579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183600,167313770,7420,7420,7420,7420,467
|
|
20240423,183500,167313770,7420,7420,7420,7420,0
|
|
20240423,183400,167313770,7420,7420,7420,7420,0
|
|
20240423,183300,167313770,7420,7420,7420,7420,0
|
|
20240423,183200,167313770,7420,7420,7420,7420,0
|
|
20240423,183100,167313770,7420,7420,7420,7420,0
|
|
20240423,183000,167313770,7420,7420,7420,7420,0
|
|
20240423,182900,167313770,7420,7420,7420,7420,0
|
|
20240423,182800,167313770,7420,7420,7420,7420,0
|
|
20240423,182700,167313770,7420,7420,7420,7420,0
|
|
20240423,182600,167313770,7420,7420,7420,7420,0
|
|
20240423,182500,167313770,7420,7420,7420,7420,0
|
|
20240423,182400,167313770,7420,7420,7420,7420,0
|
|
20240423,182300,167313770,7420,7420,7420,7420,0
|
|
20240423,182200,167313770,7420,7420,7420,7420,0
|
|
20240423,182100,167313770,7420,7420,7420,7420,0
|
|
20240423,182000,167313770,7420,7420,7420,7420,0
|
|
20240423,181900,167313770,7420,7420,7420,7420,0
|
|
20240423,181800,167313770,7420,7420,7420,7420,0
|
|
20240423,181700,167313770,7420,7420,7420,7420,0
|
|
20240423,181600,167313770,7420,7420,7420,7420,0
|
|
20240423,181500,167313770,7420,7420,7420,7420,0
|
|
20240423,181400,167313770,7420,7420,7420,7420,0
|
|
20240423,181300,167313770,7420,7420,7420,7420,0
|
|
20240423,181200,167313770,7420,7420,7420,7420,0
|
|
20240423,181100,167313770,7420,7420,7420,7420,0
|
|
20240423,181000,167313770,7420,7420,7420,7420,0
|
|
20240423,180900,167313770,7420,7420,7420,7420,0
|
|
20240423,180800,167313770,7420,7420,7420,7420,0
|
|
20240423,180700,167313770,7420,7420,7420,7420,0
|
|
20240423,180600,167313770,7420,7420,7420,7420,467
|
|
20240423,180500,167313770,7420,7420,7420,7420,0
|
|
20240423,180400,167313770,7420,7420,7420,7420,0
|
|
20240423,180300,167313770,7420,7420,7420,7420,0
|
|
20240423,180200,167313770,7420,7420,7420,7420,0
|
|
20240423,180100,167313770,7420,7420,7420,7420,0
|
|
20240423,180000,167313770,7420,7420,7420,7420,0
|
|
20240423,175900,167313770,7420,7420,7420,7420,0
|
|
20240423,175800,167313770,7420,7420,7420,7420,0
|
|
20240423,175700,167313770,7420,7420,7420,7420,0
|
|
20240423,175600,167313770,7420,7420,7420,7420,0
|
|
20240423,175500,167313770,7420,7420,7420,7420,0
|
|
20240423,175400,167313770,7420,7420,7420,7420,0
|
|
20240423,175300,167313770,7420,7420,7420,7420,0
|
|
20240423,175200,167313770,7420,7420,7420,7420,0
|
|
20240423,175100,167313770,7420,7420,7420,7420,0
|
|
20240423,175000,167313770,7420,7420,7420,7420,0
|
|
20240423,174900,167313770,7420,7420,7420,7420,0
|
|
20240423,174800,167313770,7420,7420,7420,7420,0
|
|
20240423,174700,167313770,7420,7420,7420,7420,0
|
|
20240423,174600,167313770,7420,7420,7420,7420,0
|
|
20240423,174500,167313770,7420,7420,7420,7420,0
|
|
20240423,174400,167313770,7420,7420,7420,7420,0
|
|
20240423,174300,167313770,7420,7420,7420,7420,0
|
|
20240423,174200,167313770,7420,7420,7420,7420,0
|
|
20240423,174100,167313770,7420,7420,7420,7420,0
|
|
20240423,174000,167313770,7420,7420,7420,7420,0
|
|
20240423,173900,167313770,7420,7420,7420,7420,0
|
|
20240423,173800,167313770,7420,7420,7420,7420,0
|
|
20240423,173700,167313770,7420,7420,7420,7420,0
|
|
20240423,173600,167313770,7420,7420,7420,7420,467
|
|
20240423,173500,167313770,7420,7420,7420,7420,0
|
|
20240423,173400,167313770,7420,7420,7420,7420,0
|
|
20240423,173300,167313770,7420,7420,7420,7420,0
|
|
20240423,173200,167313770,7420,7420,7420,7420,0
|
|
20240423,173100,167313770,7420,7420,7420,7420,0
|
|
20240423,173000,167313770,7420,7420,7420,7420,0
|
|
20240423,172900,167313770,7420,7420,7420,7420,0
|
|
20240423,172800,167313770,7420,7420,7420,7420,0
|
|
20240423,172700,167313770,7420,7420,7420,7420,0
|
|
20240423,172600,167313770,7420,7420,7420,7420,0
