658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195500,58256430,9400,9400,9400,9400,510
|
|
20240412,195400,58256430,9400,9400,9400,9400,0
|
|
20240412,195300,58256430,9400,9400,9400,9400,0
|
|
20240412,195200,58256430,9400,9400,9400,9400,0
|
|
20240412,195100,58256430,9400,9400,9400,9400,0
|
|
20240412,195000,58256430,9400,9400,9400,9400,0
|
|
20240412,194900,58256430,9400,9400,9400,9400,0
|
|
20240412,194800,58256430,9400,9400,9400,9400,0
|
|
20240412,194700,58256430,9400,9400,9400,9400,0
|
|
20240412,194600,58256430,9400,9400,9400,9400,0
|
|
20240412,194500,58256430,9400,9400,9400,9400,0
|
|
20240412,194400,58256430,9400,9400,9400,9400,0
|
|
20240412,194300,58256430,9400,9400,9400,9400,0
|
|
20240412,194200,58256430,9400,9400,9400,9400,0
|
|
20240412,194100,58256430,9400,9400,9400,9400,0
|
|
20240412,194000,58256430,9400,9400,9400,9400,0
|
|
20240412,193900,58256430,9400,9400,9400,9400,0
|
|
20240412,193800,58256430,9400,9400,9400,9400,0
|
|
20240412,193700,58256430,9400,9400,9400,9400,0
|
|
20240412,193600,58256430,9400,9400,9400,9400,0
|
|
20240412,193500,58256430,9400,9400,9400,9400,0
|
|
20240412,193400,58256430,9400,9400,9400,9400,0
|
|
20240412,193300,58256430,9400,9400,9400,9400,0
|
|
20240412,193200,58256430,9400,9400,9400,9400,0
|
|
20240412,193100,58256430,9400,9400,9400,9400,0
|
|
20240412,193000,58256430,9400,9400,9400,9400,0
|
|
20240412,192900,58256430,9400,9400,9400,9400,0
|
|
20240412,192800,58256430,9400,9400,9400,9400,0
|
|
20240412,192700,58256430,9400,9400,9400,9400,0
|
|
20240412,192600,58256430,9400,9400,9400,9400,0
|
|
20240412,192500,58256430,9400,9400,9400,9400,510
|
|
20240412,192400,58256430,9400,9400,9400,9400,0
|
|
20240412,192300,58256430,9400,9400,9400,9400,0
|
|
20240412,192200,58256430,9400,9400,9400,9400,0
|
|
20240412,192100,58256430,9400,9400,9400,9400,0
|
|
20240412,192000,58256430,9400,9400,9400,9400,0
|
|
20240412,191900,58256430,9400,9400,9400,9400,0
|
|
20240412,191800,58256430,9400,9400,9400,9400,0
|
|
20240412,191700,58256430,9400,9400,9400,9400,0
|
|
20240412,191600,58256430,9400,9400,9400,9400,0
|
|
20240412,191500,58256430,9400,9400,9400,9400,0
|
|
20240412,191400,58256430,9400,9400,9400,9400,0
|
|
20240412,191300,58256430,9400,9400,9400,9400,0
|
|
20240412,191200,58256430,9400,9400,9400,9400,0
|
|
20240412,191100,58256430,9400,9400,9400,9400,0
|
|
20240412,191000,58256430,9400,9400,9400,9400,0
|
|
20240412,190900,58256430,9400,9400,9400,9400,0
|
|
20240412,190800,58256430,9400,9400,9400,9400,0
|
|
20240412,190700,58256430,9400,9400,9400,9400,0
|
|
20240412,190600,58256430,9400,9400,9400,9400,0
|
|
20240412,190500,58256430,9400,9400,9400,9400,0
|
|
20240412,190400,58256430,9400,9400,9400,9400,0
|
|
20240412,190300,58256430,9400,9400,9400,9400,0
|
|
20240412,190200,58256430,9400,9400,9400,9400,0
|
|
20240412,190100,58256430,9400,9400,9400,9400,0
|
|
20240412,190000,58256430,9400,9400,9400,9400,0
|
|
20240412,185900,58256430,9400,9400,9400,9400,0
|
|
20240412,185800,58256430,9400,9400,9400,9400,0
|
|
20240412,185700,58256430,9400,9400,9400,9400,0
|
|
20240412,185600,58256430,9400,9400,9400,9400,0
|
|
20240412,185500,58256430,9400,9400,9400,9400,510
|
|
20240412,185400,58256430,9400,9400,9400,9400,0
|
|
20240412,185300,58256430,9400,9400,9400,9400,0
|
|
20240412,185200,58256430,9400,9400,9400,9400,0
|
|
20240412,185100,58256430,9400,9400,9400,9400,0
|
|
20240412,185000,58256430,9400,9400,9400,9400,0
|
|
20240412,184900,58256430,9400,9400,9400,9400,0
|
|
20240412,184800,58256430,9400,9400,9400,9400,0
|
|
20240412,184700,58256430,9400,9400,9400,9400,0
|
|
20240412,184600,58256430,9400,9400,9400,9400,0
|
|
20240412,184500,58256430,9400,9400,9400,9400,0
|
|
20240412,184400,58256430,9400,9400,9400,9400,0
|
|
20240412,184300,58256430,9400,9400,9400,9400,0
|
|
20240412,184200,58256430,9400,9400,9400,9400,0
|
|
20240412,184100,58256430,9400,9400,9400,9400,0
|
|
20240412,184000,58256430,9400,9400,9400,9400,0
|
|
20240412,183900,58256430,9400,9400,9400,9400,0
|
|
20240412,183800,58256430,9400,9400,9400,9400,0
|
|
20240412,183700,58256430,9400,9400,9400,9400,0
|
|
20240412,183600,58256430,9400,9400,9400,9400,0
|
|
20240412,183500,58256430,9400,9400,9400,9400,0
|
