657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195400,88704580,9240,9240,9240,9240,33
|
|
20240415,195300,88704580,9240,9240,9240,9240,0
|
|
20240415,195200,88704580,9240,9240,9240,9240,0
|
|
20240415,195100,88704580,9240,9240,9240,9240,0
|
|
20240415,195000,88704580,9240,9240,9240,9240,0
|
|
20240415,194900,88704580,9240,9240,9240,9240,0
|
|
20240415,194800,88704580,9240,9240,9240,9240,0
|
|
20240415,194700,88704580,9240,9240,9240,9240,0
|
|
20240415,194600,88704580,9240,9240,9240,9240,0
|
|
20240415,194500,88704580,9240,9240,9240,9240,0
|
|
20240415,194400,88704580,9240,9240,9240,9240,0
|
|
20240415,194300,88704580,9240,9240,9240,9240,0
|
|
20240415,194200,88704580,9240,9240,9240,9240,0
|
|
20240415,194100,88704580,9240,9240,9240,9240,0
|
|
20240415,194000,88704580,9240,9240,9240,9240,0
|
|
20240415,193900,88704580,9240,9240,9240,9240,0
|
|
20240415,193800,88704580,9240,9240,9240,9240,0
|
|
20240415,193700,88704580,9240,9240,9240,9240,0
|
|
20240415,193600,88704580,9240,9240,9240,9240,0
|
|
20240415,193500,88704580,9240,9240,9240,9240,0
|
|
20240415,193400,88704580,9240,9240,9240,9240,0
|
|
20240415,193300,88704580,9240,9240,9240,9240,0
|
|
20240415,193200,88704580,9240,9240,9240,9240,0
|
|
20240415,193100,88704580,9240,9240,9240,9240,0
|
|
20240415,193000,88704580,9240,9240,9240,9240,0
|
|
20240415,192900,88704580,9240,9240,9240,9240,0
|
|
20240415,192800,88704580,9240,9240,9240,9240,0
|
|
20240415,192700,88704580,9240,9240,9240,9240,0
|
|
20240415,192600,88704580,9240,9240,9240,9240,0
|
|
20240415,192500,88704580,9240,9240,9240,9240,0
|
|
20240415,192400,88704580,9240,9240,9240,9240,33
|
|
20240415,192300,88704580,9240,9240,9240,9240,0
|
|
20240415,192200,88704580,9240,9240,9240,9240,0
|
|
20240415,192100,88704580,9240,9240,9240,9240,0
|
|
20240415,192000,88704580,9240,9240,9240,9240,0
|
|
20240415,191900,88704580,9240,9240,9240,9240,0
|
|
20240415,191800,88704580,9240,9240,9240,9240,0
|
|
20240415,191700,88704580,9240,9240,9240,9240,0
|
|
20240415,191600,88704580,9240,9240,9240,9240,0
|
|
20240415,191500,88704580,9240,9240,9240,9240,0
|
|
20240415,191400,88704580,9240,9240,9240,9240,0
|
|
20240415,191300,88704580,9240,9240,9240,9240,0
|
|
20240415,191200,88704580,9240,9240,9240,9240,0
|
|
20240415,191100,88704580,9240,9240,9240,9240,0
|
|
20240415,191000,88704580,9240,9240,9240,9240,0
|
|
20240415,190900,88704580,9240,9240,9240,9240,0
|
|
20240415,190800,88704580,9240,9240,9240,9240,0
|
|
20240415,190700,88704580,9240,9240,9240,9240,0
|
|
20240415,190600,88704580,9240,9240,9240,9240,0
|
|
20240415,190500,88704580,9240,9240,9240,9240,0
|
|
20240415,190400,88704580,9240,9240,9240,9240,0
|
|
20240415,190300,88704580,9240,9240,9240,9240,0
|
|
20240415,190200,88704580,9240,9240,9240,9240,0
|
|
20240415,190100,88704580,9240,9240,9240,9240,0
|
|
20240415,190000,88704580,9240,9240,9240,9240,0
|
|
20240415,185900,88704580,9240,9240,9240,9240,0
|
|
20240415,185800,88704580,9240,9240,9240,9240,0
|
|
20240415,185700,88704580,9240,9240,9240,9240,0
|
|
20240415,185600,88704580,9240,9240,9240,9240,0
|
|
20240415,185500,88704580,9240,9240,9240,9240,0
|
|
20240415,185400,88704580,9240,9240,9240,9240,33
|
|
20240415,185300,88704580,9240,9240,9240,9240,0
|
|
20240415,185200,88704580,9240,9240,9240,9240,0
|
|
20240415,185100,88704580,9240,9240,9240,9240,0
|
|
20240415,185000,88704580,9240,9240,9240,9240,0
|
|
20240415,184900,88704580,9240,9240,9240,9240,0
|
|
20240415,184800,88704580,9240,9240,9240,9240,0
|
|
20240415,184700,88704580,9240,9240,9240,9240,0
|
|
20240415,184600,88704580,9240,9240,9240,9240,0
|
|
20240415,184500,88704580,9240,9240,9240,9240,0
|
|
20240415,184400,88704580,9240,9240,9240,9240,0
|
|
20240415,184300,88704580,9240,9240,9240,9240,0
|
|
20240415,184200,88704580,9240,9240,9240,9240,0
|
|
20240415,184100,88704580,9240,9240,9240,9240,0
|
|
20240415,184000,88704580,9240,9240,9240,9240,0
|
|
20240415,183900,88704580,9240,9240,9240,9240,0
|
|
20240415,183800,88704580,9240,9240,9240,9240,0
|
|
20240415,183700,88704580,9240,9240,9240,9240,0
|
|
