579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183600,136620650,9820,9820,9820,9820,202
|
|
20240422,183500,136620650,9820,9820,9820,9820,0
|
|
20240422,183400,136620650,9820,9820,9820,9820,0
|
|
20240422,183300,136620650,9820,9820,9820,9820,0
|
|
20240422,183200,136620650,9820,9820,9820,9820,0
|
|
20240422,183100,136620650,9820,9820,9820,9820,0
|
|
20240422,183000,136620650,9820,9820,9820,9820,0
|
|
20240422,182900,136620650,9820,9820,9820,9820,0
|
|
20240422,182800,136620650,9820,9820,9820,9820,0
|
|
20240422,182700,136620650,9820,9820,9820,9820,0
|
|
20240422,182600,136620650,9820,9820,9820,9820,0
|
|
20240422,182500,136620650,9820,9820,9820,9820,0
|
|
20240422,182400,136620650,9820,9820,9820,9820,0
|
|
20240422,182300,136620650,9820,9820,9820,9820,0
|
|
20240422,182200,136620650,9820,9820,9820,9820,0
|
|
20240422,182100,136620650,9820,9820,9820,9820,0
|
|
20240422,182000,136620650,9820,9820,9820,9820,0
|
|
20240422,181900,136620650,9820,9820,9820,9820,0
|
|
20240422,181800,136620650,9820,9820,9820,9820,0
|
|
20240422,181700,136620650,9820,9820,9820,9820,0
|
|
20240422,181600,136620650,9820,9820,9820,9820,0
|
|
20240422,181500,136620650,9820,9820,9820,9820,0
|
|
20240422,181400,136620650,9820,9820,9820,9820,0
|
|
20240422,181300,136620650,9820,9820,9820,9820,0
|
|
20240422,181200,136620650,9820,9820,9820,9820,0
|
|
20240422,181100,136620650,9820,9820,9820,9820,0
|
|
20240422,181000,136620650,9820,9820,9820,9820,0
|
|
20240422,180900,136620650,9820,9820,9820,9820,0
|
|
20240422,180800,136620650,9820,9820,9820,9820,0
|
|
20240422,180700,136620650,9820,9820,9820,9820,0
|
|
20240422,180600,136620650,9820,9820,9820,9820,202
|
|
20240422,180500,136620650,9820,9820,9820,9820,0
|
|
20240422,180400,136620650,9820,9820,9820,9820,0
|
|
20240422,180300,136620650,9820,9820,9820,9820,0
|
|
20240422,180200,136620650,9820,9820,9820,9820,0
|
|
20240422,180100,136620650,9820,9820,9820,9820,0
|
|
20240422,180000,136620650,9820,9820,9820,9820,0
|
|
20240422,175900,136620650,9820,9820,9820,9820,0
|
|
20240422,175800,136620650,9820,9820,9820,9820,0
|
|
20240422,175700,136620650,9820,9820,9820,9820,0
|
|
20240422,175600,136620650,9820,9820,9820,9820,0
|
|
20240422,175500,136620650,9820,9820,9820,9820,0
|
|
20240422,175400,136620650,9820,9820,9820,9820,0
|
|
20240422,175300,136620650,9820,9820,9820,9820,0
|
|
20240422,175200,136620650,9820,9820,9820,9820,0
|
|
20240422,175100,136620650,9820,9820,9820,9820,0
|
|
20240422,175000,136620650,9820,9820,9820,9820,0
|
|
20240422,174900,136620650,9820,9820,9820,9820,0
|
|
20240422,174800,136620650,9820,9820,9820,9820,0
|
|
20240422,174700,136620650,9820,9820,9820,9820,0
|
|
20240422,174600,136620650,9820,9820,9820,9820,0
|
|
20240422,174500,136620650,9820,9820,9820,9820,0
|
|
20240422,174400,136620650,9820,9820,9820,9820,0
|
|
20240422,174300,136620650,9820,9820,9820,9820,0
|
|
20240422,174200,136620650,9820,9820,9820,9820,0
|
|
20240422,174100,136620650,9820,9820,9820,9820,0
|
|
20240422,174000,136620650,9820,9820,9820,9820,0
|
|
20240422,173900,136620650,9820,9820,9820,9820,0
|
|
20240422,173800,136620650,9820,9820,9820,9820,0
|
|
20240422,173700,136620650,9820,9820,9820,9820,0
|
|
20240422,173600,136620650,9820,9820,9820,9820,202
|
|
20240422,173500,136620650,9820,9820,9820,9820,0
|
|
20240422,173400,136620650,9820,9820,9820,9820,0
|
|
20240422,173300,136620650,9820,9820,9820,9820,0
|
|
20240422,173200,136620650,9820,9820,9820,9820,0
|
|
20240422,173100,136620650,9820,9820,9820,9820,0
|
|
20240422,173000,136620650,9820,9820,9820,9820,0
|
|
20240422,172900,136620650,9820,9820,9820,9820,0
|
|
20240422,172800,136620650,9820,9820,9820,9820,0
|
|
20240422,172700,136620650,9820,9820,9820,9820,0
|
|
20240422,172600,136620650,9820,9820,9820,9820,0
|