|
20240412,183400,58256430,9400,9400,9400,9400,0
|
|
20240412,183300,58256430,9400,9400,9400,9400,0
|
|
20240412,183200,58256430,9400,9400,9400,9400,0
|
|
20240412,183100,58256430,9400,9400,9400,9400,0
|
|
20240412,183000,58256430,9400,9400,9400,9400,0
|
|
20240412,182900,58256430,9400,9400,9400,9400,0
|
|
20240412,182800,58256430,9400,9400,9400,9400,0
|
|
20240412,182700,58256430,9400,9400,9400,9400,0
|
|
20240412,182600,58256430,9400,9400,9400,9400,0
|
|
20240412,182500,58256430,9400,9400,9400,9400,510
|
|
20240412,182400,58256430,9400,9400,9400,9400,0
|
|
20240412,182300,58256430,9400,9400,9400,9400,0
|
|
20240412,182200,58256430,9400,9400,9400,9400,0
|
|
20240412,182100,58256430,9400,9400,9400,9400,0
|
|
20240412,182000,58256430,9400,9400,9400,9400,0
|
|
20240412,181900,58256430,9400,9400,9400,9400,0
|
|
20240412,181800,58256430,9400,9400,9400,9400,0
|
|
20240412,181700,58256430,9400,9400,9400,9400,0
|
|
20240412,181600,58256430,9400,9400,9400,9400,0
|
|
20240412,181500,58256430,9400,9400,9400,9400,0
|
|
20240412,181400,58256430,9400,9400,9400,9400,0
|
|
20240412,181300,58256430,9400,9400,9400,9400,0
|
|
20240412,181200,58256430,9400,9400,9400,9400,0
|
|
20240412,181100,58256430,9400,9400,9400,9400,0
|
|
20240412,181000,58256430,9400,9400,9400,9400,0
|
|
20240412,180900,58256430,9400,9400,9400,9400,0
|
|
20240412,180800,58256430,9400,9400,9400,9400,0
|
|
20240412,180700,58256430,9400,9400,9400,9400,0
|
|
20240412,180600,58256430,9400,9400,9400,9400,0
|
|
20240412,180500,58256430,9400,9400,9400,9400,0
|
|
20240412,180400,58256430,9400,9400,9400,9400,0
|
|
20240412,180300,58256430,9400,9400,9400,9400,0
|
|
20240412,180200,58256430,9400,9400,9400,9400,0
|
|
20240412,180100,58256430,9400,9400,9400,9400,0
|
|
20240412,180000,58256430,9400,9400,9400,9400,0
|
|
20240412,175900,58256430,9400,9400,9400,9400,0
|
|
20240412,175800,58256430,9400,9400,9400,9400,0
|
|
20240412,175700,58256430,9400,9400,9400,9400,0
|
|
20240412,175600,58256430,9400,9400,9400,9400,0
|
|
20240412,175500,58256430,9400,9400,9400,9400,510
|
|
20240412,175400,58256430,9400,9400,9400,9400,0
|
|
20240412,175300,58256430,9400,9400,9400,9400,0
|
|
20240412,175200,58256430,9400,9400,9400,9400,0
|
|
20240412,175100,58256430,9400,9400,9400,9400,0
|
|
20240412,175000,58256430,9400,9400,9400,9400,0
|
|
20240412,174900,58256430,9400,9400,9400,9400,0
|
|
20240412,174800,58256430,9400,9400,9400,9400,0
|
|
20240412,174700,58256430,9400,9400,9400,9400,0
|
|
20240412,174600,58256430,9400,9400,9400,9400,0
|
|
20240412,174500,58256430,9400,9400,9400,9400,0
|
|
20240412,174400,58256430,9400,9400,9400,9400,0
|
|
20240412,174300,58256430,9400,9400,9400,9400,0
|
|
20240412,174200,58256430,9400,9400,9400,9400,0
|
|
20240412,174100,58256430,9400,9400,9400,9400,0
|
|
20240412,174000,58256430,9400,9400,9400,9400,0
|
|
20240412,173900,58256430,9400,9400,9400,9400,0
|
|
20240412,173800,58256430,9400,9400,9400,9400,0
|
|
20240412,173700,58256430,9400,9400,9400,9400,0
|
|
20240412,173600,58256430,9400,9400,9400,9400,0
|
|
20240412,173500,58256430,9400,9400,9400,9400,0
|
|
20240412,173400,58256430,9400,9400,9400,9400,0
|
|
20240412,173300,58256430,9400,9400,9400,9400,0
|
|
20240412,173200,58256430,9400,9400,9400,9400,0
|
|
20240412,173100,58256430,9400,9400,9400,9400,0
|
|
20240412,173000,58256430,9400,9400,9400,9400,0
|
|
20240412,172900,58256430,9400,9400,9400,9400,0
|
|
20240412,172800,58256430,9400,9400,9400,9400,0
|
|
20240412,172700,58256430,9400,9400,9400,9400,0
|
|
20240412,172600,58256430,9400,9400,9400,9400,0
|
|
20240412,172500,58256430,9400,9400,9400,9400,510
|
|
20240412,172400,58256430,9400,9400,9400,9400,0
|
|
20240412,172300,58256430,9400,9400,9400,9400,0
|
|
20240412,172200,58256430,9400,9400,9400,9400,0
|
|
20240412,172100,58256430,9400,9400,9400,9400,0
|
|
20240412,172000,58256430,9400,9400,9400,9400,0
|
|
20240412,171900,58256430,9400,9400,9400,9400,0
|
|
20240412,171800,58256430,9400,9400,9400,9400,0
|
|
20240412,171700,58256430,9400,9400,9400,9400,0
|
|
20240412,171600,58256430,9400,9400,9400,9400,0
|
|
20240412,171500,58256430,9400,9400,9400,9400,0
|
|
20240412,171400,58256430,9400,9400,9400,9400,0
|
|
20240412,171300,58256430,9400,9400,9400,9400,0
