657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195400,101185270,9750,9750,9750,9750,38
|
|
20240402,195300,101185270,9750,9750,9750,9750,0
|
|
20240402,195200,101185270,9750,9750,9750,9750,0
|
|
20240402,195100,101185270,9750,9750,9750,9750,0
|
|
20240402,195000,101185270,9750,9750,9750,9750,0
|
|
20240402,194900,101185270,9750,9750,9750,9750,0
|
|
20240402,194800,101185270,9750,9750,9750,9750,0
|
|
20240402,194700,101185270,9750,9750,9750,9750,0
|
|
20240402,194600,101185270,9750,9750,9750,9750,0
|
|
20240402,194500,101185270,9750,9750,9750,9750,0
|
|
20240402,194400,101185270,9750,9750,9750,9750,0
|
|
20240402,194300,101185270,9750,9750,9750,9750,0
|
|
20240402,194200,101185270,9750,9750,9750,9750,0
|
|
20240402,194100,101185270,9750,9750,9750,9750,0
|
|
20240402,194000,101185270,9750,9750,9750,9750,0
|
|
20240402,193900,101185270,9750,9750,9750,9750,0
|
|
20240402,193800,101185270,9750,9750,9750,9750,0
|
|
20240402,193700,101185270,9750,9750,9750,9750,0
|
|
20240402,193600,101185270,9750,9750,9750,9750,0
|
|
20240402,193500,101185270,9750,9750,9750,9750,0
|
|
20240402,193400,101185270,9750,9750,9750,9750,0
|
|
20240402,193300,101185270,9750,9750,9750,9750,0
|
|
20240402,193200,101185270,9750,9750,9750,9750,0
|
|
20240402,193100,101185270,9750,9750,9750,9750,0
|
|
20240402,193000,101185270,9750,9750,9750,9750,0
|
|
20240402,192900,101185270,9750,9750,9750,9750,0
|
|
20240402,192800,101185270,9750,9750,9750,9750,0
|
|
20240402,192700,101185270,9750,9750,9750,9750,0
|
|
20240402,192600,101185270,9750,9750,9750,9750,0
|
|
20240402,192500,101185270,9750,9750,9750,9750,0
|
|
20240402,192400,101185270,9750,9750,9750,9750,38
|
|
20240402,192300,101185270,9750,9750,9750,9750,0
|
|
20240402,192200,101185270,9750,9750,9750,9750,0
|
|
20240402,192100,101185270,9750,9750,9750,9750,0
|
|
20240402,192000,101185270,9750,9750,9750,9750,0
|
|
20240402,191900,101185270,9750,9750,9750,9750,0
|
|
20240402,191800,101185270,9750,9750,9750,9750,0
|
|
20240402,191700,101185270,9750,9750,9750,9750,0
|
|
20240402,191600,101185270,9750,9750,9750,9750,0
|
|
20240402,191500,101185270,9750,9750,9750,9750,0
|
|
20240402,191400,101185270,9750,9750,9750,9750,0
|
|
20240402,191300,101185270,9750,9750,9750,9750,0
|
|
20240402,191200,101185270,9750,9750,9750,9750,0
|
|
20240402,191100,101185270,9750,9750,9750,9750,0
|
|
20240402,191000,101185270,9750,9750,9750,9750,0
|
|
20240402,190900,101185270,9750,9750,9750,9750,0
|
|
20240402,190800,101185270,9750,9750,9750,9750,0
|
|
20240402,190700,101185270,9750,9750,9750,9750,0
|
|
20240402,190600,101185270,9750,9750,9750,9750,0
|
|
20240402,190500,101185270,9750,9750,9750,9750,0
|
|
20240402,190400,101185270,9750,9750,9750,9750,0
|
|
20240402,190300,101185270,9750,9750,9750,9750,0
|
|
20240402,190200,101185270,9750,9750,9750,9750,0
|
|
20240402,190100,101185270,9750,9750,9750,9750,0
|
|
20240402,190000,101185270,9750,9750,9750,9750,0
|
|
20240402,185900,101185270,9750,9750,9750,9750,0
|
|
20240402,185800,101185270,9750,9750,9750,9750,0
|
|
20240402,185700,101185270,9750,9750,9750,9750,0
|
|
20240402,185600,101185270,9750,9750,9750,9750,0
|
|
20240402,185500,101185270,9750,9750,9750,9750,0
|
|
20240402,185400,101185270,9750,9750,9750,9750,38
|
|
20240402,185300,101185270,9750,9750,9750,9750,0
|
|
20240402,185200,101185270,9750,9750,9750,9750,0
|
|
20240402,185100,101185270,9750,9750,9750,9750,0
|
|
20240402,185000,101185270,9750,9750,9750,9750,0
|
|
20240402,184900,101185270,9750,9750,9750,9750,0
|
|
20240402,184800,101185270,9750,9750,9750,9750,0
|
|
20240402,184700,101185270,9750,9750,9750,9750,0
|
|
20240402,184600,101185270,9750,9750,9750,9750,0
|
|
20240402,184500,101185270,9750,9750,9750,9750,0
|
|
20240402,184400,101185270,9750,9750,9750,9750,0
|
|
20240402,184300,101185270,9750,9750,9750,9750,0
|
|
20240402,184200,101185270,9750,9750,9750,9750,0
|
|
20240402,184100,101185270,9750,9750,9750,9750,0
|
|
20240402,184000,101185270,9750,9750,9750,9750,0
|
|
20240402,183900,101185270,9750,9750,9750,9750,0
|
|
20240402,183800,101185270,9750,9750,9750,9750,0
|
|
20240402,183700,101185270,9750,9750,9750,9750,0
|
|
20240402,183600,101185270,9750,9750,9750,9750,0
|
|
20240402,183500,101185270,9750,9750,9750,9750,0
|
|