|
20240422,172500,136620650,9820,9820,9820,9820,0
|
|
20240422,172400,136620650,9820,9820,9820,9820,0
|
|
20240422,172300,136620650,9820,9820,9820,9820,0
|
|
20240422,172200,136620650,9820,9820,9820,9820,0
|
|
20240422,172100,136620650,9820,9820,9820,9820,0
|
|
20240422,172000,136620650,9820,9820,9820,9820,0
|
|
20240422,171900,136620650,9820,9820,9820,9820,0
|
|
20240422,171800,136620650,9820,9820,9820,9820,0
|
|
20240422,171700,136620650,9820,9820,9820,9820,0
|
|
20240422,171600,136620650,9820,9820,9820,9820,0
|
|
20240422,171500,136620650,9820,9820,9820,9820,0
|
|
20240422,171400,136620650,9820,9820,9820,9820,0
|
|
20240422,171300,136620650,9820,9820,9820,9820,0
|
|
20240422,171200,136620650,9820,9820,9820,9820,0
|
|
20240422,171100,136620650,9820,9820,9820,9820,0
|
|
20240422,171000,136620650,9820,9820,9820,9820,0
|
|
20240422,170900,136620650,9820,9820,9820,9820,0
|
|
20240422,170800,136620650,9820,9820,9820,9820,0
|
|
20240422,170700,136620650,9820,9820,9820,9820,0
|
|
20240422,170600,136620650,9820,9820,9820,9820,202
|
|
20240422,170500,136620650,9820,9820,9820,9820,0
|
|
20240422,170400,136620650,9820,9820,9820,9820,0
|
|
20240422,170300,136620650,9820,9820,9820,9820,0
|
|
20240422,170200,136620650,9820,9820,9820,9820,0
|
|
20240422,170100,136620650,9820,9820,9820,9820,0
|
|
20240422,170000,136620650,9820,9820,9820,9820,0
|
|
20240422,165900,136620650,9820,9820,9820,9820,0
|
|
20240422,165800,136620650,9820,9820,9820,9820,0
|
|
20240422,165700,136620650,9820,9820,9820,9820,0
|
|
20240422,165600,136620650,9820,9820,9820,9820,0
|
|
20240422,165500,136620650,9820,9820,9820,9820,0
|
|
20240422,165400,136620650,9820,9820,9820,9820,0
|
|
20240422,165300,136620650,9820,9820,9820,9820,0
|
|
20240422,165200,136620650,9820,9820,9820,9820,0
|
|
20240422,165100,136620650,9820,9820,9820,9820,0
|
|
20240422,165000,136620650,9820,9820,9820,9820,0
|
|
20240422,164900,136620650,9820,9820,9820,9820,0
|
|
20240422,164800,136620650,9820,9820,9820,9820,0
|
|
20240422,164700,136620650,9820,9820,9820,9820,0
|
|
20240422,164600,136620650,9820,9820,9820,9820,0
|
|
20240422,164500,136620650,9820,9820,9820,9820,0
|
|
20240422,164400,136620650,9820,9820,9820,9820,0
|
|
20240422,164300,136620650,9820,9820,9820,9820,0
|
|
20240422,164200,136620650,9820,9820,9820,9820,0
|
|
20240422,164100,136620650,9820,9820,9820,9820,0
|
|
20240422,164000,136620650,9820,9820,9820,9820,0
|
|
20240422,163900,136620650,9820,9820,9820,9820,0
|
|
20240422,163800,136620650,9820,9820,9820,9820,0
|
|
20240422,163700,136620650,9820,9820,9820,9820,0
|
|
20240422,163600,136620650,9820,9820,9820,9820,202
|
|
20240422,163500,136620650,9820,9820,9820,9820,0
|
|
20240422,163400,136620650,9820,9820,9820,9820,0
|
|
20240422,163300,136620650,9820,9820,9820,9820,0
|
|
20240422,163200,136620650,9820,9820,9820,9820,0
|
|
20240422,163100,136620650,9820,9820,9820,9820,0
|
|
20240422,163000,136620650,9820,9820,9820,9820,0
|
|
20240422,162900,136620650,9820,9820,9820,9820,0
|
|
20240422,162800,136620650,9820,9820,9820,9820,0
|
|
20240422,162700,136620650,9820,9820,9820,9820,0
|
|
20240422,162600,136620650,9820,9820,9820,9820,0
|
|
20240422,162500,136620650,9820,9820,9820,9820,0
|
|
20240422,162400,136620650,9820,9820,9820,9820,0
|
|
20240422,162300,136620650,9820,9820,9820,9820,0
|
|
20240422,162200,136620650,9820,9820,9820,9820,0
|
|
20240422,162100,136620650,9820,9820,9820,9820,0
|
|
20240422,162000,136620650,9820,9820,9820,9820,0
|
|
20240422,161900,136620650,9820,9820,9820,9820,0
|
|
20240422,161800,136620650,9820,9820,9820,9820,0
|
|
20240422,161700,136620650,9820,9820,9820,9820,0
|
|
20240422,161600,136620650,9820,9820,9820,9820,0
|
|
20240422,161500,136620650,9820,9820,9820,9820,0
|
|
20240422,161400,136620650,9820,9820,9820,9820,0