|
|
20240412,171200,58256430,9400,9400,9400,9400,0
|
|
20240412,171100,58256430,9400,9400,9400,9400,0
|
|
20240412,171000,58256430,9400,9400,9400,9400,0
|
|
20240412,170900,58256430,9400,9400,9400,9400,0
|
|
20240412,170800,58256430,9400,9400,9400,9400,0
|
|
20240412,170700,58256430,9400,9400,9400,9400,0
|
|
20240412,170600,58256430,9400,9400,9400,9400,0
|
|
20240412,170500,58256430,9400,9400,9400,9400,0
|
|
20240412,170400,58256430,9400,9400,9400,9400,0
|
|
20240412,170300,58256430,9400,9400,9400,9400,0
|
|
20240412,170200,58256430,9400,9400,9400,9400,0
|
|
20240412,170100,58256430,9400,9400,9400,9400,0
|
|
20240412,170000,58256430,9400,9400,9400,9400,0
|
|
20240412,165900,58256430,9400,9400,9400,9400,0
|
|
20240412,165800,58256430,9400,9400,9400,9400,0
|
|
20240412,165700,58256430,9400,9400,9400,9400,0
|
|
20240412,165600,58256430,9400,9400,9400,9400,0
|
|
20240412,165500,58256430,9400,9400,9400,9400,510
|
|
20240412,165400,58256430,9400,9400,9400,9400,0
|
|
20240412,165300,58256430,9400,9400,9400,9400,0
|
|
20240412,165200,58256430,9400,9400,9400,9400,0
|
|
20240412,165100,58256430,9400,9400,9400,9400,0
|
|
20240412,165000,58256430,9400,9400,9400,9400,0
|
|
20240412,164900,58256430,9400,9400,9400,9400,0
|
|
20240412,164800,58256430,9400,9400,9400,9400,0
|
|
20240412,164700,58256430,9400,9400,9400,9400,0
|
|
20240412,164600,58256430,9400,9400,9400,9400,0
|
|
20240412,164500,58256430,9400,9400,9400,9400,0
|
|
20240412,164400,58256430,9400,9400,9400,9400,0
|
|
20240412,164300,58256430,9400,9400,9400,9400,0
|
|
20240412,164200,58256430,9400,9400,9400,9400,0
|
|
20240412,164100,58256430,9400,9400,9400,9400,0
|
|
20240412,164000,58256430,9400,9400,9400,9400,0
|
|
20240412,163900,58256430,9400,9400,9400,9400,0
|
|
20240412,163800,58256430,9400,9400,9400,9400,0
|
|
20240412,163700,58256430,9400,9400,9400,9400,0
|
|
20240412,163600,58256430,9400,9400,9400,9400,0
|
|
20240412,163500,58256430,9400,9400,9400,9400,0
|
|
20240412,163400,58256430,9400,9400,9400,9400,0
|
|
20240412,163300,58256430,9400,9400,9400,9400,0
|
|
20240412,163200,58256430,9400,9400,9400,9400,0
|
|
20240412,163100,58256430,9400,9400,9400,9400,0
|
|
20240412,163000,58256430,9400,9400,9400,9400,0
|
|
20240412,162900,58256430,9400,9400,9400,9400,0
|
|
20240412,162800,58256430,9400,9400,9400,9400,0
|
|
20240412,162700,58256430,9400,9400,9400,9400,0
|
|
20240412,162600,58256430,9400,9400,9400,9400,0
|
|
20240412,162500,58256430,9400,9400,9400,9400,510
|
|
20240412,162400,58256430,9400,9400,9400,9400,0
|
|
20240412,162300,58256430,9400,9400,9400,9400,0
|
|
20240412,162200,58256430,9400,9400,9400,9400,0
|
|
20240412,162100,58256430,9400,9400,9400,9400,0
|
|
20240412,162000,58256430,9400,9400,9400,9400,0
|
|
20240412,161900,58256430,9400,9400,9400,9400,0
|
|
20240412,161800,58256430,9400,9400,9400,9400,0
|
|
20240412,161700,58256430,9400,9400,9400,9400,0
|
|
20240412,161600,58256430,9400,9400,9400,9400,0
|
|
20240412,161500,58256430,9400,9400,9400,9400,0
|
|
20240412,161400,58256430,9400,9400,9400,9400,0
|
|
20240412,161300,58256430,9400,9400,9400,9400,0
|
|
20240412,161200,58256430,9400,9400,9400,9400,0
|
|
20240412,161100,58256430,9400,9400,9400,9400,0
|
|
20240412,161000,58256430,9400,9400,9400,9400,0
|
|
20240412,160900,58256430,9400,9400,9400,9400,0
|
|
20240412,160800,58256430,9400,9400,9400,9400,0
|
|
20240412,160700,58256430,9400,9400,9400,9400,0
|
|
20240412,160600,58256430,9400,9400,9400,9400,0
|
|
20240412,160500,58256430,9400,9400,9400,9400,0
|
|
20240412,160400,58256430,9400,9400,9400,9400,0
|
|
20240412,160300,58256430,9400,9400,9400,9400,0
|
|
20240412,160200,58256430,9400,9400,9400,9400,0
|
|
20240412,160100,58256430,9400,9400,9400,9400,0
|
|
20240412,160000,58256430,9400,9400,9400,9400,0
|
|
20240412,155900,58256430,9400,9400,9400,9400,0
|
|
20240412,155800,58256430,9400,9400,9400,9400,0
|
|
20240412,155700,58256430,9400,9400,9400,9400,0
|
|
20240412,155600,58256430,9400,9400,9400,9400,0
|
|
20240412,155500,58256430,9400,9400,9400,9400,510
|
|
20240412,155400,58256430,9400,9400,9400,9400,0
|
|
20240412,155300,58256430,9400,9400,9400,9400,0
|
|
20240412,155200,58256430,9400,9400,9400,9400,0
|
|
20240412,155100,58256430,9400,9400,9400,9400,0