|
|
20240423,172500,167313770,7420,7420,7420,7420,0
|
|
20240423,172400,167313770,7420,7420,7420,7420,0
|
|
20240423,172300,167313770,7420,7420,7420,7420,0
|
|
20240423,172200,167313770,7420,7420,7420,7420,0
|
|
20240423,172100,167313770,7420,7420,7420,7420,0
|
|
20240423,172000,167313770,7420,7420,7420,7420,0
|
|
20240423,171900,167313770,7420,7420,7420,7420,0
|
|
20240423,171800,167313770,7420,7420,7420,7420,0
|
|
20240423,171700,167313770,7420,7420,7420,7420,0
|
|
20240423,171600,167313770,7420,7420,7420,7420,0
|
|
20240423,171500,167313770,7420,7420,7420,7420,0
|
|
20240423,171400,167313770,7420,7420,7420,7420,0
|
|
20240423,171300,167313770,7420,7420,7420,7420,0
|
|
20240423,171200,167313770,7420,7420,7420,7420,0
|
|
20240423,171100,167313770,7420,7420,7420,7420,0
|
|
20240423,171000,167313770,7420,7420,7420,7420,0
|
|
20240423,170900,167313770,7420,7420,7420,7420,0
|
|
20240423,170800,167313770,7420,7420,7420,7420,0
|
|
20240423,170700,167313770,7420,7420,7420,7420,0
|
|
20240423,170600,167313770,7420,7420,7420,7420,467
|
|
20240423,170500,167313770,7420,7420,7420,7420,0
|
|
20240423,170400,167313770,7420,7420,7420,7420,0
|
|
20240423,170300,167313770,7420,7420,7420,7420,0
|
|
20240423,170200,167313770,7420,7420,7420,7420,0
|
|
20240423,170100,167313770,7420,7420,7420,7420,0
|
|
20240423,170000,167313770,7420,7420,7420,7420,0
|
|
20240423,165900,167313770,7420,7420,7420,7420,0
|
|
20240423,165800,167313770,7420,7420,7420,7420,0
|
|
20240423,165700,167313770,7420,7420,7420,7420,0
|
|
20240423,165600,167313770,7420,7420,7420,7420,0
|
|
20240423,165500,167313770,7420,7420,7420,7420,0
|
|
20240423,165400,167313770,7420,7420,7420,7420,0
|
|
20240423,165300,167313770,7420,7420,7420,7420,0
|
|
20240423,165200,167313770,7420,7420,7420,7420,0
|
|
20240423,165100,167313770,7420,7420,7420,7420,0
|
|
20240423,165000,167313770,7420,7420,7420,7420,0
|
|
20240423,164900,167313770,7420,7420,7420,7420,0
|
|
20240423,164800,167313770,7420,7420,7420,7420,0
|
|
20240423,164700,167313770,7420,7420,7420,7420,0
|
|
20240423,164600,167313770,7420,7420,7420,7420,0
|
|
20240423,164500,167313770,7420,7420,7420,7420,0
|
|
20240423,164400,167313770,7420,7420,7420,7420,0
|
|
20240423,164300,167313770,7420,7420,7420,7420,0
|
|
20240423,164200,167313770,7420,7420,7420,7420,0
|
|
20240423,164100,167313770,7420,7420,7420,7420,0
|
|
20240423,164000,167313770,7420,7420,7420,7420,0
|
|
20240423,163900,167313770,7420,7420,7420,7420,0
|
|
20240423,163800,167313770,7420,7420,7420,7420,0
|
|
20240423,163700,167313770,7420,7420,7420,7420,0
|
|
20240423,163600,167313770,7420,7420,7420,7420,467
|
|
20240423,163500,167313770,7420,7420,7420,7420,0
|
|
20240423,163400,167313770,7420,7420,7420,7420,0
|
|
20240423,163300,167313770,7420,7420,7420,7420,0
|
|
20240423,163200,167313770,7420,7420,7420,7420,0
|
|
20240423,163100,167313770,7420,7420,7420,7420,0
|
|
20240423,163000,167313770,7420,7420,7420,7420,0
|
|
20240423,162900,167313770,7420,7420,7420,7420,0
|
|
20240423,162800,167313770,7420,7420,7420,7420,0
|
|
20240423,162700,167313770,7420,7420,7420,7420,0
|
|
20240423,162600,167313770,7420,7420,7420,7420,0
|
|
20240423,162500,167313770,7420,7420,7420,7420,0
|
|
20240423,162400,167313770,7420,7420,7420,7420,0
|
|
20240423,162300,167313770,7420,7420,7420,7420,0
|
|
20240423,162200,167313770,7420,7420,7420,7420,0
|
|
20240423,162100,167313770,7420,7420,7420,7420,0
|
|
20240423,162000,167313770,7420,7420,7420,7420,0
|
|
20240423,161900,167313770,7420,7420,7420,7420,0
|
|
20240423,161800,167313770,7420,7420,7420,7420,0
|
|
20240423,161700,167313770,7420,7420,7420,7420,0
|
|
20240423,161600,167313770,7420,7420,7420,7420,0
|
|
20240423,161500,167313770,7420,7420,7420,7420,0
|
|
