658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195500,49417540,9370,9370,9370,9370,353
|
|
20240411,195400,49417540,9370,9370,9370,9370,0
|
|
20240411,195300,49417540,9370,9370,9370,9370,0
|
|
20240411,195200,49417540,9370,9370,9370,9370,0
|
|
20240411,195100,49417540,9370,9370,9370,9370,0
|
|
20240411,195000,49417540,9370,9370,9370,9370,0
|
|
20240411,194900,49417540,9370,9370,9370,9370,0
|
|
20240411,194800,49417540,9370,9370,9370,9370,0
|
|
20240411,194700,49417540,9370,9370,9370,9370,0
|
|
20240411,194600,49417540,9370,9370,9370,9370,0
|
|
20240411,194500,49417540,9370,9370,9370,9370,0
|
|
20240411,194400,49417540,9370,9370,9370,9370,0
|
|
20240411,194300,49417540,9370,9370,9370,9370,0
|
|
20240411,194200,49417540,9370,9370,9370,9370,0
|
|
20240411,194100,49417540,9370,9370,9370,9370,0
|
|
20240411,194000,49417540,9370,9370,9370,9370,0
|
|
20240411,193900,49417540,9370,9370,9370,9370,0
|
|
20240411,193800,49417540,9370,9370,9370,9370,0
|
|
20240411,193700,49417540,9370,9370,9370,9370,0
|
|
20240411,193600,49417540,9370,9370,9370,9370,0
|
|
20240411,193500,49417540,9370,9370,9370,9370,0
|
|
20240411,193400,49417540,9370,9370,9370,9370,0
|
|
20240411,193300,49417540,9370,9370,9370,9370,0
|
|
20240411,193200,49417540,9370,9370,9370,9370,0
|
|
20240411,193100,49417540,9370,9370,9370,9370,0
|
|
20240411,193000,49417540,9370,9370,9370,9370,0
|
|
20240411,192900,49417540,9370,9370,9370,9370,0
|
|
20240411,192800,49417540,9370,9370,9370,9370,0
|
|
20240411,192700,49417540,9370,9370,9370,9370,0
|
|
20240411,192600,49417540,9370,9370,9370,9370,0
|
|
20240411,192500,49417540,9370,9370,9370,9370,353
|
|
20240411,192400,49417540,9370,9370,9370,9370,0
|
|
20240411,192300,49417540,9370,9370,9370,9370,0
|
|
20240411,192200,49417540,9370,9370,9370,9370,0
|
|
20240411,192100,49417540,9370,9370,9370,9370,0
|
|
20240411,192000,49417540,9370,9370,9370,9370,0
|
|
20240411,191900,49417540,9370,9370,9370,9370,0
|
|
20240411,191800,49417540,9370,9370,9370,9370,0
|
|
20240411,191700,49417540,9370,9370,9370,9370,0
|
|
20240411,191600,49417540,9370,9370,9370,9370,0
|
|
20240411,191500,49417540,9370,9370,9370,9370,0
|
|
20240411,191400,49417540,9370,9370,9370,9370,0
|
|
20240411,191300,49417540,9370,9370,9370,9370,0
|
|
20240411,191200,49417540,9370,9370,9370,9370,0
|
|
20240411,191100,49417540,9370,9370,9370,9370,0
|
|
20240411,191000,49417540,9370,9370,9370,9370,0
|
|
20240411,190900,49417540,9370,9370,9370,9370,0
|
|
20240411,190800,49417540,9370,9370,9370,9370,0
|
|
20240411,190700,49417540,9370,9370,9370,9370,0
|
|
20240411,190600,49417540,9370,9370,9370,9370,0
|
|
20240411,190500,49417540,9370,9370,9370,9370,0
|
|
20240411,190400,49417540,9370,9370,9370,9370,0
|
|
20240411,190300,49417540,9370,9370,9370,9370,0
|
|
20240411,190200,49417540,9370,9370,9370,9370,0
|
|
20240411,190100,49417540,9370,9370,9370,9370,0
|
|
20240411,190000,49417540,9370,9370,9370,9370,0
|
|
20240411,185900,49417540,9370,9370,9370,9370,0
|
|
20240411,185800,49417540,9370,9370,9370,9370,0
|
|
20240411,185700,49417540,9370,9370,9370,9370,0
|
|
20240411,185600,49417540,9370,9370,9370,9370,0
|
|
20240411,185500,49417540,9370,9370,9370,9370,353
|
|
20240411,185400,49417540,9370,9370,9370,9370,0
|
|
20240411,185300,49417540,9370,9370,9370,9370,0
|
|
20240411,185200,49417540,9370,9370,9370,9370,0
|
|
20240411,185100,49417540,9370,9370,9370,9370,0
|
|
20240411,185000,49417540,9370,9370,9370,9370,0
|
|
20240411,184900,49417540,9370,9370,9370,9370,0
|
|
20240411,184800,49417540,9370,9370,9370,9370,0
|
|
20240411,184700,49417540,9370,9370,9370,9370,0
|
|
20240411,184600,49417540,9370,9370,9370,9370,0
|
|
20240411,184500,49417540,9370,9370,9370,9370,0
|
|
20240411,184400,49417540,9370,9370,9370,9370,0
|
|
20240411,184300,49417540,9370,9370,9370,9370,0
|
|
20240411,184200,49417540,9370,9370,9370,9370,0
|
|
20240411,184100,49417540,9370,9370,9370,9370,0
|
|
20240411,184000,49417540,9370,9370,9370,9370,0
|
|
20240411,183900,49417540,9370,9370,9370,9370,0
|
|
20240411,183800,49417540,9370,9370,9370,9370,0
|
|
20240411,183700,49417540,9370,9370,9370,9370,0
|
|
20240411,183600,49417540,9370,9370,9370,9370,0
|
|
20240411,183500,49417540,9370,9370,9370,9370,0
|
|
