250,7240,7240,7240,7240,0
|
|
20240405,190900,322810250,7240,7240,7240,7240,0
|
|
20240405,190800,322810250,7240,7240,7240,7240,0
|
|
20240405,190700,322810250,7240,7240,7240,7240,0
|
|
20240405,190600,322810250,7240,7240,7240,7240,0
|
|
20240405,190500,322810250,7240,7240,7240,7240,0
|
|
20240405,190400,322810250,7240,7240,7240,7240,0
|
|
20240405,190300,322810250,7240,7240,7240,7240,0
|
|
20240405,190200,322810250,7240,7240,7240,7240,0
|
|
20240405,190100,322810250,7240,7240,7240,7240,0
|
|
20240405,190000,322810250,7240,7240,7240,7240,732
|
|
20240405,185900,322810250,7240,7240,7240,7240,0
|
|
20240405,185800,322810250,7240,7240,7240,7240,0
|
|
20240405,185700,322810250,7240,7240,7240,7240,0
|
|
20240405,185600,322810250,7240,7240,7240,7240,0
|
|
20240405,185500,322810250,7240,7240,7240,7240,0
|
|
20240405,185400,322810250,7240,7240,7240,7240,0
|
|
20240405,185300,322810250,7240,7240,7240,7240,0
|
|
20240405,185200,322810250,7240,7240,7240,7240,0
|
|
20240405,185100,322810250,7240,7240,7240,7240,0
|
|
20240405,185000,322810250,7240,7240,7240,7240,0
|
|
20240405,184900,322810250,7240,7240,7240,7240,0
|
|
20240405,184800,322810250,7240,7240,7240,7240,0
|
|
20240405,184700,322810250,7240,7240,7240,7240,0
|
|
20240405,184600,322810250,7240,7240,7240,7240,0
|
|
20240405,184500,322810250,7240,7240,7240,7240,0
|
|
20240405,184400,322810250,7240,7240,7240,7240,0
|
|
20240405,184300,322810250,7240,7240,7240,7240,0
|
|
20240405,184200,322810250,7240,7240,7240,7240,0
|
|
20240405,184100,322810250,7240,7240,7240,7240,0
|
|
20240405,184000,322810250,7240,7240,7240,7240,0
|
|
20240405,183900,322810250,7240,7240,7240,7240,0
|
|
20240405,183800,322810250,7240,7240,7240,7240,0
|
|
20240405,183700,322810250,7240,7240,7240,7240,0
|
|
20240405,183600,322810250,7240,7240,7240,7240,0
|
|
20240405,183500,322810250,7240,7240,7240,7240,0
|
|
20240405,183400,322810250,7240,7240,7240,7240,0
|
|
20240405,183300,322810250,7240,7240,7240,7240,0
|
|
20240405,183200,322810250,7240,7240,7240,7240,0
|
|
20240405,183100,322810250,7240,7240,7240,7240,0
|
|
20240405,183000,322810250,7240,7240,7240,7240,732
|
|
20240405,182900,322810250,7240,7240,7240,7240,0
|
|
20240405,182800,322810250,7240,7240,7240,7240,0
|
|
20240405,182700,322810250,7240,7240,7240,7240,0
|
|
20240405,182600,322810250,7240,7240,7240,7240,0
|
|
20240405,182500,322810250,7240,7240,7240,7240,0
|
|
20240405,182400,322810250,7240,7240,7240,7240,0
|
|
20240405,182300,322810250,7240,7240,7240,7240,0
|
|
20240405,182200,322810250,7240,7240,7240,7240,0
|
|
20240405,182100,322810250,7240,7240,7240,7240,0
|
|
20240405,182000,322810250,7240,7240,7240,7240,0
|
|
20240405,181900,322810250,7240,7240,7240,7240,0
|
|
20240405,181800,322810250,7240,7240,7240,7240,0
|
|
20240405,181700,322810250,7240,7240,7240,7240,0
|
|
20240405,181600,322810250,7240,7240,7240,7240,0
|
|
20240405,181500,322810250,7240,7240,7240,7240,0
|
|
20240405,181400,322810250,7240,7240,7240,7240,0
|
|
20240405,181300,322810250,7240,7240,7240,7240,0
|
|
20240405,181200,322810250,7240,7240,7240,7240,0
|
|
20240405,181100,322810250,7240,7240,7240,7240,0
|
|
20240405,181000,322810250,7240,7240,7240,7240,0
|
|
20240405,180900,322810250,7240,7240,7240,7240,0
|
|
20240405,180800,322810250,7240,7240,7240,7240,0
|
|
20240405,180700,322810250,7240,7240,7240,7240,0
|
|
20240405,180600,322810250,7240,7240,7240,7240,0
|
|
20240405,180500,322810250,7240,7240,7240,7240,0
|
|
20240405,180400,322810250,7240,7240,7240,7240,0
|
|
20240405,180300,322810250,7240,7240,7240,7240,0
|
|
20240405,180200,322810250,7240,7240,7240,7240,0
|
|
20240405,180100,322810250,7240,7240,7240,7240,0
|
|
20240405,180000,322810250,7240,7240,7240,7240,732
|
|
20240405,175900,322810250,7240,7240,7240,7240,0
|
|
20240405,175800,322810250,7240,7240,7240,7240,0
|
|
20240405,175700,322810250,7240,7240,7240,7240,0
|
|
20240405,175600,322810250,7240,7240,7240,7240,0
|
|
20240405,175500,322810250,7240,7240,7240,7240,0
|
|
20240405,175400,322810250,7240,7240,7240,7240,0