20240423,161400,167313770,7420,7420,7420,7420,0
|
|
20240423,161300,167313770,7420,7420,7420,7420,0
|
|
20240423,161200,167313770,7420,7420,7420,7420,0
|
|
20240423,161100,167313770,7420,7420,7420,7420,0
|
|
20240423,161000,167313770,7420,7420,7420,7420,0
|
|
20240423,160900,167313770,7420,7420,7420,7420,0
|
|
20240423,160800,167313770,7420,7420,7420,7420,0
|
|
20240423,160700,167313770,7420,7420,7420,7420,0
|
|
20240423,160600,167313770,7420,7420,7420,7420,467
|
|
20240423,160500,167313770,7420,7420,7420,7420,0
|
|
20240423,160400,167313770,7420,7420,7420,7420,0
|
|
20240423,160300,167313770,7420,7420,7420,7420,0
|
|
20240423,160200,167313770,7420,7420,7420,7420,0
|
|
20240423,160100,167313770,7420,7420,7420,7420,0
|
|
20240423,160000,167313770,7420,7420,7420,7420,0
|
|
20240423,155900,167313770,7420,7420,7420,7420,0
|
|
20240423,155800,167313770,7420,7420,7420,7420,0
|
|
20240423,155700,167313770,7420,7420,7420,7420,0
|
|
20240423,155600,167313770,7420,7420,7420,7420,0
|
|
20240423,155500,167313770,7420,7420,7420,7420,0
|
|
20240423,155400,167313770,7420,7420,7420,7420,0
|
|
20240423,155300,167313770,7420,7420,7420,7420,0
|
|
20240423,155200,167313770,7420,7420,7420,7420,0
|
|
20240423,155100,167313770,7420,7420,7420,7420,0
|
|
20240423,155000,167313770,7420,7420,7420,7420,0
|
|
20240423,154900,167313770,7420,7420,7420,7420,0
|
|
20240423,154800,167313770,7420,7420,7420,7420,0
|
|
20240423,154700,167313770,7420,7420,7420,7420,0
|
|
20240423,154600,167313770,7420,7420,7420,7420,0
|
|
20240423,154500,167313770,7420,7420,7420,7420,0
|
|
20240423,154400,167313770,7420,7420,7420,7420,0
|
|
20240423,154300,167313770,7420,7420,7420,7420,0
|
|
20240423,154200,167313770,7420,7420,7420,7420,0
|
|
20240423,154100,167313770,7420,7420,7420,7420,0
|
|
20240423,154000,167313770,7420,7420,7420,7420,0
|
|
20240423,153900,167313770,7420,7420,7420,7420,0
|
|
20240423,153800,167313770,7420,7420,7420,7420,0
|
|
20240423,153700,167313770,7420,7420,7420,7420,0
|
|
20240423,153600,167313770,7420,7420,7420,7420,467
|
|
20240423,153500,167313770,7420,7420,7420,7420,0
|
|
20240423,153400,167313770,7420,7420,7420,7420,0
|
|
20240423,153300,167313770,7420,7420,7420,7420,0
|
|
20240423,153200,167313770,7420,7420,7420,7420,0
|
|
20240423,153100,167313770,7420,7420,7420,7420,0
|
|
20240423,153000,167313770,7420,7420,7420,7420,467
|
|
20240423,152900,163848630,7430,7430,7430,7430,0
|
|
20240423,152800,163848630,7430,7430,7430,7430,0
|
|
20240423,152700,163848630,7430,7430,7430,7430,0
|
|
20240423,152600,163848630,7430,7430,7430,7430,0
|
|
20240423,152500,163848630,7430,7430,7430,7430,0
|
|
20240423,152400,163848630,7430,7430,7430,7430,0
|
|
20240423,152300,163848630,7430,7430,7430,7430,0
|
|
20240423,152200,163848630,7430,7430,7430,7430,0
|
|
20240423,152100,163848630,7430,7430,7430,7430,0
|
|
20240423,152000,163848630,7430,7430,7430,7430,0
|
|
20240423,151900,163848630,7430,7430,7430,7430,0
|
|
20240423,151800,163848630,7430,7430,7430,7430,63
|
|
20240423,151700,163380540,7430,7430,7430,7430,33
|
|
20240423,151600,163135350,7430,7430,7430,7430,100
|
|
20240423,151500,162392350,7430,7430,7430,7430,11
|
|
20240423,151400,162310620,7430,7430,7430,7430,0
|
|
20240423,151300,162310620,7430,7430,7430,7430,10
|
|
20240423,151200,162236320,7430,7430,7430,7430,7
|
|
20240423,151100,162184310,7430,7430,7430,7430,0
|
|
20240423,151000,162184310,7430,7430,7430,7430,0
|
|
20240423,150900,162184310,7430,7430,7430,7430,0
|
|
20240423,150800,162184310,7430,7430,7430,7430,0
|
|
20240423,150700,162184310,7430,7430,7430,7430,0
|
|
20240423,150600,162184310,7430,7430,7430,7430,2
|
|
20240423,150500,162169450,7420,7420,7420,7420,0
|
|
20240423,150400,162169450,7420,7420,7420,7420,21
|
|
20240423,150300,162013630,7420,7420,7420,7420,1701