20240411,183400,49417540,9370,9370,9370,9370,0
|
|
20240411,183300,49417540,9370,9370,9370,9370,0
|
|
20240411,183200,49417540,9370,9370,9370,9370,0
|
|
20240411,183100,49417540,9370,9370,9370,9370,0
|
|
20240411,183000,49417540,9370,9370,9370,9370,0
|
|
20240411,182900,49417540,9370,9370,9370,9370,0
|
|
20240411,182800,49417540,9370,9370,9370,9370,0
|
|
20240411,182700,49417540,9370,9370,9370,9370,0
|
|
20240411,182600,49417540,9370,9370,9370,9370,0
|
|
20240411,182500,49417540,9370,9370,9370,9370,353
|
|
20240411,182400,49417540,9370,9370,9370,9370,0
|
|
20240411,182300,49417540,9370,9370,9370,9370,0
|
|
20240411,182200,49417540,9370,9370,9370,9370,0
|
|
20240411,182100,49417540,9370,9370,9370,9370,0
|
|
20240411,182000,49417540,9370,9370,9370,9370,0
|
|
20240411,181900,49417540,9370,9370,9370,9370,0
|
|
20240411,181800,49417540,9370,9370,9370,9370,0
|
|
20240411,181700,49417540,9370,9370,9370,9370,0
|
|
20240411,181600,49417540,9370,9370,9370,9370,0
|
|
20240411,181500,49417540,9370,9370,9370,9370,0
|
|
20240411,181400,49417540,9370,9370,9370,9370,0
|
|
20240411,181300,49417540,9370,9370,9370,9370,0
|
|
20240411,181200,49417540,9370,9370,9370,9370,0
|
|
20240411,181100,49417540,9370,9370,9370,9370,0
|
|
20240411,181000,49417540,9370,9370,9370,9370,0
|
|
20240411,180900,49417540,9370,9370,9370,9370,0
|
|
20240411,180800,49417540,9370,9370,9370,9370,0
|
|
20240411,180700,49417540,9370,9370,9370,9370,0
|
|
20240411,180600,49417540,9370,9370,9370,9370,0
|
|
20240411,180500,49417540,9370,9370,9370,9370,0
|
|
20240411,180400,49417540,9370,9370,9370,9370,0
|
|
20240411,180300,49417540,9370,9370,9370,9370,0
|
|
20240411,180200,49417540,9370,9370,9370,9370,0
|
|
20240411,180100,49417540,9370,9370,9370,9370,0
|
|
20240411,180000,49417540,9370,9370,9370,9370,0
|
|
20240411,175900,49417540,9370,9370,9370,9370,0
|
|
20240411,175800,49417540,9370,9370,9370,9370,0
|
|
20240411,175700,49417540,9370,9370,9370,9370,0
|
|
20240411,175600,49417540,9370,9370,9370,9370,0
|
|
20240411,175500,49417540,9370,9370,9370,9370,353
|
|
20240411,175400,49417540,9370,9370,9370,9370,0
|
|
20240411,175300,49417540,9370,9370,9370,9370,0
|
|
20240411,175200,49417540,9370,9370,9370,9370,0
|
|
20240411,175100,49417540,9370,9370,9370,9370,0
|
|
20240411,175000,49417540,9370,9370,9370,9370,0
|
|
20240411,174900,49417540,9370,9370,9370,9370,0
|
|
20240411,174800,49417540,9370,9370,9370,9370,0
|
|
20240411,174700,49417540,9370,9370,9370,9370,0
|
|
20240411,174600,49417540,9370,9370,9370,9370,0
|
|
20240411,174500,49417540,9370,9370,9370,9370,0
|
|
20240411,174400,49417540,9370,9370,9370,9370,0
|
|
20240411,174300,49417540,9370,9370,9370,9370,0
|
|
20240411,174200,49417540,9370,9370,9370,9370,0
|
|
20240411,174100,49417540,9370,9370,9370,9370,0
|
|
20240411,174000,49417540,9370,9370,9370,9370,0
|
|
20240411,173900,49417540,9370,9370,9370,9370,0
|
|
20240411,173800,49417540,9370,9370,9370,9370,0
|
|
20240411,173700,49417540,9370,9370,9370,9370,0
|
|
20240411,173600,49417540,9370,9370,9370,9370,0
|
|
20240411,173500,49417540,9370,9370,9370,9370,0
|
|
20240411,173400,49417540,9370,9370,9370,9370,0
|
|
20240411,173300,49417540,9370,9370,9370,9370,0
|
|
20240411,173200,49417540,9370,9370,9370,9370,0
|
|
20240411,173100,49417540,9370,9370,9370,9370,0
|
|
20240411,173000,49417540,9370,9370,9370,9370,0
|
|
20240411,172900,49417540,9370,9370,9370,9370,0
|
|
20240411,172800,49417540,9370,9370,9370,9370,0
|
|
20240411,172700,49417540,9370,9370,9370,9370,0
|
|
20240411,172600,49417540,9370,9370,9370,9370,0
|
|
20240411,172500,49417540,9370,9370,9370,9370,353
|
|
20240411,172400,49417540,9370,9370,9370,9370,0
|
|
20240411,172300,49417540,9370,9370,9370,9370,0
|
|
20240411,172200,49417540,9370,9370,9370,9370,0
|
|
20240411,172100,49417540,9370,9370,9370,9370,0
|
|
20240411,172000,49417540,9370,9370,9370,9370,0
|
|
20240411,171900,49417540,9370,9370,9370,9370,0
|
|
20240411,171800,49417540,9370,9370,9370,9370,0
|
|
20240411,171700,49417540,9370,9370,9370,9370,0
|
|
20240411,171600,49417540,9370,9370,9370,9370,0
|
|
20240411,171500,49417540,9370,9370,9370,9370,0
|
|
20240411,171400,49417540,9370,9370,9370,9370,0
|
|
20240411,171300,49417540,9370,9370,9370,9370,0
|
|