|
|
20240422,161300,136620650,9820,9820,9820,9820,0
|
|
20240422,161200,136620650,9820,9820,9820,9820,0
|
|
20240422,161100,136620650,9820,9820,9820,9820,0
|
|
20240422,161000,136620650,9820,9820,9820,9820,0
|
|
20240422,160900,136620650,9820,9820,9820,9820,0
|
|
20240422,160800,136620650,9820,9820,9820,9820,0
|
|
20240422,160700,136620650,9820,9820,9820,9820,0
|
|
20240422,160600,136620650,9820,9820,9820,9820,202
|
|
20240422,160500,136620650,9820,9820,9820,9820,0
|
|
20240422,160400,136620650,9820,9820,9820,9820,0
|
|
20240422,160300,136620650,9820,9820,9820,9820,0
|
|
20240422,160200,136620650,9820,9820,9820,9820,0
|
|
20240422,160100,136620650,9820,9820,9820,9820,0
|
|
20240422,160000,136620650,9820,9820,9820,9820,0
|
|
20240422,155900,136620650,9820,9820,9820,9820,0
|
|
20240422,155800,136620650,9820,9820,9820,9820,0
|
|
20240422,155700,136620650,9820,9820,9820,9820,0
|
|
20240422,155600,136620650,9820,9820,9820,9820,0
|
|
20240422,155500,136620650,9820,9820,9820,9820,0
|
|
20240422,155400,136620650,9820,9820,9820,9820,0
|
|
20240422,155300,136620650,9820,9820,9820,9820,0
|
|
20240422,155200,136620650,9820,9820,9820,9820,0
|
|
20240422,155100,136620650,9820,9820,9820,9820,0
|
|
20240422,155000,136620650,9820,9820,9820,9820,0
|
|
20240422,154900,136620650,9820,9820,9820,9820,0
|
|
20240422,154800,136620650,9820,9820,9820,9820,0
|
|
20240422,154700,136620650,9820,9820,9820,9820,0
|
|
20240422,154600,136620650,9820,9820,9820,9820,0
|
|
20240422,154500,136620650,9820,9820,9820,9820,0
|
|
20240422,154400,136620650,9820,9820,9820,9820,0
|
|
20240422,154300,136620650,9820,9820,9820,9820,0
|
|
20240422,154200,136620650,9820,9820,9820,9820,0
|
|
20240422,154100,136620650,9820,9820,9820,9820,0
|
|
20240422,154000,136620650,9820,9820,9820,9820,0
|
|
20240422,153900,136620650,9820,9820,9820,9820,0
|
|
20240422,153800,136620650,9820,9820,9820,9820,0
|
|
20240422,153700,136620650,9820,9820,9820,9820,0
|
|
20240422,153600,136620650,9820,9820,9820,9820,202
|
|
20240422,153500,136620650,9820,9820,9820,9820,0
|
|
20240422,153400,136620650,9820,9820,9820,9820,0
|
|
20240422,153300,136620650,9820,9820,9820,9820,0
|
|
20240422,153200,136620650,9820,9820,9820,9820,0
|
|
20240422,153100,136620650,9820,9820,9820,9820,0
|
|
20240422,153000,136620650,9820,9820,9820,9820,202
|
|
20240422,152900,134637010,9790,9790,9790,9790,0
|
|
20240422,152800,134637010,9790,9790,9790,9790,0
|
|
20240422,152700,134637010,9790,9790,9790,9790,0
|
|
20240422,152600,134637010,9790,9790,9790,9790,0
|
|
20240422,152500,134637010,9790,9790,9790,9790,0
|
|
20240422,152400,134637010,9790,9790,9790,9790,0
|
|
20240422,152300,134637010,9790,9790,9790,9790,0
|
|
20240422,152200,134637010,9790,9790,9790,9790,0
|
|
20240422,152100,134637010,9790,9790,9790,9790,0
|
|
20240422,152000,134637010,9790,9790,9790,9790,0
|
|
20240422,151900,134637010,9790,9790,9790,9790,63
|
|
20240422,151800,134020240,9820,9820,9820,9820,0
|
|
20240422,151700,134020240,9820,9820,9820,9820,0
|
|
20240422,151600,134020240,9820,9820,9820,9820,1
|
|
20240422,151500,134010420,9800,9800,9800,9800,0
|
|
20240422,151400,134010420,9800,9800,9800,9800,0
|
|
20240422,151300,134010420,9800,9800,9800,9800,0
|
|
20240422,151200,134010420,9800,9800,9800,9800,100
|
|
20240422,151100,133030420,9800,9820,9820,9800,113
|
|
20240422,151000,131922760,9800,9800,9800,9800,0
|
|
20240422,150900,131922760,9800,9800,9800,9800,15
|
|
20240422,150800,131775760,9800,9800,9800,9800,0
|
|
20240422,150700,131775760,9800,9800,9800,9800,0
|
|
20240422,150600,131775760,9800,9810,9810,9800,405
|
|
20240422,150500,127806610,9800,9800,9800,9800,0
|
|
20240422,150400,127806610,9800,9800,9800,9800,0
|
|
20240422,150300,127806610,9800,9800,9800,9800,0
|
|
20240422,150200,127806610,9800,9800,9800,9800,0