|
|
20240405,175300,322810250,7240,7240,7240,7240,0
|
|
20240405,175200,322810250,7240,7240,7240,7240,0
|
|
20240405,175100,322810250,7240,7240,7240,7240,0
|
|
20240405,175000,322810250,7240,7240,7240,7240,0
|
|
20240405,174900,322810250,7240,7240,7240,7240,0
|
|
20240405,174800,322810250,7240,7240,7240,7240,0
|
|
20240405,174700,322810250,7240,7240,7240,7240,0
|
|
20240405,174600,322810250,7240,7240,7240,7240,0
|
|
20240405,174500,322810250,7240,7240,7240,7240,0
|
|
20240405,174400,322810250,7240,7240,7240,7240,0
|
|
20240405,174300,322810250,7240,7240,7240,7240,0
|
|
20240405,174200,322810250,7240,7240,7240,7240,0
|
|
20240405,174100,322810250,7240,7240,7240,7240,0
|
|
20240405,174000,322810250,7240,7240,7240,7240,0
|
|
20240405,173900,322810250,7240,7240,7240,7240,0
|
|
20240405,173800,322810250,7240,7240,7240,7240,0
|
|
20240405,173700,322810250,7240,7240,7240,7240,0
|
|
20240405,173600,322810250,7240,7240,7240,7240,0
|
|
20240405,173500,322810250,7240,7240,7240,7240,0
|
|
20240405,173400,322810250,7240,7240,7240,7240,0
|
|
20240405,173300,322810250,7240,7240,7240,7240,0
|
|
20240405,173200,322810250,7240,7240,7240,7240,0
|
|
20240405,173100,322810250,7240,7240,7240,7240,0
|
|
20240405,173000,322810250,7240,7240,7240,7240,732
|
|
20240405,172900,322810250,7240,7240,7240,7240,0
|
|
20240405,172800,322810250,7240,7240,7240,7240,0
|
|
20240405,172700,322810250,7240,7240,7240,7240,0
|
|
20240405,172600,322810250,7240,7240,7240,7240,0
|
|
20240405,172500,322810250,7240,7240,7240,7240,0
|
|
20240405,172400,322810250,7240,7240,7240,7240,0
|
|
20240405,172300,322810250,7240,7240,7240,7240,0
|
|
20240405,172200,322810250,7240,7240,7240,7240,0
|
|
20240405,172100,322810250,7240,7240,7240,7240,0
|
|
20240405,172000,322810250,7240,7240,7240,7240,0
|
|
20240405,171900,322810250,7240,7240,7240,7240,0
|
|
20240405,171800,322810250,7240,7240,7240,7240,0
|
|
20240405,171700,322810250,7240,7240,7240,7240,0
|
|
20240405,171600,322810250,7240,7240,7240,7240,0
|
|
20240405,171500,322810250,7240,7240,7240,7240,0
|
|
20240405,171400,322810250,7240,7240,7240,7240,0
|
|
20240405,171300,322810250,7240,7240,7240,7240,0
|
|
20240405,171200,322810250,7240,7240,7240,7240,0
|
|
20240405,171100,322810250,7240,7240,7240,7240,0
|
|
20240405,171000,322810250,7240,7240,7240,7240,0
|
|
20240405,170900,322810250,7240,7240,7240,7240,0
|
|
20240405,170800,322810250,7240,7240,7240,7240,0
|
|
20240405,170700,322810250,7240,7240,7240,7240,0
|
|
20240405,170600,322810250,7240,7240,7240,7240,0
|
|
20240405,170500,322810250,7240,7240,7240,7240,0
|
|
20240405,170400,322810250,7240,7240,7240,7240,0
|
|
20240405,170300,322810250,7240,7240,7240,7240,0
|
|
20240405,170200,322810250,7240,7240,7240,7240,0
|
|
20240405,170100,322810250,7240,7240,7240,7240,0
|
|
20240405,170000,322810250,7240,7240,7240,7240,732
|
|
20240405,165900,322810250,7240,7240,7240,7240,0
|
|
20240405,165800,322810250,7240,7240,7240,7240,0
|
|
20240405,165700,322810250,7240,7240,7240,7240,0
|
|
20240405,165600,322810250,7240,7240,7240,7240,0
|
|
20240405,165500,322810250,7240,7240,7240,7240,0
|
|
20240405,165400,322810250,7240,7240,7240,7240,0
|
|
20240405,165300,322810250,7240,7240,7240,7240,0
|
|
20240405,165200,322810250,7240,7240,7240,7240,0
|
|
20240405,165100,322810250,7240,7240,7240,7240,0
|
|
20240405,165000,322810250,7240,7240,7240,7240,0
|
|
20240405,164900,322810250,7240,7240,7240,7240,0
|
|
20240405,164800,322810250,7240,7240,7240,7240,0
|
|
20240405,164700,322810250,7240,7240,7240,7240,0
|
|
20240405,164600,322810250,7240,7240,7240,7240,0
|
|
20240405,164500,322810250,7240,7240,7240,7240,0
|
|
20240405,164400,322810250,7240,7240,7240,7240,0
|
|
20240405,164300,322810250,7240,7240,7240,7240,0
|
|
20240405,164200,322810250,7240,7240,7240,7240,0
|
|
20240405,164100,322810250,7240,7240,7240,7240,0
|
|
20240405,164000,322810250,7240,7240,7240,7240,0
|
|
20240405,163900,322810250,7240,7240,7240,7240,0
|
|
20240405,163800,322810250,7240,7240,7240,7240,0