20240411,171200,49417540,9370,9370,9370,9370,0
|
|
20240411,171100,49417540,9370,9370,9370,9370,0
|
|
20240411,171000,49417540,9370,9370,9370,9370,0
|
|
20240411,170900,49417540,9370,9370,9370,9370,0
|
|
20240411,170800,49417540,9370,9370,9370,9370,0
|
|
20240411,170700,49417540,9370,9370,9370,9370,0
|
|
20240411,170600,49417540,9370,9370,9370,9370,0
|
|
20240411,170500,49417540,9370,9370,9370,9370,0
|
|
20240411,170400,49417540,9370,9370,9370,9370,0
|
|
20240411,170300,49417540,9370,9370,9370,9370,0
|
|
20240411,170200,49417540,9370,9370,9370,9370,0
|
|
20240411,170100,49417540,9370,9370,9370,9370,0
|
|
20240411,170000,49417540,9370,9370,9370,9370,0
|
|
20240411,165900,49417540,9370,9370,9370,9370,0
|
|
20240411,165800,49417540,9370,9370,9370,9370,0
|
|
20240411,165700,49417540,9370,9370,9370,9370,0
|
|
20240411,165600,49417540,9370,9370,9370,9370,0
|
|
20240411,165500,49417540,9370,9370,9370,9370,353
|
|
20240411,165400,49417540,9370,9370,9370,9370,0
|
|
20240411,165300,49417540,9370,9370,9370,9370,0
|
|
20240411,165200,49417540,9370,9370,9370,9370,0
|
|
20240411,165100,49417540,9370,9370,9370,9370,0
|
|
20240411,165000,49417540,9370,9370,9370,9370,0
|
|
20240411,164900,49417540,9370,9370,9370,9370,0
|
|
20240411,164800,49417540,9370,9370,9370,9370,0
|
|
20240411,164700,49417540,9370,9370,9370,9370,0
|
|
20240411,164600,49417540,9370,9370,9370,9370,0
|
|
20240411,164500,49417540,9370,9370,9370,9370,0
|
|
20240411,164400,49417540,9370,9370,9370,9370,0
|
|
20240411,164300,49417540,9370,9370,9370,9370,0
|
|
20240411,164200,49417540,9370,9370,9370,9370,0
|
|
20240411,164100,49417540,9370,9370,9370,9370,0
|
|
20240411,164000,49417540,9370,9370,9370,9370,0
|
|
20240411,163900,49417540,9370,9370,9370,9370,0
|
|
20240411,163800,49417540,9370,9370,9370,9370,0
|
|
20240411,163700,49417540,9370,9370,9370,9370,0
|
|
20240411,163600,49417540,9370,9370,9370,9370,0
|
|
20240411,163500,49417540,9370,9370,9370,9370,0
|
|
20240411,163400,49417540,9370,9370,9370,9370,0
|
|
20240411,163300,49417540,9370,9370,9370,9370,0
|
|
20240411,163200,49417540,9370,9370,9370,9370,0
|
|
20240411,163100,49417540,9370,9370,9370,9370,0
|
|
20240411,163000,49417540,9370,9370,9370,9370,0
|
|
20240411,162900,49417540,9370,9370,9370,9370,0
|
|
20240411,162800,49417540,9370,9370,9370,9370,0
|
|
20240411,162700,49417540,9370,9370,9370,9370,0
|
|
20240411,162600,49417540,9370,9370,9370,9370,0
|
|
20240411,162500,49417540,9370,9370,9370,9370,353
|
|
20240411,162400,49417540,9370,9370,9370,9370,0
|
|
20240411,162300,49417540,9370,9370,9370,9370,0
|
|
20240411,162200,49417540,9370,9370,9370,9370,0
|
|
20240411,162100,49417540,9370,9370,9370,9370,0
|
|
20240411,162000,49417540,9370,9370,9370,9370,0
|
|
20240411,161900,49417540,9370,9370,9370,9370,0
|
|
20240411,161800,49417540,9370,9370,9370,9370,0
|
|
20240411,161700,49417540,9370,9370,9370,9370,0
|
|
20240411,161600,49417540,9370,9370,9370,9370,0
|
|
20240411,161500,49417540,9370,9370,9370,9370,0
|
|
20240411,161400,49417540,9370,9370,9370,9370,0
|
|
20240411,161300,49417540,9370,9370,9370,9370,0
|
|
20240411,161200,49417540,9370,9370,9370,9370,0
|
|
20240411,161100,49417540,9370,9370,9370,9370,0
|
|
20240411,161000,49417540,9370,9370,9370,9370,0
|
|
20240411,160900,49417540,9370,9370,9370,9370,0
|
|
20240411,160800,49417540,9370,9370,9370,9370,0
|
|
20240411,160700,49417540,9370,9370,9370,9370,0
|
|
20240411,160600,49417540,9370,9370,9370,9370,0
|
|
20240411,160500,49417540,9370,9370,9370,9370,0
|
|
20240411,160400,49417540,9370,9370,9370,9370,0
|
|
20240411,160300,49417540,9370,9370,9370,9370,0
|
|
20240411,160200,49417540,9370,9370,9370,9370,0
|
|
20240411,160100,49417540,9370,9370,9370,9370,0
|
|
20240411,160000,49417540,9370,9370,9370,9370,0
|
|
20240411,155900,49417540,9370,9370,9370,9370,0
|
|
20240411,155800,49417540,9370,9370,9370,9370,0
|
|
20240411,155700,49417540,9370,9370,9370,9370,0
|
|
20240411,155600,49417540,9370,9370,9370,9370,0
|
|
20240411,155500,49417540,9370,9370,9370,9370,353
|
|
20240411,155400,49417540,9370,9370,9370,9370,0
|
|
20240411,155300,49417540,9370,9370,9370,9370,0
|
|
20240411,155200,49417540,9370,9370,9370,9370,0
|
|
20240411,155100,49417540,9370,9370,9370,9370,0
|
|