|
|
20240412,155000,58256430,9400,9400,9400,9400,0
|
|
20240412,154900,58256430,9400,9400,9400,9400,0
|
|
20240412,154800,58256430,9400,9400,9400,9400,0
|
|
20240412,154700,58256430,9400,9400,9400,9400,0
|
|
20240412,154600,58256430,9400,9400,9400,9400,0
|
|
20240412,154500,58256430,9400,9400,9400,9400,0
|
|
20240412,154400,58256430,9400,9400,9400,9400,0
|
|
20240412,154300,58256430,9400,9400,9400,9400,0
|
|
20240412,154200,58256430,9400,9400,9400,9400,0
|
|
20240412,154100,58256430,9400,9400,9400,9400,0
|
|
20240412,154000,58256430,9400,9400,9400,9400,0
|
|
20240412,153900,58256430,9400,9400,9400,9400,0
|
|
20240412,153800,58256430,9400,9400,9400,9400,0
|
|
20240412,153700,58256430,9400,9400,9400,9400,0
|
|
20240412,153600,58256430,9400,9400,9400,9400,0
|
|
20240412,153500,58256430,9400,9400,9400,9400,0
|
|
20240412,153400,58256430,9400,9400,9400,9400,0
|
|
20240412,153300,58256430,9400,9400,9400,9400,0
|
|
20240412,153200,58256430,9400,9400,9400,9400,0
|
|
20240412,153100,58256430,9400,9400,9400,9400,0
|
|
20240412,153000,58256430,9400,9400,9400,9400,510
|
|
20240412,152900,53462430,9400,9400,9400,9400,0
|
|
20240412,152800,53462430,9400,9400,9400,9400,0
|
|
20240412,152700,53462430,9400,9400,9400,9400,0
|
|
20240412,152600,53462430,9400,9400,9400,9400,0
|
|
20240412,152500,53462430,9400,9400,9400,9400,0
|
|
20240412,152400,53462430,9400,9400,9400,9400,0
|
|
20240412,152300,53462430,9400,9400,9400,9400,0
|
|
20240412,152200,53462430,9400,9400,9400,9400,0
|
|
20240412,152100,53462430,9400,9400,9400,9400,0
|
|
20240412,152000,53462430,9400,9400,9400,9400,0
|
|
20240412,151900,53462430,9400,9400,9400,9400,0
|
|
20240412,151800,53462430,9400,9400,9400,9400,0
|
|
20240412,151700,53462430,9400,9400,9400,9400,0
|
|
20240412,151600,53462430,9400,9400,9400,9400,0
|
|
20240412,151500,53462430,9400,9400,9400,9400,0
|
|
20240412,151400,53462430,9400,9400,9400,9400,400
|
|
20240412,151300,49702430,9400,9400,9400,9400,0
|
|
20240412,151200,49702430,9400,9400,9400,9400,0
|
|
20240412,151100,49702430,9400,9410,9410,9400,338
|
|
20240412,151000,46525210,9430,9430,9430,9430,0
|
|
20240412,150900,46525210,9430,9430,9430,9430,0
|
|
20240412,150800,46525210,9430,9430,9430,9430,0
|
|
20240412,150700,46525210,9430,9430,9430,9430,0
|
|
20240412,150600,46525210,9430,9430,9430,9430,0
|
|
20240412,150500,46525210,9430,9430,9430,9430,30
|
|
20240412,150400,46242310,9430,9430,9430,9430,0
|
|
20240412,150300,46242310,9430,9430,9430,9430,0
|
|
20240412,150200,46242310,9430,9430,9430,9430,0
|
|
20240412,150100,46242310,9430,9430,9430,9430,0
|
|
20240412,150000,46242310,9430,9430,9430,9430,0
|
|
20240412,145900,46242310,9430,9430,9430,9430,5
|
|
20240412,145800,46195160,9430,9430,9430,9430,0
|
|
20240412,145700,46195160,9430,9430,9430,9430,0
|
|
20240412,145600,46195160,9430,9430,9430,9430,0
|
|
20240412,145500,46195160,9430,9430,9430,9430,5
|
|
20240412,145400,46148010,9430,9430,9430,9430,0
|
|
20240412,145300,46148010,9430,9430,9430,9430,1
|
|
20240412,145200,46138580,9400,9400,9400,9400,0
|
|
20240412,145100,46138580,9400,9400,9400,9400,0
|
|
20240412,145000,46138580,9400,9400,9400,9400,115
|
|
20240412,144900,45057580,9400,9400,9400,9400,0
|
|
20240412,144800,45057580,9400,9400,9400,9400,0
|
|
20240412,144700,45057580,9400,9400,9400,9400,0
|
|
20240412,144600,45057580,9400,9400,9400,9400,0
|
|
20240412,144500,45057580,9400,9400,9400,9400,0
|
|
20240412,144400,45057580,9400,9400,9400,9400,0
|
|
20240412,144300,45057580,9400,9400,9400,9400,4
|
|
20240412,144200,45019980,9400,9400,9400,9400,0
|
|
20240412,144100,45019980,9400,9400,9400,9400,50
|
|
20240412,144000,44549980,9430,9430,9430,9430,0
|
|
20240412,143900,44549980,9430,9430,9430,9430,0
|
|
20240412,143800,44549980,9430,9430,9430,9430,0
|
|
20240412,143700,44549980,9430,9430,9430,9430,0
|
|
20240412,143600,44549980,9430,9430,9430,9430,0
|
|
20240412,143500,44549980,9430,9430,9430,9430,0
|
|
20240412,143400,44549980,9430,9430,9430,9430,3
|
|
20240412,143300,44521690,9400,9400,9400,9400,11
|
|
20240412,143200,44418290,9440,9440,9440,9440,0
|
|
20240412,143100,44418290,9440,9440,9440,9440,0
|
|
20240412,143000,44418290,9440,9440,9440,9440,0
|
|
20240412,142900,44418290,9440,9440,9440,9440,0
