607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,190400,18428890,14330,14330,14330,14330,15
|
|
20240424,190300,18428890,14330,14330,14330,14330,0
|
|
20240424,190200,18428890,14330,14330,14330,14330,0
|
|
20240424,190100,18428890,14330,14330,14330,14330,0
|
|
20240424,190000,18428890,14330,14330,14330,14330,0
|
|
20240424,185900,18428890,14330,14330,14330,14330,0
|
|
20240424,185800,18428890,14330,14330,14330,14330,0
|
|
20240424,185700,18428890,14330,14330,14330,14330,0
|
|
20240424,185600,18428890,14330,14330,14330,14330,0
|
|
20240424,185500,18428890,14330,14330,14330,14330,0
|
|
20240424,185400,18428890,14330,14330,14330,14330,0
|
|
20240424,185300,18428890,14330,14330,14330,14330,0
|
|
20240424,185200,18428890,14330,14330,14330,14330,0
|
|
20240424,185100,18428890,14330,14330,14330,14330,0
|
|
20240424,185000,18428890,14330,14330,14330,14330,0
|
|
20240424,184900,18428890,14330,14330,14330,14330,0
|
|
20240424,184800,18428890,14330,14330,14330,14330,0
|
|
20240424,184700,18428890,14330,14330,14330,14330,0
|
|
20240424,184600,18428890,14330,14330,14330,14330,0
|
|
20240424,184500,18428890,14330,14330,14330,14330,0
|
|
20240424,184400,18428890,14330,14330,14330,14330,0
|
|
20240424,184300,18428890,14330,14330,14330,14330,0
|
|
20240424,184200,18428890,14330,14330,14330,14330,0
|
|
20240424,184100,18428890,14330,14330,14330,14330,0
|
|
20240424,184000,18428890,14330,14330,14330,14330,0
|
|
20240424,183900,18428890,14330,14330,14330,14330,0
|
|
20240424,183800,18428890,14330,14330,14330,14330,0
|
|
20240424,183700,18428890,14330,14330,14330,14330,0
|
|
20240424,183600,18428890,14330,14330,14330,14330,0
|
|
20240424,183500,18428890,14330,14330,14330,14330,0
|
|
20240424,183400,18428890,14330,14330,14330,14330,15
|
|
20240424,183300,18428890,14330,14330,14330,14330,0
|
|
20240424,183200,18428890,14330,14330,14330,14330,0
|
|
20240424,183100,18428890,14330,14330,14330,14330,0
|
|
20240424,183000,18428890,14330,14330,14330,14330,0
|
|
20240424,182900,18428890,14330,14330,14330,14330,0
|
|
20240424,182800,18428890,14330,14330,14330,14330,0
|
|
20240424,182700,18428890,14330,14330,14330,14330,0
|
|
20240424,182600,18428890,14330,14330,14330,14330,0
|
|
20240424,182500,18428890,14330,14330,14330,14330,0
|
|
20240424,182400,18428890,14330,14330,14330,14330,0
|
|
20240424,182300,18428890,14330,14330,14330,14330,0
|
|
20240424,182200,18428890,14330,14330,14330,14330,0
|
|
20240424,182100,18428890,14330,14330,14330,14330,0
|
|
20240424,182000,18428890,14330,14330,14330,14330,0
|
|
20240424,181900,18428890,14330,14330,14330,14330,0
|
|
20240424,181800,18428890,14330,14330,14330,14330,0
|
|
20240424,181700,18428890,14330,14330,14330,14330,0
|
|
20240424,181600,18428890,14330,14330,14330,14330,0
|
|
20240424,181500,18428890,14330,14330,14330,14330,0
|
|
20240424,181400,18428890,14330,14330,14330,14330,0
|
|
20240424,181300,18428890,14330,14330,14330,14330,0
|
|
20240424,181200,18428890,14330,14330,14330,14330,0
|
|
20240424,181100,18428890,14330,14330,14330,14330,0
|
|
20240424,181000,18428890,14330,14330,14330,14330,0
|
|
20240424,180900,18428890,14330,14330,14330,14330,0
|
|
20240424,180800,18428890,14330,14330,14330,14330,0
|
|
20240424,180700,18428890,14330,14330,14330,14330,0
|
|
20240424,180600,18428890,14330,14330,14330,14330,0
|
|
20240424,180500,18428890,14330,14330,14330,14330,0
|
|
20240424,180400,18428890,14330,14330,14330,14330,15
|
|
20240424,180300,18428890,14330,14330,14330,14330,0
|
|
20240424,180200,18428890,14330,14330,14330,14330,0
|
|
20240424,180100,18428890,14330,14330,14330,14330,0
|
|
20240424,180000,18428890,14330,14330,14330,14330,0
|
|
20240424,175900,18428890,14330,14330,14330,14330,0
|
|
20240424,175800,18428890,14330,14330,14330,14330,0
|
|
20240424,175700,18428890,14330,14330,14330,14330,0
|
|
20240424,175600,18428890,14330,14330,14330,14330,0
|
|
20240424,175500,18428890,14330,14330,14330,14330,0
|
|
20240424,175400,18428890,14330,14330,14330,14330,0
|
|
20240424,175300,18428890,14330,14330,14330,14330,0
|
|
20240424,175200,18428890,14330,14330,14330,14330,0
|
|
20240424,175100,18428890,14330,14330,14330,14330,0
|
|
20240424,175000,18428890,14330,14330,14330,14330,0