|
|
20240405,163700,322810250,7240,7240,7240,7240,0
|
|
20240405,163600,322810250,7240,7240,7240,7240,0
|
|
20240405,163500,322810250,7240,7240,7240,7240,0
|
|
20240405,163400,322810250,7240,7240,7240,7240,0
|
|
20240405,163300,322810250,7240,7240,7240,7240,0
|
|
20240405,163200,322810250,7240,7240,7240,7240,0
|
|
20240405,163100,322810250,7240,7240,7240,7240,0
|
|
20240405,163000,322810250,7240,7240,7240,7240,732
|
|
20240405,162900,322810250,7240,7240,7240,7240,0
|
|
20240405,162800,322810250,7240,7240,7240,7240,0
|
|
20240405,162700,322810250,7240,7240,7240,7240,0
|
|
20240405,162600,322810250,7240,7240,7240,7240,0
|
|
20240405,162500,322810250,7240,7240,7240,7240,0
|
|
20240405,162400,322810250,7240,7240,7240,7240,0
|
|
20240405,162300,322810250,7240,7240,7240,7240,0
|
|
20240405,162200,322810250,7240,7240,7240,7240,0
|
|
20240405,162100,322810250,7240,7240,7240,7240,0
|
|
20240405,162000,322810250,7240,7240,7240,7240,0
|
|
20240405,161900,322810250,7240,7240,7240,7240,0
|
|
20240405,161800,322810250,7240,7240,7240,7240,0
|
|
20240405,161700,322810250,7240,7240,7240,7240,0
|
|
20240405,161600,322810250,7240,7240,7240,7240,0
|
|
20240405,161500,322810250,7240,7240,7240,7240,0
|
|
20240405,161400,322810250,7240,7240,7240,7240,0
|
|
20240405,161300,322810250,7240,7240,7240,7240,0
|
|
20240405,161200,322810250,7240,7240,7240,7240,0
|
|
20240405,161100,322810250,7240,7240,7240,7240,0
|
|
20240405,161000,322810250,7240,7240,7240,7240,0
|
|
20240405,160900,322810250,7240,7240,7240,7240,0
|
|
20240405,160800,322810250,7240,7240,7240,7240,0
|
|
20240405,160700,322810250,7240,7240,7240,7240,0
|
|
20240405,160600,322810250,7240,7240,7240,7240,0
|
|
20240405,160500,322810250,7240,7240,7240,7240,0
|
|
20240405,160400,322810250,7240,7240,7240,7240,0
|
|
20240405,160300,322810250,7240,7240,7240,7240,0
|
|
20240405,160200,322810250,7240,7240,7240,7240,0
|
|
20240405,160100,322810250,7240,7240,7240,7240,0
|
|
20240405,160000,322810250,7240,7240,7240,7240,732
|
|
20240405,155900,322810250,7240,7240,7240,7240,0
|
|
20240405,155800,322810250,7240,7240,7240,7240,0
|
|
20240405,155700,322810250,7240,7240,7240,7240,0
|
|
20240405,155600,322810250,7240,7240,7240,7240,0
|
|
20240405,155500,322810250,7240,7240,7240,7240,0
|
|
20240405,155400,322810250,7240,7240,7240,7240,0
|
|
20240405,155300,322810250,7240,7240,7240,7240,0
|
|
20240405,155200,322810250,7240,7240,7240,7240,0
|
|
20240405,155100,322810250,7240,7240,7240,7240,0
|
|
20240405,155000,322810250,7240,7240,7240,7240,0
|
|
20240405,154900,322810250,7240,7240,7240,7240,0
|
|
20240405,154800,322810250,7240,7240,7240,7240,0
|
|
20240405,154700,322810250,7240,7240,7240,7240,0
|
|
20240405,154600,322810250,7240,7240,7240,7240,0
|
|
20240405,154500,322810250,7240,7240,7240,7240,0
|
|
20240405,154400,322810250,7240,7240,7240,7240,0
|
|
20240405,154300,322810250,7240,7240,7240,7240,0
|
|
20240405,154200,322810250,7240,7240,7240,7240,0
|
|
20240405,154100,322810250,7240,7240,7240,7240,0
|
|
20240405,154000,322810250,7240,7240,7240,7240,0
|
|
20240405,153900,322810250,7240,7240,7240,7240,0
|
|
20240405,153800,322810250,7240,7240,7240,7240,0
|
|
20240405,153700,322810250,7240,7240,7240,7240,0
|
|
20240405,153600,322810250,7240,7240,7240,7240,0
|
|
20240405,153500,322810250,7240,7240,7240,7240,0
|
|
20240405,153400,322810250,7240,7240,7240,7240,0
|
|
20240405,153300,322810250,7240,7240,7240,7240,0
|
|
20240405,153200,322810250,7240,7240,7240,7240,0
|
|
20240405,153100,322810250,7240,7240,7240,7240,0
|
|
20240405,153000,322810250,7240,7240,7240,7240,1464
|
|
20240405,152900,317510570,7220,7220,7220,7220,0
|
|
20240405,152800,317510570,7220,7220,7220,7220,0
|
|
20240405,152700,317510570,7220,7220,7220,7220,0
|
|
20240405,152600,317510570,7220,7220,7220,7220,0
|
|
20240405,152500,317510570,7220,7220,7220,7220,0
|
|
20240405,152400,317510570,7220,7220,7220,7220,0
|
|
20240405,152300,317510570,7220,7220,7220,7220,0
|
|
20240405,152200,317510570,7220,7220,7220,7220,0
