673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,200900,1338030070,9250,9250,9250,9250,0
|
|
20240422,200800,1338030070,9250,9250,9250,9250,0
|
|
20240422,200700,1338030070,9250,9250,9250,9250,0
|
|
20240422,200600,1338030070,9250,9250,9250,9250,0
|
|
20240422,200500,1338030070,9250,9250,9250,9250,0
|
|
20240422,200400,1338030070,9250,9250,9250,9250,0
|
|
20240422,200300,1338030070,9250,9250,9250,9250,0
|
|
20240422,200200,1338030070,9250,9250,9250,9250,0
|
|
20240422,200100,1338030070,9250,9250,9250,9250,0
|
|
20240422,200000,1338030070,9250,9250,9250,9250,0
|
|
20240422,195900,1338030070,9250,9250,9250,9250,0
|
|
20240422,195800,1338030070,9250,9250,9250,9250,0
|
|
20240422,195700,1338030070,9250,9250,9250,9250,0
|
|
20240422,195600,1338030070,9250,9250,9250,9250,0
|
|
20240422,195500,1338030070,9250,9250,9250,9250,0
|
|
20240422,195400,1338030070,9250,9250,9250,9250,0
|
|
20240422,195300,1338030070,9250,9250,9250,9250,0
|
|
20240422,195200,1338030070,9250,9250,9250,9250,0
|
|
20240422,195100,1338030070,9250,9250,9250,9250,0
|
|
20240422,195000,1338030070,9250,9250,9250,9250,0
|
|
20240422,194900,1338030070,9250,9250,9250,9250,0
|
|
20240422,194800,1338030070,9250,9250,9250,9250,0
|
|
20240422,194700,1338030070,9250,9250,9250,9250,0
|
|
20240422,194600,1338030070,9250,9250,9250,9250,0
|
|
20240422,194500,1338030070,9250,9250,9250,9250,0
|
|
20240422,194400,1338030070,9250,9250,9250,9250,0
|
|
20240422,194300,1338030070,9250,9250,9250,9250,0
|
|
20240422,194200,1338030070,9250,9250,9250,9250,0
|
|
20240422,194100,1338030070,9250,9250,9250,9250,0
|
|
20240422,194000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,193900,1338030070,9250,9250,9250,9250,0
|
|
20240422,193800,1338030070,9250,9250,9250,9250,0
|
|
20240422,193700,1338030070,9250,9250,9250,9250,0
|
|
20240422,193600,1338030070,9250,9250,9250,9250,0
|
|
20240422,193500,1338030070,9250,9250,9250,9250,0
|
|
20240422,193400,1338030070,9250,9250,9250,9250,0
|
|
20240422,193300,1338030070,9250,9250,9250,9250,0
|
|
20240422,193200,1338030070,9250,9250,9250,9250,0
|
|
20240422,193100,1338030070,9250,9250,9250,9250,0
|
|
20240422,193000,1338030070,9250,9250,9250,9250,0
|
|
20240422,192900,1338030070,9250,9250,9250,9250,0
|
|
20240422,192800,1338030070,9250,9250,9250,9250,0
|
|
20240422,192700,1338030070,9250,9250,9250,9250,0
|
|
20240422,192600,1338030070,9250,9250,9250,9250,0
|
|
20240422,192500,1338030070,9250,9250,9250,9250,0
|
|
20240422,192400,1338030070,9250,9250,9250,9250,0
|
|
20240422,192300,1338030070,9250,9250,9250,9250,0
|
|
20240422,192200,1338030070,9250,9250,9250,9250,0
|
|
20240422,192100,1338030070,9250,9250,9250,9250,0
|
|
20240422,192000,1338030070,9250,9250,9250,9250,0
|
|
20240422,191900,1338030070,9250,9250,9250,9250,0
|
|
20240422,191800,1338030070,9250,9250,9250,9250,0
|
|
20240422,191700,1338030070,9250,9250,9250,9250,0
|
|
20240422,191600,1338030070,9250,9250,9250,9250,0
|
|
20240422,191500,1338030070,9250,9250,9250,9250,0
|
|
20240422,191400,1338030070,9250,9250,9250,9250,0
|
|
20240422,191300,1338030070,9250,9250,9250,9250,0
|
|
20240422,191200,1338030070,9250,9250,9250,9250,0
|
|
20240422,191100,1338030070,9250,9250,9250,9250,0
|
|
20240422,191000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,190900,1338030070,9250,9250,9250,9250,0
|
|
20240422,190800,1338030070,9250,9250,9250,9250,0
|
|
20240422,190700,1338030070,9250,9250,9250,9250,0
|
|
20240422,190600,1338030070,9250,9250,9250,9250,0
|
|
20240422,190500,1338030070,9250,9250,9250,9250,0
|
|
20240422,190400,1338030070,9250,9250,9250,9250,0
|
|
20240422,190300,1338030070,9250,9250,9250,9250,0
|
|
20240422,190200,1338030070,9250,9250,9250,9250,0
|
|
20240422,190100,1338030070,9250,9250,9250,9250,0
|
|
20240422,190000,1338030070,9250,9250,9250,9250,0
|
|
20240422,185900,1338030070,9250,9250,9250,9250,0
|
|
20240422,185800,1338030070,9250,9250,9250,9250,0
|
|
20240422,185700,1338030070,9250,9250,9250,9250,0
|
|
20240422,185600,1338030070,9250,9250,9250,9250,0
|
|
20240422,185500,1338030070,9250,9250,9250,9250,0
|
|
20240422,185400,1338030070,9250,9250,9250,9250,0
|
|
20240422,185300,1338030070,9250,9250,9250,9250,0
|
|
20240422,185200,1338030070,9250,9250,9250,9250,0
|
|
20240422,185100,1338030070,9250,9250,9250,9250,0
|
|
20240422,185000,1338030070,9250,9250,9250,9250,0
|
|
20240422,184900,1338030070,9250,9250,9250,9250,0
|
|
20240422,184800,1338030070,9250,9250,9250,9250,0
|
|
20240422,184700,1338030070,9250,9250,9250,9250,0
|
|