|
|
20240423,150200,149392210,7420,7420,7420,7420,20
|
|
20240423,150100,149243810,7430,7430,7430,7430,5
|
|
20240423,150000,149206660,7430,7460,7460,7430,17
|
|
20240423,145900,149079960,7460,7460,7460,7460,0
|
|
20240423,145800,149079960,7460,7460,7460,7460,0
|
|
20240423,145700,149079960,7460,7460,7460,7460,0
|
|
20240423,145600,149079960,7460,7460,7460,7460,0
|
|
20240423,145500,149079960,7460,7460,7460,7460,0
|
|
20240423,145400,149079960,7460,7460,7460,7460,1
|
|
20240423,145300,149072500,7450,7450,7450,7450,0
|
|
20240423,145200,149072500,7450,7450,7450,7450,0
|
|
20240423,145100,149072500,7450,7450,7450,7450,28
|
|
20240423,145000,148863900,7450,7450,7450,7450,0
|
|
20240423,144900,148863900,7450,7450,7450,7450,0
|
|
20240423,144800,148863900,7450,7450,7450,7450,0
|
|
20240423,144700,148863900,7450,7450,7450,7450,0
|
|
20240423,144600,148863900,7450,7450,7450,7450,24
|
|
20240423,144500,148685100,7420,7420,7420,7420,0
|
|
20240423,144400,148685100,7420,7420,7420,7420,0
|
|
20240423,144300,148685100,7420,7420,7420,7420,0
|
|
20240423,144200,148685100,7420,7420,7420,7420,2
|
|
20240423,144100,148670260,7420,7420,7420,7420,0
|
|
20240423,144000,148670260,7420,7420,7420,7420,0
|
|
20240423,143900,148670260,7420,7420,7420,7420,1
|
|
20240423,143800,148662840,7450,7450,7450,7450,0
|
|
20240423,143700,148662840,7450,7450,7450,7450,0
|
|
20240423,143600,148662840,7450,7450,7450,7450,30
|
|
20240423,143500,148439340,7420,7420,7420,7420,0
|
|
20240423,143400,148439340,7420,7420,7420,7420,143
|
|
20240423,143300,147378280,7420,7420,7420,7420,0
|
|
20240423,143200,147378280,7420,7420,7420,7420,0
|
|
20240423,143100,147378280,7420,7430,7430,7420,400
|
|
20240423,143000,144409800,7450,7450,7450,7450,0
|
|
20240423,142900,144409800,7450,7450,7450,7450,1
|
|
20240423,142800,144402350,7450,7450,7450,7450,10
|
|
20240423,142700,144327850,7460,7460,7460,7460,0
|
|
20240423,142600,144327850,7460,7460,7460,7460,0
|
|
20240423,142500,144327850,7460,7460,7460,7460,0
|
|
20240423,142400,144327850,7460,7460,7460,7460,0
|
|
20240423,142300,144327850,7460,7460,7460,7460,0
|
|
20240423,142200,144327850,7460,7460,7460,7460,0
|
|
20240423,142100,144327850,7460,7460,7460,7460,0
|
|
20240423,142000,144327850,7460,7460,7460,7460,0
|
|
20240423,141900,144327850,7460,7460,7460,7460,4
|
|
20240423,141800,144298010,7420,7420,7420,7420,0
|
|
20240423,141700,144298010,7420,7420,7420,7420,0
|
|
20240423,141600,144298010,7420,7420,7420,7420,0
|
|
20240423,141500,144298010,7420,7420,7420,7420,0
|
|
20240423,141400,144298010,7420,7470,7470,7420,100
|
|
20240423,141300,143555220,7480,7480,7480,7480,51
|
|
20240423,141200,143173740,7480,7480,7480,7480,28
|
|
20240423,141100,142964300,7480,7480,7480,7480,300
|
|
20240423,141000,140720300,7480,7480,7480,7480,1
|
|
20240423,140900,140712820,7480,7480,7480,7480,9
|
|
20240423,140800,140645500,7480,7480,7480,7480,1
|
|
20240423,140700,140638020,7480,7480,7480,7480,0
|
|
20240423,140600,140638020,7480,7460,7480,7460,3724
|
|
20240423,140500,112799670,7450,7450,7450,7450,0
|
|
20240423,140400,112799670,7450,7450,7450,7450,1793
|
|
20240423,140300,99441820,7420,7420,7420,7420,0
|
|
20240423,140200,99441820,7420,7420,7420,7420,0
|
|
20240423,140100,99441820,7420,7420,7420,7420,222
|
|
20240423,140000,97794580,7430,7430,7430,7430,2
|
|
20240423,135900,97779720,7450,7450,7450,7450,0
|
|
20240423,135800,97779720,7450,7450,7450,7450,1
|
|
20240423,135700,97772270,7450,7450,7450,7450,0
|
|
20240423,135600,97772270,7450,7450,7450,7450,13
|
|
20240423,135500,97675420,7450,7450,7450,7450,1
|
|
20240423,135400,97667970,7430,7430,7430,7430,1
|
|
20240423,135300,97660540,7440,7440,7440,7440,0
|
|
20240423,135200,97660540,7440,7440,7440,7440,0
|
|