|
|
20240405,152100,317510570,7220,7220,7220,7220,0
|
|
20240405,152000,317510570,7220,7220,7220,7220,0
|
|
20240405,151900,317510570,7220,7230,7230,7220,139
|
|
20240405,151800,316505990,7220,7220,7220,7220,4
|
|
20240405,151700,316477110,7210,7210,7210,7210,48
|
|
20240405,151600,316131030,7220,7220,7220,7220,303
|
|
20240405,151500,313943370,7220,7220,7220,7220,7
|
|
20240405,151400,313892830,7230,7220,7230,7220,305
|
|
20240405,151300,311688730,7220,7220,7220,7220,0
|
|
20240405,151200,311688730,7220,7220,7220,7220,0
|
|
20240405,151100,311688730,7220,7240,7240,7220,13
|
|
20240405,151000,311594810,7230,7230,7230,7230,14
|
|
20240405,150900,311493590,7230,7230,7230,7230,0
|
|
20240405,150800,311493590,7230,7230,7230,7230,0
|
|
20240405,150700,311493590,7230,7230,7230,7230,98
|
|
20240405,150600,310785050,7230,7230,7230,7230,0
|
|
20240405,150500,310785050,7230,7230,7230,7230,0
|
|
20240405,150400,310785050,7230,7230,7230,7230,0
|
|
20240405,150300,310785050,7230,7230,7230,7230,0
|
|
20240405,150200,310785050,7230,7230,7230,7230,1
|
|
20240405,150100,310777820,7220,7220,7220,7220,0
|
|
20240405,150000,310777820,7220,7220,7220,7220,3
|
|
20240405,145900,310756160,7230,7230,7230,7230,0
|
|
20240405,145800,310756160,7230,7230,7230,7230,0
|
|
20240405,145700,310756160,7230,7230,7230,7230,0
|
|
20240405,145600,310756160,7230,7230,7230,7230,0
|
|
20240405,145500,310756160,7230,7230,7230,7230,0
|
|
20240405,145400,310756160,7230,7220,7230,7210,160
|
|
20240405,145300,309600910,7210,7210,7210,7210,0
|
|
20240405,145200,309600910,7210,7200,7210,7200,961
|
|
20240405,145100,302680280,7190,7190,7190,7190,0
|
|
20240405,145000,302680280,7190,7190,7190,7190,0
|
|
20240405,144900,302680280,7190,7190,7190,7190,0
|
|
20240405,144800,302680280,7190,7190,7190,7190,3
|
|
20240405,144700,302658710,7190,7190,7190,7190,0
|
|
20240405,144600,302658710,7190,7190,7190,7190,0
|
|
20240405,144500,302658710,7190,7190,7190,7190,0
|
|
20240405,144400,302658710,7190,7190,7190,7190,0
|
|
20240405,144300,302658710,7190,7190,7190,7190,3
|
|
20240405,144200,302637140,7190,7190,7190,7190,0
|
|
20240405,144100,302637140,7190,7190,7190,7190,41
|
|
20240405,144000,302342350,7190,7190,7190,7190,101
|
|
20240405,143900,301616160,7190,7190,7190,7190,0
|
|
20240405,143800,301616160,7190,7190,7190,7190,0
|
|
20240405,143700,301616160,7190,7190,7190,7190,2
|
|
20240405,143600,301601780,7200,7200,7200,7200,30
|
|
20240405,143500,301385780,7200,7200,7200,7200,308
|
|
20240405,143400,299168180,7200,7200,7200,7200,0
|
|
20240405,143300,299168180,7200,7200,7200,7200,0
|
|
20240405,143200,299168180,7200,7200,7200,7200,3
|
|
20240405,143100,299146580,7210,7210,7210,7210,0
|
|
20240405,143000,299146580,7210,7210,7210,7210,1
|
|
20240405,142900,299139370,7210,7210,7210,7210,0
|
|
20240405,142800,299139370,7210,7210,7210,7210,0
|
|
20240405,142700,299139370,7210,7210,7210,7210,0
|
|
20240405,142600,299139370,7210,7210,7210,7210,123
|
|
20240405,142500,298252540,7220,7220,7220,7220,0
|
|
20240405,142400,298252540,7220,7220,7220,7220,0
|
|
20240405,142300,298252540,7220,7220,7220,7220,0
|
|
20240405,142200,298252540,7220,7220,7220,7220,2
|
|
20240405,142100,298238100,7210,7210,7210,7210,0
|
|
20240405,142000,298238100,7210,7220,7220,7210,253
|
|
20240405,141900,296411470,7220,7220,7220,7220,0
|
|
20240405,141800,296411470,7220,7220,7220,7220,0
|
|
20240405,141700,296411470,7220,7220,7220,7220,0
|
|
20240405,141600,296411470,7220,7220,7220,7220,0
|
|
20240405,141500,296411470,7220,7220,7220,7220,3
|
|
20240405,141400,296389810,7220,7220,7220,7220,0
|
|
20240405,141300,296389810,7220,7220,7220,7220,0
|
|
20240405,141200,296389810,7220,7220,7220,7220,0
|
|
20240405,141100,296389810,7220,7220,7220,7220,0
|
|
20240405,141000,296389810,7220,7220,7220,7220,0
|
|
20240405,140900,296389810,7220,7220,7220,7220,4
|
|
20240405,140800,296360930,7230,7230,7230,7230,0
|
|
20240405,140700,296360930,7230,7230,7230,7230,0
|
|