20240422,184600,1338030070,9250,9250,9250,9250,0
|
|
20240422,184500,1338030070,9250,9250,9250,9250,0
|
|
20240422,184400,1338030070,9250,9250,9250,9250,0
|
|
20240422,184300,1338030070,9250,9250,9250,9250,0
|
|
20240422,184200,1338030070,9250,9250,9250,9250,0
|
|
20240422,184100,1338030070,9250,9250,9250,9250,0
|
|
20240422,184000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,183900,1338030070,9250,9250,9250,9250,0
|
|
20240422,183800,1338030070,9250,9250,9250,9250,0
|
|
20240422,183700,1338030070,9250,9250,9250,9250,0
|
|
20240422,183600,1338030070,9250,9250,9250,9250,0
|
|
20240422,183500,1338030070,9250,9250,9250,9250,0
|
|
20240422,183400,1338030070,9250,9250,9250,9250,0
|
|
20240422,183300,1338030070,9250,9250,9250,9250,0
|
|
20240422,183200,1338030070,9250,9250,9250,9250,0
|
|
20240422,183100,1338030070,9250,9250,9250,9250,0
|
|
20240422,183000,1338030070,9250,9250,9250,9250,0
|
|
20240422,182900,1338030070,9250,9250,9250,9250,0
|
|
20240422,182800,1338030070,9250,9250,9250,9250,0
|
|
20240422,182700,1338030070,9250,9250,9250,9250,0
|
|
20240422,182600,1338030070,9250,9250,9250,9250,0
|
|
20240422,182500,1338030070,9250,9250,9250,9250,0
|
|
20240422,182400,1338030070,9250,9250,9250,9250,0
|
|
20240422,182300,1338030070,9250,9250,9250,9250,0
|
|
20240422,182200,1338030070,9250,9250,9250,9250,0
|
|
20240422,182100,1338030070,9250,9250,9250,9250,0
|
|
20240422,182000,1338030070,9250,9250,9250,9250,0
|
|
20240422,181900,1338030070,9250,9250,9250,9250,0
|
|
20240422,181800,1338030070,9250,9250,9250,9250,0
|
|
20240422,181700,1338030070,9250,9250,9250,9250,0
|
|
20240422,181600,1338030070,9250,9250,9250,9250,0
|
|
20240422,181500,1338030070,9250,9250,9250,9250,0
|
|
20240422,181400,1338030070,9250,9250,9250,9250,0
|
|
20240422,181300,1338030070,9250,9250,9250,9250,0
|
|
20240422,181200,1338030070,9250,9250,9250,9250,0
|
|
20240422,181100,1338030070,9250,9250,9250,9250,0
|
|
20240422,181000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,180900,1338030070,9250,9250,9250,9250,0
|
|
20240422,180800,1338030070,9250,9250,9250,9250,0
|
|
20240422,180700,1338030070,9250,9250,9250,9250,0
|
|
20240422,180600,1338030070,9250,9250,9250,9250,0
|
|
20240422,180500,1338030070,9250,9250,9250,9250,0
|
|
20240422,180400,1338030070,9250,9250,9250,9250,0
|
|
20240422,180300,1338030070,9250,9250,9250,9250,0
|
|
20240422,180200,1338030070,9250,9250,9250,9250,0
|
|
20240422,180100,1338030070,9250,9250,9250,9250,0
|
|
20240422,180000,1338030070,9250,9250,9250,9250,0
|
|
20240422,175900,1338030070,9250,9250,9250,9250,0
|
|
20240422,175800,1338030070,9250,9250,9250,9250,0
|
|
20240422,175700,1338030070,9250,9250,9250,9250,0
|
|
20240422,175600,1338030070,9250,9250,9250,9250,0
|
|
20240422,175500,1338030070,9250,9250,9250,9250,0
|
|
20240422,175400,1338030070,9250,9250,9250,9250,0
|
|
20240422,175300,1338030070,9250,9250,9250,9250,0
|
|
20240422,175200,1338030070,9250,9250,9250,9250,0
|
|
20240422,175100,1338030070,9250,9250,9250,9250,0
|
|
20240422,175000,1338030070,9250,9250,9250,9250,0
|
|
20240422,174900,1338030070,9250,9250,9250,9250,0
|
|
20240422,174800,1338030070,9250,9250,9250,9250,0
|
|
20240422,174700,1338030070,9250,9250,9250,9250,0
|
|
20240422,174600,1338030070,9250,9250,9250,9250,0
|
|
20240422,174500,1338030070,9250,9250,9250,9250,0
|
|
20240422,174400,1338030070,9250,9250,9250,9250,0
|
|
20240422,174300,1338030070,9250,9250,9250,9250,0
|
|
20240422,174200,1338030070,9250,9250,9250,9250,0
|
|
20240422,174100,1338030070,9250,9250,9250,9250,0
|
|
20240422,174000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,173900,1338030070,9250,9250,9250,9250,0
|
|
20240422,173800,1338030070,9250,9250,9250,9250,0
|
|
20240422,173700,1338030070,9250,9250,9250,9250,0
|
|
20240422,173600,1338030070,9250,9250,9250,9250,0
|
|
20240422,173500,1338030070,9250,9250,9250,9250,0
|
|
20240422,173400,1338030070,9250,9250,9250,9250,0
|
|
20240422,173300,1338030070,9250,9250,9250,9250,0
|
|
20240422,173200,1338030070,9250,9250,9250,9250,0
|
|
20240422,173100,1338030070,9250,9250,9250,9250,0
|
|
20240422,173000,1338030070,9250,9250,9250,9250,0
|
|
20240422,172900,1338030070,9250,9250,9250,9250,0
|
|
20240422,172800,1338030070,9250,9250,9250,9250,0
|
|
20240422,172700,1338030070,9250,9250,9250,9250,0
|
|
20240422,172600,1338030070,9250,9250,9250,9250,0
|
|
20240422,172500,1338030070,9250,9250,9250,9250,0
|
|
20240422,172400,1338030070,9250,9250,9250,9250,0
|
|
20240422,172300,1338030070,9250,9250,9250,9250,0
|
|