|
|
20240412,142800,44418290,9440,9440,9440,9440,0
|
|
20240412,142700,44418290,9440,9440,9440,9440,0
|
|
20240412,142600,44418290,9440,9440,9440,9440,0
|
|
20240412,142500,44418290,9440,9440,9440,9440,0
|
|
20240412,142400,44418290,9440,9440,9440,9440,0
|
|
20240412,142300,44418290,9440,9440,9440,9440,0
|
|
20240412,142200,44418290,9440,9440,9440,9440,0
|
|
20240412,142100,44418290,9440,9440,9440,9440,0
|
|
20240412,142000,44418290,9440,9440,9440,9440,0
|
|
20240412,141900,44418290,9440,9440,9440,9440,0
|
|
20240412,141800,44418290,9440,9440,9440,9440,0
|
|
20240412,141700,44418290,9440,9440,9440,9440,0
|
|
20240412,141600,44418290,9440,9440,9440,9440,0
|
|
20240412,141500,44418290,9440,9440,9440,9440,0
|
|
20240412,141400,44418290,9440,9440,9440,9440,0
|
|
20240412,141300,44418290,9440,9440,9440,9440,0
|
|
20240412,141200,44418290,9440,9440,9440,9440,0
|
|
20240412,141100,44418290,9440,9440,9440,9440,0
|
|
20240412,141000,44418290,9440,9440,9440,9440,0
|
|
20240412,140900,44418290,9440,9440,9440,9440,0
|
|
20240412,140800,44418290,9440,9440,9440,9440,0
|
|
20240412,140700,44418290,9440,9440,9440,9440,0
|
|
20240412,140600,44418290,9440,9440,9440,9440,0
|
|
20240412,140500,44418290,9440,9440,9440,9440,0
|
|
20240412,140400,44418290,9440,9440,9440,9440,0
|
|
20240412,140300,44418290,9440,9440,9440,9440,0
|
|
20240412,140200,44418290,9440,9440,9440,9440,0
|
|
20240412,140100,44418290,9440,9440,9440,9440,0
|
|
20240412,140000,44418290,9440,9440,9440,9440,0
|
|
20240412,135900,44418290,9440,9440,9440,9440,0
|
|
20240412,135800,44418290,9440,9440,9440,9440,0
|
|
20240412,135700,44418290,9440,9440,9440,9440,0
|
|
20240412,135600,44418290,9440,9440,9440,9440,0
|
|
20240412,135500,44418290,9440,9440,9440,9440,0
|
|
20240412,135400,44418290,9440,9440,9440,9440,0
|
|
20240412,135300,44418290,9440,9440,9440,9440,0
|
|
20240412,135200,44418290,9440,9440,9440,9440,0
|
|
20240412,135100,44418290,9440,9440,9440,9440,0
|
|
20240412,135000,44418290,9440,9440,9440,9440,0
|
|
20240412,134900,44418290,9440,9440,9440,9440,0
|
|
20240412,134800,44418290,9440,9440,9440,9440,0
|
|
20240412,134700,44418290,9440,9440,9440,9440,0
|
|
20240412,134600,44418290,9440,9440,9440,9440,0
|
|
20240412,134500,44418290,9440,9440,9440,9440,0
|
|
20240412,134400,44418290,9440,9440,9440,9440,0
|
|
20240412,134300,44418290,9440,9440,9440,9440,0
|
|
20240412,134200,44418290,9440,9440,9440,9440,0
|
|
20240412,134100,44418290,9440,9440,9440,9440,0
|
|
20240412,134000,44418290,9440,9440,9440,9440,0
|
|
20240412,133900,44418290,9440,9440,9440,9440,0
|
|
20240412,133800,44418290,9440,9430,9440,9430,2
|
|
20240412,133700,44399420,9430,9430,9430,9430,0
|
|
20240412,133600,44399420,9430,9430,9430,9430,2
|
|
20240412,133500,44380560,9440,9440,9440,9440,0
|
|
20240412,133400,44380560,9440,9440,9440,9440,0
|
|
20240412,133300,44380560,9440,9440,9440,9440,0
|
|
20240412,133200,44380560,9440,9440,9440,9440,0
|
|
20240412,133100,44380560,9440,9440,9440,9440,0
|
|
20240412,133000,44380560,9440,9440,9440,9440,0
|
|
20240412,132900,44380560,9440,9440,9440,9440,0
|
|
20240412,132800,44380560,9440,9440,9440,9440,0
|
|
20240412,132700,44380560,9440,9440,9440,9440,0
|
|
20240412,132600,44380560,9440,9440,9440,9440,0
|
|
20240412,132500,44380560,9440,9440,9440,9440,0
|
|
20240412,132400,44380560,9440,9440,9440,9440,0
|
|
20240412,132300,44380560,9440,9440,9440,9440,0
|
|
20240412,132200,44380560,9440,9440,9440,9440,0
|
|
20240412,132100,44380560,9440,9440,9440,9440,0
|
|
20240412,132000,44380560,9440,9440,9440,9440,0
|
|
20240412,131900,44380560,9440,9440,9440,9440,0
|
|
20240412,131800,44380560,9440,9440,9440,9440,3
|
|
20240412,131700,44352240,9360,9360,9360,9360,0
|
|
20240412,131600,44352240,9360,9360,9360,9360,0
|
|
20240412,131500,44352240,9360,9390,9390,9360,1500
|
|
20240412,131400,30283540,9380,9380,9380,9380,0
|
|
20240412,131300,30283540,9380,9380,9380,9380,0
|
|
20240412,131200,30283540,9380,9380,9380,9380,0
|
|
20240412,131100,30283540,9380,9380,9380,9380,0
|
|
20240412,131000,30283540,9380,9380,9380,9380,0
|
|
20240412,130900,30283540,9380,9390,9390,9380,100
|
|
20240412,130800,29345490,9380,9380,9380,9380,0
|
|