20240405,140600,296360930,7230,7230,7230,7230,0
|
|
20240405,140500,296360930,7230,7230,7230,7230,0
|
|
20240405,140400,296360930,7230,7220,7230,7220,3
|
|
20240405,140300,296339260,7240,7240,7240,7240,0
|
|
20240405,140200,296339260,7240,7240,7240,7240,557
|
|
20240405,140100,292306580,7240,7260,7300,7240,838
|
|
20240405,140000,286221250,7260,7220,7260,7220,300
|
|
20240405,135900,284049830,7220,7220,7220,7220,1
|
|
20240405,135800,284042610,7180,7180,7180,7180,3
|
|
20240405,135700,284021070,7210,7210,7210,7210,0
|
|
20240405,135600,284021070,7210,7210,7210,7210,0
|
|
20240405,135500,284021070,7210,7190,7210,7190,1490
|
|
20240405,135400,273282260,7190,7190,7190,7190,600
|
|
20240405,135300,268968260,7180,7180,7180,7180,3
|
|
20240405,135200,268946720,7180,7180,7180,7180,0
|
|
20240405,135100,268946720,7180,7180,7180,7180,0
|
|
20240405,135000,268946720,7180,7180,7180,7180,0
|
|
20240405,134900,268946720,7180,7180,7180,7180,0
|
|
20240405,134800,268946720,7180,7180,7180,7180,0
|
|
20240405,134700,268946720,7180,7180,7180,7180,3
|
|
20240405,134600,268925180,7180,7180,7180,7180,0
|
|
20240405,134500,268925180,7180,7180,7180,7180,0
|
|
20240405,134400,268925180,7180,7180,7180,7180,0
|
|
20240405,134300,268925180,7180,7180,7180,7180,0
|
|
20240405,134200,268925180,7180,7180,7180,7180,0
|
|
20240405,134100,268925180,7180,7180,7180,7180,3
|
|
20240405,134000,268903640,7180,7180,7180,7180,0
|
|
20240405,133900,268903640,7180,7180,7180,7180,0
|
|
20240405,133800,268903640,7180,7180,7180,7180,0
|
|
20240405,133700,268903640,7180,7180,7180,7180,0
|
|
20240405,133600,268903640,7180,7180,7180,7180,3
|
|
20240405,133500,268882100,7180,7180,7180,7180,0
|
|
20240405,133400,268882100,7180,7180,7180,7180,0
|
|
20240405,133300,268882100,7180,7180,7180,7180,0
|
|
20240405,133200,268882100,7180,7180,7180,7180,0
|
|
20240405,133100,268882100,7180,7180,7180,7180,0
|
|
20240405,133000,268882100,7180,7180,7180,7180,2
|
|
20240405,132900,268867740,7180,7180,7180,7180,0
|
|
20240405,132800,268867740,7180,7180,7180,7180,0
|
|
20240405,132700,268867740,7180,7180,7180,7180,4
|
|
20240405,132600,268839020,7180,7180,7180,7180,0
|
|
20240405,132500,268839020,7180,7180,7180,7180,3
|
|
20240405,132400,268817480,7190,7190,7190,7190,0
|
|
20240405,132300,268817480,7190,7190,7190,7190,0
|
|
20240405,132200,268817480,7190,7190,7190,7190,1
|
|
20240405,132100,268810290,7190,7190,7190,7190,11
|
|
20240405,132000,268731200,7180,7180,7180,7180,0
|
|
20240405,131900,268731200,7180,7180,7180,7180,3
|
|
20240405,131800,268709660,7190,7190,7190,7190,0
|
|
20240405,131700,268709660,7190,7190,7190,7190,9
|
|
20240405,131600,268644950,7180,7190,7190,7180,169
|
|
20240405,131500,267429900,7190,7190,7190,7190,0
|
|
20240405,131400,267429900,7190,7190,7190,7190,3
|
|
20240405,131300,267408330,7190,7190,7190,7190,0
|
|
20240405,131200,267408330,7190,7190,7190,7190,0
|
|
20240405,131100,267408330,7190,7190,7190,7190,0
|
|
20240405,131000,267408330,7190,7190,7190,7190,0
|
|
20240405,130900,267408330,7190,7190,7190,7190,0
|
|
20240405,130800,267408330,7190,7190,7190,7190,236
|
|
20240405,130700,265711490,7180,7180,7180,7180,0
|
|
20240405,130600,265711490,7180,7180,7180,7180,0
|
|
20240405,130500,265711490,7180,7180,7180,7180,2
|
|
20240405,130400,265697130,7180,7180,7180,7180,0
|
|
20240405,130300,265697130,7180,7180,7180,7180,0
|
|
20240405,130200,265697130,7180,7180,7180,7180,3
|
|
20240405,130100,265675590,7190,7190,7190,7190,0
|
|
20240405,130000,265675590,7190,7190,7190,7190,0
|
|
20240405,125900,265675590,7190,7190,7190,7190,0
|
|
20240405,125800,265675590,7190,7190,7190,7190,3
|
|
20240405,125700,265654020,7180,7180,7180,7180,2
|
|
20240405,125600,265639660,7190,7190,7190,7190,0
|
|
20240405,125500,265639660,7190,7190,7190,7190,0
|
|
20240405,125400,265639660,7190,7190,7190,7190,1
|
|
20240405,125300,265632470,7190,7190,7190,7190,0
|
|
20240405,125200,265632470,7190,7180,7190,7180,53
|
|
20240405,125100,265251910,7180,7180,7180,7180,3
|
|