20240423,135100,97660540,7440,7440,7440,7440,0
|
|
20240423,135000,97660540,7440,7440,7440,7440,0
|
|
20240423,134900,97660540,7440,7440,7440,7440,0
|
|
20240423,134800,97660540,7440,7440,7440,7440,0
|
|
20240423,134700,97660540,7440,7440,7440,7430,276
|
|
20240423,134600,95609800,7430,7430,7430,7430,0
|
|
20240423,134500,95609800,7430,7430,7430,7430,0
|
|
20240423,134400,95609800,7430,7430,7430,7430,0
|
|
20240423,134300,95609800,7430,7430,7430,7430,0
|
|
20240423,134200,95609800,7430,7430,7430,7430,0
|
|
20240423,134100,95609800,7430,7430,7430,7430,0
|
|
20240423,134000,95609800,7430,7430,7430,7430,0
|
|
20240423,133900,95609800,7430,7430,7430,7430,0
|
|
20240423,133800,95609800,7430,7430,7430,7430,0
|
|
20240423,133700,95609800,7430,7430,7430,7430,1
|
|
20240423,133600,95602370,7430,7430,7430,7430,0
|
|
20240423,133500,95602370,7430,7430,7430,7430,0
|
|
20240423,133400,95602370,7430,7430,7430,7430,0
|
|
20240423,133300,95602370,7430,7430,7430,7430,0
|
|
20240423,133200,95602370,7430,7430,7430,7430,0
|
|
20240423,133100,95602370,7430,7430,7430,7430,0
|
|
20240423,133000,95602370,7430,7430,7430,7430,0
|
|
20240423,132900,95602370,7430,7430,7430,7430,0
|
|
20240423,132800,95602370,7430,7430,7430,7430,0
|
|
20240423,132700,95602370,7430,7430,7430,7430,0
|
|
20240423,132600,95602370,7430,7430,7430,7430,0
|
|
20240423,132500,95602370,7430,7430,7430,7430,0
|
|
20240423,132400,95602370,7430,7420,7430,7420,28
|
|
20240423,132300,95394590,7420,7420,7420,7420,0
|
|
20240423,132200,95394590,7420,7420,7420,7420,0
|
|
20240423,132100,95394590,7420,7420,7420,7420,0
|
|
20240423,132000,95394590,7420,7420,7420,7420,0
|
|
20240423,131900,95394590,7420,7420,7420,7420,138
|
|
20240423,131800,94370630,7420,7420,7420,7420,414
|
|
20240423,131700,91298750,7420,7420,7420,7420,0
|
|
20240423,131600,91298750,7420,7420,7420,7420,1
|
|
20240423,131500,91291330,7430,7430,7430,7430,0
|
|
20240423,131400,91291330,7430,7430,7430,7430,0
|
|
20240423,131300,91291330,7430,7430,7430,7430,0
|
|
20240423,131200,91291330,7430,7440,7440,7430,183
|
|
20240423,131100,89931630,7450,7450,7450,7450,0
|
|
20240423,131000,89931630,7450,7450,7450,7450,0
|
|
20240423,130900,89931630,7450,7450,7450,7450,0
|
|
20240423,130800,89931630,7450,7450,7450,7450,1
|
|
20240423,130700,89924180,7450,7450,7450,7450,1
|
|
20240423,130600,89916730,7430,7430,7430,7430,0
|
|
20240423,130500,89916730,7430,7430,7430,7430,0
|
|
20240423,130400,89916730,7430,7430,7430,7430,0
|
|
20240423,130300,89916730,7430,7430,7430,7430,0
|
|
20240423,130200,89916730,7430,7430,7430,7430,0
|
|
20240423,130100,89916730,7430,7430,7430,7430,0
|
|
20240423,130000,89916730,7430,7430,7430,7430,0
|
|
20240423,125900,89916730,7430,7430,7430,7430,0
|
|
20240423,125800,89916730,7430,7430,7430,7430,0
|
|
20240423,125700,89916730,7430,7430,7430,7430,0
|
|
20240423,125600,89916730,7430,7430,7430,7430,0
|
|
20240423,125500,89916730,7430,7430,7430,7430,0
|
|
20240423,125400,89916730,7430,7430,7430,7430,0
|
|
20240423,125300,89916730,7430,7430,7430,7430,0
|
|
20240423,125200,89916730,7430,7430,7430,7430,0
|
|
20240423,125100,89916730,7430,7430,7430,7430,500
|
|
20240423,125000,86201730,7450,7450,7450,7450,0
|
|
20240423,124900,86201730,7450,7450,7450,7450,0
|
|
20240423,124800,86201730,7450,7450,7450,7450,0
|
|
20240423,124700,86201730,7450,7450,7450,7450,0
|
|
20240423,124600,86201730,7450,7450,7450,7450,22
|
|
20240423,124500,86037830,7450,7450,7450,7450,0
|
|
20240423,124400,86037830,7450,7450,7450,7450,0
|
|
20240423,124300,86037830,7450,7450,7450,7450,0
|
|
20240423,124200,86037830,7450,7450,7450,7450,0
|
|
20240423,124100,86037830,7450,7450,7450,7450,0
|
|
20240423,124000,86037830,7450,7450,7450,7450,0
|
|
20240423,123900,86037830,7450,7450,7450,7450,0
|
|