20240422,172200,1338030070,9250,9250,9250,9250,0
|
|
20240422,172100,1338030070,9250,9250,9250,9250,0
|
|
20240422,172000,1338030070,9250,9250,9250,9250,0
|
|
20240422,171900,1338030070,9250,9250,9250,9250,0
|
|
20240422,171800,1338030070,9250,9250,9250,9250,0
|
|
20240422,171700,1338030070,9250,9250,9250,9250,0
|
|
20240422,171600,1338030070,9250,9250,9250,9250,0
|
|
20240422,171500,1338030070,9250,9250,9250,9250,0
|
|
20240422,171400,1338030070,9250,9250,9250,9250,0
|
|
20240422,171300,1338030070,9250,9250,9250,9250,0
|
|
20240422,171200,1338030070,9250,9250,9250,9250,0
|
|
20240422,171100,1338030070,9250,9250,9250,9250,0
|
|
20240422,171000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,170900,1338030070,9250,9250,9250,9250,0
|
|
20240422,170800,1338030070,9250,9250,9250,9250,0
|
|
20240422,170700,1338030070,9250,9250,9250,9250,0
|
|
20240422,170600,1338030070,9250,9250,9250,9250,0
|
|
20240422,170500,1338030070,9250,9250,9250,9250,0
|
|
20240422,170400,1338030070,9250,9250,9250,9250,0
|
|
20240422,170300,1338030070,9250,9250,9250,9250,0
|
|
20240422,170200,1338030070,9250,9250,9250,9250,0
|
|
20240422,170100,1338030070,9250,9250,9250,9250,0
|
|
20240422,170000,1338030070,9250,9250,9250,9250,0
|
|
20240422,165900,1338030070,9250,9250,9250,9250,0
|
|
20240422,165800,1338030070,9250,9250,9250,9250,0
|
|
20240422,165700,1338030070,9250,9250,9250,9250,0
|
|
20240422,165600,1338030070,9250,9250,9250,9250,0
|
|
20240422,165500,1338030070,9250,9250,9250,9250,0
|
|
20240422,165400,1338030070,9250,9250,9250,9250,0
|
|
20240422,165300,1338030070,9250,9250,9250,9250,0
|
|
20240422,165200,1338030070,9250,9250,9250,9250,0
|
|
20240422,165100,1338030070,9250,9250,9250,9250,0
|
|
20240422,165000,1338030070,9250,9250,9250,9250,0
|
|
20240422,164900,1338030070,9250,9250,9250,9250,0
|
|
20240422,164800,1338030070,9250,9250,9250,9250,0
|
|
20240422,164700,1338030070,9250,9250,9250,9250,0
|
|
20240422,164600,1338030070,9250,9250,9250,9250,0
|
|
20240422,164500,1338030070,9250,9250,9250,9250,0
|
|
20240422,164400,1338030070,9250,9250,9250,9250,0
|
|
20240422,164300,1338030070,9250,9250,9250,9250,0
|
|
20240422,164200,1338030070,9250,9250,9250,9250,0
|
|
20240422,164100,1338030070,9250,9250,9250,9250,0
|
|
20240422,164000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,163900,1338030070,9250,9250,9250,9250,0
|
|
20240422,163800,1338030070,9250,9250,9250,9250,0
|
|
20240422,163700,1338030070,9250,9250,9250,9250,0
|
|
20240422,163600,1338030070,9250,9250,9250,9250,0
|
|
20240422,163500,1338030070,9250,9250,9250,9250,0
|
|
20240422,163400,1338030070,9250,9250,9250,9250,0
|
|
20240422,163300,1338030070,9250,9250,9250,9250,0
|
|
20240422,163200,1338030070,9250,9250,9250,9250,0
|
|
20240422,163100,1338030070,9250,9250,9250,9250,0
|
|
20240422,163000,1338030070,9250,9250,9250,9250,0
|
|
20240422,162900,1338030070,9250,9250,9250,9250,0
|
|
20240422,162800,1338030070,9250,9250,9250,9250,0
|
|
20240422,162700,1338030070,9250,9250,9250,9250,0
|
|
20240422,162600,1338030070,9250,9250,9250,9250,0
|
|
20240422,162500,1338030070,9250,9250,9250,9250,0
|
|
20240422,162400,1338030070,9250,9250,9250,9250,0
|
|
20240422,162300,1338030070,9250,9250,9250,9250,0
|
|
20240422,162200,1338030070,9250,9250,9250,9250,0
|
|
20240422,162100,1338030070,9250,9250,9250,9250,0
|
|
20240422,162000,1338030070,9250,9250,9250,9250,0
|
|
20240422,161900,1338030070,9250,9250,9250,9250,0
|
|
20240422,161800,1338030070,9250,9250,9250,9250,0
|
|
20240422,161700,1338030070,9250,9250,9250,9250,0
|
|
20240422,161600,1338030070,9250,9250,9250,9250,0
|
|
20240422,161500,1338030070,9250,9250,9250,9250,0
|
|
20240422,161400,1338030070,9250,9250,9250,9250,0
|
|
20240422,161300,1338030070,9250,9250,9250,9250,0
|
|
20240422,161200,1338030070,9250,9250,9250,9250,0
|
|
20240422,161100,1338030070,9250,9250,9250,9250,0
|
|
20240422,161000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,160900,1338030070,9250,9250,9250,9250,0
|
|
20240422,160800,1338030070,9250,9250,9250,9250,0
|
|
20240422,160700,1338030070,9250,9250,9250,9250,0
|
|
20240422,160600,1338030070,9250,9250,9250,9250,0
|
|
20240422,160500,1338030070,9250,9250,9250,9250,0
|
|
20240422,160400,1338030070,9250,9250,9250,9250,0
|
|
20240422,160300,1338030070,9250,9250,9250,9250,0
|
|
20240422,160200,1338030070,9250,9250,9250,9250,0
|
|
20240422,160100,1338030070,9250,9250,9250,9250,0
|
|
20240422,160000,1338030070,9250,9250,9250,9250,0
|
|
20240422,155900,1338030070,9250,9250,9250,9250,0
|
|