20240402,183400,101185270,9750,9750,9750,9750,0
|
|
20240402,183300,101185270,9750,9750,9750,9750,0
|
|
20240402,183200,101185270,9750,9750,9750,9750,0
|
|
20240402,183100,101185270,9750,9750,9750,9750,0
|
|
20240402,183000,101185270,9750,9750,9750,9750,0
|
|
20240402,182900,101185270,9750,9750,9750,9750,0
|
|
20240402,182800,101185270,9750,9750,9750,9750,0
|
|
20240402,182700,101185270,9750,9750,9750,9750,0
|
|
20240402,182600,101185270,9750,9750,9750,9750,0
|
|
20240402,182500,101185270,9750,9750,9750,9750,0
|
|
20240402,182400,101185270,9750,9750,9750,9750,38
|
|
20240402,182300,101185270,9750,9750,9750,9750,0
|
|
20240402,182200,101185270,9750,9750,9750,9750,0
|
|
20240402,182100,101185270,9750,9750,9750,9750,0
|
|
20240402,182000,101185270,9750,9750,9750,9750,0
|
|
20240402,181900,101185270,9750,9750,9750,9750,0
|
|
20240402,181800,101185270,9750,9750,9750,9750,0
|
|
20240402,181700,101185270,9750,9750,9750,9750,0
|
|
20240402,181600,101185270,9750,9750,9750,9750,0
|
|
20240402,181500,101185270,9750,9750,9750,9750,0
|
|
20240402,181400,101185270,9750,9750,9750,9750,0
|
|
20240402,181300,101185270,9750,9750,9750,9750,0
|
|
20240402,181200,101185270,9750,9750,9750,9750,0
|
|
20240402,181100,101185270,9750,9750,9750,9750,0
|
|
20240402,181000,101185270,9750,9750,9750,9750,0
|
|
20240402,180900,101185270,9750,9750,9750,9750,0
|
|
20240402,180800,101185270,9750,9750,9750,9750,0
|
|
20240402,180700,101185270,9750,9750,9750,9750,0
|
|
20240402,180600,101185270,9750,9750,9750,9750,0
|
|
20240402,180500,101185270,9750,9750,9750,9750,0
|
|
20240402,180400,101185270,9750,9750,9750,9750,0
|
|
20240402,180300,101185270,9750,9750,9750,9750,0
|
|
20240402,180200,101185270,9750,9750,9750,9750,0
|
|
20240402,180100,101185270,9750,9750,9750,9750,0
|
|
20240402,180000,101185270,9750,9750,9750,9750,0
|
|
20240402,175900,101185270,9750,9750,9750,9750,0
|
|
20240402,175800,101185270,9750,9750,9750,9750,0
|
|
20240402,175700,101185270,9750,9750,9750,9750,0
|
|
20240402,175600,101185270,9750,9750,9750,9750,0
|
|
20240402,175500,101185270,9750,9750,9750,9750,0
|
|
20240402,175400,101185270,9750,9750,9750,9750,38
|
|
20240402,175300,101185270,9750,9750,9750,9750,0
|
|
20240402,175200,101185270,9750,9750,9750,9750,0
|
|
20240402,175100,101185270,9750,9750,9750,9750,0
|
|
20240402,175000,101185270,9750,9750,9750,9750,0
|
|
20240402,174900,101185270,9750,9750,9750,9750,0
|
|
20240402,174800,101185270,9750,9750,9750,9750,0
|
|
20240402,174700,101185270,9750,9750,9750,9750,0
|
|
20240402,174600,101185270,9750,9750,9750,9750,0
|
|
20240402,174500,101185270,9750,9750,9750,9750,0
|
|
20240402,174400,101185270,9750,9750,9750,9750,0
|
|
20240402,174300,101185270,9750,9750,9750,9750,0
|
|
20240402,174200,101185270,9750,9750,9750,9750,0
|
|
20240402,174100,101185270,9750,9750,9750,9750,0
|
|
20240402,174000,101185270,9750,9750,9750,9750,0
|
|
20240402,173900,101185270,9750,9750,9750,9750,0
|
|
20240402,173800,101185270,9750,9750,9750,9750,0
|
|
20240402,173700,101185270,9750,9750,9750,9750,0
|
|
20240402,173600,101185270,9750,9750,9750,9750,0
|
|
20240402,173500,101185270,9750,9750,9750,9750,0
|
|
20240402,173400,101185270,9750,9750,9750,9750,0
|
|
20240402,173300,101185270,9750,9750,9750,9750,0
|
|
20240402,173200,101185270,9750,9750,9750,9750,0
|
|
20240402,173100,101185270,9750,9750,9750,9750,0
|
|
20240402,173000,101185270,9750,9750,9750,9750,0
|
|
20240402,172900,101185270,9750,9750,9750,9750,0
|
|
20240402,172800,101185270,9750,9750,9750,9750,0
|
|
20240402,172700,101185270,9750,9750,9750,9750,0
|
|
20240402,172600,101185270,9750,9750,9750,9750,0
|
|
20240402,172500,101185270,9750,9750,9750,9750,0
|
|
20240402,172400,101185270,9750,9750,9750,9750,38
|
|
20240402,172300,101185270,9750,9750,9750,9750,0
|
|
20240402,172200,101185270,9750,9750,9750,9750,0
|
|
20240402,172100,101185270,9750,9750,9750,9750,0
|
|
20240402,172000,101185270,9750,9750,9750,9750,0
|
|
20240402,171900,101185270,9750,9750,9750,9750,0
|
|
20240402,171800,101185270,9750,9750,9750,9750,0
|
|
20240402,171700,101185270,9750,9750,9750,9750,0
|
|
20240402,171600,101185270,9750,9750,9750,9750,0
|
|
20240402,171500,101185270,9750,9750,9750,9750,0
|
|
20240402,171400,101185270,9750,9750,9750,9750,0
|
|