20240423,123800,86037830,7450,7450,7450,7450,0
|
|
20240423,123700,86037830,7450,7450,7450,7450,0
|
|
20240423,123600,86037830,7450,7450,7450,7450,0
|
|
20240423,123500,86037830,7450,7450,7450,7450,0
|
|
20240423,123400,86037830,7450,7450,7450,7450,0
|
|
20240423,123300,86037830,7450,7450,7450,7450,0
|
|
20240423,123200,86037830,7450,7450,7450,7450,1346
|
|
20240423,123100,76010130,7450,7450,7450,7450,1
|
|
20240423,123000,76002680,7410,7450,7450,7410,167
|
|
20240423,122900,74764920,7450,7450,7450,7420,71
|
|
20240423,122800,74237470,7450,7450,7450,7450,0
|
|
20240423,122700,74237470,7450,7450,7450,7450,1
|
|
20240423,122600,74230020,7420,7430,7430,7420,100
|
|
20240423,122500,73488010,7450,7450,7450,7450,0
|
|
20240423,122400,73488010,7450,7450,7450,7450,0
|
|
20240423,122300,73488010,7450,7450,7450,7450,3
|
|
20240423,122200,73465660,7450,7440,7450,7440,33
|
|
20240423,122100,73220010,7450,7450,7450,7450,0
|
|
20240423,122000,73220010,7450,7430,7450,7430,55
|
|
20240423,121900,72811340,7430,7450,7450,7430,121
|
|
20240423,121800,71912110,7450,7450,7450,7450,0
|
|
20240423,121700,71912110,7450,7450,7450,7450,40
|
|
20240423,121600,71614110,7450,7450,7450,7450,10
|
|
20240423,121500,71539610,7450,7450,7450,7450,0
|
|
20240423,121400,71539610,7450,7450,7450,7450,0
|
|
20240423,121300,71539610,7450,7450,7450,7420,605
|
|
20240423,121200,67050360,7450,7450,7450,7450,0
|
|
20240423,121100,67050360,7450,7450,7450,7450,5
|
|
20240423,121000,67013110,7450,7450,7450,7450,0
|
|
20240423,120900,67013110,7450,7450,7450,7450,0
|
|
20240423,120800,67013110,7450,7450,7450,7450,0
|
|
20240423,120700,67013110,7450,7450,7450,7450,0
|
|
20240423,120600,67013110,7450,7450,7450,7450,1
|
|
20240423,120500,67005660,7410,7420,7420,7410,615
|
|
20240423,120400,62446040,7420,7420,7420,7420,0
|
|
20240423,120300,62446040,7420,7420,7420,7420,16
|
|
20240423,120200,62327320,7450,7450,7450,7450,1
|
|
20240423,120100,62319870,7450,7450,7450,7450,0
|
|
20240423,120000,62319870,7450,7450,7450,7450,0
|
|
20240423,115900,62319870,7450,7450,7450,7450,0
|
|
20240423,115800,62319870,7450,7450,7450,7450,30
|
|
20240423,115700,62096370,7450,7450,7450,7450,0
|
|
20240423,115600,62096370,7450,7450,7450,7450,0
|
|
20240423,115500,62096370,7450,7420,7450,7420,2
|
|
20240423,115400,62081500,7420,7420,7420,7420,70
|
|
20240423,115300,61562100,7420,7420,7420,7420,0
|
|
20240423,115200,61562100,7420,7450,7450,7420,1859
|
|
20240423,115100,47767540,7450,7450,7450,7450,0
|
|
20240423,115000,47767540,7450,7450,7450,7450,0
|
|
20240423,114900,47767540,7450,7450,7450,7450,0
|
|
20240423,114800,47767540,7450,7450,7450,7450,3
|
|
20240423,114700,47745190,7450,7450,7450,7450,2
|
|
20240423,114600,47730290,7450,7450,7450,7450,0
|
|
20240423,114500,47730290,7450,7450,7450,7450,0
|
|
20240423,114400,47730290,7450,7450,7450,7450,0
|
|
20240423,114300,47730290,7450,7450,7450,7450,0
|
|
20240423,114200,47730290,7450,7450,7450,7450,0
|
|
20240423,114100,47730290,7450,7450,7450,7450,0
|
|
20240423,114000,47730290,7450,7450,7450,7450,5
|
|
20240423,113900,47693040,7450,7450,7450,7450,0
|
|
20240423,113800,47693040,7450,7450,7450,7450,0
|
|
20240423,113700,47693040,7450,7450,7450,7450,20
|
|
20240423,113600,47544040,7450,7450,7450,7450,0
|
|
20240423,113500,47544040,7450,7450,7450,7450,0
|
|
20240423,113400,47544040,7450,7450,7450,7450,0
|
|
20240423,113300,47544040,7450,7450,7450,7450,0
|
|
20240423,113200,47544040,7450,7450,7450,7450,1
|
|
20240423,113100,47536590,7450,7450,7450,7450,0
|
|
20240423,113000,47536590,7450,7450,7450,7450,0
|
|
20240423,112900,47536590,7450,7450,7450,7450,5
|
|
20240423,112800,47499340,7450,7450,7450,7450,0
|
|
20240423,112700,47499340,7450,7450,7450,7450,0
|
|
20240423,112600,47499340,7450,7450,7450,7450,0