20240422,155800,1338030070,9250,9250,9250,9250,0
|
|
20240422,155700,1338030070,9250,9250,9250,9250,0
|
|
20240422,155600,1338030070,9250,9250,9250,9250,0
|
|
20240422,155500,1338030070,9250,9250,9250,9250,0
|
|
20240422,155400,1338030070,9250,9250,9250,9250,0
|
|
20240422,155300,1338030070,9250,9250,9250,9250,0
|
|
20240422,155200,1338030070,9250,9250,9250,9250,0
|
|
20240422,155100,1338030070,9250,9250,9250,9250,0
|
|
20240422,155000,1338030070,9250,9250,9250,9250,0
|
|
20240422,154900,1338030070,9250,9250,9250,9250,0
|
|
20240422,154800,1338030070,9250,9250,9250,9250,0
|
|
20240422,154700,1338030070,9250,9250,9250,9250,0
|
|
20240422,154600,1338030070,9250,9250,9250,9250,0
|
|
20240422,154500,1338030070,9250,9250,9250,9250,0
|
|
20240422,154400,1338030070,9250,9250,9250,9250,0
|
|
20240422,154300,1338030070,9250,9250,9250,9250,0
|
|
20240422,154200,1338030070,9250,9250,9250,9250,0
|
|
20240422,154100,1338030070,9250,9250,9250,9250,0
|
|
20240422,154000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,153900,1338030070,9250,9250,9250,9250,0
|
|
20240422,153800,1338030070,9250,9250,9250,9250,0
|
|
20240422,153700,1338030070,9250,9250,9250,9250,0
|
|
20240422,153600,1338030070,9250,9250,9250,9250,0
|
|
20240422,153500,1338030070,9250,9250,9250,9250,0
|
|
20240422,153400,1338030070,9250,9250,9250,9250,0
|
|
20240422,153300,1338030070,9250,9250,9250,9250,0
|
|
20240422,153200,1338030070,9250,9250,9250,9250,0
|
|
20240422,153100,1338030070,9250,9250,9250,9250,0
|
|
20240422,153000,1338030070,9250,9250,9250,9250,1308
|
|
20240422,152900,1325931070,9250,9250,9250,9250,0
|
|
20240422,152800,1325931070,9250,9250,9250,9250,0
|
|
20240422,152700,1325931070,9250,9250,9250,9250,0
|
|
20240422,152600,1325931070,9250,9250,9250,9250,0
|
|
20240422,152500,1325931070,9250,9250,9250,9250,0
|
|
20240422,152400,1325931070,9250,9250,9250,9250,0
|
|
20240422,152300,1325931070,9250,9250,9250,9250,0
|
|
20240422,152200,1325931070,9250,9250,9250,9250,0
|
|
20240422,152100,1325931070,9250,9250,9250,9250,0
|
|
20240422,152000,1325931070,9250,9250,9250,9250,0
|
|
20240422,151900,1325931070,9250,9240,9250,9240,26
|
|
20240422,151800,1325690620,9250,9250,9250,9250,1
|
|
20240422,151700,1325681370,9250,9250,9250,9250,123
|
|
20240422,151600,1324543620,9240,9240,9250,9240,71
|
|
20240422,151500,1323887570,9250,9240,9250,9240,4
|
|
20240422,151400,1323850590,9250,9250,9250,9250,253
|
|
20240422,151300,1321510340,9250,9250,9250,9250,0
|
|
20240422,151200,1321510340,9250,9250,9250,9250,0
|
|
20240422,151100,1321510340,9250,9250,9250,9250,0
|
|
20240422,151000,1321510340,9250,9250,9250,9250,101
|
|
20240422,150900,1320576090,9250,9250,9250,9250,19
|
|
20240422,150800,1320400340,9250,9260,9260,9250,131
|
|
20240422,150700,1319187390,9250,9250,9250,9250,10
|
|
20240422,150600,1319094890,9260,9260,9260,9260,32
|
|
20240422,150500,1318798570,9260,9260,9260,9260,232
|
|
20240422,150400,1316650250,9260,9260,9260,9260,20
|
|
20240422,150300,1316465050,9250,9250,9250,9250,0
|
|
20240422,150200,1316465050,9250,9260,9260,9250,52
|
|
20240422,150100,1315984030,9260,9260,9260,9260,0
|
|
20240422,150000,1315984030,9260,9260,9260,9260,1
|
|
20240422,145900,1315974770,9240,9260,9260,9240,391
|
|
20240422,145800,1312355810,9250,9250,9250,9250,0
|
|
20240422,145700,1312355810,9250,9250,9250,9250,0
|
|
20240422,145600,1312355810,9250,9250,9250,9250,5
|
|
20240422,145500,1312309560,9250,9250,9250,9250,0
|
|
20240422,145400,1312309560,9250,9250,9250,9250,5
|
|
20240422,145300,1312263310,9250,9240,9250,9240,90
|
|
20240422,145200,1311431610,9240,9240,9240,9240,120
|
|
20240422,145100,1310322810,9240,9250,9250,9240,122
|
|
20240422,145000,1309195480,9250,9250,9250,9250,0
|
|
20240422,144900,1309195480,9250,9250,9250,9250,0
|
|
20240422,144800,1309195480,9250,9250,9250,9250,10
|
|
20240422,144700,1309102980,9240,9240,9240,9240,40
|
|
20240422,144600,1308733380,9220,9250,9250,9220,620
|
|
20240422,144500,1303005860,9260,9260,9260,9260,5
|
|
20240422,144400,1302959560,9260,9260,9260,9260,53
|
|
20240422,144300,1302468780,9260,9260,9260,9260,76
|
|
20240422,144200,1301765020,9260,9260,9260,9260,5
|
|
20240422,144100,1301718720,9250,9250,9250,9250,53
|
|
20240422,144000,1301228470,9250,9250,9250,9250,0
|
|
20240422,143900,1301228470,9250,9250,9250,9250,0
|
|
20240422,143800,1301228470,9250,9250,9250,9250,0
|
|
20240422,143700,1301228470,9250,9250,9250,9250,0
|
|
20240422,143600,1301228470,9250,9250,9250,9250,0
|
|
20240422,143500,1301228470,9250,9230,9250,9230,556