20240402,171300,101185270,9750,9750,9750,9750,0
|
|
20240402,171200,101185270,9750,9750,9750,9750,0
|
|
20240402,171100,101185270,9750,9750,9750,9750,0
|
|
20240402,171000,101185270,9750,9750,9750,9750,0
|
|
20240402,170900,101185270,9750,9750,9750,9750,0
|
|
20240402,170800,101185270,9750,9750,9750,9750,0
|
|
20240402,170700,101185270,9750,9750,9750,9750,0
|
|
20240402,170600,101185270,9750,9750,9750,9750,0
|
|
20240402,170500,101185270,9750,9750,9750,9750,0
|
|
20240402,170400,101185270,9750,9750,9750,9750,0
|
|
20240402,170300,101185270,9750,9750,9750,9750,0
|
|
20240402,170200,101185270,9750,9750,9750,9750,0
|
|
20240402,170100,101185270,9750,9750,9750,9750,0
|
|
20240402,170000,101185270,9750,9750,9750,9750,0
|
|
20240402,165900,101185270,9750,9750,9750,9750,0
|
|
20240402,165800,101185270,9750,9750,9750,9750,0
|
|
20240402,165700,101185270,9750,9750,9750,9750,0
|
|
20240402,165600,101185270,9750,9750,9750,9750,0
|
|
20240402,165500,101185270,9750,9750,9750,9750,0
|
|
20240402,165400,101185270,9750,9750,9750,9750,38
|
|
20240402,165300,101185270,9750,9750,9750,9750,0
|
|
20240402,165200,101185270,9750,9750,9750,9750,0
|
|
20240402,165100,101185270,9750,9750,9750,9750,0
|
|
20240402,165000,101185270,9750,9750,9750,9750,0
|
|
20240402,164900,101185270,9750,9750,9750,9750,0
|
|
20240402,164800,101185270,9750,9750,9750,9750,0
|
|
20240402,164700,101185270,9750,9750,9750,9750,0
|
|
20240402,164600,101185270,9750,9750,9750,9750,0
|
|
20240402,164500,101185270,9750,9750,9750,9750,0
|
|
20240402,164400,101185270,9750,9750,9750,9750,0
|
|
20240402,164300,101185270,9750,9750,9750,9750,0
|
|
20240402,164200,101185270,9750,9750,9750,9750,0
|
|
20240402,164100,101185270,9750,9750,9750,9750,0
|
|
20240402,164000,101185270,9750,9750,9750,9750,0
|
|
20240402,163900,101185270,9750,9750,9750,9750,0
|
|
20240402,163800,101185270,9750,9750,9750,9750,0
|
|
20240402,163700,101185270,9750,9750,9750,9750,0
|
|
20240402,163600,101185270,9750,9750,9750,9750,0
|
|
20240402,163500,101185270,9750,9750,9750,9750,0
|
|
20240402,163400,101185270,9750,9750,9750,9750,0
|
|
20240402,163300,101185270,9750,9750,9750,9750,0
|
|
20240402,163200,101185270,9750,9750,9750,9750,0
|
|
20240402,163100,101185270,9750,9750,9750,9750,0
|
|
20240402,163000,101185270,9750,9750,9750,9750,0
|
|
20240402,162900,101185270,9750,9750,9750,9750,0
|
|
20240402,162800,101185270,9750,9750,9750,9750,0
|
|
20240402,162700,101185270,9750,9750,9750,9750,0
|
|
20240402,162600,101185270,9750,9750,9750,9750,0
|
|
20240402,162500,101185270,9750,9750,9750,9750,0
|
|
20240402,162400,101185270,9750,9750,9750,9750,38
|
|
20240402,162300,101185270,9750,9750,9750,9750,0
|
|
20240402,162200,101185270,9750,9750,9750,9750,0
|
|
20240402,162100,101185270,9750,9750,9750,9750,0
|
|
20240402,162000,101185270,9750,9750,9750,9750,0
|
|
20240402,161900,101185270,9750,9750,9750,9750,0
|
|
20240402,161800,101185270,9750,9750,9750,9750,0
|
|
20240402,161700,101185270,9750,9750,9750,9750,0
|
|
20240402,161600,101185270,9750,9750,9750,9750,0
|
|
20240402,161500,101185270,9750,9750,9750,9750,0
|
|
20240402,161400,101185270,9750,9750,9750,9750,0
|
|
20240402,161300,101185270,9750,9750,9750,9750,0
|
|
20240402,161200,101185270,9750,9750,9750,9750,0
|
|
20240402,161100,101185270,9750,9750,9750,9750,0
|
|
20240402,161000,101185270,9750,9750,9750,9750,0
|
|
20240402,160900,101185270,9750,9750,9750,9750,0
|
|
20240402,160800,101185270,9750,9750,9750,9750,0
|
|
20240402,160700,101185270,9750,9750,9750,9750,0
|
|
20240402,160600,101185270,9750,9750,9750,9750,0
|
|
20240402,160500,101185270,9750,9750,9750,9750,0
|
|
20240402,160400,101185270,9750,9750,9750,9750,0
|
|
20240402,160300,101185270,9750,9750,9750,9750,0
|
|
20240402,160200,101185270,9750,9750,9750,9750,0
|
|
20240402,160100,101185270,9750,9750,9750,9750,0
|
|
20240402,160000,101185270,9750,9750,9750,9750,0
|
|
20240402,155900,101185270,9750,9750,9750,9750,0
|
|
20240402,155800,101185270,9750,9750,9750,9750,0
|
|
20240402,155700,101185270,9750,9750,9750,9750,0
|
|
20240402,155600,101185270,9750,9750,9750,9750,0
|
|
20240402,155500,101185270,9750,9750,9750,9750,0
|
|
20240402,155400,101185270,9750,9750,9750,9750,38
|
|
20240402,155300,101185270,9750,9750,9750,9750,0
|
|