|
|
20240424,174900,18428890,14330,14330,14330,14330,0
|
|
20240424,174800,18428890,14330,14330,14330,14330,0
|
|
20240424,174700,18428890,14330,14330,14330,14330,0
|
|
20240424,174600,18428890,14330,14330,14330,14330,0
|
|
20240424,174500,18428890,14330,14330,14330,14330,0
|
|
20240424,174400,18428890,14330,14330,14330,14330,0
|
|
20240424,174300,18428890,14330,14330,14330,14330,0
|
|
20240424,174200,18428890,14330,14330,14330,14330,0
|
|
20240424,174100,18428890,14330,14330,14330,14330,0
|
|
20240424,174000,18428890,14330,14330,14330,14330,0
|
|
20240424,173900,18428890,14330,14330,14330,14330,0
|
|
20240424,173800,18428890,14330,14330,14330,14330,0
|
|
20240424,173700,18428890,14330,14330,14330,14330,0
|
|
20240424,173600,18428890,14330,14330,14330,14330,0
|
|
20240424,173500,18428890,14330,14330,14330,14330,0
|
|
20240424,173400,18428890,14330,14330,14330,14330,15
|
|
20240424,173300,18428890,14330,14330,14330,14330,0
|
|
20240424,173200,18428890,14330,14330,14330,14330,0
|
|
20240424,173100,18428890,14330,14330,14330,14330,0
|
|
20240424,173000,18428890,14330,14330,14330,14330,0
|
|
20240424,172900,18428890,14330,14330,14330,14330,0
|
|
20240424,172800,18428890,14330,14330,14330,14330,0
|
|
20240424,172700,18428890,14330,14330,14330,14330,0
|
|
20240424,172600,18428890,14330,14330,14330,14330,0
|
|
20240424,172500,18428890,14330,14330,14330,14330,0
|
|
20240424,172400,18428890,14330,14330,14330,14330,0
|
|
20240424,172300,18428890,14330,14330,14330,14330,0
|
|
20240424,172200,18428890,14330,14330,14330,14330,0
|
|
20240424,172100,18428890,14330,14330,14330,14330,0
|
|
20240424,172000,18428890,14330,14330,14330,14330,0
|
|
20240424,171900,18428890,14330,14330,14330,14330,0
|
|
20240424,171800,18428890,14330,14330,14330,14330,0
|
|
20240424,171700,18428890,14330,14330,14330,14330,0
|
|
20240424,171600,18428890,14330,14330,14330,14330,0
|
|
20240424,171500,18428890,14330,14330,14330,14330,0
|
|
20240424,171400,18428890,14330,14330,14330,14330,0
|
|
20240424,171300,18428890,14330,14330,14330,14330,0
|
|
20240424,171200,18428890,14330,14330,14330,14330,0
|
|
20240424,171100,18428890,14330,14330,14330,14330,0
|
|
20240424,171000,18428890,14330,14330,14330,14330,0
|
|
20240424,170900,18428890,14330,14330,14330,14330,0
|
|
20240424,170800,18428890,14330,14330,14330,14330,0
|
|
20240424,170700,18428890,14330,14330,14330,14330,0
|
|
20240424,170600,18428890,14330,14330,14330,14330,0
|
|
20240424,170500,18428890,14330,14330,14330,14330,0
|
|
20240424,170400,18428890,14330,14330,14330,14330,15
|
|
20240424,170300,18428890,14330,14330,14330,14330,0
|
|
20240424,170200,18428890,14330,14330,14330,14330,0
|
|
20240424,170100,18428890,14330,14330,14330,14330,0
|
|
20240424,170000,18428890,14330,14330,14330,14330,0
|
|
20240424,165900,18428890,14330,14330,14330,14330,0
|
|
20240424,165800,18428890,14330,14330,14330,14330,0
|
|
20240424,165700,18428890,14330,14330,14330,14330,0
|
|
20240424,165600,18428890,14330,14330,14330,14330,0
|
|
20240424,165500,18428890,14330,14330,14330,14330,0
|
|
20240424,165400,18428890,14330,14330,14330,14330,0
|
|
20240424,165300,18428890,14330,14330,14330,14330,0
|
|
20240424,165200,18428890,14330,14330,14330,14330,0
|
|
20240424,165100,18428890,14330,14330,14330,14330,0
|
|
20240424,165000,18428890,14330,14330,14330,14330,0
|
|
20240424,164900,18428890,14330,14330,14330,14330,0
|
|
20240424,164800,18428890,14330,14330,14330,14330,0
|
|
20240424,164700,18428890,14330,14330,14330,14330,0
|
|
20240424,164600,18428890,14330,14330,14330,14330,0
|
|
20240424,164500,18428890,14330,14330,14330,14330,0
|
|
20240424,164400,18428890,14330,14330,14330,14330,0
|
|
20240424,164300,18428890,14330,14330,14330,14330,0
|
|
20240424,164200,18428890,14330,14330,14330,14330,0
|
|
20240424,164100,18428890,14330,14330,14330,14330,0
|
|
20240424,164000,18428890,14330,14330,14330,14330,0
|
|
20240424,163900,18428890,14330,14330,14330,14330,0
|
|
20240424,163800,18428890,14330,14330,14330,14330,0
|
|
20240424,163700,18428890,14330,14330,14330,14330,0
|
|
20240424,163600,18428890,14330,14330,14330,14330,0
|
|
20240424,163500,18428890,14330,14330,14330,14330,0