|
|
20240422,150100,127806610,9800,9800,9800,9800,0
|
|
20240422,150000,127806610,9800,9800,9800,9800,0
|
|
20240422,145900,127806610,9800,9800,9800,9800,0
|
|
20240422,145800,127806610,9800,9800,9800,9800,0
|
|
20240422,145700,127806610,9800,9800,9800,9800,0
|
|
20240422,145600,127806610,9800,9800,9800,9800,0
|
|
20240422,145500,127806610,9800,9800,9800,9800,0
|
|
20240422,145400,127806610,9800,9800,9800,9800,0
|
|
20240422,145300,127806610,9800,9800,9800,9800,0
|
|
20240422,145200,127806610,9800,9800,9800,9800,0
|
|
20240422,145100,127806610,9800,9800,9800,9800,0
|
|
20240422,145000,127806610,9800,9800,9800,9800,0
|
|
20240422,144900,127806610,9800,9800,9800,9800,0
|
|
20240422,144800,127806610,9800,9810,9810,9800,500
|
|
20240422,144700,122905610,9800,9800,9800,9800,0
|
|
20240422,144600,122905610,9800,9800,9800,9800,0
|
|
20240422,144500,122905610,9800,9800,9800,9800,100
|
|
20240422,144400,121925610,9800,9800,9800,9800,0
|
|
20240422,144300,121925610,9800,9800,9800,9800,0
|
|
20240422,144200,121925610,9800,9800,9800,9800,0
|
|
20240422,144100,121925610,9800,9800,9800,9800,56
|
|
20240422,144000,121376810,9800,9800,9800,9800,0
|
|
20240422,143900,121376810,9800,9800,9800,9800,0
|
|
20240422,143800,121376810,9800,9800,9800,9800,0
|
|
20240422,143700,121376810,9800,9800,9800,9800,0
|
|
20240422,143600,121376810,9800,9800,9800,9800,0
|
|
20240422,143500,121376810,9800,9800,9800,9800,0
|
|
20240422,143400,121376810,9800,9800,9800,9800,0
|
|
20240422,143300,121376810,9800,9800,9800,9800,0
|
|
20240422,143200,121376810,9800,9800,9800,9800,0
|
|
20240422,143100,121376810,9800,9800,9800,9800,0
|
|
20240422,143000,121376810,9800,9800,9800,9800,0
|
|
20240422,142900,121376810,9800,9800,9800,9800,68
|
|
20240422,142800,120710410,9800,9800,9800,9800,0
|
|
20240422,142700,120710410,9800,9800,9800,9800,0
|
|
20240422,142600,120710410,9800,9800,9800,9800,100
|
|
20240422,142500,119730410,9810,9810,9810,9810,0
|
|
20240422,142400,119730410,9810,9810,9810,9810,3
|
|
20240422,142300,119700980,9810,9810,9810,9810,0
|
|
20240422,142200,119700980,9810,9810,9810,9810,0
|
|
20240422,142100,119700980,9810,9810,9810,9810,0
|
|
20240422,142000,119700980,9810,9810,9810,9810,7
|
|
20240422,141900,119632310,9810,9810,9810,9810,0
|
|
20240422,141800,119632310,9810,9810,9810,9810,0
|
|
20240422,141700,119632310,9810,9810,9810,9810,0
|
|
20240422,141600,119632310,9810,9810,9810,9810,0
|
|
20240422,141500,119632310,9810,9810,9810,9810,0
|
|
20240422,141400,119632310,9810,9810,9810,9810,100
|
|
20240422,141300,118651310,9810,9810,9810,9810,100
|
|
20240422,141200,117670310,9810,9810,9810,9810,0
|
|
20240422,141100,117670310,9810,9810,9810,9810,0
|
|
20240422,141000,117670310,9810,9810,9810,9810,0
|
|
20240422,140900,117670310,9810,9810,9810,9810,0
|
|
20240422,140800,117670310,9810,9810,9810,9810,20
|
|
20240422,140700,117474110,9820,9820,9820,9820,1
|
|
20240422,140600,117464290,9810,9810,9810,9810,0
|
|
20240422,140500,117464290,9810,9810,9810,9810,0
|
|
20240422,140400,117464290,9810,9810,9810,9810,0
|
|
20240422,140300,117464290,9810,9810,9810,9810,0
|
|
20240422,140200,117464290,9810,9810,9810,9810,0
|
|
20240422,140100,117464290,9810,9810,9810,9810,30
|
|
20240422,140000,117169990,9810,9810,9810,9810,0
|
|
20240422,135900,117169990,9810,9810,9810,9810,0
|
|
20240422,135800,117169990,9810,9810,9810,9810,0
|
|
20240422,135700,117169990,9810,9810,9810,9810,0
|
|
20240422,135600,117169990,9810,9810,9810,9810,170
|
|
20240422,135500,115502290,9820,9820,9820,9820,0
|
|
20240422,135400,115502290,9820,9820,9820,9820,0
|
|
20240422,135300,115502290,9820,9820,9820,9820,0
|
|
20240422,135200,115502290,9820,9820,9820,9820,1
|
|
20240422,135100,115492470,9820,9820,9820,9820,0
|
|