20240402,155200,101185270,9750,9750,9750,9750,0
|
|
20240402,155100,101185270,9750,9750,9750,9750,0
|
|
20240402,155000,101185270,9750,9750,9750,9750,0
|
|
20240402,154900,101185270,9750,9750,9750,9750,0
|
|
20240402,154800,101185270,9750,9750,9750,9750,0
|
|
20240402,154700,101185270,9750,9750,9750,9750,0
|
|
20240402,154600,101185270,9750,9750,9750,9750,0
|
|
20240402,154500,101185270,9750,9750,9750,9750,0
|
|
20240402,154400,101185270,9750,9750,9750,9750,0
|
|
20240402,154300,101185270,9750,9750,9750,9750,0
|
|
20240402,154200,101185270,9750,9750,9750,9750,0
|
|
20240402,154100,101185270,9750,9750,9750,9750,0
|
|
20240402,154000,101185270,9750,9750,9750,9750,0
|
|
20240402,153900,101185270,9750,9750,9750,9750,0
|
|
20240402,153800,101185270,9750,9750,9750,9750,0
|
|
20240402,153700,101185270,9750,9750,9750,9750,0
|
|
20240402,153600,101185270,9750,9750,9750,9750,0
|
|
20240402,153500,101185270,9750,9750,9750,9750,0
|
|
20240402,153400,101185270,9750,9750,9750,9750,0
|
|
20240402,153300,101185270,9750,9750,9750,9750,0
|
|
20240402,153200,101185270,9750,9750,9750,9750,0
|
|
20240402,153100,101185270,9750,9750,9750,9750,0
|
|
20240402,153000,101185270,9750,9750,9750,9750,38
|
|
20240402,152900,100814770,9750,9750,9750,9750,0
|
|
20240402,152800,100814770,9750,9750,9750,9750,0
|
|
20240402,152700,100814770,9750,9750,9750,9750,0
|
|
20240402,152600,100814770,9750,9750,9750,9750,0
|
|
20240402,152500,100814770,9750,9750,9750,9750,0
|
|
20240402,152400,100814770,9750,9750,9750,9750,0
|
|
20240402,152300,100814770,9750,9750,9750,9750,0
|
|
20240402,152200,100814770,9750,9750,9750,9750,0
|
|
20240402,152100,100814770,9750,9750,9750,9750,0
|
|
20240402,152000,100814770,9750,9750,9750,9750,0
|
|
20240402,151900,100814770,9750,9680,9760,9680,318
|
|
20240402,151800,97717260,9670,9710,9710,9670,171
|
|
20240402,151700,96062300,9690,9690,9690,9690,20
|
|
20240402,151600,95868500,9710,9710,9710,9710,0
|
|
20240402,151500,95868500,9710,9690,9710,9690,128
|
|
20240402,151400,94628160,9700,9700,9700,9700,500
|
|
20240402,151300,89778160,9710,9710,9710,9710,0
|
|
20240402,151200,89778160,9710,9710,9710,9710,0
|
|
20240402,151100,89778160,9710,9710,9710,9710,1
|
|
20240402,151000,89768450,9700,9700,9700,9700,0
|
|
20240402,150900,89768450,9700,9700,9700,9700,102
|
|
20240402,150800,88779050,9700,9700,9700,9700,0
|
|
20240402,150700,88779050,9700,9700,9700,9700,0
|
|
20240402,150600,88779050,9700,9700,9700,9700,1
|
|
20240402,150500,88769350,9710,9710,9710,9710,0
|
|
20240402,150400,88769350,9710,9710,9710,9710,0
|
|
20240402,150300,88769350,9710,9710,9710,9710,0
|
|
20240402,150200,88769350,9710,9710,9710,9710,0
|
|
20240402,150100,88769350,9710,9710,9710,9710,0
|
|
20240402,150000,88769350,9710,9710,9710,9710,0
|
|
20240402,145900,88769350,9710,9710,9710,9710,1
|
|
20240402,145800,88759640,9690,9730,9730,9690,58
|
|
20240402,145700,88196340,9740,9740,9740,9740,0
|
|
20240402,145600,88196340,9740,9740,9740,9740,0
|
|
20240402,145500,88196340,9740,9740,9740,9740,0
|
|
20240402,145400,88196340,9740,9740,9740,9740,0
|
|
20240402,145300,88196340,9740,9740,9740,9740,0
|
|
20240402,145200,88196340,9740,9740,9740,9740,0
|
|
20240402,145100,88196340,9740,9740,9740,9740,0
|
|
20240402,145000,88196340,9740,9740,9740,9740,0
|
|
20240402,144900,88196340,9740,9740,9740,9740,0
|
|
20240402,144800,88196340,9740,9740,9740,9740,0
|
|
20240402,144700,88196340,9740,9740,9740,9740,0
|
|
20240402,144600,88196340,9740,9740,9740,9740,0
|
|
20240402,144500,88196340,9740,9740,9740,9740,0
|
|
20240402,144400,88196340,9740,9740,9740,9740,0
|
|
20240402,144300,88196340,9740,9740,9740,9740,0
|
|
20240402,144200,88196340,9740,9740,9740,9740,1
|
|
20240402,144100,88186600,9690,9690,9690,9690,18
|
|
20240402,144000,88012180,9700,9700,9700,9700,39
|
|
20240402,143900,87633880,9760,9760,9760,9760,0
|
|
20240402,143800,87633880,9760,9760,9760,9760,0
|
|
20240402,143700,87633880,9760,9760,9760,9760,6
|
|
20240402,143600,87575320,9760,9760,9760,9760,0
|
|
20240402,143500,87575320,9760,9760,9760,9760,0
|
|
20240402,143400,87575320,9760,9760,9760,9760,0
|
|
20240402,143300,87575320,9760,9760,9760,9760,0
|
|
20240402,143200,87575320,9760,9760,9760,9760,20
|
|
20240402,143100,87380120,9760,9760,9760,9760,0
|
|