|
|
20240424,163400,18428890,14330,14330,14330,14330,15
|
|
20240424,163300,18428890,14330,14330,14330,14330,0
|
|
20240424,163200,18428890,14330,14330,14330,14330,0
|
|
20240424,163100,18428890,14330,14330,14330,14330,0
|
|
20240424,163000,18428890,14330,14330,14330,14330,0
|
|
20240424,162900,18428890,14330,14330,14330,14330,0
|
|
20240424,162800,18428890,14330,14330,14330,14330,0
|
|
20240424,162700,18428890,14330,14330,14330,14330,0
|
|
20240424,162600,18428890,14330,14330,14330,14330,0
|
|
20240424,162500,18428890,14330,14330,14330,14330,0
|
|
20240424,162400,18428890,14330,14330,14330,14330,0
|
|
20240424,162300,18428890,14330,14330,14330,14330,0
|
|
20240424,162200,18428890,14330,14330,14330,14330,0
|
|
20240424,162100,18428890,14330,14330,14330,14330,0
|
|
20240424,162000,18428890,14330,14330,14330,14330,0
|
|
20240424,161900,18428890,14330,14330,14330,14330,0
|
|
20240424,161800,18428890,14330,14330,14330,14330,0
|
|
20240424,161700,18428890,14330,14330,14330,14330,0
|
|
20240424,161600,18428890,14330,14330,14330,14330,0
|
|
20240424,161500,18428890,14330,14330,14330,14330,0
|
|
20240424,161400,18428890,14330,14330,14330,14330,0
|
|
20240424,161300,18428890,14330,14330,14330,14330,0
|
|
20240424,161200,18428890,14330,14330,14330,14330,0
|
|
20240424,161100,18428890,14330,14330,14330,14330,0
|
|
20240424,161000,18428890,14330,14330,14330,14330,0
|
|
20240424,160900,18428890,14330,14330,14330,14330,0
|
|
20240424,160800,18428890,14330,14330,14330,14330,0
|
|
20240424,160700,18428890,14330,14330,14330,14330,0
|
|
20240424,160600,18428890,14330,14330,14330,14330,0
|
|
20240424,160500,18428890,14330,14330,14330,14330,0
|
|
20240424,160400,18428890,14330,14330,14330,14330,15
|
|
20240424,160300,18428890,14330,14330,14330,14330,0
|
|
20240424,160200,18428890,14330,14330,14330,14330,0
|
|
20240424,160100,18428890,14330,14330,14330,14330,0
|
|
20240424,160000,18428890,14330,14330,14330,14330,0
|
|
20240424,155900,18428890,14330,14330,14330,14330,0
|
|
20240424,155800,18428890,14330,14330,14330,14330,0
|
|
20240424,155700,18428890,14330,14330,14330,14330,0
|
|
20240424,155600,18428890,14330,14330,14330,14330,0
|
|
20240424,155500,18428890,14330,14330,14330,14330,0
|
|
20240424,155400,18428890,14330,14330,14330,14330,0
|
|
20240424,155300,18428890,14330,14330,14330,14330,0
|
|
20240424,155200,18428890,14330,14330,14330,14330,0
|
|
20240424,155100,18428890,14330,14330,14330,14330,0
|
|
20240424,155000,18428890,14330,14330,14330,14330,0
|
|
20240424,154900,18428890,14330,14330,14330,14330,0
|
|
20240424,154800,18428890,14330,14330,14330,14330,0
|
|
20240424,154700,18428890,14330,14330,14330,14330,0
|
|
20240424,154600,18428890,14330,14330,14330,14330,0
|
|
20240424,154500,18428890,14330,14330,14330,14330,0
|
|
20240424,154400,18428890,14330,14330,14330,14330,0
|
|
20240424,154300,18428890,14330,14330,14330,14330,0
|
|
20240424,154200,18428890,14330,14330,14330,14330,0
|
|
20240424,154100,18428890,14330,14330,14330,14330,0
|
|
20240424,154000,18428890,14330,14330,14330,14330,0
|
|
20240424,153900,18428890,14330,14330,14330,14330,0
|
|
20240424,153800,18428890,14330,14330,14330,14330,0
|
|
20240424,153700,18428890,14330,14330,14330,14330,0
|
|
20240424,153600,18428890,14330,14330,14330,14330,0
|
|
20240424,153500,18428890,14330,14330,14330,14330,0
|
|
20240424,153400,18428890,14330,14330,14330,14330,15
|
|
20240424,153300,18428890,14330,14330,14330,14330,0
|
|
20240424,153200,18428890,14330,14330,14330,14330,0
|
|
20240424,153100,18428890,14330,14330,14330,14330,0
|
|
20240424,153000,18428890,14330,14330,14330,14330,15
|
|
20240424,152900,18213940,14340,14340,14340,14340,0
|
|
20240424,152800,18213940,14340,14340,14340,14340,0
|
|
20240424,152700,18213940,14340,14340,14340,14340,0
|
|
20240424,152600,18213940,14340,14340,14340,14340,0
|
|
20240424,152500,18213940,14340,14340,14340,14340,0
|
|
20240424,152400,18213940,14340,14340,14340,14340,0
|
|
20240424,152300,18213940,14340,14340,14340,14340,0
|
|
20240424,152200,18213940,14340,14340,14340,14340,0
|
|
20240424,152100,18213940,14340,14340,14340,14340,0
|
|
20240424,152000,18213940,14340,14340,14340,14340,0
|
|