20240422,135000,115492470,9820,9820,9820,9820,0
|
|
20240422,134900,115492470,9820,9820,9820,9820,14
|
|
20240422,134800,115354990,9820,9820,9820,9820,0
|
|
20240422,134700,115354990,9820,9820,9820,9820,0
|
|
20240422,134600,115354990,9820,9820,9820,9820,0
|
|
20240422,134500,115354990,9820,9820,9820,9820,0
|
|
20240422,134400,115354990,9820,9820,9820,9820,0
|
|
20240422,134300,115354990,9820,9820,9820,9820,1
|
|
20240422,134200,115345170,9820,9820,9820,9820,0
|
|
20240422,134100,115345170,9820,9820,9820,9820,0
|
|
20240422,134000,115345170,9820,9820,9820,9820,0
|
|
20240422,133900,115345170,9820,9820,9820,9820,0
|
|
20240422,133800,115345170,9820,9820,9820,9820,1
|
|
20240422,133700,115335350,9820,9820,9820,9820,0
|
|
20240422,133600,115335350,9820,9820,9820,9820,0
|
|
20240422,133500,115335350,9820,9820,9820,9820,0
|
|
20240422,133400,115335350,9820,9820,9820,9820,0
|
|
20240422,133300,115335350,9820,9820,9820,9820,0
|
|
20240422,133200,115335350,9820,9820,9820,9820,104
|
|
20240422,133100,114314070,9820,9820,9820,9820,0
|
|
20240422,133000,114314070,9820,9820,9820,9820,10
|
|
20240422,132900,114215870,9820,9820,9820,9820,0
|
|
20240422,132800,114215870,9820,9820,9820,9820,0
|
|
20240422,132700,114215870,9820,9820,9820,9820,0
|
|
20240422,132600,114215870,9820,9820,9820,9820,0
|
|
20240422,132500,114215870,9820,9820,9820,9820,0
|
|
20240422,132400,114215870,9820,9820,9820,9820,0
|
|
20240422,132300,114215870,9820,9820,9820,9820,0
|
|
20240422,132200,114215870,9820,9820,9820,9820,100
|
|
20240422,132100,113233870,9820,9820,9820,9820,0
|
|
20240422,132000,113233870,9820,9820,9820,9820,129
|
|
20240422,131900,111967090,9810,9810,9810,9810,0
|
|
20240422,131800,111967090,9810,9810,9810,9810,0
|
|
20240422,131700,111967090,9810,9810,9810,9810,60
|
|
20240422,131600,111378490,9820,9820,9820,9820,0
|
|
20240422,131500,111378490,9820,9820,9820,9820,0
|
|
20240422,131400,111378490,9820,9820,9820,9820,0
|
|
20240422,131300,111378490,9820,9820,9820,9820,1
|
|
20240422,131200,111368670,9820,9820,9820,9820,0
|
|
20240422,131100,111368670,9820,9820,9820,9820,0
|
|
20240422,131000,111368670,9820,9820,9820,9820,0
|
|
20240422,130900,111368670,9820,9820,9820,9820,0
|
|
20240422,130800,111368670,9820,9820,9820,9820,1
|
|
20240422,130700,111358850,9810,9810,9810,9810,0
|
|
20240422,130600,111358850,9810,9810,9810,9810,100
|
|
20240422,130500,110377850,9810,9810,9810,9810,0
|
|
20240422,130400,110377850,9810,9810,9810,9810,978
|
|
20240422,130300,100783670,9810,9810,9810,9810,0
|
|
20240422,130200,100783670,9810,9810,9810,9810,0
|
|
20240422,130100,100783670,9810,9810,9810,9810,22
|
|
20240422,130000,100567850,9810,9810,9810,9810,0
|
|
20240422,125900,100567850,9810,9810,9810,9810,1
|
|
20240422,125800,100558040,9810,9810,9810,9810,0
|
|
20240422,125700,100558040,9810,9810,9810,9810,29
|
|
20240422,125600,100273550,9810,9810,9810,9810,0
|
|
20240422,125500,100273550,9810,9810,9810,9810,11
|
|
20240422,125400,100165640,9810,9810,9810,9810,1
|
|
20240422,125300,100155830,9810,9810,9810,9810,0
|
|
20240422,125200,100155830,9810,9810,9810,9810,0
|
|
20240422,125100,100155830,9810,9810,9810,9810,0
|
|
20240422,125000,100155830,9810,9810,9810,9810,1
|
|
20240422,124900,100146020,9810,9810,9810,9810,0
|
|
20240422,124800,100146020,9810,9810,9810,9810,0
|
|
20240422,124700,100146020,9810,9810,9810,9810,10
|
|
20240422,124600,100047920,9810,9810,9810,9810,0
|
|
20240422,124500,100047920,9810,9810,9810,9810,0
|
|
20240422,124400,100047920,9810,9810,9810,9810,0
|
|
20240422,124300,100047920,9810,9810,9810,9810,0
|
|
20240422,124200,100047920,9810,9810,9810,9810,0
|
|
20240422,124100,100047920,9810,9810,9810,9810,0
|
|
20240422,124000,100047920,9810,9810,9810,9810,0
|
|
20240422,123900,100047920,9810,9810,9810,9810,0