20240402,143000,87380120,9760,9760,9760,9760,0
|
|
20240402,142900,87380120,9760,9760,9760,9760,0
|
|
20240402,142800,87380120,9760,9760,9760,9760,0
|
|
20240402,142700,87380120,9760,9760,9760,9760,1
|
|
20240402,142600,87370360,9760,9760,9760,9760,0
|
|
20240402,142500,87370360,9760,9760,9760,9760,0
|
|
20240402,142400,87370360,9760,9760,9760,9760,0
|
|
20240402,142300,87370360,9760,9760,9760,9760,0
|
|
20240402,142200,87370360,9760,9760,9760,9760,0
|
|
20240402,142100,87370360,9760,9760,9760,9760,1
|
|
20240402,142000,87360600,9710,9760,9760,9710,2
|
|
20240402,141900,87341130,9690,9720,9720,9690,700
|
|
20240402,141800,80546810,9760,9760,9760,9760,0
|
|
20240402,141700,80546810,9760,9760,9760,9760,0
|
|
20240402,141600,80546810,9760,9760,9760,9760,0
|
|
20240402,141500,80546810,9760,9760,9760,9760,0
|
|
20240402,141400,80546810,9760,9760,9760,9760,0
|
|
20240402,141300,80546810,9760,9760,9760,9760,0
|
|
20240402,141200,80546810,9760,9760,9760,9760,0
|
|
20240402,141100,80546810,9760,9760,9760,9760,0
|
|
20240402,141000,80546810,9760,9760,9760,9760,0
|
|
20240402,140900,80546810,9760,9760,9760,9760,2
|
|
20240402,140800,80527290,9720,9720,9720,9720,0
|
|
20240402,140700,80527290,9720,9720,9720,9720,0
|
|
20240402,140600,80527290,9720,9720,9720,9720,2
|
|
20240402,140500,80507850,9720,9730,9730,9720,300
|
|
20240402,140400,77591290,9770,9770,9770,9770,0
|
|
20240402,140300,77591290,9770,9770,9770,9770,0
|
|
20240402,140200,77591290,9770,9770,9770,9770,0
|
|
20240402,140100,77591290,9770,9770,9770,9770,0
|
|
20240402,140000,77591290,9770,9770,9770,9770,0
|
|
20240402,135900,77591290,9770,9770,9770,9770,1
|
|
20240402,135800,77581520,9730,9770,9770,9730,26
|
|
20240402,135700,77328500,9730,9730,9730,9730,0
|
|
20240402,135600,77328500,9730,9730,9730,9730,0
|
|
20240402,135500,77328500,9730,9730,9730,9730,0
|
|
20240402,135400,77328500,9730,9730,9730,9730,0
|
|
20240402,135300,77328500,9730,9730,9730,9730,0
|
|
20240402,135200,77328500,9730,9730,9730,9730,0
|
|
20240402,135100,77328500,9730,9730,9730,9730,0
|
|
20240402,135000,77328500,9730,9730,9730,9730,0
|
|
20240402,134900,77328500,9730,9780,9780,9730,25
|
|
20240402,134800,77084500,9780,9780,9780,9780,0
|
|
20240402,134700,77084500,9780,9780,9780,9780,0
|
|
20240402,134600,77084500,9780,9780,9780,9780,0
|
|
20240402,134500,77084500,9780,9780,9780,9780,0
|
|
20240402,134400,77084500,9780,9780,9780,9780,1
|
|
20240402,134300,77074720,9780,9780,9780,9780,0
|
|
20240402,134200,77074720,9780,9780,9780,9780,0
|
|
20240402,134100,77074720,9780,9780,9780,9780,0
|
|
20240402,134000,77074720,9780,9780,9780,9780,0
|
|
20240402,133900,77074720,9780,9780,9780,9780,0
|
|
20240402,133800,77074720,9780,9780,9780,9780,0
|
|
20240402,133700,77074720,9780,9780,9780,9780,0
|
|
20240402,133600,77074720,9780,9780,9780,9780,0
|
|
20240402,133500,77074720,9780,9780,9780,9780,5
|
|
20240402,133400,77025820,9780,9780,9780,9780,5
|
|
20240402,133300,76976920,9780,9780,9780,9780,0
|
|
20240402,133200,76976920,9780,9780,9780,9780,2
|
|
20240402,133100,76957360,9780,9780,9780,9780,1
|
|
20240402,133000,76947580,9780,9780,9780,9780,0
|
|
20240402,132900,76947580,9780,9780,9780,9780,0
|
|
20240402,132800,76947580,9780,9780,9780,9780,0
|
|
20240402,132700,76947580,9780,9780,9780,9780,1
|
|
20240402,132600,76937800,9790,9790,9790,9790,0
|
|
20240402,132500,76937800,9790,9790,9790,9790,0
|
|
20240402,132400,76937800,9790,9790,9790,9790,0
|
|
20240402,132300,76937800,9790,9790,9790,9790,0
|
|
20240402,132200,76937800,9790,9790,9790,9790,0
|
|
20240402,132100,76937800,9790,9790,9790,9790,0
|
|
20240402,132000,76937800,9790,9790,9790,9790,50
|
|
20240402,131900,76448300,9790,9790,9790,9790,3
|
|
20240402,131800,76418930,9790,9790,9790,9790,0
|
|
20240402,131700,76418930,9790,9790,9790,9790,0
|
|
20240402,131600,76418930,9790,9790,9790,9790,0
|
|
20240402,131500,76418930,9790,9790,9790,9790,0
|
|
20240402,131400,76418930,9790,9790,9790,9790,0
|
|
20240402,131300,76418930,9790,9790,9790,9790,0
|
|
20240402,131200,76418930,9790,9790,9790,9790,0
|
|
20240402,131100,76418930,9790,9790,9790,9790,0
|
|
20240402,131000,76418930,9790,9790,9790,9790,0
|
|
20240402,130900,76418930,9790,9790,9790,9790,0
|
|
20240402,130800,76418930,9790,9790,9790,9790,1