20240411,155000,49417540,9370,9370,9370,9370,0
|
|
20240411,154900,49417540,9370,9370,9370,9370,0
|
|
20240411,154800,49417540,9370,9370,9370,9370,0
|
|
20240411,154700,49417540,9370,9370,9370,9370,0
|
|
20240411,154600,49417540,9370,9370,9370,9370,0
|
|
20240411,154500,49417540,9370,9370,9370,9370,0
|
|
20240411,154400,49417540,9370,9370,9370,9370,0
|
|
20240411,154300,49417540,9370,9370,9370,9370,0
|
|
20240411,154200,49417540,9370,9370,9370,9370,0
|
|
20240411,154100,49417540,9370,9370,9370,9370,0
|
|
20240411,154000,49417540,9370,9370,9370,9370,0
|
|
20240411,153900,49417540,9370,9370,9370,9370,0
|
|
20240411,153800,49417540,9370,9370,9370,9370,0
|
|
20240411,153700,49417540,9370,9370,9370,9370,0
|
|
20240411,153600,49417540,9370,9370,9370,9370,0
|
|
20240411,153500,49417540,9370,9370,9370,9370,0
|
|
20240411,153400,49417540,9370,9370,9370,9370,0
|
|
20240411,153300,49417540,9370,9370,9370,9370,0
|
|
20240411,153200,49417540,9370,9370,9370,9370,0
|
|
20240411,153100,49417540,9370,9370,9370,9370,0
|
|
20240411,153000,49417540,9370,9370,9370,9370,353
|
|
20240411,152900,46109930,9390,9390,9390,9390,0
|
|
20240411,152800,46109930,9390,9390,9390,9390,0
|
|
20240411,152700,46109930,9390,9390,9390,9390,0
|
|
20240411,152600,46109930,9390,9390,9390,9390,0
|
|
20240411,152500,46109930,9390,9390,9390,9390,0
|
|
20240411,152400,46109930,9390,9390,9390,9390,0
|
|
20240411,152300,46109930,9390,9390,9390,9390,0
|
|
20240411,152200,46109930,9390,9390,9390,9390,0
|
|
20240411,152100,46109930,9390,9390,9390,9390,0
|
|
20240411,152000,46109930,9390,9390,9390,9390,0
|
|
20240411,151900,46109930,9390,9390,9390,9390,18
|
|
20240411,151800,45940910,9440,9440,9440,9440,1
|
|
20240411,151700,45931470,9390,9390,9390,9390,1
|
|
20240411,151600,45922080,9440,9440,9440,9440,30
|
|
20240411,151500,45638880,9440,9440,9440,9440,31
|
|
20240411,151400,45346240,9440,9440,9440,9440,0
|
|
20240411,151300,45346240,9440,9440,9440,9440,0
|
|
20240411,151200,45346240,9440,9440,9440,9440,0
|
|
20240411,151100,45346240,9440,9440,9440,9440,0
|
|
20240411,151000,45346240,9440,9440,9440,9440,0
|
|
20240411,150900,45346240,9440,9440,9440,9440,0
|
|
20240411,150800,45346240,9440,9440,9440,9440,0
|
|
20240411,150700,45346240,9440,9440,9440,9440,0
|
|
20240411,150600,45346240,9440,9440,9440,9440,0
|
|
20240411,150500,45346240,9440,9440,9440,9440,0
|
|
20240411,150400,45346240,9440,9440,9440,9440,0
|
|
20240411,150300,45346240,9440,9440,9440,9440,18
|
|
20240411,150200,45176320,9440,9440,9440,9440,0
|
|
20240411,150100,45176320,9440,9440,9440,9440,0
|
|
20240411,150000,45176320,9440,9440,9440,9440,0
|
|
20240411,145900,45176320,9440,9440,9440,9440,0
|
|
20240411,145800,45176320,9440,9440,9440,9440,0
|
|
20240411,145700,45176320,9440,9440,9440,9440,0
|
|
20240411,145600,45176320,9440,9440,9440,9440,0
|
|
20240411,145500,45176320,9440,9440,9440,9440,0
|
|
20240411,145400,45176320,9440,9440,9440,9440,0
|
|
20240411,145300,45176320,9440,9440,9440,9440,0
|
|
20240411,145200,45176320,9440,9440,9440,9440,0
|
|
20240411,145100,45176320,9440,9440,9440,9440,0
|
|
20240411,145000,45176320,9440,9440,9440,9440,0
|
|
20240411,144900,45176320,9440,9440,9440,9440,2
|
|
20240411,144800,45157440,9370,9370,9370,9370,0
|
|
20240411,144700,45157440,9370,9440,9440,9370,1004
|
|
20240411,144600,35743840,9440,9440,9440,9440,8
|
|
20240411,144500,35668320,9440,9440,9440,9440,8
|
|
20240411,144400,35592800,9440,9440,9440,9440,8
|
|
20240411,144300,35517280,9440,9440,9440,9440,8
|
|
20240411,144200,35441760,9440,9440,9440,9440,8
|
|
20240411,144100,35366240,9440,9440,9440,9440,11
|
|
20240411,144000,35262400,9440,9440,9440,9440,0
|
|
20240411,143900,35262400,9440,9440,9440,9440,0
|
|
20240411,143800,35262400,9440,9440,9440,9440,0
|
|
20240411,143700,35262400,9440,9440,9440,9440,1
|
|
20240411,143600,35252960,9430,9430,9430,9430,0
|
|
20240411,143500,35252960,9430,9430,9430,9430,0
|
|
20240411,143400,35252960,9430,9430,9430,9430,0
|
|
20240411,143300,35252960,9430,9430,9430,9430,12
|
|
20240411,143200,35139800,9440,9440,9440,9440,0
|
|
20240411,143100,35139800,9440,9440,9440,9440,9
|
|
20240411,143000,35054840,9430,9440,9440,9430,35
|
|
20240411,142900,34724460,9430,9430,9430,9430,0
|
|