|
|
20240422,143400,1296092590,9240,9240,9240,9240,102
|
|
20240422,143300,1295150110,9240,9240,9240,9240,0
|
|
20240422,143200,1295150110,9240,9240,9240,9240,98
|
|
20240422,143100,1294244590,9240,9240,9240,9240,3
|
|
20240422,143000,1294216870,9240,9240,9240,9240,0
|
|
20240422,142900,1294216870,9240,9240,9240,9240,0
|
|
20240422,142800,1294216870,9240,9240,9240,9240,0
|
|
20240422,142700,1294216870,9240,9240,9240,9240,0
|
|
20240422,142600,1294216870,9240,9240,9240,9240,0
|
|
20240422,142500,1294216870,9240,9240,9240,9240,0
|
|
20240422,142400,1294216870,9240,9240,9240,9240,0
|
|
20240422,142300,1294216870,9240,9240,9240,9240,0
|
|
20240422,142200,1294216870,9240,9240,9240,9240,175
|
|
20240422,142100,1292599870,9230,9230,9230,9230,0
|
|
20240422,142000,1292599870,9230,9230,9230,9230,26
|
|
20240422,141900,1292359890,9230,9230,9230,9230,0
|
|
20240422,141800,1292359890,9230,9230,9230,9230,0
|
|
20240422,141700,1292359890,9230,9230,9230,9230,0
|
|
20240422,141600,1292359890,9230,9230,9230,9230,0
|
|
20240422,141500,1292359890,9230,9230,9230,9230,0
|
|
20240422,141400,1292359890,9230,9230,9230,9230,20
|
|
20240422,141300,1292175290,9230,9230,9230,9230,1
|
|
20240422,141200,1292166060,9230,9230,9230,9230,5
|
|
20240422,141100,1292119910,9210,9210,9210,9210,0
|
|
20240422,141000,1292119910,9210,9210,9210,9210,0
|
|
20240422,140900,1292119910,9210,9210,9210,9210,0
|
|
20240422,140800,1292119910,9210,9210,9210,9210,16
|
|
20240422,140700,1291972550,9220,9220,9220,9220,55
|
|
20240422,140600,1291465450,9210,9210,9210,9210,19
|
|
20240422,140500,1291290460,9220,9220,9220,9220,0
|
|
20240422,140400,1291290460,9220,9220,9220,9220,6
|
|
20240422,140300,1291235140,9200,9200,9200,9200,0
|
|
20240422,140200,1291235140,9200,9200,9200,9200,498
|
|
20240422,140100,1286653540,9200,9190,9200,9190,1859
|
|
20240422,140000,1269568260,9190,9190,9190,9190,1007
|
|
20240422,135900,1260313930,9190,9190,9190,9190,1000
|
|
20240422,135800,1251123930,9190,9190,9190,9190,741
|
|
20240422,135700,1244314140,9190,9190,9190,9180,1183
|
|
20240422,135600,1233444110,9190,9190,9190,9190,880
|
|
20240422,135500,1225356910,9190,9190,9190,9190,1203
|
|
20240422,135400,1214301340,9190,9190,9190,9190,420
|
|
20240422,135300,1210441540,9190,9200,9200,9190,550
|
|
20240422,135200,1205386540,9190,9190,9190,9190,414
|
|
20240422,135100,1201581880,9190,9190,9190,9190,86
|
|
20240422,135000,1200791540,9190,9190,9190,9190,539
|
|
20240422,134900,1195838130,9190,9190,9190,9190,961
|
|
20240422,134800,1187006540,9190,9190,9190,9190,0
|
|
20240422,134700,1187006540,9190,9190,9190,9190,0
|
|
20240422,134600,1187006540,9190,9190,9190,9190,0
|
|
20240422,134500,1187006540,9190,9190,9190,9190,0
|
|
20240422,134400,1187006540,9190,9190,9190,9190,9
|
|
20240422,134300,1186923830,9190,9190,9190,9190,0
|
|
20240422,134200,1186923830,9190,9190,9190,9190,0
|
|
20240422,134100,1186923830,9190,9190,9190,9190,204
|
|
20240422,134000,1185049070,9190,9210,9210,9190,492
|
|
20240422,133900,1180524500,9250,9250,9250,9250,1
|
|
20240422,133800,1180515250,9200,9200,9200,9200,0
|
|
20240422,133700,1180515250,9200,9200,9200,9200,293
|
|
20240422,133600,1177819650,9200,9200,9200,9200,1200
|
|
20240422,133500,1166779650,9190,9190,9190,9190,0
|
|
20240422,133400,1166779650,9190,9190,9190,9190,1
|
|
20240422,133300,1166770460,9200,9200,9200,9200,0
|
|
20240422,133200,1166770460,9200,9200,9200,9200,5
|
|
20240422,133100,1166724460,9200,9200,9200,9200,501
|
|
20240422,133000,1162115260,9200,9200,9200,9200,501
|
|
20240422,132900,1157506060,9250,9250,9250,9250,0
|
|
20240422,132800,1157506060,9250,9230,9250,9200,2005
|
|
20240422,132700,1139045520,9230,9230,9230,9230,0
|
|
20240422,132600,1139045520,9230,9230,9230,9230,162
|
|
20240422,132500,1137550260,9230,9230,9230,9230,45
|
|
20240422,132400,1137134910,9250,9230,9250,9230,142
|
|
20240422,132300,1135823050,9230,9230,9230,9230,40
|
|
20240422,132200,1135453850,9230,9230,9230,9230,0
|
|
20240422,132100,1135453850,9230,9230,9230,9230,1
|
|
20240422,132000,1135444620,9220,9220,9220,9220,0
|
|
20240422,131900,1135444620,9220,9220,9220,9220,0
|
|
20240422,131800,1135444620,9220,9220,9220,9220,2
|
|
20240422,131700,1135426180,9220,9220,9220,9220,3
|
|
20240422,131600,1135398520,9220,9210,9220,9210,143
|
|
20240422,131500,1134081470,9210,9210,9210,9210,37
|
|
20240422,131400,1133740700,9200,9200,9210,9200,466
|
|
20240422,131300,1129453200,9200,9210,9210,9200,241
|
|
20240422,131200,1127235400,9210,9210,9210,9210,0