20240405,125000,265230370,7180,7180,7180,7180,0
|
|
20240405,124900,265230370,7180,7180,7180,7180,0
|
|
20240405,124800,265230370,7180,7180,7180,7180,0
|
|
20240405,124700,265230370,7180,7180,7180,7180,0
|
|
20240405,124600,265230370,7180,7180,7180,7180,3
|
|
20240405,124500,265208830,7180,7180,7180,7180,6
|
|
20240405,124400,265165750,7180,7180,7180,7180,0
|
|
20240405,124300,265165750,7180,7180,7180,7180,0
|
|
20240405,124200,265165750,7180,7180,7180,7180,0
|
|
20240405,124100,265165750,7180,7180,7180,7180,0
|
|
20240405,124000,265165750,7180,7190,7190,7180,23
|
|
20240405,123900,265000410,7190,7190,7190,7190,0
|
|
20240405,123800,265000410,7190,7190,7190,7190,1
|
|
20240405,123700,264993220,7180,7180,7180,7180,77
|
|
20240405,123600,264440360,7190,7190,7190,7190,124
|
|
20240405,123500,263548800,7190,7190,7190,7190,3
|
|
20240405,123400,263527230,7190,7190,7190,7190,0
|
|
20240405,123300,263527230,7190,7190,7190,7190,0
|
|
20240405,123200,263527230,7190,7190,7190,7190,0
|
|
20240405,123100,263527230,7190,7190,7190,7190,0
|
|
20240405,123000,263527230,7190,7190,7190,7190,0
|
|
20240405,122900,263527230,7190,7190,7190,7190,3
|
|
20240405,122800,263505660,7180,7180,7180,7180,0
|
|
20240405,122700,263505660,7180,7180,7180,7180,0
|
|
20240405,122600,263505660,7180,7180,7180,7180,0
|
|
20240405,122500,263505660,7180,7180,7180,7180,0
|
|
20240405,122400,263505660,7180,7180,7180,7180,0
|
|
20240405,122300,263505660,7180,7180,7180,7180,2
|
|
20240405,122200,263491300,7180,7180,7180,7180,0
|
|
20240405,122100,263491300,7180,7180,7180,7180,0
|
|
20240405,122000,263491300,7180,7180,7180,7180,6
|
|
20240405,121900,263448220,7180,7180,7180,7180,0
|
|
20240405,121800,263448220,7180,7180,7180,7180,3
|
|
20240405,121700,263426680,7180,7180,7180,7180,0
|
|
20240405,121600,263426680,7180,7180,7180,7180,0
|
|
20240405,121500,263426680,7180,7180,7180,7180,0
|
|
20240405,121400,263426680,7180,7180,7180,7180,0
|
|
20240405,121300,263426680,7180,7200,7200,7180,59
|
|
20240405,121200,263002860,7180,7180,7180,7180,3
|
|
20240405,121100,262981320,7200,7200,7200,7200,0
|
|
20240405,121000,262981320,7200,7200,7200,7200,0
|
|
20240405,120900,262981320,7200,7200,7200,7200,0
|
|
20240405,120800,262981320,7200,7200,7200,7200,0
|
|
20240405,120700,262981320,7200,7180,7200,7180,6
|
|
20240405,120600,262938180,7190,7190,7190,7190,0
|
|
20240405,120500,262938180,7190,7190,7190,7190,0
|
|
20240405,120400,262938180,7190,7190,7190,7190,0
|
|
20240405,120300,262938180,7190,7190,7190,7190,0
|
|
20240405,120200,262938180,7190,7190,7190,7190,440
|
|
20240405,120100,259774580,7180,7180,7180,7180,3
|
|
20240405,120000,259753040,7180,7180,7180,7180,0
|
|
20240405,115900,259753040,7180,7180,7180,7180,0
|
|
20240405,115800,259753040,7180,7180,7180,7180,0
|
|
20240405,115700,259753040,7180,7180,7180,7180,0
|
|
20240405,115600,259753040,7180,7180,7180,7180,3
|
|
20240405,115500,259731500,7190,7190,7190,7190,0
|
|
20240405,115400,259731500,7190,7190,7190,7190,0
|
|
20240405,115300,259731500,7190,7190,7190,7190,0
|
|
20240405,115200,259731500,7190,7190,7190,7190,50
|
|
20240405,115100,259372000,7190,7190,7190,7190,10
|
|
20240405,115000,259300100,7180,7180,7180,7180,2
|
|
20240405,114900,259285740,7180,7180,7180,7180,0
|
|
20240405,114800,259285740,7180,7180,7180,7180,0
|
|
20240405,114700,259285740,7180,7180,7180,7180,0
|
|
20240405,114600,259285740,7180,7180,7180,7180,0
|
|
20240405,114500,259285740,7180,7180,7180,7180,0
|
|
20240405,114400,259285740,7180,7180,7180,7180,117
|
|
20240405,114300,258445680,7170,7170,7170,7170,50
|
|
20240405,114200,258087180,7160,7160,7160,7160,0
|
|
20240405,114100,258087180,7160,7160,7160,7160,0
|
|
20240405,114000,258087180,7160,7160,7160,7160,0
|
|
20240405,113900,258087180,7160,7160,7160,7160,3
|
|
20240405,113800,258065700,7170,7170,7170,7170,0
|
|
20240405,113700,258065700,7170,7170,7170,7170,115
|
|
20240405,113600,257241150,7160,7160,7160,7160,0
|
|
20240405,113500,257241150,7160,7160,7160,7160,0
|
|