20240412,130700,29345490,9380,9380,9380,9380,0
|
|
20240412,130600,29345490,9380,9380,9380,9380,0
|
|
20240412,130500,29345490,9380,9380,9380,9380,0
|
|
20240412,130400,29345490,9380,9380,9380,9380,0
|
|
20240412,130300,29345490,9380,9380,9380,9380,0
|
|
20240412,130200,29345490,9380,9380,9380,9380,0
|
|
20240412,130100,29345490,9380,9380,9380,9380,0
|
|
20240412,130000,29345490,9380,9380,9380,9380,504
|
|
20240412,125900,24617970,9440,9440,9440,9440,0
|
|
20240412,125800,24617970,9440,9440,9440,9440,0
|
|
20240412,125700,24617970,9440,9440,9440,9440,0
|
|
20240412,125600,24617970,9440,9440,9440,9440,0
|
|
20240412,125500,24617970,9440,9440,9440,9440,0
|
|
20240412,125400,24617970,9440,9440,9440,9440,0
|
|
20240412,125300,24617970,9440,9440,9440,9440,0
|
|
20240412,125200,24617970,9440,9440,9440,9440,0
|
|
20240412,125100,24617970,9440,9440,9440,9440,0
|
|
20240412,125000,24617970,9440,9440,9440,9440,0
|
|
20240412,124900,24617970,9440,9440,9440,9440,0
|
|
20240412,124800,24617970,9440,9440,9440,9440,0
|
|
20240412,124700,24617970,9440,9440,9440,9440,1
|
|
20240412,124600,24608530,9440,9440,9440,9440,0
|
|
20240412,124500,24608530,9440,9440,9440,9440,0
|
|
20240412,124400,24608530,9440,9440,9440,9440,0
|
|
20240412,124300,24608530,9440,9440,9440,9440,4
|
|
20240412,124200,24570770,9440,9440,9440,9440,0
|
|
20240412,124100,24570770,9440,9430,9440,9380,12
|
|
20240412,124000,24457990,9440,9440,9440,9440,2
|
|
20240412,123900,24439110,9430,9430,9430,9430,1
|
|
20240412,123800,24429680,9430,9430,9430,9430,0
|
|
20240412,123700,24429680,9430,9430,9430,9430,0
|
|
20240412,123600,24429680,9430,9430,9430,9430,0
|
|
20240412,123500,24429680,9430,9430,9430,9430,0
|
|
20240412,123400,24429680,9430,9430,9430,9430,1
|
|
20240412,123300,24420250,9430,9430,9430,9430,0
|
|
20240412,123200,24420250,9430,9430,9430,9430,0
|
|
20240412,123100,24420250,9430,9430,9430,9430,0
|
|
20240412,123000,24420250,9430,9430,9430,9430,2
|
|
20240412,122900,24401390,9430,9400,9430,9400,24
|
|
20240412,122800,24175460,9400,9400,9400,9400,0
|
|
20240412,122700,24175460,9400,9400,9400,9400,0
|
|
20240412,122600,24175460,9400,9400,9400,9400,0
|
|
20240412,122500,24175460,9400,9410,9410,9400,81
|
|
20240412,122400,23414000,9430,9430,9430,9430,0
|
|
20240412,122300,23414000,9430,9430,9430,9430,0
|
|
20240412,122200,23414000,9430,9430,9430,9430,0
|
|
20240412,122100,23414000,9430,9430,9430,9430,0
|
|
20240412,122000,23414000,9430,9430,9430,9430,0
|
|
20240412,121900,23414000,9430,9430,9430,9430,0
|
|
20240412,121800,23414000,9430,9430,9430,9430,0
|
|
20240412,121700,23414000,9430,9430,9430,9430,0
|
|
20240412,121600,23414000,9430,9430,9430,9430,0
|
|
20240412,121500,23414000,9430,9430,9430,9430,0
|
|
20240412,121400,23414000,9430,9430,9430,9430,0
|
|
20240412,121300,23414000,9430,9430,9430,9430,0
|
|
20240412,121200,23414000,9430,9430,9430,9430,0
|
|
20240412,121100,23414000,9430,9430,9430,9430,0
|
|
20240412,121000,23414000,9430,9430,9430,9430,0
|
|
20240412,120900,23414000,9430,9430,9430,9430,0
|
|
20240412,120800,23414000,9430,9430,9430,9430,12
|
|
20240412,120700,23300840,9440,9440,9440,9440,0
|
|
20240412,120600,23300840,9440,9440,9440,9440,0
|
|
20240412,120500,23300840,9440,9440,9440,9440,0
|
|
20240412,120400,23300840,9440,9440,9440,9440,0
|
|
20240412,120300,23300840,9440,9440,9440,9440,0
|
|
20240412,120200,23300840,9440,9440,9440,9440,0
|
|
20240412,120100,23300840,9440,9440,9440,9440,0
|
|
20240412,120000,23300840,9440,9440,9440,9440,0
|
|
20240412,115900,23300840,9440,9440,9440,9440,0
|
|
20240412,115800,23300840,9440,9440,9440,9440,0
|
|
20240412,115700,23300840,9440,9440,9440,9440,0
|
|
20240412,115600,23300840,9440,9440,9440,9440,0
|
|
20240412,115500,23300840,9440,9440,9440,9440,0
|
|
20240412,115400,23300840,9440,9440,9440,9440,0
|
|
20240412,115300,23300840,9440,9440,9440,9440,0
|
|
20240412,115200,23300840,9440,9440,9440,9440,0
|
|
20240412,115100,23300840,9440,9440,9440,9440,0
|
|
20240412,115000,23300840,9440,9440,9440,9440,0
|
|
20240412,114900,23300840,9440,9440,9440,9440,0
|
|
20240412,114800,23300840,9440,9440,9440,9440,0
|
|
20240412,114700,23300840,9440,9440,9440,9440,0
|
|
20240412,114600,23300840,9440,9440,9440,9440,0
|
|