|
|
20240422,131100,1127235400,9210,9200,9210,9200,589
|
|
20240422,131000,1121816100,9210,9210,9210,9210,18
|
|
20240422,130900,1121650320,9210,9210,9210,9210,288
|
|
20240422,130800,1118997840,9210,9210,9210,9210,25
|
|
20240422,130700,1118767590,9200,9200,9200,9200,0
|
|
20240422,130600,1118767590,9200,9200,9200,9200,0
|
|
20240422,130500,1118767590,9200,9210,9210,9200,1589
|
|
20240422,130400,1104147360,9210,9210,9210,9210,0
|
|
20240422,130300,1104147360,9210,9210,9210,9210,46
|
|
20240422,130200,1103723700,9240,9240,9240,9240,0
|
|
20240422,130100,1103723700,9240,9240,9240,9230,57
|
|
20240422,130000,1103197080,9240,9230,9240,9230,300
|
|
20240422,125900,1100426510,9230,9230,9230,9230,40
|
|
20240422,125800,1100057310,9230,9230,9230,9230,5
|
|
20240422,125700,1100011160,9230,9230,9230,9230,4
|
|
20240422,125600,1099974240,9230,9230,9230,9230,543
|
|
20240422,125500,1094962350,9230,9220,9230,9220,101
|
|
20240422,125400,1094031100,9200,9200,9200,9200,418
|
|
20240422,125300,1090185500,9200,9210,9210,9200,1203
|
|
20240422,125200,1079116020,9200,9200,9200,9200,281
|
|
20240422,125100,1076530820,9200,9200,9200,9200,187
|
|
20240422,125000,1074810420,9200,9200,9200,9200,0
|
|
20240422,124900,1074810420,9200,9200,9200,9200,0
|
|
20240422,124800,1074810420,9200,9200,9200,9200,1
|
|
20240422,124700,1074801220,9190,9190,9190,9190,0
|
|
20240422,124600,1074801220,9190,9190,9190,9190,54
|
|
20240422,124500,1074304960,9190,9190,9190,9190,19
|
|
20240422,124400,1074130350,9190,9190,9190,9190,0
|
|
20240422,124300,1074130350,9190,9190,9190,9190,0
|
|
20240422,124200,1074130350,9190,9190,9190,9190,5
|
|
20240422,124100,1074084400,9190,9190,9190,9190,56
|
|
20240422,124000,1073569760,9190,9190,9190,9190,5
|
|
20240422,123900,1073523810,9190,9190,9190,9190,16
|
|
20240422,123800,1073376770,9170,9170,9170,9170,1000
|
|
20240422,123700,1064206770,9150,9180,9200,9150,1062
|
|
20240422,123600,1054478460,9190,9190,9190,9190,0
|
|
20240422,123500,1054478460,9190,9190,9190,9190,0
|
|
20240422,123400,1054478460,9190,9190,9190,9190,0
|
|
20240422,123300,1054478460,9190,9190,9190,9190,10
|
|
20240422,123200,1054386560,9190,9190,9190,9190,24
|
|
20240422,123100,1054166000,9190,9190,9190,9190,42
|
|
20240422,123000,1053780020,9190,9190,9190,9190,682
|
|
20240422,122900,1047512440,9190,9180,9190,9180,53
|
|
20240422,122800,1047025740,9180,9180,9180,9180,1
|
|
20240422,122700,1047016560,9180,9160,9180,9150,734
|
|
20240422,122600,1040292890,9170,9170,9170,9170,8
|
|
20240422,122500,1040219530,9160,9160,9180,9160,6
|
|
20240422,122400,1040164550,9170,9170,9170,9170,40
|
|
20240422,122300,1039797750,9160,9160,9160,9160,0
|
|
20240422,122200,1039797750,9160,9160,9160,9160,5
|
|
20240422,122100,1039751950,9150,9150,9150,9150,0
|
|
20240422,122000,1039751950,9150,9150,9150,9150,480
|
|
20240422,121900,1035359950,9140,9140,9140,9140,76
|
|
20240422,121800,1034665310,9140,9140,9140,9140,100
|
|
20240422,121700,1033751310,9140,9140,9140,9140,16
|
|
20240422,121600,1033605070,9130,9130,9130,9130,1
|
|
20240422,121500,1033595940,9120,9120,9120,9120,8
|
|
20240422,121400,1033522980,9120,9120,9120,9120,4
|
|
20240422,121300,1033486500,9140,9140,9140,9100,3056
|
|
20240422,121200,1005643790,9140,9140,9140,9130,469
|
|
20240422,121100,1001359130,9130,9150,9180,9130,1258
|
|
20240422,121000,989860570,9150,9150,9150,9140,244
|
|
20240422,120900,987628470,9150,9180,9180,9150,72
|
|
20240422,120800,986969430,9140,9170,9190,9140,2010
|
|
20240422,120700,968586770,9190,9170,9190,9150,2016
|
|
20240422,120600,950132040,9180,9190,9190,9180,1630
|
|
20240422,120500,935168100,9220,9220,9220,9220,4
|
|
20240422,120400,935131220,9220,9220,9220,9220,1
|
|
20240422,120300,935122000,9160,9220,9220,9160,1602
|
|
20240422,120200,920416630,9220,9220,9220,9220,136
|
|
20240422,120100,919162710,9220,9210,9220,9210,479
|
|
20240422,120000,914747230,9210,9210,9210,9210,76
|
|
20240422,115900,914047270,9210,9210,9210,9210,72
|
|
20240422,115800,913384150,9210,9200,9210,9200,92
|
|
20240422,115700,912537740,9200,9200,9200,9200,9
|
|
20240422,115600,912454940,9220,9220,9220,9220,0
|
|
20240422,115500,912454940,9220,9220,9220,9220,50
|
|
20240422,115400,911993940,9210,9210,9210,9210,0
|
|
20240422,115300,911993940,9210,9210,9210,9210,708
|
|
20240422,115200,905473260,9210,9180,9210,9180,98
|
|
20240422,115100,904573590,9180,9190,9190,9180,726
|
|
20240422,115000,897906530,9200,9200,9200,9200,0
|
|
20240422,114900,897906530,9200,9220,9220,9200,4