|
|
20240402,130700,76409140,9790,9790,9790,9790,1
|
|
20240402,130600,76399350,9710,9710,9710,9710,0
|
|
20240402,130500,76399350,9710,9710,9710,9710,0
|
|
20240402,130400,76399350,9710,9710,9710,9710,0
|
|
20240402,130300,76399350,9710,9710,9710,9710,0
|
|
20240402,130200,76399350,9710,9710,9710,9710,0
|
|
20240402,130100,76399350,9710,9710,9710,9710,0
|
|
20240402,130000,76399350,9710,9710,9710,9710,0
|
|
20240402,125900,76399350,9710,9710,9710,9710,0
|
|
20240402,125800,76399350,9710,9750,9750,9710,1000
|
|
20240402,125700,66671250,9750,9750,9750,9750,0
|
|
20240402,125600,66671250,9750,9750,9750,9750,0
|
|
20240402,125500,66671250,9750,9750,9750,9750,0
|
|
20240402,125400,66671250,9750,9750,9750,9750,0
|
|
20240402,125300,66671250,9750,9750,9750,9750,0
|
|
20240402,125200,66671250,9750,9750,9750,9750,1
|
|
20240402,125100,66661500,9750,9750,9750,9750,0
|
|
20240402,125000,66661500,9750,9750,9750,9750,141
|
|
20240402,124900,65286750,9790,9790,9790,9790,10
|
|
20240402,124800,65188850,9760,9760,9760,9760,0
|
|
20240402,124700,65188850,9760,9760,9760,9760,0
|
|
20240402,124600,65188850,9760,9760,9760,9760,0
|
|
20240402,124500,65188850,9760,9760,9760,9760,0
|
|
20240402,124400,65188850,9760,9760,9760,9760,0
|
|
20240402,124300,65188850,9760,9760,9760,9760,0
|
|
20240402,124200,65188850,9760,9760,9760,9760,94
|
|
20240402,124100,64271410,9770,9770,9770,9770,0
|
|
20240402,124000,64271410,9770,9770,9770,9770,1
|
|
20240402,123900,64261640,9810,9810,9810,9810,0
|
|
20240402,123800,64261640,9810,9810,9810,9810,0
|
|
20240402,123700,64261640,9810,9810,9810,9810,0
|
|
20240402,123600,64261640,9810,9810,9810,9810,0
|
|
20240402,123500,64261640,9810,9810,9810,9810,0
|
|
20240402,123400,64261640,9810,9810,9810,9810,0
|
|
20240402,123300,64261640,9810,9810,9810,9810,0
|
|
20240402,123200,64261640,9810,9810,9810,9810,0
|
|
20240402,123100,64261640,9810,9810,9810,9810,0
|
|
20240402,123000,64261640,9810,9810,9810,9810,0
|
|
20240402,122900,64261640,9810,9810,9810,9810,0
|
|
20240402,122800,64261640,9810,9810,9810,9810,0
|
|
20240402,122700,64261640,9810,9810,9810,9810,1
|
|
20240402,122600,64251830,9810,9810,9810,9810,0
|
|
20240402,122500,64251830,9810,9810,9810,9810,0
|
|
20240402,122400,64251830,9810,9810,9810,9810,0
|
|
20240402,122300,64251830,9810,9810,9810,9810,0
|
|
20240402,122200,64251830,9810,9810,9810,9810,0
|
|
20240402,122100,64251830,9810,9810,9810,9810,1
|
|
20240402,122000,64242020,9810,9810,9810,9810,0
|
|
20240402,121900,64242020,9810,9810,9810,9810,0
|
|
20240402,121800,64242020,9810,9810,9810,9810,0
|
|
20240402,121700,64242020,9810,9810,9810,9810,0
|
|
20240402,121600,64242020,9810,9810,9810,9810,0
|
|
20240402,121500,64242020,9810,9810,9810,9810,0
|
|
20240402,121400,64242020,9810,9810,9810,9810,3
|
|
20240402,121300,64212590,9760,9760,9760,9760,0
|
|
20240402,121200,64212590,9760,9760,9760,9760,1
|
|
20240402,121100,64202830,9740,9740,9740,9740,0
|
|
20240402,121000,64202830,9740,9740,9740,9740,0
|
|
20240402,120900,64202830,9740,9740,9740,9740,0
|
|
20240402,120800,64202830,9740,9740,9740,9740,0
|
|
20240402,120700,64202830,9740,9740,9740,9740,0
|
|
20240402,120600,64202830,9740,9740,9740,9740,0
|
|
20240402,120500,64202830,9740,9780,9780,9740,1000
|
|
20240402,120400,54440600,9790,9800,9800,9790,22
|
|
20240402,120300,54225210,9810,9810,9810,9810,0
|
|
20240402,120200,54225210,9810,9810,9810,9810,0
|
|
20240402,120100,54225210,9810,9810,9810,9810,0
|
|
20240402,120000,54225210,9810,9810,9810,9810,0
|
|
20240402,115900,54225210,9810,9810,9810,9810,0
|
|
20240402,115800,54225210,9810,9810,9810,9810,0
|
|
20240402,115700,54225210,9810,9810,9810,9810,0
|
|
20240402,115600,54225210,9810,9810,9810,9810,0
|
|
20240402,115500,54225210,9810,9810,9810,9810,0
|
|
20240402,115400,54225210,9810,9810,9810,9810,0
|
|
20240402,115300,54225210,9810,9810,9810,9810,0
|
|
20240402,115200,54225210,9810,9810,9810,9810,61
|
|
20240402,115100,53626800,9830,9830,9830,9830,0
|
|
20240402,115000,53626800,9830,9830,9830,9830,1
|
|
20240402,114900,53616970,9790,9790,9790,9790,0
|
|
20240402,114800,53616970,9790,9790,9790,9790,0
|
|
20240402,114700,53616970,9790,9790,9790,9790,0
|
|
20240402,114600,53616970,9790,9790,9790,9790,0
|
|