20240412,114500,23300840,9440,9440,9440,9440,0
|
|
20240412,114400,23300840,9440,9440,9440,9440,0
|
|
20240412,114300,23300840,9440,9440,9440,9440,0
|
|
20240412,114200,23300840,9440,9440,9440,9440,0
|
|
20240412,114100,23300840,9440,9440,9440,9440,5
|
|
20240412,114000,23253640,9440,9440,9440,9440,0
|
|
20240412,113900,23253640,9440,9440,9440,9440,0
|
|
20240412,113800,23253640,9440,9440,9440,9440,0
|
|
20240412,113700,23253640,9440,9440,9440,9440,0
|
|
20240412,113600,23253640,9440,9440,9440,9440,0
|
|
20240412,113500,23253640,9440,9440,9440,9440,0
|
|
20240412,113400,23253640,9440,9440,9440,9440,1
|
|
20240412,113300,23244200,9410,9410,9410,9410,0
|
|
20240412,113200,23244200,9410,9410,9410,9410,0
|
|
20240412,113100,23244200,9410,9410,9410,9410,0
|
|
20240412,113000,23244200,9410,9420,9420,9410,10
|
|
20240412,112900,23150090,9440,9440,9440,9440,0
|
|
20240412,112800,23150090,9440,9440,9440,9440,0
|
|
20240412,112700,23150090,9440,9440,9440,9440,0
|
|
20240412,112600,23150090,9440,9440,9440,9440,0
|
|
20240412,112500,23150090,9440,9440,9440,9440,0
|
|
20240412,112400,23150090,9440,9440,9440,9440,0
|
|
20240412,112300,23150090,9440,9440,9440,9440,0
|
|
20240412,112200,23150090,9440,9440,9440,9440,0
|
|
20240412,112100,23150090,9440,9440,9440,9440,0
|
|
20240412,112000,23150090,9440,9440,9440,9440,20
|
|
20240412,111900,22961290,9450,9450,9450,9450,0
|
|
20240412,111800,22961290,9450,9450,9450,9450,0
|
|
20240412,111700,22961290,9450,9450,9450,9410,3
|
|
20240412,111600,22932980,9410,9410,9410,9410,1
|
|
20240412,111500,22923570,9450,9450,9450,9450,0
|
|
20240412,111400,22923570,9450,9450,9450,9450,0
|
|
20240412,111300,22923570,9450,9450,9450,9450,0
|
|
20240412,111200,22923570,9450,9450,9450,9450,0
|
|
20240412,111100,22923570,9450,9450,9450,9450,54
|
|
20240412,111000,22413270,9450,9450,9450,9450,0
|
|
20240412,110900,22413270,9450,9450,9450,9450,0
|
|
20240412,110800,22413270,9450,9450,9450,9450,0
|
|
20240412,110700,22413270,9450,9450,9450,9450,0
|
|
20240412,110600,22413270,9450,9450,9450,9450,0
|
|
20240412,110500,22413270,9450,9450,9450,9450,0
|
|
20240412,110400,22413270,9450,9450,9450,9450,0
|
|
20240412,110300,22413270,9450,9450,9450,9450,0
|
|
20240412,110200,22413270,9450,9450,9450,9450,0
|
|
20240412,110100,22413270,9450,9450,9450,9450,0
|
|
20240412,110000,22413270,9450,9450,9450,9450,1
|
|
20240412,105900,22403820,9450,9450,9450,9450,0
|
|
20240412,105800,22403820,9450,9450,9450,9450,100
|
|
20240412,105700,21458820,9450,9450,9450,9450,1
|
|
20240412,105600,21449370,9450,9450,9450,9450,0
|
|
20240412,105500,21449370,9450,9450,9450,9450,0
|
|
20240412,105400,21449370,9450,9450,9450,9450,0
|
|
20240412,105300,21449370,9450,9450,9450,9450,0
|
|
20240412,105200,21449370,9450,9450,9450,9450,0
|
|
20240412,105100,21449370,9450,9450,9450,9450,0
|
|
20240412,105000,21449370,9450,9450,9450,9450,0
|
|
20240412,104900,21449370,9450,9450,9450,9450,0
|
|
20240412,104800,21449370,9450,9450,9450,9450,0
|
|
20240412,104700,21449370,9450,9450,9450,9450,0
|
|
20240412,104600,21449370,9450,9450,9450,9450,0
|
|
20240412,104500,21449370,9450,9450,9450,9450,0
|
|
20240412,104400,21449370,9450,9450,9450,9450,0
|
|
20240412,104300,21449370,9450,9450,9450,9450,0
|
|
20240412,104200,21449370,9450,9450,9450,9450,0
|
|
20240412,104100,21449370,9450,9450,9450,9450,0
|
|
20240412,104000,21449370,9450,9450,9450,9450,0
|
|
20240412,103900,21449370,9450,9450,9450,9450,0
|
|
20240412,103800,21449370,9450,9450,9450,9450,0
|
|
20240412,103700,21449370,9450,9450,9450,9450,0
|
|
20240412,103600,21449370,9450,9450,9450,9450,0
|
|
20240412,103500,21449370,9450,9450,9450,9450,0
|
|
20240412,103400,21449370,9450,9450,9450,9450,0
|
|
20240412,103300,21449370,9450,9450,9450,9450,0
|
|
20240412,103200,21449370,9450,9450,9450,9450,0
|
|
20240412,103100,21449370,9450,9450,9450,9450,0
|
|
20240412,103000,21449370,9450,9450,9450,9450,0
|
|
20240412,102900,21449370,9450,9450,9450,9450,0
|
|
20240412,102800,21449370,9450,9450,9450,9450,0
|
|
20240412,102700,21449370,9450,9450,9450,9450,0
|
|
20240412,102600,21449370,9450,9450,9450,9450,0
|
|
20240412,102500,21449370,9450,9450,9450,9450,0
|
|
20240412,102400,21449370,9450,9440,9450,9440,21
|
|