|
|
20240422,114800,897869710,9200,9220,9220,9200,2
|
|
20240422,114700,897851290,9220,9220,9220,9220,0
|
|
20240422,114600,897851290,9220,9220,9220,9220,51
|
|
20240422,114500,897381070,9220,9220,9220,9220,0
|
|
20240422,114400,897381070,9220,9200,9220,9200,450
|
|
20240422,114300,893233930,9200,9180,9200,9180,392
|
|
20240422,114200,889635210,9180,9170,9180,9150,195
|
|
20240422,114100,887847860,9170,9170,9180,9170,65
|
|
20240422,114000,887251570,9180,9170,9180,9140,1047
|
|
20240422,113900,877668110,9180,9170,9180,9170,198
|
|
20240422,113800,875852290,9170,9170,9180,9170,50
|
|
20240422,113700,875393720,9170,9180,9180,9160,396
|
|
20240422,113600,871762800,9190,9190,9190,9190,30
|
|
20240422,113500,871487100,9200,9200,9200,9200,0
|
|
20240422,113400,871487100,9200,9200,9200,9200,0
|
|
20240422,113300,871487100,9200,9200,9200,9200,6
|
|
20240422,113200,871431900,9200,9200,9200,9200,4
|
|
20240422,113100,871395100,9190,9190,9190,9170,437
|
|
20240422,113000,867386250,9200,9200,9200,9200,0
|
|
20240422,112900,867386250,9200,9180,9200,9180,15
|
|
20240422,112800,867248310,9180,9190,9200,9180,104
|
|
20240422,112700,866293540,9200,9200,9200,9200,100
|
|
20240422,112600,865373540,9200,9200,9200,9200,200
|
|
20240422,112500,863533540,9200,9200,9200,9200,168
|
|
20240422,112400,861987940,9180,9180,9180,9180,1
|
|
20240422,112300,861978760,9210,9150,9210,9150,131
|
|
20240422,112200,860778010,9150,9140,9150,9140,462
|
|
20240422,112100,856550780,9130,9180,9180,9130,6737
|
|
20240422,112000,794890900,9180,9230,9230,9180,1008
|
|
20240422,111900,785636880,9200,9180,9200,9180,1144
|
|
20240422,111800,775124740,9180,9200,9200,9180,5134
|
|
20240422,111700,727975330,9230,9200,9230,9200,566
|
|
20240422,111600,722767890,9220,9190,9220,9190,548
|
|
20240422,111500,717727160,9210,9210,9210,9210,71
|
|
20240422,111400,717073250,9190,9190,9190,9190,235
|
|
20240422,111300,714913600,9230,9240,9240,9180,8389
|
|
20240422,111200,637737530,9270,9270,9270,9270,0
|
|
20240422,111100,637737530,9270,9270,9270,9270,0
|
|
20240422,111000,637737530,9270,9270,9270,9270,14
|
|
20240422,110900,637607750,9270,9260,9270,9260,151
|
|
20240422,110800,636209480,9220,9250,9250,9220,6122
|
|
20240422,110700,579728950,9240,9300,9300,9240,2073
|
|
20240422,110600,560547650,9300,9300,9300,9300,0
|
|
20240422,110500,560547650,9300,9300,9300,9300,300
|
|
20240422,110400,557757650,9300,9300,9300,9300,5
|
|
20240422,110300,557711150,9300,9290,9300,9290,100
|
|
20240422,110200,556781330,9300,9270,9300,9260,96
|
|
20240422,110100,555891090,9270,9290,9290,9270,68
|
|
20240422,110000,555260330,9270,9270,9270,9270,2
|
|
20240422,105900,555241790,9270,9310,9310,9260,390
|
|
20240422,105800,551625270,9310,9310,9310,9310,0
|
|
20240422,105700,551625270,9310,9300,9310,9300,142
|
|
20240422,105600,550304640,9300,9300,9300,9300,706
|
|
20240422,105500,543738840,9300,9250,9300,9250,1535
|
|
20240422,105400,529501370,9280,9280,9280,9280,62
|
|
20240422,105300,528926010,9280,9340,9340,9240,10006
|
|
20240422,105200,436236580,9280,9280,9280,9280,0
|
|
20240422,105100,436236580,9280,9330,9330,9280,1031
|
|
20240422,105000,426649100,9340,9340,9340,9340,33
|
|
20240422,104900,426340880,9340,9340,9340,9340,20
|
|
20240422,104800,426154080,9340,9340,9340,9340,1461
|
|
20240422,104700,412508340,9340,9340,9340,9340,641
|
|
20240422,104600,406521400,9340,9310,9420,9260,6701
|
|
20240422,104500,344134500,9300,9380,9410,9300,4408
|
|
20240422,104400,303059730,9370,9380,9380,9370,334
|
|
20240422,104300,299928710,9380,9380,9380,9380,91
|
|
20240422,104200,299075130,9380,9400,9400,9380,455
|
|
20240422,104100,294805060,9390,9400,9400,9390,328
|
|
20240422,104000,291724720,9450,9420,9450,9400,294
|
|
20240422,103900,288958740,9430,9430,9430,9430,0
|
|
20240422,103800,288958740,9430,9430,9430,9430,70
|
|
20240422,103700,288298640,9430,9420,9430,9420,49
|
|
20240422,103600,287836960,9420,9420,9420,9420,14
|
|
20240422,103500,287705080,9380,9380,9380,9380,0
|
|
20240422,103400,287705080,9380,9440,9440,9380,5970
|
|
20240422,103300,231651880,9440,9460,9460,9440,46
|
|
20240422,103200,231216880,9470,9450,9470,9450,119
|
|
20240422,103100,230090290,9450,9470,9470,9450,1140
|
|
20240422,103000,219296290,9480,9480,9480,9480,25
|
|
20240422,102900,219059290,9490,9490,9490,9490,1
|
|
20240422,102800,219049800,9490,9490,9490,9490,30
|
|
20240422,102700,218765100,9500,9500,9500,9500,0
|
|
20240422,102600,218765100,9500,9500,9500,9500,100
|
|