20240424,151900,18213940,14340,14340,14340,14340,0
|
|
20240424,151800,18213940,14340,14340,14340,14340,0
|
|
20240424,151700,18213940,14340,14340,14340,14340,12
|
|
20240424,151600,18041860,14340,14340,14340,14340,0
|
|
20240424,151500,18041860,14340,14340,14340,14340,0
|
|
20240424,151400,18041860,14340,14340,14340,14340,1
|
|
20240424,151300,18027520,14340,14340,14340,14340,1
|
|
20240424,151200,18013180,14330,14350,14350,14330,13
|
|
20240424,151100,17826650,14340,14340,14340,14340,2
|
|
20240424,151000,17797970,14340,14310,14340,14310,2
|
|
20240424,150900,17769320,14320,14320,14320,14320,0
|
|
20240424,150800,17769320,14320,14340,14340,14320,13
|
|
20240424,150700,17582940,14330,14330,14330,14320,5
|
|
20240424,150600,17511300,14330,14330,14330,14330,2
|
|
20240424,150500,17482640,14340,14330,14340,14330,100
|
|
20240424,150400,16048880,14320,14320,14320,14320,0
|
|
20240424,150300,16048880,14320,14320,14320,14320,5
|
|
20240424,150200,15977280,14320,14320,14320,14320,0
|
|
20240424,150100,15977280,14320,14320,14320,14320,83
|
|
20240424,150000,14788720,14320,14320,14320,14320,34
|
|
20240424,145900,14301840,14320,14320,14320,14320,0
|
|
20240424,145800,14301840,14320,14320,14320,14320,0
|
|
20240424,145700,14301840,14320,14320,14320,14320,0
|
|
20240424,145600,14301840,14320,14320,14320,14320,0
|
|
20240424,145500,14301840,14320,14320,14320,14320,0
|
|
20240424,145400,14301840,14320,14320,14320,14320,0
|
|
20240424,145300,14301840,14320,14320,14320,14320,0
|
|
20240424,145200,14301840,14320,14320,14320,14320,0
|
|
20240424,145100,14301840,14320,14320,14320,14320,0
|
|
20240424,145000,14301840,14320,14320,14320,14320,0
|
|
20240424,144900,14301840,14320,14320,14320,14320,0
|
|
20240424,144800,14301840,14320,14320,14320,14320,0
|
|
20240424,144700,14301840,14320,14320,14320,14320,0
|
|
20240424,144600,14301840,14320,14320,14320,14320,0
|
|
20240424,144500,14301840,14320,14320,14320,14320,0
|
|
20240424,144400,14301840,14320,14320,14320,14320,0
|
|
20240424,144300,14301840,14320,14320,14320,14320,0
|
|
20240424,144200,14301840,14320,14320,14320,14320,2
|
|
20240424,144100,14273200,14320,14320,14320,14320,0
|
|
20240424,144000,14273200,14320,14320,14320,14320,0
|
|
20240424,143900,14273200,14320,14320,14320,14320,0
|
|
20240424,143800,14273200,14320,14320,14320,14320,0
|
|
20240424,143700,14273200,14320,14320,14320,14320,0
|
|
20240424,143600,14273200,14320,14320,14320,14320,0
|
|
20240424,143500,14273200,14320,14320,14320,14320,3
|
|
20240424,143400,14230240,14320,14320,14320,14320,0
|
|
20240424,143300,14230240,14320,14320,14320,14320,0
|
|
20240424,143200,14230240,14320,14320,14320,14320,0
|
|
20240424,143100,14230240,14320,14320,14320,14320,0
|
|
20240424,143000,14230240,14320,14320,14320,14320,0
|
|
20240424,142900,14230240,14320,14320,14320,14320,0
|
|
20240424,142800,14230240,14320,14320,14320,14320,0
|
|
20240424,142700,14230240,14320,14320,14320,14320,0
|
|
20240424,142600,14230240,14320,14320,14320,14320,0
|
|
20240424,142500,14230240,14320,14320,14320,14320,1
|
|
20240424,142400,14215920,14310,14310,14310,14310,0
|
|
20240424,142300,14215920,14310,14310,14310,14310,0
|
|
20240424,142200,14215920,14310,14310,14310,14310,0
|
|
20240424,142100,14215920,14310,14310,14310,14310,0
|
|
20240424,142000,14215920,14310,14310,14310,14310,0
|
|
20240424,141900,14215920,14310,14310,14310,14310,0
|
|
20240424,141800,14215920,14310,14310,14310,14310,2
|
|
20240424,141700,14187300,14310,14310,14310,14310,0
|
|
20240424,141600,14187300,14310,14310,14310,14310,0
|
|
20240424,141500,14187300,14310,14310,14310,14310,64
|
|
20240424,141400,13271460,14310,14310,14310,14310,18
|
|
20240424,141300,13013880,14300,14300,14300,14300,0
|
|
20240424,141200,13013880,14300,14300,14300,14300,0
|
|
20240424,141100,13013880,14300,14300,14300,14300,0
|
|
20240424,141000,13013880,14300,14300,14300,14300,0
|
|
20240424,140900,13013880,14300,14300,14300,14300,0
|
|
20240424,140800,13013880,14300,14300,14300,14300,0
|
|
20240424,140700,13013880,14300,14300,14300,14300,0
|
|
20240424,140600,13013880,14300,14300,14300,14300,0
|
|
20240424,140500,13013880,14300,14300,14300,14300,0
|
|
20240424,140400,13013880,14300,14300,14300,14300,0