20240402,114500,53616970,9790,9790,9790,9790,0
|
|
20240402,114400,53616970,9790,9790,9790,9790,0
|
|
20240402,114300,53616970,9790,9790,9790,9790,1
|
|
20240402,114200,53607180,9790,9790,9790,9790,0
|
|
20240402,114100,53607180,9790,9830,9830,9790,6
|
|
20240402,114000,53548240,9830,9830,9830,9830,0
|
|
20240402,113900,53548240,9830,9830,9830,9830,0
|
|
20240402,113800,53548240,9830,9830,9830,9830,0
|
|
20240402,113700,53548240,9830,9830,9830,9830,0
|
|
20240402,113600,53548240,9830,9830,9830,9830,0
|
|
20240402,113500,53548240,9830,9830,9830,9830,0
|
|
20240402,113400,53548240,9830,9830,9830,9830,0
|
|
20240402,113300,53548240,9830,9830,9830,9830,0
|
|
20240402,113200,53548240,9830,9830,9830,9830,0
|
|
20240402,113100,53548240,9830,9830,9830,9830,0
|
|
20240402,113000,53548240,9830,9830,9830,9830,0
|
|
20240402,112900,53548240,9830,9830,9830,9830,0
|
|
20240402,112800,53548240,9830,9830,9830,9830,0
|
|
20240402,112700,53548240,9830,9830,9830,9830,1
|
|
20240402,112600,53538410,9830,9830,9830,9830,0
|
|
20240402,112500,53538410,9830,9830,9830,9830,0
|
|
20240402,112400,53538410,9830,9830,9830,9830,0
|
|
20240402,112300,53538410,9830,9830,9830,9830,0
|
|
20240402,112200,53538410,9830,9830,9830,9830,0
|
|
20240402,112100,53538410,9830,9830,9830,9830,0
|
|
20240402,112000,53538410,9830,9830,9830,9830,0
|
|
20240402,111900,53538410,9830,9830,9830,9830,0
|
|
20240402,111800,53538410,9830,9830,9830,9830,0
|
|
20240402,111700,53538410,9830,9830,9830,9830,0
|
|
20240402,111600,53538410,9830,9820,9830,9820,2
|
|
20240402,111500,53518760,9830,9830,9830,9830,0
|
|
20240402,111400,53518760,9830,9830,9830,9830,1
|
|
20240402,111300,53508930,9830,9830,9830,9830,0
|
|
20240402,111200,53508930,9830,9830,9830,9830,0
|
|
20240402,111100,53508930,9830,9830,9830,9830,0
|
|
20240402,111000,53508930,9830,9830,9830,9830,0
|
|
20240402,110900,53508930,9830,9830,9830,9830,0
|
|
20240402,110800,53508930,9830,9830,9830,9830,63
|
|
20240402,110700,52889640,9830,9830,9830,9830,42
|
|
20240402,110600,52476780,9770,9800,9800,9770,288
|
|
20240402,110500,49657940,9830,9830,9830,9830,0
|
|
20240402,110400,49657940,9830,9830,9830,9830,0
|
|
20240402,110300,49657940,9830,9830,9830,9830,0
|
|
20240402,110200,49657940,9830,9830,9830,9830,0
|
|
20240402,110100,49657940,9830,9830,9830,9830,0
|
|
20240402,110000,49657940,9830,9830,9830,9830,0
|
|
20240402,105900,49657940,9830,9830,9830,9830,0
|
|
20240402,105800,49657940,9830,9830,9830,9830,0
|
|
20240402,105700,49657940,9830,9830,9830,9830,0
|
|
20240402,105600,49657940,9830,9830,9830,9830,0
|
|
20240402,105500,49657940,9830,9830,9830,9830,1
|
|
20240402,105400,49648110,9800,9800,9800,9800,50
|
|
20240402,105300,49158110,9800,9800,9800,9800,500
|
|
20240402,105200,44258110,9800,9800,9800,9800,145
|
|
20240402,105100,42837110,9800,9800,9800,9800,9
|
|
20240402,105000,42748910,9800,9800,9800,9800,0
|
|
20240402,104900,42748910,9800,9800,9800,9800,0
|
|
20240402,104800,42748910,9800,9800,9800,9800,0
|
|
20240402,104700,42748910,9800,9800,9800,9800,0
|
|
20240402,104600,42748910,9800,9800,9800,9800,1
|
|
20240402,104500,42739110,9800,9800,9800,9800,0
|
|
20240402,104400,42739110,9800,9800,9800,9800,0
|
|
20240402,104300,42739110,9800,9800,9800,9800,0
|
|
20240402,104200,42739110,9800,9820,9820,9800,1899
|
|
20240402,104100,24116340,9830,9830,9830,9830,0
|
|
20240402,104000,24116340,9830,9830,9830,9830,0
|
|
20240402,103900,24116340,9830,9830,9830,9830,42
|
|
20240402,103800,23703480,9850,9850,9850,9850,20
|
|
20240402,103700,23506480,9880,9880,9880,9880,0
|
|
20240402,103600,23506480,9880,9880,9880,9880,2
|
|
20240402,103500,23486720,9880,9880,9880,9880,0
|
|
20240402,103400,23486720,9880,9880,9880,9880,0
|
|
20240402,103300,23486720,9880,9880,9880,9880,3
|
|
20240402,103200,23457080,9870,9870,9870,9870,0
|
|
20240402,103100,23457080,9870,9870,9870,9870,0
|
|
20240402,103000,23457080,9870,9870,9870,9870,0
|
|
20240402,102900,23457080,9870,9870,9870,9870,0
|
|
20240402,102800,23457080,9870,9870,9870,9870,0
|
|
20240402,102700,23457080,9870,9870,9870,9870,0
|
|
20240402,102600,23457080,9870,9870,9870,9870,0
|
|
20240402,102500,23457080,9870,9870,9870,9870,0
|
|
20240402,102400,23457080,9870,9870,9870,9870,1
|
|
20240402,102300,23447210,9870,9870,9870,9870,0