20240411,142800,34724460,9430,9430,9430,9430,0
|
|
20240411,142700,34724460,9430,9430,9430,9430,0
|
|
20240411,142600,34724460,9430,9430,9430,9430,3
|
|
20240411,142500,34696170,9430,9430,9430,9430,0
|
|
20240411,142400,34696170,9430,9430,9430,9430,0
|
|
20240411,142300,34696170,9430,9430,9430,9430,0
|
|
20240411,142200,34696170,9430,9430,9430,9430,0
|
|
20240411,142100,34696170,9430,9430,9430,9430,0
|
|
20240411,142000,34696170,9430,9430,9430,9430,20
|
|
20240411,141900,34507570,9440,9440,9440,9440,0
|
|
20240411,141800,34507570,9440,9440,9440,9440,0
|
|
20240411,141700,34507570,9440,9440,9440,9440,0
|
|
20240411,141600,34507570,9440,9440,9440,9440,0
|
|
20240411,141500,34507570,9440,9440,9440,9440,0
|
|
20240411,141400,34507570,9440,9440,9440,9440,32
|
|
20240411,141300,34205490,9410,9410,9410,9410,0
|
|
20240411,141200,34205490,9410,9410,9410,9410,35
|
|
20240411,141100,33876140,9410,9410,9410,9410,0
|
|
20240411,141000,33876140,9410,9410,9410,9410,0
|
|
20240411,140900,33876140,9410,9410,9410,9410,0
|
|
20240411,140800,33876140,9410,9410,9410,9410,0
|
|
20240411,140700,33876140,9410,9410,9410,9410,2
|
|
20240411,140600,33857320,9450,9450,9450,9450,0
|
|
20240411,140500,33857320,9450,9450,9450,9450,0
|
|
20240411,140400,33857320,9450,9450,9450,9450,0
|
|
20240411,140300,33857320,9450,9450,9450,9450,0
|
|
20240411,140200,33857320,9450,9450,9450,9450,0
|
|
20240411,140100,33857320,9450,9450,9450,9450,0
|
|
20240411,140000,33857320,9450,9450,9450,9450,0
|
|
20240411,135900,33857320,9450,9450,9450,9450,0
|
|
20240411,135800,33857320,9450,9450,9450,9450,0
|
|
20240411,135700,33857320,9450,9450,9450,9450,0
|
|
20240411,135600,33857320,9450,9450,9450,9450,0
|
|
20240411,135500,33857320,9450,9450,9450,9450,0
|
|
20240411,135400,33857320,9450,9450,9450,9450,0
|
|
20240411,135300,33857320,9450,9450,9450,9450,0
|
|
20240411,135200,33857320,9450,9450,9450,9450,0
|
|
20240411,135100,33857320,9450,9450,9450,9450,0
|
|
20240411,135000,33857320,9450,9450,9450,9450,0
|
|
20240411,134900,33857320,9450,9450,9450,9450,0
|
|
20240411,134800,33857320,9450,9450,9450,9450,0
|
|
20240411,134700,33857320,9450,9450,9450,9450,0
|
|
20240411,134600,33857320,9450,9450,9450,9450,0
|
|
20240411,134500,33857320,9450,9450,9450,9450,0
|
|
20240411,134400,33857320,9450,9450,9450,9450,0
|
|
20240411,134300,33857320,9450,9450,9450,9450,0
|
|
20240411,134200,33857320,9450,9450,9450,9450,1
|
|
20240411,134100,33847870,9450,9450,9450,9450,0
|
|
20240411,134000,33847870,9450,9450,9450,9450,1
|
|
20240411,133900,33838420,9440,9440,9440,9440,0
|
|
20240411,133800,33838420,9440,9440,9440,9440,0
|
|
20240411,133700,33838420,9440,9440,9440,9440,0
|
|
20240411,133600,33838420,9440,9440,9440,9440,0
|
|
20240411,133500,33838420,9440,9440,9440,9440,0
|
|
20240411,133400,33838420,9440,9390,9440,9390,462
|
|
20240411,133300,29477540,9430,9430,9430,9430,0
|
|
20240411,133200,29477540,9430,9430,9430,9430,0
|
|
20240411,133100,29477540,9430,9420,9430,9420,510
|
|
20240411,133000,24669720,9420,9420,9420,9420,0
|
|
20240411,132900,24669720,9420,9420,9420,9420,0
|
|
20240411,132800,24669720,9420,9420,9420,9420,0
|
|
20240411,132700,24669720,9420,9420,9420,9420,0
|
|
20240411,132600,24669720,9420,9420,9420,9420,0
|
|
20240411,132500,24669720,9420,9420,9420,9420,0
|
|
20240411,132400,24669720,9420,9420,9420,9420,0
|
|
20240411,132300,24669720,9420,9420,9420,9420,0
|
|
20240411,132200,24669720,9420,9420,9420,9420,0
|
|
20240411,132100,24669720,9420,9420,9420,9420,0
|
|
20240411,132000,24669720,9420,9420,9420,9420,0
|
|
20240411,131900,24669720,9420,9420,9420,9420,0
|
|
20240411,131800,24669720,9420,9390,9420,9390,27
|
|
20240411,131700,24416130,9430,9430,9430,9430,0
|
|
20240411,131600,24416130,9430,9430,9430,9430,0
|
|
20240411,131500,24416130,9430,9430,9430,9430,0
|
|
20240411,131400,24416130,9430,9430,9430,9430,0
|
|
20240411,131300,24416130,9430,9430,9430,9430,0
|
|
20240411,131200,24416130,9430,9400,9430,9400,2
|
|
20240411,131100,24397300,9400,9400,9400,9400,97
|
|
20240411,131000,23485500,9430,9430,9430,9430,0
|
|
20240411,130900,23485500,9430,9430,9430,9430,0
|
|
20240411,130800,23485500,9430,9430,9430,9430,0
|
|
20240411,130700,23485500,9430,9430,9430,9430,0
|
|