|
|
20240423,112500,47499340,7450,7450,7450,7450,1
|
|
20240423,112400,47491890,7420,7420,7420,7420,0
|
|
20240423,112300,47491890,7420,7420,7420,7420,0
|
|
20240423,112200,47491890,7420,7420,7420,7420,0
|
|
20240423,112100,47491890,7420,7420,7420,7420,0
|
|
20240423,112000,47491890,7420,7420,7420,7420,0
|
|
20240423,111900,47491890,7420,7420,7420,7420,0
|
|
20240423,111800,47491890,7420,7430,7430,7420,13
|
|
20240423,111700,47395390,7450,7450,7450,7450,0
|
|
20240423,111600,47395390,7450,7450,7450,7450,1
|
|
20240423,111500,47387940,7450,7450,7450,7450,2
|
|
20240423,111400,47373040,7450,7450,7450,7450,0
|
|
20240423,111300,47373040,7450,7450,7450,7450,0
|
|
20240423,111200,47373040,7450,7450,7450,7450,0
|
|
20240423,111100,47373040,7450,7450,7450,7450,0
|
|
20240423,111000,47373040,7450,7450,7450,7450,1
|
|
20240423,110900,47365590,7450,7450,7450,7450,1
|
|
20240423,110800,47358140,7450,7450,7450,7450,0
|
|
20240423,110700,47358140,7450,7450,7450,7450,500
|
|
20240423,110600,43633140,7460,7460,7460,7460,0
|
|
20240423,110500,43633140,7460,7460,7460,7460,0
|
|
20240423,110400,43633140,7460,7460,7460,7460,0
|
|
20240423,110300,43633140,7460,7460,7460,7460,0
|
|
20240423,110200,43633140,7460,7460,7460,7460,0
|
|
20240423,110100,43633140,7460,7460,7460,7460,0
|
|
20240423,110000,43633140,7460,7460,7460,7460,0
|
|
20240423,105900,43633140,7460,7460,7460,7460,0
|
|
20240423,105800,43633140,7460,7460,7460,7460,0
|
|
20240423,105700,43633140,7460,7460,7460,7460,1
|
|
20240423,105600,43625680,7420,7460,7460,7420,10
|
|
20240423,105500,43551440,7430,7430,7430,7430,49
|
|
20240423,105400,43187370,7460,7460,7460,7460,0
|
|
20240423,105300,43187370,7460,7460,7460,7460,0
|
|
20240423,105200,43187370,7460,7430,7460,7430,801
|
|
20240423,105100,37235910,7460,7460,7460,7460,4
|
|
20240423,105000,37206070,7440,7440,7440,7440,392
|
|
20240423,104900,34289590,7480,7480,7480,7480,0
|
|
20240423,104800,34289590,7480,7480,7480,7480,9
|
|
20240423,104700,34222270,7480,7480,7480,7480,1
|
|
20240423,104600,34214790,7450,7450,7450,7450,28
|
|
20240423,104500,34006190,7450,7450,7450,7450,0
|
|
20240423,104400,34006190,7450,7480,7480,7450,10
|
|
20240423,104300,33931600,7480,7480,7480,7480,0
|
|
20240423,104200,33931600,7480,7480,7480,7480,0
|
|
20240423,104100,33931600,7480,7480,7480,7480,0
|
|
20240423,104000,33931600,7480,7480,7480,7480,1
|
|
20240423,103900,33924120,7450,7450,7450,7450,1
|
|
20240423,103800,33916670,7450,7450,7450,7450,526
|
|
20240423,103700,29997970,7460,7460,7460,7460,4
|
|
20240423,103600,29968130,7480,7480,7480,7480,0
|
|
20240423,103500,29968130,7480,7480,7480,7480,0
|
|
20240423,103400,29968130,7480,7480,7480,7480,1
|
|
20240423,103300,29960650,7460,7460,7460,7460,0
|
|
20240423,103200,29960650,7460,7460,7460,7460,345
|
|
20240423,103100,27386950,7470,7470,7470,7470,0
|
|
20240423,103000,27386950,7470,7470,7470,7470,105
|
|
20240423,102900,26602600,7480,7480,7480,7480,0
|
|
20240423,102800,26602600,7480,7480,7480,7480,5
|
|
20240423,102700,26565200,7490,7490,7490,7490,0
|
|
20240423,102600,26565200,7490,7490,7490,7490,0
|
|
20240423,102500,26565200,7490,7490,7490,7490,0
|
|
20240423,102400,26565200,7490,7490,7490,7490,0
|
|
20240423,102300,26565200,7490,7490,7490,7490,0
|
|
20240423,102200,26565200,7490,7490,7490,7490,0
|
|
20240423,102100,26565200,7490,7490,7490,7490,0
|
|
20240423,102000,26565200,7490,7490,7490,7490,0
|
|
20240423,101900,26565200,7490,7490,7490,7490,1
|
|
20240423,101800,26557710,7460,7460,7460,7460,6
|
|
20240423,101700,26512950,7490,7490,7490,7490,0
|
|
20240423,101600,26512950,7490,7480,7490,7480,17
|
|
20240423,101500,26385730,7460,7460,7460,7460,0
|
|
20240423,101400,26385730,7460,7460,7460,7460,0
|
|