20240405,113400,257241150,7160,7160,7160,7160,15
|
|
20240405,113300,257133750,7160,7160,7160,7160,3
|
|
20240405,113200,257112270,7170,7170,7170,7170,20
|
|
20240405,113100,256968870,7150,7150,7150,7150,0
|
|
20240405,113000,256968870,7150,7150,7150,7150,0
|
|
20240405,112900,256968870,7150,7150,7150,7150,0
|
|
20240405,112800,256968870,7150,7150,7150,7150,106
|
|
20240405,112700,256210970,7170,7170,7170,7170,0
|
|
20240405,112600,256210970,7170,7170,7170,7170,52
|
|
20240405,112500,255838130,7150,7150,7150,7150,0
|
|
20240405,112400,255838130,7150,7150,7150,7150,0
|
|
20240405,112300,255838130,7150,7150,7150,7150,0
|
|
20240405,112200,255838130,7150,7150,7150,7150,3
|
|
20240405,112100,255816680,7150,7150,7150,7150,0
|
|
20240405,112000,255816680,7150,7150,7150,7150,0
|
|
20240405,111900,255816680,7150,7150,7150,7150,0
|
|
20240405,111800,255816680,7150,7150,7150,7150,87
|
|
20240405,111700,255194630,7130,7130,7130,7130,2
|
|
20240405,111600,255180370,7140,7140,7140,7140,556
|
|
20240405,111500,251210530,7120,7120,7120,7120,0
|
|
20240405,111400,251210530,7120,7130,7130,7120,313
|
|
20240405,111300,248981120,7130,7130,7130,7130,0
|
|
20240405,111200,248981120,7130,7130,7130,7130,125
|
|
20240405,111100,248089870,7130,7130,7130,7130,3
|
|
20240405,111000,248068480,7130,7130,7130,7130,0
|
|
20240405,110900,248068480,7130,7130,7130,7130,52
|
|
20240405,110800,247697720,7130,7130,7130,7130,0
|
|
20240405,110700,247697720,7130,7130,7130,7130,23928
|
|
20240405,110600,77091080,7130,7140,7140,7120,6976
|
|
20240405,110500,27339150,7140,7140,7140,7140,3
|
|
20240405,110400,27317730,7140,7140,7140,7140,0
|
|
20240405,110300,27317730,7140,7140,7140,7140,0
|
|
20240405,110200,27317730,7140,7140,7140,7140,0
|
|
20240405,110100,27317730,7140,7140,7140,7140,0
|
|
20240405,110000,27317730,7140,7140,7140,7140,3
|
|
20240405,105900,27296310,7140,7170,7170,7140,692
|
|
20240405,105800,22335510,7140,7140,7140,7140,0
|
|
20240405,105700,22335510,7140,7140,7140,7140,0
|
|
20240405,105600,22335510,7140,7140,7140,7140,0
|
|
20240405,105500,22335510,7140,7140,7140,7140,0
|
|
20240405,105400,22335510,7140,7140,7140,7140,3
|
|
20240405,105300,22314090,7150,7150,7150,7150,25
|
|
20240405,105200,22135340,7150,7150,7150,7150,50
|
|
20240405,105100,21777840,7150,7150,7150,7150,44
|
|
20240405,105000,21463240,7150,7150,7150,7150,62
|
|
20240405,104900,21019940,7140,7140,7140,7140,303
|
|
20240405,104800,18856520,7140,7140,7140,7140,0
|
|
20240405,104700,18856520,7140,7140,7140,7140,0
|
|
20240405,104600,18856520,7140,7140,7140,7140,0
|
|
20240405,104500,18856520,7140,7140,7140,7140,0
|
|
20240405,104400,18856520,7140,7140,7140,7140,0
|
|
20240405,104300,18856520,7140,7140,7140,7140,2
|
|
20240405,104200,18842240,7140,7140,7140,7140,72
|
|
20240405,104100,18328160,7150,7150,7150,7150,0
|
|
20240405,104000,18328160,7150,7150,7150,7150,0
|
|
20240405,103900,18328160,7150,7150,7150,7150,0
|
|
20240405,103800,18328160,7150,7140,7150,7140,4
|
|
20240405,103700,18299590,7150,7150,7150,7150,0
|
|
20240405,103600,18299590,7150,7150,7150,7150,163
|
|
20240405,103500,17134140,7130,7130,7130,7130,0
|
|
20240405,103400,17134140,7130,7140,7140,7130,395
|
|
20240405,103300,14314050,7150,7150,7150,7150,1
|
|
20240405,103200,14306900,7160,7140,7160,7140,17
|
|
20240405,103100,14185240,7140,7150,7150,7140,361
|
|
20240405,103000,11604390,7150,7150,7150,7150,0
|
|
20240405,102900,11604390,7150,7150,7150,7150,10
|
|
20240405,102800,11532890,7150,7150,7150,7150,46
|
|
20240405,102700,11203990,7150,7150,7150,7150,0
|
|
20240405,102600,11203990,7150,7150,7150,7150,3
|
|
20240405,102500,11182540,7160,7160,7160,7160,2
|
|
20240405,102400,11168220,7160,7160,7160,7160,1
|
|
20240405,102300,11161060,7160,7160,7160,7160,1
|
|
20240405,102200,11153900,7160,7160,7160,7160,0
|
|
20240405,102100,11153900,7160,7160,7160,7160,0
|
|
20240405,102000,11153900,7160,7160,7160,7160,5
|
|
20240405,101900,11118100,7160,7160,7160,7160,0
|
|
20240405,101800,11118100,7160,7160,7160,7160,0