|
|
20240402,102200,23447210,9870,9870,9870,9870,0
|
|
20240402,102100,23447210,9870,9870,9870,9870,1
|
|
20240402,102000,23437340,9820,9820,9820,9820,0
|
|
20240402,101900,23437340,9820,9820,9820,9820,0
|
|
20240402,101800,23437340,9820,9820,9820,9820,0
|
|
20240402,101700,23437340,9820,9820,9820,9820,0
|
|
20240402,101600,23437340,9820,9820,9820,9820,0
|
|
20240402,101500,23437340,9820,9820,9820,9820,0
|
|
20240402,101400,23437340,9820,9820,9820,9820,0
|
|
20240402,101300,23437340,9820,9820,9820,9820,0
|
|
20240402,101200,23437340,9820,9820,9820,9820,0
|
|
20240402,101100,23437340,9820,9820,9820,9820,36
|
|
20240402,101000,23083820,9870,9870,9870,9870,0
|
|
20240402,100900,23083820,9870,9870,9870,9870,0
|
|
20240402,100800,23083820,9870,9870,9870,9870,1
|
|
20240402,100700,23073950,9830,9830,9830,9830,147
|
|
20240402,100600,21628940,9870,9870,9870,9870,0
|
|
20240402,100500,21628940,9870,9870,9870,9870,0
|
|
20240402,100400,21628940,9870,9870,9870,9870,0
|
|
20240402,100300,21628940,9870,9870,9870,9870,0
|
|
20240402,100200,21628940,9870,9870,9870,9870,1
|
|
20240402,100100,21619070,9830,9830,9830,9830,0
|
|
20240402,100000,21619070,9830,9830,9830,9830,0
|
|
20240402,095900,21619070,9830,9830,9830,9830,0
|
|
20240402,095800,21619070,9830,9830,9830,9830,0
|
|
20240402,095700,21619070,9830,9830,9830,9830,0
|
|
20240402,095600,21619070,9830,9830,9830,9830,0
|
|
20240402,095500,21619070,9830,9830,9830,9830,1
|
|
20240402,095400,21609240,9880,9880,9880,9880,1
|
|
20240402,095300,21599360,9880,9880,9880,9880,0
|
|
20240402,095200,21599360,9880,9880,9880,9880,0
|
|
20240402,095100,21599360,9880,9880,9880,9880,1
|
|
20240402,095000,21589480,9890,9890,9890,9830,3
|
|
20240402,094900,21559870,9900,9900,9900,9900,0
|
|
20240402,094800,21559870,9900,9900,9900,9900,0
|
|
20240402,094700,21559870,9900,9900,9900,9840,697
|
|
20240402,094600,14701270,9840,9840,9840,9840,653
|
|
20240402,094500,8275750,9850,9850,9850,9850,24
|
|
20240402,094400,8039350,9840,9840,9840,9840,1
|
|
20240402,094300,8029510,9900,9900,9900,9900,1
|
|
20240402,094200,8019610,9900,9900,9900,9900,1
|
|
20240402,094100,8009710,9840,9840,9840,9840,0
|
|
20240402,094000,8009710,9840,9840,9840,9840,0
|
|
20240402,093900,8009710,9840,9840,9840,9840,1
|
|
20240402,093800,7999870,9850,9850,9850,9850,0
|
|
20240402,093700,7999870,9850,9850,9850,9850,0
|
|
20240402,093600,7999870,9850,9850,9850,9850,4
|
|
20240402,093500,7960470,9850,9850,9850,9850,0
|
|
20240402,093400,7960470,9850,9850,9850,9850,0
|
|
20240402,093300,7960470,9850,9850,9850,9850,1
|
|
20240402,093200,7950620,9850,9850,9850,9850,0
|
|
20240402,093100,7950620,9850,9850,9850,9850,0
|
|
20240402,093000,7950620,9850,9850,9850,9850,0
|
|
20240402,092900,7950620,9850,9850,9850,9850,0
|
|
20240402,092800,7950620,9850,9850,9850,9850,0
|
|
20240402,092700,7950620,9850,9850,9850,9850,3
|
|
20240402,092600,7921070,9850,9850,9850,9850,4
|
|
20240402,092500,7881670,9840,9840,9840,9840,0
|
|
20240402,092400,7881670,9840,9840,9840,9840,0
|
|
20240402,092300,7881670,9840,9840,9840,9840,0
|
|
20240402,092200,7881670,9840,9850,9900,9840,143
|
|
20240402,092100,6474480,9850,9850,9850,9850,30
|
|
20240402,092000,6178980,9840,9840,9840,9840,0
|
|
20240402,091900,6178980,9840,9840,9840,9840,0
|
|
20240402,091800,6178980,9840,9840,9840,9840,0
|
|
20240402,091700,6178980,9840,9840,9840,9840,0
|
|
20240402,091600,6178980,9840,9840,9840,9840,307
|
|
20240402,091500,3158100,9900,9900,9900,9900,0
|
|
20240402,091400,3158100,9900,9900,9900,9900,0
|
|
20240402,091300,3158100,9900,9900,9900,9900,1
|
|
20240402,091200,3148200,9840,9840,9840,9840,98
|
|
20240402,091100,2183880,9840,9840,9840,9840,0
|
|
20240402,091000,2183880,9840,9840,9840,9840,1
|
|
20240402,090900,2174040,9900,9900,9900,9900,0
|
|
20240402,090800,2174040,9900,9900,9900,9900,0
|
|
20240402,090700,2174040,9900,9840,9900,9840,141
|
|
20240402,090600,786420,9840,9840,9840,9840,2
|
|
20240402,090500,766740,9830,9830,9830,9830,0
|
|
20240402,090400,766740,9830,9830,9830,9830,0
|
|
20240402,090300,766740,9830,9830,9830,9830,0
|
|
20240402,090200,766740,9830,9830,9830,9830,0
|
|
20240402,090100,766740,9830,9830,9830,9830,0
|
|
20240402,090000,766740,9830,9830,9830,9830,78
|