20240423,101300,26385730,7460,7460,7460,7460,149
|
|
20240423,101200,25274190,7450,7450,7450,7450,0
|
|
20240423,101100,25274190,7450,7450,7450,7450,455
|
|
20240423,101000,21884440,7450,7450,7450,7450,0
|
|
20240423,100900,21884440,7450,7450,7450,7450,0
|
|
20240423,100800,21884440,7450,7450,7450,7450,1
|
|
20240423,100700,21876990,7450,7450,7450,7450,0
|
|
20240423,100600,21876990,7450,7450,7450,7450,2
|
|
20240423,100500,21862090,7450,7450,7450,7450,2
|
|
20240423,100400,21847190,7450,7450,7450,7450,110
|
|
20240423,100300,21027690,7450,7450,7450,7450,1
|
|
20240423,100200,21020240,7450,7450,7450,7450,74
|
|
20240423,100100,20468940,7450,7450,7450,7450,0
|
|
20240423,100000,20468940,7450,7450,7450,7450,0
|
|
20240423,095900,20468940,7450,7450,7450,7450,0
|
|
20240423,095800,20468940,7450,7450,7450,7450,0
|
|
20240423,095700,20468940,7450,7450,7450,7450,0
|
|
20240423,095600,20468940,7450,7450,7450,7450,71
|
|
20240423,095500,19939990,7460,7460,7460,7460,0
|
|
20240423,095400,19939990,7460,7460,7460,7460,0
|
|
20240423,095300,19939990,7460,7460,7460,7460,0
|
|
20240423,095200,19939990,7460,7460,7460,7460,1358
|
|
20240423,095100,9809310,7460,7460,7460,7460,1
|
|
20240423,095000,9801850,7460,7460,7460,7460,3
|
|
20240423,094900,9779470,7450,7450,7450,7450,43
|
|
20240423,094800,9459120,7460,7460,7460,7460,1
|
|
20240423,094700,9451660,7460,7460,7460,7460,6
|
|
20240423,094600,9406900,7460,7460,7460,7460,0
|
|
20240423,094500,9406900,7460,7460,7460,7460,0
|
|
20240423,094400,9406900,7460,7460,7460,7460,0
|
|
20240423,094300,9406900,7460,7450,7460,7450,12
|
|
20240423,094200,9317480,7450,7450,7450,7450,0
|
|
20240423,094100,9317480,7450,7450,7450,7450,0
|
|
20240423,094000,9317480,7450,7450,7450,7450,0
|
|
20240423,093900,9317480,7450,7450,7450,7450,0
|
|
20240423,093800,9317480,7450,7460,7460,7450,8
|
|
20240423,093700,9257870,7460,7460,7460,7460,0
|
|
20240423,093600,9257870,7460,7460,7460,7460,3
|
|
20240423,093500,9235490,7450,7450,7450,7450,23
|
|
20240423,093400,9064140,7440,7450,7450,7440,106
|
|
20240423,093300,8274450,7450,7450,7450,7450,0
|
|
20240423,093200,8274450,7450,7450,7450,7450,16
|
|
20240423,093100,8155250,7450,7450,7450,7450,0
|
|
20240423,093000,8155250,7450,7450,7450,7450,1
|
|
20240423,092900,8147800,7450,7450,7450,7450,1
|
|
20240423,092800,8140350,7450,7450,7450,7450,0
|
|
20240423,092700,8140350,7450,7450,7450,7450,0
|
|
20240423,092600,8140350,7450,7450,7450,7450,297
|
|
20240423,092500,5927700,7460,7460,7460,7460,0
|
|
20240423,092400,5927700,7460,7460,7460,7460,0
|
|
20240423,092300,5927700,7460,7460,7460,7460,0
|
|
20240423,092200,5927700,7460,7460,7460,7460,0
|
|
20240423,092100,5927700,7460,7460,7460,7460,30
|
|
20240423,092000,5703900,7460,7460,7460,7460,18
|
|
20240423,091900,5569620,7460,7460,7460,7460,38
|
|
20240423,091800,5286140,7460,7460,7460,7460,20
|
|
20240423,091700,5136940,7450,7450,7450,7450,0
|
|
20240423,091600,5136940,7450,7450,7450,7450,0
|
|
20240423,091500,5136940,7450,7450,7450,7450,10
|
|
20240423,091400,5062440,7450,7450,7450,7450,2
|
|
20240423,091300,5047540,7460,7460,7460,7460,0
|
|
20240423,091200,5047540,7460,7460,7460,7460,10
|
|
20240423,091100,4972940,7450,7450,7450,7450,0
|
|
20240423,091000,4972940,7450,7450,7450,7450,2
|
|
20240423,090900,4958040,7450,7450,7450,7450,30
|
|
20240423,090800,4734540,7450,7450,7450,7450,0
|
|
20240423,090700,4734540,7450,7450,7450,7450,0
|
|
20240423,090600,4734540,7450,7460,7460,7450,119
|
|
20240423,090500,3847800,7460,7460,7460,7460,5
|
|
20240423,090400,3810500,7460,7460,7460,7460,2
|
|
20240423,090300,3795580,7440,7440,7440,7440,37
|
|
20240423,090200,3520300,7450,7450,7450,7450,5
|
|
20240423,090100,3483050,7460,7460,7460,7460,0
|
|
20240423,090000,3483050,7460,7410,7460,7410,470
|