20240411,130600,23485500,9430,9430,9430,9430,0
|
|
20240411,130500,23485500,9430,9430,9430,9430,0
|
|
20240411,130400,23485500,9430,9430,9430,9430,0
|
|
20240411,130300,23485500,9430,9430,9430,9430,0
|
|
20240411,130200,23485500,9430,9430,9430,9430,0
|
|
20240411,130100,23485500,9430,9430,9430,9430,0
|
|
20240411,130000,23485500,9430,9430,9430,9430,0
|
|
20240411,125900,23485500,9430,9430,9430,9430,0
|
|
20240411,125800,23485500,9430,9430,9430,9430,3
|
|
20240411,125700,23457210,9430,9430,9430,9430,0
|
|
20240411,125600,23457210,9430,9430,9430,9430,0
|
|
20240411,125500,23457210,9430,9430,9430,9430,0
|
|
20240411,125400,23457210,9430,9430,9430,9430,0
|
|
20240411,125300,23457210,9430,9430,9430,9430,0
|
|
20240411,125200,23457210,9430,9430,9430,9430,0
|
|
20240411,125100,23457210,9430,9430,9430,9430,0
|
|
20240411,125000,23457210,9430,9430,9430,9430,0
|
|
20240411,124900,23457210,9430,9430,9430,9430,0
|
|
20240411,124800,23457210,9430,9430,9430,9430,0
|
|
20240411,124700,23457210,9430,9430,9430,9430,0
|
|
20240411,124600,23457210,9430,9430,9430,9430,0
|
|
20240411,124500,23457210,9430,9430,9430,9430,0
|
|
20240411,124400,23457210,9430,9430,9430,9430,0
|
|
20240411,124300,23457210,9430,9430,9430,9430,0
|
|
20240411,124200,23457210,9430,9430,9430,9430,0
|
|
20240411,124100,23457210,9430,9430,9430,9430,0
|
|
20240411,124000,23457210,9430,9430,9430,9430,1
|
|
20240411,123900,23447780,9400,9400,9400,9400,3
|
|
20240411,123800,23419580,9430,9430,9430,9430,0
|
|
20240411,123700,23419580,9430,9430,9430,9430,0
|
|
20240411,123600,23419580,9430,9430,9430,9430,0
|
|
20240411,123500,23419580,9430,9430,9430,9430,0
|
|
20240411,123400,23419580,9430,9430,9430,9430,1
|
|
20240411,123300,23410150,9400,9400,9400,9400,0
|
|
20240411,123200,23410150,9400,9400,9400,9400,100
|
|
20240411,123100,22470150,9430,9430,9430,9430,0
|
|
20240411,123000,22470150,9430,9430,9430,9430,0
|
|
20240411,122900,22470150,9430,9430,9430,9430,0
|
|
20240411,122800,22470150,9430,9430,9430,9430,0
|
|
20240411,122700,22470150,9430,9430,9430,9430,1
|
|
20240411,122600,22460720,9400,9400,9400,9400,0
|
|
20240411,122500,22460720,9400,9410,9410,9400,202
|
|
20240411,122400,20560910,9440,9440,9440,9440,0
|
|
20240411,122300,20560910,9440,9440,9440,9440,0
|
|
20240411,122200,20560910,9440,9440,9440,9440,0
|
|
20240411,122100,20560910,9440,9440,9440,9440,0
|
|
20240411,122000,20560910,9440,9440,9440,9440,0
|
|
20240411,121900,20560910,9440,9440,9440,9440,0
|
|
20240411,121800,20560910,9440,9440,9440,9440,0
|
|
20240411,121700,20560910,9440,9440,9440,9440,0
|
|
20240411,121600,20560910,9440,9440,9440,9440,0
|
|
20240411,121500,20560910,9440,9440,9440,9440,0
|
|
20240411,121400,20560910,9440,9440,9440,9440,0
|
|
20240411,121300,20560910,9440,9440,9440,9440,0
|
|
20240411,121200,20560910,9440,9440,9440,9440,0
|
|
20240411,121100,20560910,9440,9440,9440,9440,0
|
|
20240411,121000,20560910,9440,9440,9440,9440,0
|
|
20240411,120900,20560910,9440,9440,9440,9440,0
|
|
20240411,120800,20560910,9440,9440,9440,9440,0
|
|
20240411,120700,20560910,9440,9440,9440,9440,0
|
|
20240411,120600,20560910,9440,9440,9440,9440,0
|
|
20240411,120500,20560910,9440,9440,9440,9440,0
|
|
20240411,120400,20560910,9440,9440,9440,9440,0
|
|
20240411,120300,20560910,9440,9440,9440,9440,0
|
|
20240411,120200,20560910,9440,9440,9440,9440,0
|
|
20240411,120100,20560910,9440,9440,9440,9440,0
|
|
20240411,120000,20560910,9440,9440,9440,9440,0
|
|
20240411,115900,20560910,9440,9440,9440,9440,0
|
|
20240411,115800,20560910,9440,9440,9440,9440,0
|
|
20240411,115700,20560910,9440,9440,9440,9440,1
|
|
20240411,115600,20551470,9390,9390,9390,9390,3
|
|
20240411,115500,20523300,9440,9440,9440,9440,0
|
|
20240411,115400,20523300,9440,9440,9440,9440,0
|
|
20240411,115300,20523300,9440,9440,9440,9440,0
|
|
20240411,115200,20523300,9440,9440,9440,9440,0
|
|
20240411,115100,20523300,9440,9440,9440,9440,0
|
|
20240411,115000,20523300,9440,9440,9440,9440,0
|
|
20240411,114900,20523300,9440,9430,9440,9430,100
|
|
20240411,114800,19579330,9440,9440,9440,9440,0
|
|
20240411,114700,19579330,9440,9440,9440,9440,0
|
|
20240411,114600,19579330,9440,9440,9440,9440,0
|
|
20240411,114500,19579330,9440,9440,9440,9440,0
|
|