20240412,102300,21251120,9440,9400,9440,9400,757
|
|
20240412,102200,14134740,9400,9400,9400,9400,1
|
|
20240412,102100,14125340,9390,9390,9390,9390,0
|
|
20240412,102000,14125340,9390,9390,9390,9390,21
|
|
20240412,101900,13928150,9390,9390,9390,9390,11
|
|
20240412,101800,13824860,9390,9390,9390,9390,3
|
|
20240412,101700,13796690,9390,9390,9390,9390,0
|
|
20240412,101600,13796690,9390,9390,9390,9390,0
|
|
20240412,101500,13796690,9390,9390,9390,9390,0
|
|
20240412,101400,13796690,9390,9390,9390,9390,0
|
|
20240412,101300,13796690,9390,9390,9390,9390,0
|
|
20240412,101200,13796690,9390,9390,9390,9390,0
|
|
20240412,101100,13796690,9390,9390,9390,9390,0
|
|
20240412,101000,13796690,9390,9390,9390,9390,0
|
|
20240412,100900,13796690,9390,9390,9390,9390,0
|
|
20240412,100800,13796690,9390,9390,9390,9390,0
|
|
20240412,100700,13796690,9390,9390,9390,9390,0
|
|
20240412,100600,13796690,9390,9390,9390,9390,0
|
|
20240412,100500,13796690,9390,9390,9390,9390,0
|
|
20240412,100400,13796690,9390,9390,9390,9390,0
|
|
20240412,100300,13796690,9390,9390,9390,9390,0
|
|
20240412,100200,13796690,9390,9390,9390,9390,6
|
|
20240412,100100,13740350,9390,9390,9390,9390,0
|
|
20240412,100000,13740350,9390,9390,9390,9390,59
|
|
20240412,095900,13186340,9400,9400,9400,9400,50
|
|
20240412,095800,12716340,9400,9400,9400,9400,317
|
|
20240412,095700,9736540,9400,9400,9400,9400,1
|
|
20240412,095600,9727140,9400,9400,9400,9400,0
|
|
20240412,095500,9727140,9400,9400,9400,9400,3
|
|
20240412,095400,9698940,9400,9400,9400,9400,0
|
|
20240412,095300,9698940,9400,9400,9400,9400,1
|
|
20240412,095200,9689540,9390,9390,9390,9390,400
|
|
20240412,095100,5933540,9390,9390,9390,9390,500
|
|
20240412,095000,1238540,9400,9400,9400,9400,2
|
|
20240412,094900,1219740,9390,9390,9390,9390,27
|
|
20240412,094800,966210,9390,9390,9390,9390,14
|
|
20240412,094700,834750,9380,9380,9380,9380,0
|
|
20240412,094600,834750,9380,9380,9380,9380,0
|
|
20240412,094500,834750,9380,9380,9380,9380,20
|
|
20240412,094400,647150,9390,9390,9390,9390,0
|
|
20240412,094300,647150,9390,9390,9390,9390,1
|
|
20240412,094200,637760,9360,9360,9360,9360,0
|
|
20240412,094100,637760,9360,9360,9360,9360,11
|
|
20240412,094000,534800,9390,9390,9390,9390,0
|
|
20240412,093900,534800,9390,9390,9390,9390,0
|
|
20240412,093800,534800,9390,9390,9390,9390,0
|
|
20240412,093700,534800,9390,9390,9390,9390,0
|
|
20240412,093600,534800,9390,9390,9390,9390,0
|
|
20240412,093500,534800,9390,9390,9390,9390,0
|
|
20240412,093400,534800,9390,9390,9390,9390,0
|
|
20240412,093300,534800,9390,9390,9390,9390,0
|
|
20240412,093200,534800,9390,9350,9390,9350,2
|
|
20240412,093100,516060,9410,9410,9410,9410,0
|
|
20240412,093000,516060,9410,9410,9410,9410,0
|
|
20240412,092900,516060,9410,9410,9410,9410,0
|
|
20240412,092800,516060,9410,9410,9410,9410,0
|
|
20240412,092700,516060,9410,9410,9410,9410,0
|
|
20240412,092600,516060,9410,9410,9410,9410,0
|
|
20240412,092500,516060,9410,9410,9410,9410,0
|
|
20240412,092400,516060,9410,9410,9410,9410,0
|
|
20240412,092300,516060,9410,9410,9410,9410,0
|
|
20240412,092200,516060,9410,9410,9410,9410,0
|
|
20240412,092100,516060,9410,9410,9410,9410,0
|
|
20240412,092000,516060,9410,9410,9410,9410,0
|
|
20240412,091900,516060,9410,9410,9410,9410,1
|
|
20240412,091800,506650,9370,9370,9370,9370,5
|
|
20240412,091700,459800,9370,9370,9370,9370,9
|
|
20240412,091600,375470,9370,9370,9370,9370,0
|
|
20240412,091500,375470,9370,9370,9370,9370,11
|
|
20240412,091400,272400,9440,9440,9440,9440,0
|
|
20240412,091300,272400,9440,9440,9440,9440,0
|
|
20240412,091200,272400,9440,9440,9440,9440,0
|
|
20240412,091100,272400,9440,9440,9440,9440,0
|
|
20240412,091000,272400,9440,9440,9440,9440,0
|
|
20240412,090900,272400,9440,9440,9440,9440,0
|
|
20240412,090800,272400,9440,9440,9440,9440,0
|
|
20240412,090700,272400,9440,9420,9440,9420,13
|
|
20240412,090600,149920,9370,9370,9370,9370,0
|
|
20240412,090500,149920,9370,9370,9370,9370,0
|
|
20240412,090400,149920,9370,9370,9370,9370,0
|
|
20240412,090300,149920,9370,9370,9370,9370,0
|
|
20240412,090200,149920,9370,9370,9370,9370,0
|
|
20240412,090100,149920,9370,9370,9370,9370,0
|
|
20240412,090000,149920,9370,9370,9370,9370,16
|