|
|
20240422,123800,100047920,9810,9810,9810,9810,0
|
|
20240422,123700,100047920,9810,9810,9810,9810,0
|
|
20240422,123600,100047920,9810,9810,9810,9810,13
|
|
20240422,123500,99920390,9810,9810,9810,9810,0
|
|
20240422,123400,99920390,9810,9810,9810,9810,0
|
|
20240422,123300,99920390,9810,9810,9810,9810,0
|
|
20240422,123200,99920390,9810,9810,9810,9810,0
|
|
20240422,123100,99920390,9810,9810,9810,9810,0
|
|
20240422,123000,99920390,9810,9810,9810,9810,0
|
|
20240422,122900,99920390,9810,9810,9810,9810,10
|
|
20240422,122800,99822290,9810,9810,9810,9810,0
|
|
20240422,122700,99822290,9810,9810,9810,9810,0
|
|
20240422,122600,99822290,9810,9810,9810,9810,0
|
|
20240422,122500,99822290,9810,9810,9810,9810,6
|
|
20240422,122400,99763430,9810,9810,9810,9810,0
|
|
20240422,122300,99763430,9810,9810,9810,9810,1
|
|
20240422,122200,99753620,9810,9810,9810,9810,0
|
|
20240422,122100,99753620,9810,9810,9810,9810,1
|
|
20240422,122000,99743810,9810,9810,9810,9810,0
|
|
20240422,121900,99743810,9810,9810,9810,9810,0
|
|
20240422,121800,99743810,9810,9810,9810,9810,0
|
|
20240422,121700,99743810,9810,9810,9810,9810,0
|
|
20240422,121600,99743810,9810,9800,9810,9800,41
|
|
20240422,121500,99341610,9810,9810,9810,9810,5
|
|
20240422,121400,99292560,9800,9800,9800,9800,0
|
|
20240422,121300,99292560,9800,9800,9800,9800,0
|
|
20240422,121200,99292560,9800,9800,9800,9800,0
|
|
20240422,121100,99292560,9800,9800,9800,9800,0
|
|
20240422,121000,99292560,9800,9800,9800,9800,0
|
|
20240422,120900,99292560,9800,9800,9800,9800,0
|
|
20240422,120800,99292560,9800,9800,9800,9800,0
|
|
20240422,120700,99292560,9800,9800,9800,9800,0
|
|
20240422,120600,99292560,9800,9800,9800,9800,0
|
|
20240422,120500,99292560,9800,9800,9800,9800,0
|
|
20240422,120400,99292560,9800,9800,9800,9800,0
|
|
20240422,120300,99292560,9800,9800,9800,9800,0
|
|
20240422,120200,99292560,9800,9800,9800,9800,0
|
|
20240422,120100,99292560,9800,9800,9800,9800,0
|
|
20240422,120000,99292560,9800,9800,9800,9800,431
|
|
20240422,115900,95068760,9800,9800,9800,9800,10
|
|
20240422,115800,94970760,9800,9800,9800,9800,0
|
|
20240422,115700,94970760,9800,9800,9800,9800,0
|
|
20240422,115600,94970760,9800,9800,9800,9800,0
|
|
20240422,115500,94970760,9800,9800,9800,9800,1
|
|
20240422,115400,94960960,9800,9800,9800,9800,0
|
|
20240422,115300,94960960,9800,9800,9800,9800,0
|
|
20240422,115200,94960960,9800,9800,9800,9800,0
|
|
20240422,115100,94960960,9800,9800,9800,9800,0
|
|
20240422,115000,94960960,9800,9800,9800,9800,0
|
|
20240422,114900,94960960,9800,9800,9800,9800,2
|
|
20240422,114800,94941360,9810,9810,9810,9810,0
|
|
20240422,114700,94941360,9810,9810,9810,9810,0
|
|
20240422,114600,94941360,9810,9810,9810,9810,0
|
|
20240422,114500,94941360,9810,9810,9810,9810,0
|
|
20240422,114400,94941360,9810,9810,9810,9810,1
|
|
20240422,114300,94931550,9810,9810,9810,9810,0
|
|
20240422,114200,94931550,9810,9810,9810,9810,20
|
|
20240422,114100,94735350,9810,9810,9810,9810,0
|
|
20240422,114000,94735350,9810,9810,9810,9810,0
|
|
20240422,113900,94735350,9810,9810,9810,9810,12
|
|
20240422,113800,94617630,9810,9810,9810,9810,0
|
|
20240422,113700,94617630,9810,9810,9810,9810,1
|
|
20240422,113600,94607820,9810,9810,9810,9810,0
|
|
20240422,113500,94607820,9810,9810,9810,9810,0
|
|
20240422,113400,94607820,9810,9810,9810,9810,1
|
|
20240422,113300,94598010,9810,9810,9810,9810,0
|
|
20240422,113200,94598010,9810,9810,9810,9810,0
|
|
20240422,113100,94598010,9810,9810,9810,9810,2
|
|
20240422,113000,94578390,9810,9810,9810,9810,0
|
|
20240422,112900,94578390,9810,9810,9810,9810,0
|
|
20240422,112800,94578390,9810,9810,9810,9810,300
|
|
20240422,112700,91635390,9810,9810,9810,9810,0
|
|
20240422,112600,91635390,9810,9810,9810,9810,0
|
|