20240411,114400,19579330,9440,9440,9440,9440,0
|
|
20240411,114300,19579330,9440,9440,9440,9440,0
|
|
20240411,114200,19579330,9440,9440,9440,9440,0
|
|
20240411,114100,19579330,9440,9440,9440,9440,0
|
|
20240411,114000,19579330,9440,9440,9440,9440,0
|
|
20240411,113900,19579330,9440,9440,9440,9440,0
|
|
20240411,113800,19579330,9440,9440,9440,9440,0
|
|
20240411,113700,19579330,9440,9440,9440,9440,0
|
|
20240411,113600,19579330,9440,9440,9440,9440,9
|
|
20240411,113500,19494370,9440,9440,9440,9440,0
|
|
20240411,113400,19494370,9440,9440,9440,9440,0
|
|
20240411,113300,19494370,9440,9440,9440,9440,0
|
|
20240411,113200,19494370,9440,9440,9440,9440,0
|
|
20240411,113100,19494370,9440,9440,9440,9440,0
|
|
20240411,113000,19494370,9440,9440,9440,9440,0
|
|
20240411,112900,19494370,9440,9400,9440,9400,24
|
|
20240411,112800,19268730,9410,9410,9410,9410,0
|
|
20240411,112700,19268730,9410,9410,9410,9410,200
|
|
20240411,112600,17386730,9430,9430,9430,9430,0
|
|
20240411,112500,17386730,9430,9430,9430,9430,0
|
|
20240411,112400,17386730,9430,9430,9430,9430,0
|
|
20240411,112300,17386730,9430,9430,9430,9430,0
|
|
20240411,112200,17386730,9430,9430,9430,9430,0
|
|
20240411,112100,17386730,9430,9430,9430,9430,0
|
|
20240411,112000,17386730,9430,9430,9430,9430,0
|
|
20240411,111900,17386730,9430,9430,9430,9430,0
|
|
20240411,111800,17386730,9430,9430,9430,9430,0
|
|
20240411,111700,17386730,9430,9430,9430,9430,0
|
|
20240411,111600,17386730,9430,9430,9430,9430,0
|
|
20240411,111500,17386730,9430,9430,9430,9430,0
|
|
20240411,111400,17386730,9430,9430,9430,9430,0
|
|
20240411,111300,17386730,9430,9430,9430,9430,0
|
|
20240411,111200,17386730,9430,9430,9430,9430,0
|
|
20240411,111100,17386730,9430,9430,9430,9430,0
|
|
20240411,111000,17386730,9430,9430,9430,9430,1
|
|
20240411,110900,17377300,9440,9440,9440,9440,0
|
|
20240411,110800,17377300,9440,9440,9440,9440,0
|
|
20240411,110700,17377300,9440,9440,9440,9440,0
|
|
20240411,110600,17377300,9440,9440,9440,9440,1
|
|
20240411,110500,17367860,9380,9380,9380,9380,0
|
|
20240411,110400,17367860,9380,9380,9380,9380,0
|
|
20240411,110300,17367860,9380,9380,9380,9380,11
|
|
20240411,110200,17264680,9440,9440,9440,9440,0
|
|
20240411,110100,17264680,9440,9440,9440,9440,0
|
|
20240411,110000,17264680,9440,9440,9440,9440,0
|
|
20240411,105900,17264680,9440,9440,9440,9440,0
|
|
20240411,105800,17264680,9440,9440,9440,9440,5
|
|
20240411,105700,17217480,9440,9440,9440,9440,0
|
|
20240411,105600,17217480,9440,9440,9440,9440,0
|
|
20240411,105500,17217480,9440,9440,9440,9440,0
|
|
20240411,105400,17217480,9440,9440,9440,9440,0
|
|
20240411,105300,17217480,9440,9440,9440,9440,0
|
|
20240411,105200,17217480,9440,9440,9440,9440,0
|
|
20240411,105100,17217480,9440,9440,9440,9440,1
|
|
20240411,105000,17208040,9370,9370,9370,9370,0
|
|
20240411,104900,17208040,9370,9370,9370,9370,0
|
|
20240411,104800,17208040,9370,9370,9370,9370,0
|
|
20240411,104700,17208040,9370,9370,9370,9370,0
|
|
20240411,104600,17208040,9370,9370,9370,9370,0
|
|
20240411,104500,17208040,9370,9370,9370,9370,0
|
|
20240411,104400,17208040,9370,9370,9370,9370,0
|
|
20240411,104300,17208040,9370,9370,9370,9370,0
|
|
20240411,104200,17208040,9370,9370,9370,9370,0
|
|
20240411,104100,17208040,9370,9370,9370,9370,62
|
|
20240411,104000,16627100,9440,9440,9440,9440,1
|
|
20240411,103900,16617660,9370,9370,9370,9370,0
|
|
20240411,103800,16617660,9370,9370,9370,9370,0
|
|
20240411,103700,16617660,9370,9400,9400,9370,50
|
|
20240411,103600,16148890,9440,9440,9440,9440,0
|
|
20240411,103500,16148890,9440,9440,9440,9440,0
|
|
20240411,103400,16148890,9440,9440,9440,9440,0
|
|
20240411,103300,16148890,9440,9440,9440,9440,0
|
|
20240411,103200,16148890,9440,9440,9440,9440,0
|
|
20240411,103100,16148890,9440,9440,9440,9440,0
|
|
20240411,103000,16148890,9440,9440,9440,9440,0
|
|
20240411,102900,16148890,9440,9440,9440,9440,0
|
|
20240411,102800,16148890,9440,9440,9440,9440,0
|
|
20240411,102700,16148890,9440,9410,9440,9410,16
|
|
20240411,102600,15998160,9410,9410,9410,9410,0
|
|
20240411,102500,15998160,9410,9410,9410,9410,0
|
|
20240411,102400,15998160,9410,9410,9410,9410,0
|
|
20240411,102300,15998160,9410,9410,9410,9410,0
|
|