|
|
20240424,140300,13013880,14300,14300,14300,14300,0
|
|
20240424,140200,13013880,14300,14300,14300,14300,0
|
|
20240424,140100,13013880,14300,14300,14300,14300,49
|
|
20240424,140000,12313180,14300,14300,14300,14300,0
|
|
20240424,135900,12313180,14300,14300,14300,14300,0
|
|
20240424,135800,12313180,14300,14300,14300,14300,0
|
|
20240424,135700,12313180,14300,14300,14300,14300,0
|
|
20240424,135600,12313180,14300,14300,14300,14300,0
|
|
20240424,135500,12313180,14300,14300,14300,14300,0
|
|
20240424,135400,12313180,14300,14300,14300,14300,0
|
|
20240424,135300,12313180,14300,14300,14300,14300,7
|
|
20240424,135200,12213080,14300,14300,14300,14300,0
|
|
20240424,135100,12213080,14300,14300,14300,14300,0
|
|
20240424,135000,12213080,14300,14300,14300,14300,1
|
|
20240424,134900,12198780,14300,14300,14300,14300,0
|
|
20240424,134800,12198780,14300,14300,14300,14300,0
|
|
20240424,134700,12198780,14300,14300,14300,14300,5
|
|
20240424,134600,12127280,14300,14300,14300,14300,0
|
|
20240424,134500,12127280,14300,14300,14300,14300,0
|
|
20240424,134400,12127280,14300,14300,14300,14300,1
|
|
20240424,134300,12112980,14300,14300,14300,14300,0
|
|
20240424,134200,12112980,14300,14300,14300,14300,0
|
|
20240424,134100,12112980,14300,14300,14300,14300,0
|
|
20240424,134000,12112980,14300,14300,14300,14300,0
|
|
20240424,133900,12112980,14300,14300,14300,14300,0
|
|
20240424,133800,12112980,14300,14300,14300,14300,0
|
|
20240424,133700,12112980,14300,14300,14300,14300,5
|
|
20240424,133600,12041480,14290,14290,14290,14290,0
|
|
20240424,133500,12041480,14290,14290,14290,14290,0
|
|
20240424,133400,12041480,14290,14290,14290,14290,0
|
|
20240424,133300,12041480,14290,14290,14290,14290,0
|
|
20240424,133200,12041480,14290,14290,14290,14290,0
|
|
20240424,133100,12041480,14290,14290,14290,14290,0
|
|
20240424,133000,12041480,14290,14290,14290,14290,0
|
|
20240424,132900,12041480,14290,14290,14290,14290,0
|
|
20240424,132800,12041480,14290,14290,14290,14290,0
|
|
20240424,132700,12041480,14290,14290,14290,14290,0
|
|
20240424,132600,12041480,14290,14290,14290,14290,0
|
|
20240424,132500,12041480,14290,14290,14290,14290,0
|
|
20240424,132400,12041480,14290,14290,14290,14290,0
|
|
20240424,132300,12041480,14290,14290,14290,14290,0
|
|
20240424,132200,12041480,14290,14290,14290,14290,2
|
|
20240424,132100,12012900,14300,14300,14300,14300,0
|
|
20240424,132000,12012900,14300,14300,14300,14300,0
|
|
20240424,131900,12012900,14300,14300,14300,14300,0
|
|
20240424,131800,12012900,14300,14300,14300,14300,0
|
|
20240424,131700,12012900,14300,14300,14300,14300,0
|
|
20240424,131600,12012900,14300,14300,14300,14300,0
|
|
20240424,131500,12012900,14300,14300,14300,14300,3
|
|
20240424,131400,11970000,14290,14290,14290,14290,0
|
|
20240424,131300,11970000,14290,14290,14290,14290,0
|
|
20240424,131200,11970000,14290,14290,14290,14290,0
|
|
20240424,131100,11970000,14290,14290,14290,14290,1
|
|
20240424,131000,11955710,14300,14300,14300,14300,2
|
|
20240424,130900,11927110,14310,14310,14310,14310,1
|
|
20240424,130800,11912800,14310,14310,14310,14310,0
|
|
20240424,130700,11912800,14310,14310,14310,14310,0
|
|
20240424,130600,11912800,14310,14310,14310,14310,0
|
|
20240424,130500,11912800,14310,14310,14310,14310,0
|
|
20240424,130400,11912800,14310,14310,14310,14310,0
|
|
20240424,130300,11912800,14310,14310,14310,14310,0
|
|
20240424,130200,11912800,14310,14310,14310,14310,0
|
|
20240424,130100,11912800,14310,14310,14310,14310,0
|
|
20240424,130000,11912800,14310,14310,14310,14310,0
|
|
20240424,125900,11912800,14310,14310,14310,14310,0
|
|
20240424,125800,11912800,14310,14310,14310,14310,0
|
|
20240424,125700,11912800,14310,14310,14310,14310,0
|
|
20240424,125600,11912800,14310,14310,14310,14310,0
|
|
20240424,125500,11912800,14310,14310,14310,14310,3
|
|
20240424,125400,11869870,14310,14310,14310,14310,0
|
|
20240424,125300,11869870,14310,14310,14310,14310,0
|
|
20240424,125200,11869870,14310,14290,14310,14290,2
|
|
20240424,125100,11841270,14300,14300,14300,14300,0
|
|
20240424,125000,11841270,14300,14300,14300,14300,0
|
|
20240424,124900,11841270,14300,14300,14300,14300,1
|
|