20240422,112500,91635390,9810,9810,9810,9810,0
|
|
20240422,112400,91635390,9810,9810,9810,9810,0
|
|
20240422,112300,91635390,9810,9810,9810,9810,5
|
|
20240422,112200,91586340,9810,9810,9810,9810,0
|
|
20240422,112100,91586340,9810,9810,9810,9810,0
|
|
20240422,112000,91586340,9810,9810,9810,9810,2
|
|
20240422,111900,91566720,9810,9810,9810,9810,0
|
|
20240422,111800,91566720,9810,9810,9810,9810,0
|
|
20240422,111700,91566720,9810,9810,9810,9810,20
|
|
20240422,111600,91370520,9810,9820,9820,9810,1360
|
|
20240422,111500,78028120,9840,9840,9840,9840,2
|
|
20240422,111400,78008440,9840,9840,9840,9840,0
|
|
20240422,111300,78008440,9840,9840,9840,9840,0
|
|
20240422,111200,78008440,9840,9840,9840,9840,0
|
|
20240422,111100,78008440,9840,9840,9840,9840,1
|
|
20240422,111000,77998600,9840,9840,9840,9840,2
|
|
20240422,110900,77978920,9840,9840,9840,9840,0
|
|
20240422,110800,77978920,9840,9840,9840,9840,316
|
|
20240422,110700,74869480,9840,9840,9840,9840,0
|
|
20240422,110600,74869480,9840,9830,9840,9830,8
|
|
20240422,110500,74790770,9810,9820,9820,9810,111
|
|
20240422,110400,73701140,9820,9820,9820,9820,569
|
|
20240422,110300,68113560,9830,9830,9830,9830,37
|
|
20240422,110200,67749850,9830,9830,9830,9830,32
|
|
20240422,110100,67435290,9830,9830,9830,9830,29
|
|
20240422,110000,67150220,9820,9820,9820,9820,0
|
|
20240422,105900,67150220,9820,9820,9820,9820,0
|
|
20240422,105800,67150220,9820,9820,9820,9820,0
|
|
20240422,105700,67150220,9820,9820,9820,9820,0
|
|
20240422,105600,67150220,9820,9820,9820,9820,0
|
|
20240422,105500,67150220,9820,9820,9820,9820,1
|
|
20240422,105400,67140400,9830,9830,9830,9830,1
|
|
20240422,105300,67130570,9830,9830,9830,9830,0
|
|
20240422,105200,67130570,9830,9830,9830,9830,3
|
|
20240422,105100,67101080,9830,9830,9830,9830,0
|
|
20240422,105000,67101080,9830,9830,9830,9830,0
|
|
20240422,104900,67101080,9830,9830,9830,9830,10
|
|
20240422,104800,67002780,9830,9830,9830,9830,0
|
|
20240422,104700,67002780,9830,9830,9830,9830,0
|
|
20240422,104600,67002780,9830,9830,9830,9830,70
|
|
20240422,104500,66314680,9830,9830,9830,9830,0
|
|
20240422,104400,66314680,9830,9830,9830,9830,1
|
|
20240422,104300,66304850,9820,9820,9820,9820,0
|
|
20240422,104200,66304850,9820,9820,9820,9820,0
|
|
20240422,104100,66304850,9820,9820,9820,9820,0
|
|
20240422,104000,66304850,9820,9820,9820,9820,0
|
|
20240422,103900,66304850,9820,9820,9820,9820,0
|
|
20240422,103800,66304850,9820,9820,9820,9820,0
|
|
20240422,103700,66304850,9820,9820,9820,9820,0
|
|
20240422,103600,66304850,9820,9820,9820,9820,0
|
|
20240422,103500,66304850,9820,9820,9820,9820,0
|
|
20240422,103400,66304850,9820,9820,9820,9820,0
|
|
20240422,103300,66304850,9820,9820,9820,9820,0
|
|
20240422,103200,66304850,9820,9820,9820,9820,0
|
|
20240422,103100,66304850,9820,9820,9820,9820,58
|
|
20240422,103000,65735290,9820,9820,9820,9820,11
|
|
20240422,102900,65627270,9820,9820,9820,9820,0
|
|
20240422,102800,65627270,9820,9820,9820,9820,0
|
|
20240422,102700,65627270,9820,9820,9820,9820,1
|
|
20240422,102600,65617450,9820,9820,9820,9820,0
|
|
20240422,102500,65617450,9820,9820,9820,9820,0
|
|
20240422,102400,65617450,9820,9820,9820,9820,0
|
|
20240422,102300,65617450,9820,9820,9820,9820,0
|
|
20240422,102200,65617450,9820,9820,9820,9820,0
|
|
20240422,102100,65617450,9820,9820,9820,9820,1
|
|
20240422,102000,65607630,9820,9820,9820,9820,0
|
|
20240422,101900,65607630,9820,9820,9820,9820,0
|
|
20240422,101800,65607630,9820,9820,9820,9820,0
|
|
20240422,101700,65607630,9820,9820,9820,9820,0
|
|
20240422,101600,65607630,9820,9820,9820,9820,1
|
|
20240422,101500,65597810,9790,9790,9790,9790,0
|
|
20240422,101400,65597810,9790,9790,9790,9790,0
|
|
20240422,101300,65597810,9790,9790,9790,9790,0
|
|