20240422,102500,217815100,9500,9500,9500,9500,1
|
|
20240422,102400,217805600,9520,9520,9520,9520,1000
|
|
20240422,102300,208285600,9430,9430,9430,9430,0
|
|
20240422,102200,208285600,9430,9480,9480,9420,5580
|
|
20240422,102100,155587660,9490,9490,9490,9490,0
|
|
20240422,102000,155587660,9490,9500,9500,9490,520
|
|
20240422,101900,150652610,9490,9490,9490,9490,0
|
|
20240422,101800,150652610,9490,9490,9490,9490,500
|
|
20240422,101700,145907610,9500,9500,9500,9500,0
|
|
20240422,101600,145907610,9500,9520,9520,9500,500
|
|
20240422,101500,141156200,9510,9530,9530,9510,500
|
|
20240422,101400,136395700,9600,9600,9600,9600,0
|
|
20240422,101300,136395700,9600,9560,9600,9540,2086
|
|
20240422,101200,116408420,9530,9530,9530,9530,37
|
|
20240422,101100,116055810,9560,9560,9560,9560,0
|
|
20240422,101000,116055810,9560,9560,9560,9560,0
|
|
20240422,100900,116055810,9560,9530,9560,9530,3
|
|
20240422,100800,116027160,9520,9520,9520,9520,0
|
|
20240422,100700,116027160,9520,9520,9520,9520,0
|
|
20240422,100600,116027160,9520,9520,9520,9520,40
|
|
20240422,100500,115646360,9560,9560,9560,9560,3
|
|
20240422,100400,115617680,9560,9560,9560,9560,18
|
|
20240422,100300,115445600,9560,9560,9560,9560,0
|
|
20240422,100200,115445600,9560,9560,9560,9560,2
|
|
20240422,100100,115426480,9550,9550,9550,9550,500
|
|
20240422,100000,110651480,9550,9550,9550,9550,1
|
|
20240422,095900,110641930,9500,9500,9500,9500,0
|
|
20240422,095800,110641930,9500,9550,9550,9500,2015
|
|
20240422,095700,91490520,9550,9550,9550,9550,17
|
|
20240422,095600,91328170,9560,9570,9570,9560,1137
|
|
20240422,095500,80456640,9590,9590,9590,9590,2
|
|
20240422,095400,80437460,9560,9560,9560,9560,0
|
|
20240422,095300,80437460,9560,9560,9560,9560,60
|
|
20240422,095200,79863860,9560,9560,9560,9560,2
|
|
20240422,095100,79844740,9560,9560,9560,9560,1
|
|
20240422,095000,79835180,9550,9550,9550,9550,21
|
|
20240422,094900,79634630,9560,9560,9560,9560,0
|
|
20240422,094800,79634630,9560,9560,9560,9560,0
|
|
20240422,094700,79634630,9560,9560,9560,9560,0
|
|
20240422,094600,79634630,9560,9560,9560,9560,67
|
|
20240422,094500,78994110,9550,9550,9550,9550,0
|
|
20240422,094400,78994110,9550,9550,9550,9550,0
|
|
20240422,094300,78994110,9550,9550,9550,9550,0
|
|
20240422,094200,78994110,9550,9550,9550,9550,0
|
|
20240422,094100,78994110,9550,9550,9550,9550,1
|
|
20240422,094000,78984560,9570,9590,9590,9570,31
|
|
20240422,093900,78687770,9600,9600,9600,9600,0
|
|
20240422,093800,78687770,9600,9630,9630,9600,1070
|
|
20240422,093700,68414270,9630,9630,9630,9630,0
|
|
20240422,093600,68414270,9630,9630,9630,9630,0
|
|
20240422,093500,68414270,9630,9630,9630,9630,0
|
|
20240422,093400,68414270,9630,9630,9630,9630,12
|
|
20240422,093300,68298710,9630,9630,9630,9630,52
|
|
20240422,093200,67797950,9630,9630,9630,9630,0
|
|
20240422,093100,67797950,9630,9630,9630,9630,1
|
|
20240422,093000,67788320,9630,9630,9630,9630,0
|
|
20240422,092900,67788320,9630,9630,9630,9630,50
|
|
20240422,092800,67306820,9630,9630,9630,9630,0
|
|
20240422,092700,67306820,9630,9620,9630,9620,10
|
|
20240422,092600,67210570,9630,9630,9630,9630,0
|
|
20240422,092500,67210570,9630,9630,9630,9630,0
|
|
20240422,092400,67210570,9630,9630,9630,9630,0
|
|
20240422,092300,67210570,9630,9630,9630,9630,0
|
|
20240422,092200,67210570,9630,9630,9630,9630,0
|
|
20240422,092100,67210570,9630,9630,9630,9630,50
|
|
20240422,092000,66729070,9580,9630,9630,9580,24
|
|
20240422,091900,66498150,9630,9630,9630,9630,42
|
|
20240422,091800,66093690,9630,9570,9630,9570,22
|
|
20240422,091700,65882660,9570,9570,9570,9570,25
|
|
20240422,091600,65643410,9550,9550,9550,9550,0
|
|
20240422,091500,65643410,9550,9550,9550,9550,78
|
|
20240422,091400,64898510,9550,9550,9550,9550,0
|
|
20240422,091300,64898510,9550,9540,9550,9540,75
|
|
20240422,091200,64182810,9540,9540,9540,9540,0
|
|
20240422,091100,64182810,9540,9540,9540,9540,1
|
|
20240422,091000,64173270,9540,9540,9540,9540,5
|
|
20240422,090900,64125570,9510,9510,9510,9510,1
|
|
20240422,090800,64116060,9490,9490,9490,9490,0
|
|
20240422,090700,64116060,9490,9490,9490,9490,19
|
|
20240422,090600,63935750,9440,9530,9530,9440,1886
|
|
20240422,090500,46019640,9540,9460,9540,9450,393
|
|
20240422,090400,42298450,9450,9480,9480,9450,300
|
|
20240422,090300,39456090,9540,9500,9540,9460,494
|
|
20240422,090200,34775830,9500,9500,9510,9500,569
|
|
20240422,090100,29370320,9500,9500,9510,9500,704
|
|
20240422,090000,22681320,9500,9660,9660,9500,2380
|