20240424,124800,11826970,14300,14300,14300,14300,0
|
|
20240424,124700,11826970,14300,14300,14300,14300,0
|
|
20240424,124600,11826970,14300,14300,14300,14300,0
|
|
20240424,124500,11826970,14300,14300,14300,14300,0
|
|
20240424,124400,11826970,14300,14300,14300,14300,10
|
|
20240424,124300,11683970,14300,14300,14300,14300,4
|
|
20240424,124200,11626770,14300,14300,14300,14300,0
|
|
20240424,124100,11626770,14300,14300,14300,14300,0
|
|
20240424,124000,11626770,14300,14300,14300,14300,0
|
|
20240424,123900,11626770,14300,14300,14300,14300,0
|
|
20240424,123800,11626770,14300,14300,14300,14300,0
|
|
20240424,123700,11626770,14300,14300,14300,14300,0
|
|
20240424,123600,11626770,14300,14300,14300,14300,0
|
|
20240424,123500,11626770,14300,14300,14300,14300,0
|
|
20240424,123400,11626770,14300,14300,14300,14300,0
|
|
20240424,123300,11626770,14300,14300,14300,14300,0
|
|
20240424,123200,11626770,14300,14300,14300,14300,0
|
|
20240424,123100,11626770,14300,14300,14300,14300,0
|
|
20240424,123000,11626770,14300,14300,14300,14300,0
|
|
20240424,122900,11626770,14300,14300,14300,14300,0
|
|
20240424,122800,11626770,14300,14300,14300,14300,0
|
|
20240424,122700,11626770,14300,14300,14300,14300,0
|
|
20240424,122600,11626770,14300,14300,14300,14300,0
|
|
20240424,122500,11626770,14300,14300,14300,14300,1
|
|
20240424,122400,11612470,14300,14300,14300,14300,0
|
|
20240424,122300,11612470,14300,14300,14300,14300,0
|
|
20240424,122200,11612470,14300,14300,14300,14300,0
|
|
20240424,122100,11612470,14300,14300,14300,14300,0
|
|
20240424,122000,11612470,14300,14300,14300,14300,0
|
|
20240424,121900,11612470,14300,14300,14300,14300,0
|
|
20240424,121800,11612470,14300,14300,14300,14300,0
|
|
20240424,121700,11612470,14300,14300,14300,14300,0
|
|
20240424,121600,11612470,14300,14300,14300,14300,0
|
|
20240424,121500,11612470,14300,14300,14300,14300,0
|
|
20240424,121400,11612470,14300,14300,14300,14300,0
|
|
20240424,121300,11612470,14300,14300,14300,14300,0
|
|
20240424,121200,11612470,14300,14300,14300,14300,0
|
|
20240424,121100,11612470,14300,14300,14300,14300,0
|
|
20240424,121000,11612470,14300,14300,14300,14300,0
|
|
20240424,120900,11612470,14300,14300,14300,14300,0
|
|
20240424,120800,11612470,14300,14300,14300,14300,5
|
|
20240424,120700,11540970,14300,14300,14300,14300,0
|
|
20240424,120600,11540970,14300,14300,14300,14300,0
|
|
20240424,120500,11540970,14300,14300,14300,14300,0
|
|
20240424,120400,11540970,14300,14300,14300,14300,0
|
|
20240424,120300,11540970,14300,14300,14300,14300,0
|
|
20240424,120200,11540970,14300,14300,14300,14300,0
|
|
20240424,120100,11540970,14300,14300,14300,14300,0
|
|
20240424,120000,11540970,14300,14300,14300,14300,0
|
|
20240424,115900,11540970,14300,14300,14300,14300,0
|
|
20240424,115800,11540970,14300,14300,14300,14300,50
|
|
20240424,115700,10825970,14290,14290,14290,14290,0
|
|
20240424,115600,10825970,14290,14290,14290,14290,0
|
|
20240424,115500,10825970,14290,14290,14290,14290,0
|
|
20240424,115400,10825970,14290,14290,14290,14290,0
|
|
20240424,115300,10825970,14290,14290,14290,14290,0
|
|
20240424,115200,10825970,14290,14290,14290,14290,0
|
|
20240424,115100,10825970,14290,14290,14290,14290,7
|
|
20240424,115000,10725940,14300,14300,14300,14290,9
|
|
20240424,114900,10597250,14300,14300,14300,14300,10
|
|
20240424,114800,10454250,14310,14310,14310,14310,0
|
|
20240424,114700,10454250,14310,14310,14310,14310,0
|
|
20240424,114600,10454250,14310,14310,14310,14310,0
|
|
20240424,114500,10454250,14310,14310,14310,14310,0
|
|
20240424,114400,10454250,14310,14310,14310,14310,0
|
|
20240424,114300,10454250,14310,14310,14310,14310,0
|
|
20240424,114200,10454250,14310,14310,14310,14310,0
|
|
20240424,114100,10454250,14310,14310,14310,14310,0
|
|
20240424,114000,10454250,14310,14310,14310,14310,0
|
|
20240424,113900,10454250,14310,14310,14310,14310,0
|
|
20240424,113800,10454250,14310,14310,14310,14310,0
|
|
20240424,113700,10454250,14310,14310,14310,14310,0
|
|
20240424,113600,10454250,14310,14310,14310,14310,0
|
|
20240424,113500,10454250,14310,14310,14310,14310,5
|
|
20240424,113400,10382700,14310,14310,14310,14310,3
|
|