20240422,101200,65597810,9790,9790,9790,9790,0
|
|
20240422,101100,65597810,9790,9790,9790,9790,0
|
|
20240422,101000,65597810,9790,9790,9790,9790,0
|
|
20240422,100900,65597810,9790,9790,9790,9790,0
|
|
20240422,100800,65597810,9790,9790,9790,9790,0
|
|
20240422,100700,65597810,9790,9790,9790,9790,128
|
|
20240422,100600,64344690,9820,9820,9820,9820,101
|
|
20240422,100500,63352870,9820,9820,9820,9820,3
|
|
20240422,100400,63323410,9820,9820,9820,9820,0
|
|
20240422,100300,63323410,9820,9810,9820,9810,239
|
|
20240422,100200,60976930,9820,9820,9820,9820,0
|
|
20240422,100100,60976930,9820,9820,9820,9820,0
|
|
20240422,100000,60976930,9820,9820,9820,9820,2
|
|
20240422,095900,60957290,9820,9820,9820,9820,50
|
|
20240422,095800,60466290,9820,9820,9820,9820,50
|
|
20240422,095700,59975290,9820,9820,9820,9820,100
|
|
20240422,095600,58993290,9820,9820,9820,9820,3
|
|
20240422,095500,58963830,9790,9790,9790,9790,0
|
|
20240422,095400,58963830,9790,9790,9790,9790,0
|
|
20240422,095300,58963830,9790,9820,9820,9790,137
|
|
20240422,095200,57622250,9820,9820,9820,9820,0
|
|
20240422,095100,57622250,9820,9820,9820,9820,0
|
|
20240422,095000,57622250,9820,9820,9820,9820,0
|
|
20240422,094900,57622250,9820,9820,9820,9820,10
|
|
20240422,094800,57524050,9820,9820,9820,9820,0
|
|
20240422,094700,57524050,9820,9820,9820,9820,1
|
|
20240422,094600,57514230,9820,9820,9820,9820,0
|
|
20240422,094500,57514230,9820,9820,9820,9820,0
|
|
20240422,094400,57514230,9820,9820,9820,9820,0
|
|
20240422,094300,57514230,9820,9820,9820,9820,0
|
|
20240422,094200,57514230,9820,9820,9820,9820,12
|
|
20240422,094100,57396390,9810,9810,9810,9810,0
|
|
20240422,094000,57396390,9810,9810,9810,9810,0
|
|
20240422,093900,57396390,9810,9810,9810,9810,79
|
|
20240422,093800,56621400,9810,9810,9810,9810,0
|
|
20240422,093700,56621400,9810,9810,9810,9810,134
|
|
20240422,093600,55306860,9810,9810,9810,9810,207
|
|
20240422,093500,53276190,9800,9800,9800,9800,0
|
|
20240422,093400,53276190,9800,9800,9800,9800,2
|
|
20240422,093300,53256590,9800,9800,9800,9800,154
|
|
20240422,093200,51747390,9800,9810,9810,9800,1132
|
|
20240422,093100,40652250,9810,9820,9820,9810,450
|
|
20240422,093000,36237610,9840,9840,9840,9840,50
|
|
20240422,092900,35745610,9840,9840,9840,9840,0
|
|
20240422,092800,35745610,9840,9840,9840,9840,3
|
|
20240422,092700,35716090,9840,9840,9840,9840,13
|
|
20240422,092600,35588170,9840,9840,9840,9840,10
|
|
20240422,092500,35489770,9860,9860,9860,9860,0
|
|
20240422,092400,35489770,9860,9860,9860,9860,0
|
|
20240422,092300,35489770,9860,9860,9860,9860,0
|
|
20240422,092200,35489770,9860,9860,9860,9860,0
|
|
20240422,092100,35489770,9860,9860,9860,9860,0
|
|
20240422,092000,35489770,9860,9830,9860,9830,45
|
|
20240422,091900,35047150,9800,9800,9800,9800,0
|
|
20240422,091800,35047150,9800,9800,9800,9800,0
|
|
20240422,091700,35047150,9800,9800,9800,9800,0
|
|
20240422,091600,35047150,9800,9800,9800,9800,2160
|
|
20240422,091500,13879150,9800,9800,9800,9800,369
|
|
20240422,091400,10262950,9800,9790,9800,9790,117
|
|
20240422,091300,9117350,9790,9790,9790,9790,0
|
|
20240422,091200,9117350,9790,9830,9830,9790,108
|
|
20240422,091100,8056390,9830,9830,9830,9830,30
|
|
20240422,091000,7761490,9830,9830,9830,9830,20
|
|
20240422,090900,7564890,9770,9810,9810,9770,11
|
|
20240422,090800,7457380,9770,9770,9770,9770,0
|
|
20240422,090700,7457380,9770,9800,9810,9770,81
|
|
20240422,090600,6665340,9810,9830,9830,9810,4
|
|
20240422,090500,6626040,9750,9750,9750,9750,0
|
|
20240422,090400,6626040,9750,9750,9750,9750,3
|
|
20240422,090300,6596790,9740,9850,9850,9740,590
|
|
20240422,090200,848200,9850,9780,9850,9780,17
|
|
20240422,090100,681800,9740,9740,9740,9740,0
|
|
20240422,090000,681800,9740,9740,9740,9740,70
|