|
|
20240405,101700,11118100,7160,7160,7160,7160,0
|
|
20240405,101600,11118100,7160,7160,7160,7160,0
|
|
20240405,101500,11118100,7160,7160,7160,7160,1
|
|
20240405,101400,11110940,7160,7160,7160,7160,1
|
|
20240405,101300,11103780,7160,7160,7160,7160,1
|
|
20240405,101200,11096620,7160,7160,7160,7160,0
|
|
20240405,101100,11096620,7160,7160,7160,7160,0
|
|
20240405,101000,11096620,7160,7160,7160,7160,1
|
|
20240405,100900,11089460,7160,7160,7160,7160,107
|
|
20240405,100800,10323340,7170,7170,7170,7170,0
|
|
20240405,100700,10323340,7170,7170,7170,7170,0
|
|
20240405,100600,10323340,7170,7170,7170,7170,1
|
|
20240405,100500,10316170,7170,7170,7170,7170,20
|
|
20240405,100400,10172770,7180,7180,7180,7180,0
|
|
20240405,100300,10172770,7180,7180,7180,7180,0
|
|
20240405,100200,10172770,7180,7180,7180,7180,0
|
|
20240405,100100,10172770,7180,7180,7180,7180,0
|
|
20240405,100000,10172770,7180,7180,7180,7180,0
|
|
20240405,095900,10172770,7180,7180,7180,7180,0
|
|
20240405,095800,10172770,7180,7180,7180,7180,0
|
|
20240405,095700,10172770,7180,7180,7180,7180,0
|
|
20240405,095600,10172770,7180,7180,7180,7180,0
|
|
20240405,095500,10172770,7180,7180,7180,7180,0
|
|
20240405,095400,10172770,7180,7180,7180,7180,1
|
|
20240405,095300,10165590,7180,7180,7180,7180,5
|
|
20240405,095200,10129690,7180,7180,7180,7180,0
|
|
20240405,095100,10129690,7180,7180,7180,7180,23
|
|
20240405,095000,9964550,7180,7180,7180,7180,15
|
|
20240405,094900,9856850,7180,7180,7180,7180,2
|
|
20240405,094800,9842490,7180,7180,7180,7180,9
|
|
20240405,094700,9777870,7180,7180,7180,7180,0
|
|
20240405,094600,9777870,7180,7180,7180,7180,0
|
|
20240405,094500,9777870,7180,7180,7180,7180,0
|
|
20240405,094400,9777870,7180,7180,7180,7180,0
|
|
20240405,094300,9777870,7180,7180,7180,7180,1
|
|
20240405,094200,9770690,7180,7180,7180,7180,0
|
|
20240405,094100,9770690,7180,7180,7180,7180,0
|
|
20240405,094000,9770690,7180,7180,7180,7180,0
|
|
20240405,093900,9770690,7180,7180,7180,7180,0
|
|
20240405,093800,9770690,7180,7180,7180,7180,0
|
|
20240405,093700,9770690,7180,7180,7180,7180,0
|
|
20240405,093600,9770690,7180,7180,7180,7180,0
|
|
20240405,093500,9770690,7180,7180,7180,7180,0
|
|
20240405,093400,9770690,7180,7180,7180,7180,0
|
|
20240405,093300,9770690,7180,7180,7180,7180,0
|
|
20240405,093200,9770690,7180,7180,7180,7180,0
|
|
20240405,093100,9770690,7180,7180,7180,7180,0
|
|
20240405,093000,9770690,7180,7180,7180,7180,0
|
|
20240405,092900,9770690,7180,7180,7180,7180,0
|
|
20240405,092800,9770690,7180,7180,7180,7180,0
|
|
20240405,092700,9770690,7180,7180,7180,7180,0
|
|
20240405,092600,9770690,7180,7180,7180,7180,761
|
|
20240405,092500,4306710,7180,7180,7180,7180,0
|
|
20240405,092400,4306710,7180,7180,7180,7180,2
|
|
20240405,092300,4292350,7180,7180,7180,7180,0
|
|
20240405,092200,4292350,7180,7180,7180,7180,0
|
|
20240405,092100,4292350,7180,7180,7180,7180,10
|
|
20240405,092000,4220550,7180,7180,7180,7180,0
|
|
20240405,091900,4220550,7180,7180,7180,7180,0
|
|
20240405,091800,4220550,7180,7180,7180,7180,0
|
|
20240405,091700,4220550,7180,7180,7180,7180,1
|
|
20240405,091600,4213370,7180,7180,7180,7180,0
|
|
20240405,091500,4213370,7180,7180,7180,7180,0
|
|
20240405,091400,4213370,7180,7180,7180,7180,9
|
|
20240405,091300,4148750,7180,7180,7180,7180,0
|
|
20240405,091200,4148750,7180,7180,7180,7180,1
|
|
20240405,091100,4141570,7180,7180,7180,7180,5
|
|
20240405,091000,4105670,7180,7180,7180,7180,0
|
|
20240405,090900,4105670,7180,7180,7180,7180,0
|
|
20240405,090800,4105670,7180,7180,7180,7180,51
|
|
20240405,090700,3739490,7190,7190,7190,7190,1
|
|
20240405,090600,3732300,7150,7150,7150,7150,0
|
|
20240405,090500,3732300,7150,7150,7150,7150,0
|
|
20240405,090400,3732300,7150,7150,7150,7150,0
|
|
20240405,090300,3732300,7150,7150,7150,7150,0
|
|
20240405,090200,3732300,7150,7150,7150,7150,0
|
|
20240405,090100,3732300,7150,7150,7150,7150,0
|
|
20240405,090000,3732300,7150,7150,7150,7150,522
|