20240424,113300,10339770,14320,14320,14320,14320,0
|
|
20240424,113200,10339770,14320,14320,14320,14320,0
|
|
20240424,113100,10339770,14320,14320,14320,14320,0
|
|
20240424,113000,10339770,14320,14320,14320,14320,0
|
|
20240424,112900,10339770,14320,14320,14320,14320,0
|
|
20240424,112800,10339770,14320,14320,14320,14320,0
|
|
20240424,112700,10339770,14320,14320,14320,14320,0
|
|
20240424,112600,10339770,14320,14320,14320,14320,0
|
|
20240424,112500,10339770,14320,14320,14320,14320,0
|
|
20240424,112400,10339770,14320,14320,14320,14320,0
|
|
20240424,112300,10339770,14320,14320,14320,14320,0
|
|
20240424,112200,10339770,14320,14320,14320,14320,67
|
|
20240424,112100,9380330,14320,14320,14320,14320,0
|
|
20240424,112000,9380330,14320,14320,14320,14320,0
|
|
20240424,111900,9380330,14320,14320,14320,14320,0
|
|
20240424,111800,9380330,14320,14320,14320,14320,0
|
|
20240424,111700,9380330,14320,14330,14330,14320,9
|
|
20240424,111600,9251440,14320,14320,14320,14320,0
|
|
20240424,111500,9251440,14320,14320,14320,14320,0
|
|
20240424,111400,9251440,14320,14320,14320,14320,0
|
|
20240424,111300,9251440,14320,14320,14320,14320,0
|
|
20240424,111200,9251440,14320,14320,14320,14320,0
|
|
20240424,111100,9251440,14320,14320,14320,14320,0
|
|
20240424,111000,9251440,14320,14320,14320,14320,0
|
|
20240424,110900,9251440,14320,14320,14320,14320,0
|
|
20240424,110800,9251440,14320,14320,14320,14320,10
|
|
20240424,110700,9108240,14320,14320,14320,14320,0
|
|
20240424,110600,9108240,14320,14320,14320,14320,0
|
|
20240424,110500,9108240,14320,14320,14320,14320,0
|
|
20240424,110400,9108240,14320,14320,14320,14320,0
|
|
20240424,110300,9108240,14320,14320,14320,14320,0
|
|
20240424,110200,9108240,14320,14320,14320,14320,0
|
|
20240424,110100,9108240,14320,14340,14350,14320,109
|
|
20240424,110000,7545130,14320,14320,14320,14320,0
|
|
20240424,105900,7545130,14320,14320,14320,14320,0
|
|
20240424,105800,7545130,14320,14320,14320,14320,0
|
|
20240424,105700,7545130,14320,14320,14320,14320,0
|
|
20240424,105600,7545130,14320,14320,14320,14320,0
|
|
20240424,105500,7545130,14320,14320,14320,14320,0
|
|
20240424,105400,7545130,14320,14320,14320,14320,0
|
|
20240424,105300,7545130,14320,14320,14320,14320,0
|
|
20240424,105200,7545130,14320,14320,14320,14320,0
|
|
20240424,105100,7545130,14320,14320,14320,14320,0
|
|
20240424,105000,7545130,14320,14320,14320,14320,0
|
|
20240424,104900,7545130,14320,14320,14320,14320,0
|
|
20240424,104800,7545130,14320,14320,14320,14320,0
|
|
20240424,104700,7545130,14320,14320,14320,14320,0
|
|
20240424,104600,7545130,14320,14320,14320,14320,0
|
|
20240424,104500,7545130,14320,14320,14320,14320,0
|
|
20240424,104400,7545130,14320,14320,14320,14320,4
|
|
20240424,104300,7487850,14320,14320,14320,14320,0
|
|
20240424,104200,7487850,14320,14320,14320,14320,0
|
|
20240424,104100,7487850,14320,14320,14320,14320,0
|
|
20240424,104000,7487850,14320,14320,14320,14320,0
|
|
20240424,103900,7487850,14320,14320,14320,14320,0
|
|
20240424,103800,7487850,14320,14320,14320,14320,100
|
|
20240424,103700,6055850,14290,14290,14290,14290,0
|
|
20240424,103600,6055850,14290,14290,14290,14290,0
|
|
20240424,103500,6055850,14290,14290,14290,14290,0
|
|
20240424,103400,6055850,14290,14290,14290,14290,0
|
|
20240424,103300,6055850,14290,14290,14290,14290,0
|
|
20240424,103200,6055850,14290,14290,14290,14290,0
|
|
20240424,103100,6055850,14290,14290,14290,14290,0
|
|
20240424,103000,6055850,14290,14290,14290,14290,0
|
|
20240424,102900,6055850,14290,14290,14290,14290,0
|
|
20240424,102800,6055850,14290,14290,14290,14290,0
|
|
20240424,102700,6055850,14290,14290,14290,14290,0
|
|
20240424,102600,6055850,14290,14290,14290,14290,67
|
|
20240424,102500,5098420,14290,14290,14290,14290,0
|
|
20240424,102400,5098420,14290,14290,14290,14290,0
|
|
20240424,102300,5098420,14290,14290,14290,14290,0
|
|
20240424,102200,5098420,14290,14290,14290,14290,0
|
|
20240424,102100,5098420,14290,14290,14290,14290,2
|
|
20240424,102000,5069840,14290,14290,14290,14290,0
|
|
20240424,101900,5069840,14290,14290,14290,14290,0
|
|
20240424,101800,5069840,14290,14290,14290,14290,0
|
|
20240424,101700,5069840,14290,14290,14290,14290,1
|