20240411,102200,15998160,9410,9410,9410,9410,0
|
|
20240411,102100,15998160,9410,9410,9410,9410,0
|
|
20240411,102000,15998160,9410,9420,9420,9410,2
|
|
20240411,101900,15979330,9430,9430,9430,9430,0
|
|
20240411,101800,15979330,9430,9430,9430,9430,0
|
|
20240411,101700,15979330,9430,9430,9430,9430,0
|
|
20240411,101600,15979330,9430,9430,9430,9430,0
|
|
20240411,101500,15979330,9430,9440,9440,9430,2
|
|
20240411,101400,15960460,9390,9390,9390,9390,0
|
|
20240411,101300,15960460,9390,9390,9390,9390,0
|
|
20240411,101200,15960460,9390,9390,9390,9390,0
|
|
20240411,101100,15960460,9390,9390,9390,9390,41
|
|
20240411,101000,15575470,9400,9400,9400,9400,0
|
|
20240411,100900,15575470,9400,9400,9400,9400,0
|
|
20240411,100800,15575470,9400,9400,9400,9400,0
|
|
20240411,100700,15575470,9400,9400,9400,9400,0
|
|
20240411,100600,15575470,9400,9400,9400,9400,0
|
|
20240411,100500,15575470,9400,9400,9400,9400,0
|
|
20240411,100400,15575470,9400,9400,9400,9400,0
|
|
20240411,100300,15575470,9400,9400,9400,9400,0
|
|
20240411,100200,15575470,9400,9400,9400,9400,1
|
|
20240411,100100,15566070,9440,9440,9440,9440,0
|
|
20240411,100000,15566070,9440,9440,9440,9440,0
|
|
20240411,095900,15566070,9440,9440,9440,9440,0
|
|
20240411,095800,15566070,9440,9440,9440,9440,2
|
|
20240411,095700,15547190,9450,9450,9450,9450,0
|
|
20240411,095600,15547190,9450,9450,9450,9450,1
|
|
20240411,095500,15537740,9450,9450,9450,9450,0
|
|
20240411,095400,15537740,9450,9450,9450,9450,0
|
|
20240411,095300,15537740,9450,9450,9450,9450,0
|
|
20240411,095200,15537740,9450,9450,9450,9450,0
|
|
20240411,095100,15537740,9450,9440,9450,9440,2
|
|
20240411,095000,15518850,9440,9440,9440,9440,0
|
|
20240411,094900,15518850,9440,9440,9440,9440,577
|
|
20240411,094800,10071970,9440,9440,9440,9440,1
|
|
20240411,094700,10062530,9420,9420,9420,9420,0
|
|
20240411,094600,10062530,9420,9420,9420,9420,2
|
|
20240411,094500,10043690,9420,9420,9420,9420,0
|
|
20240411,094400,10043690,9420,9380,9420,9380,31
|
|
20240411,094300,9752870,9440,9440,9440,9440,0
|
|
20240411,094200,9752870,9440,9440,9440,9440,0
|
|
20240411,094100,9752870,9440,9440,9440,9440,0
|
|
20240411,094000,9752870,9440,9380,9440,9380,125
|
|
20240411,093900,8580310,9450,9450,9450,9450,0
|
|
20240411,093800,8580310,9450,9450,9450,9450,0
|
|
20240411,093700,8580310,9450,9450,9450,9450,0
|
|
20240411,093600,8580310,9450,9450,9450,9450,0
|
|
20240411,093500,8580310,9450,9430,9450,9430,11
|
|
20240411,093400,8476560,9400,9400,9400,9400,110
|
|
20240411,093300,7442560,9390,9390,9390,9390,10
|
|
20240411,093200,7348660,9390,9390,9390,9390,0
|
|
20240411,093100,7348660,9390,9390,9390,9390,1
|
|
20240411,093000,7339270,9380,9380,9380,9380,19
|
|
20240411,092900,7161050,9380,9380,9380,9380,0
|
|
20240411,092800,7161050,9380,9380,9380,9380,63
|
|
20240411,092700,6570110,9380,9380,9380,9380,118
|
|
20240411,092600,5463270,9380,9380,9380,9380,0
|
|
20240411,092500,5463270,9380,9380,9380,9380,2
|
|
20240411,092400,5444510,9300,9330,9330,9300,10
|
|
20240411,092300,5351480,9350,9350,9350,9350,149
|
|
20240411,092200,3958330,9350,9350,9350,9350,0
|
|
20240411,092100,3958330,9350,9350,9350,9350,0
|
|
20240411,092000,3958330,9350,9350,9350,9350,0
|
|
20240411,091900,3958330,9350,9350,9350,9350,0
|
|
20240411,091800,3958330,9350,9350,9350,9350,0
|
|
20240411,091700,3958330,9350,9350,9350,9350,0
|
|
20240411,091600,3958330,9350,9350,9350,9350,0
|
|
20240411,091500,3958330,9350,9350,9350,9350,0
|
|
20240411,091400,3958330,9350,9350,9350,9350,0
|
|
20240411,091300,3958330,9350,9350,9350,9350,0
|
|
20240411,091200,3958330,9350,9350,9350,9350,0
|
|
20240411,091100,3958330,9350,9350,9350,9350,0
|
|
20240411,091000,3958330,9350,9350,9350,9350,0
|
|
20240411,090900,3958330,9350,9350,9350,9350,1
|
|
20240411,090800,3948980,9380,9380,9380,9380,0
|
|
20240411,090700,3948980,9380,9380,9380,9380,0
|
|
20240411,090600,3948980,9380,9380,9380,9380,72
|
|
20240411,090500,3273620,9380,9380,9380,9380,213
|
|
20240411,090400,1275680,9380,9380,9380,9380,0
|
|
20240411,090300,1275680,9380,9380,9380,9380,0
|
|
20240411,090200,1275680,9380,9380,9380,9380,0
|
|
20240411,090100,1275680,9380,9380,9380,9380,0
|
|
20240411,090000,1275680,9380,9380,9380,9380,136
|