|
20240424,101600,5055550,14290,14290,14290,14290,0
|
|
20240424,101500,5055550,14290,14290,14290,14290,0
|
|
20240424,101400,5055550,14290,14290,14290,14290,0
|
|
20240424,101300,5055550,14290,14290,14290,14290,1
|
|
20240424,101200,5041260,14290,14290,14290,14290,0
|
|
20240424,101100,5041260,14290,14290,14290,14290,0
|
|
20240424,101000,5041260,14290,14290,14290,14290,0
|
|
20240424,100900,5041260,14290,14290,14290,14290,1
|
|
20240424,100800,5026970,14290,14290,14290,14290,0
|
|
20240424,100700,5026970,14290,14290,14290,14290,0
|
|
20240424,100600,5026970,14290,14290,14290,14290,0
|
|
20240424,100500,5026970,14290,14290,14290,14290,0
|
|
20240424,100400,5026970,14290,14290,14290,14290,0
|
|
20240424,100300,5026970,14290,14290,14290,14290,0
|
|
20240424,100200,5026970,14290,14290,14290,14290,0
|
|
20240424,100100,5026970,14290,14290,14290,14290,0
|
|
20240424,100000,5026970,14290,14290,14290,14290,0
|
|
20240424,095900,5026970,14290,14290,14290,14290,0
|
|
20240424,095800,5026970,14290,14290,14290,14290,0
|
|
20240424,095700,5026970,14290,14290,14290,14290,0
|
|
20240424,095600,5026970,14290,14290,14290,14290,2
|
|
20240424,095500,4998390,14290,14290,14290,14290,0
|
|
20240424,095400,4998390,14290,14290,14290,14290,0
|
|
20240424,095300,4998390,14290,14280,14290,14280,73
|
|
20240424,095200,3955920,14280,14280,14280,14280,0
|
|
20240424,095100,3955920,14280,14280,14280,14280,0
|
|
20240424,095000,3955920,14280,14280,14280,14280,0
|
|
20240424,094900,3955920,14280,14280,14280,14280,0
|
|
20240424,094800,3955920,14280,14280,14280,14280,0
|
|
20240424,094700,3955920,14280,14280,14280,14280,0
|
|
20240424,094600,3955920,14280,14280,14280,14280,0
|
|
20240424,094500,3955920,14280,14280,14280,14280,0
|
|
20240424,094400,3955920,14280,14280,14280,14280,0
|
|
20240424,094300,3955920,14280,14280,14280,14280,0
|
|
20240424,094200,3955920,14280,14280,14280,14280,0
|
|
20240424,094100,3955920,14280,14280,14280,14280,0
|
|
20240424,094000,3955920,14280,14280,14280,14280,0
|
|
20240424,093900,3955920,14280,14280,14280,14280,0
|
|
20240424,093800,3955920,14280,14280,14280,14280,26
|
|
20240424,093700,3584640,14280,14280,14280,14280,0
|
|
20240424,093600,3584640,14280,14280,14280,14280,0
|
|
20240424,093500,3584640,14280,14280,14280,14280,0
|
|
20240424,093400,3584640,14280,14280,14280,14280,9
|
|
20240424,093300,3456120,14270,14270,14270,14270,0
|
|
20240424,093200,3456120,14270,14270,14270,14270,0
|
|
20240424,093100,3456120,14270,14270,14270,14270,0
|
|
20240424,093000,3456120,14270,14270,14270,14270,0
|
|
20240424,092900,3456120,14270,14270,14270,14270,0
|
|
20240424,092800,3456120,14270,14270,14270,14270,0
|
|
20240424,092700,3456120,14270,14270,14270,14270,0
|
|
20240424,092600,3456120,14270,14270,14270,14270,44
|
|
20240424,092500,2828240,14270,14270,14270,14270,0
|
|
20240424,092400,2828240,14270,14270,14270,14270,0
|
|
20240424,092300,2828240,14270,14270,14270,14270,0
|
|
20240424,092200,2828240,14270,14270,14270,14270,7
|
|
20240424,092100,2728350,14280,14280,14280,14280,11
|
|
20240424,092000,2571270,14280,14280,14280,14280,1
|
|
20240424,091900,2556990,14280,14280,14280,14280,10
|
|
20240424,091800,2414190,14280,14280,14280,14280,20
|
|
20240424,091700,2128590,14280,14280,14280,14280,53
|
|
20240424,091600,1371750,14280,14280,14280,14280,5
|
|
20240424,091500,1300350,14280,14280,14280,14280,0
|
|
20240424,091400,1300350,14280,14280,14280,14280,0
|
|
20240424,091300,1300350,14280,14280,14280,14280,10
|
|
20240424,091200,1157550,14290,14290,14290,14290,4
|
|
20240424,091100,1100390,14280,14290,14290,14280,61
|
|
20240424,091000,228810,14290,14290,14290,14290,0
|
|
20240424,090900,228810,14290,14290,14290,14290,0
|
|
20240424,090800,228810,14290,14290,14290,14290,0
|
|
20240424,090700,228810,14290,14290,14290,14290,0
|
|
20240424,090600,228810,14290,14290,14290,14290,11
|
|
20240424,090500,71620,14310,14320,14320,14310,4
|
|
20240424,090400,14350,14350,14350,14350,14350,0
|
|
20240424,090300,14350,14350,14350,14350,14350,0
|
|
20240424,090200,14350,14350,14350,14350,14350,0
|
|
20240424,090100,14350,14350,14350,14350,14350,0
|
|
20240424,090000,14350,14350,14350,14350,14350,1
|