20240415,183600,88704580,9240,9240,9240,9240,0
|
|
20240415,183500,88704580,9240,9240,9240,9240,0
|
|
20240415,183400,88704580,9240,9240,9240,9240,0
|
|
20240415,183300,88704580,9240,9240,9240,9240,0
|
|
20240415,183200,88704580,9240,9240,9240,9240,0
|
|
20240415,183100,88704580,9240,9240,9240,9240,0
|
|
20240415,183000,88704580,9240,9240,9240,9240,0
|
|
20240415,182900,88704580,9240,9240,9240,9240,0
|
|
20240415,182800,88704580,9240,9240,9240,9240,0
|
|
20240415,182700,88704580,9240,9240,9240,9240,0
|
|
20240415,182600,88704580,9240,9240,9240,9240,0
|
|
20240415,182500,88704580,9240,9240,9240,9240,0
|
|
20240415,182400,88704580,9240,9240,9240,9240,33
|
|
20240415,182300,88704580,9240,9240,9240,9240,0
|
|
20240415,182200,88704580,9240,9240,9240,9240,0
|
|
20240415,182100,88704580,9240,9240,9240,9240,0
|
|
20240415,182000,88704580,9240,9240,9240,9240,0
|
|
20240415,181900,88704580,9240,9240,9240,9240,0
|
|
20240415,181800,88704580,9240,9240,9240,9240,0
|
|
20240415,181700,88704580,9240,9240,9240,9240,0
|
|
20240415,181600,88704580,9240,9240,9240,9240,0
|
|
20240415,181500,88704580,9240,9240,9240,9240,0
|
|
20240415,181400,88704580,9240,9240,9240,9240,0
|
|
20240415,181300,88704580,9240,9240,9240,9240,0
|
|
20240415,181200,88704580,9240,9240,9240,9240,0
|
|
20240415,181100,88704580,9240,9240,9240,9240,0
|
|
20240415,181000,88704580,9240,9240,9240,9240,0
|
|
20240415,180900,88704580,9240,9240,9240,9240,0
|
|
20240415,180800,88704580,9240,9240,9240,9240,0
|
|
20240415,180700,88704580,9240,9240,9240,9240,0
|
|
20240415,180600,88704580,9240,9240,9240,9240,0
|
|
20240415,180500,88704580,9240,9240,9240,9240,0
|
|
20240415,180400,88704580,9240,9240,9240,9240,0
|
|
20240415,180300,88704580,9240,9240,9240,9240,0
|
|
20240415,180200,88704580,9240,9240,9240,9240,0
|
|
20240415,180100,88704580,9240,9240,9240,9240,0
|
|
20240415,180000,88704580,9240,9240,9240,9240,0
|
|
20240415,175900,88704580,9240,9240,9240,9240,0
|
|
20240415,175800,88704580,9240,9240,9240,9240,0
|
|
20240415,175700,88704580,9240,9240,9240,9240,0
|
|
20240415,175600,88704580,9240,9240,9240,9240,0
|
|
20240415,175500,88704580,9240,9240,9240,9240,0
|
|
20240415,175400,88704580,9240,9240,9240,9240,33
|
|
20240415,175300,88704580,9240,9240,9240,9240,0
|
|
20240415,175200,88704580,9240,9240,9240,9240,0
|
|
20240415,175100,88704580,9240,9240,9240,9240,0
|
|
20240415,175000,88704580,9240,9240,9240,9240,0
|
|
20240415,174900,88704580,9240,9240,9240,9240,0
|
|
20240415,174800,88704580,9240,9240,9240,9240,0
|
|
20240415,174700,88704580,9240,9240,9240,9240,0
|
|
20240415,174600,88704580,9240,9240,9240,9240,0
|
|
20240415,174500,88704580,9240,9240,9240,9240,0
|
|
20240415,174400,88704580,9240,9240,9240,9240,0
|
|
20240415,174300,88704580,9240,9240,9240,9240,0
|
|
20240415,174200,88704580,9240,9240,9240,9240,0
|
|
20240415,174100,88704580,9240,9240,9240,9240,0
|
|
20240415,174000,88704580,9240,9240,9240,9240,0
|
|
20240415,173900,88704580,9240,9240,9240,9240,0
|
|
20240415,173800,88704580,9240,9240,9240,9240,0
|
|
20240415,173700,88704580,9240,9240,9240,9240,0
|
|
20240415,173600,88704580,9240,9240,9240,9240,0
|
|
20240415,173500,88704580,9240,9240,9240,9240,0
|
|
20240415,173400,88704580,9240,9240,9240,9240,0
|
|
20240415,173300,88704580,9240,9240,9240,9240,0
|
|
20240415,173200,88704580,9240,9240,9240,9240,0
|
|
20240415,173100,88704580,9240,9240,9240,9240,0
|
|
20240415,173000,88704580,9240,9240,9240,9240,0
|
|
20240415,172900,88704580,9240,9240,9240,9240,0
|
|
20240415,172800,88704580,9240,9240,9240,9240,0
|
|
20240415,172700,88704580,9240,9240,9240,9240,0
|
|
20240415,172600,88704580,9240,9240,9240,9240,0
|
|
20240415,172500,88704580,9240,9240,9240,9240,0
|
|
20240415,172400,88704580,9240,9240,9240,9240,33
|
|
20240415,172300,88704580,9240,9240,9240,9240,0
|
|
20240415,172200,88704580,9240,9240,9240,9240,0
|
|
20240415,172100,88704580,9240,9240,9240,9240,0
|
|
20240415,172000,88704580,9240,9240,9240,9240,0
|
|
20240415,171900,88704580,9240,9240,9240,9240,0
|
|
20240415,171800,88704580,9240,9240,9240,9240,0
|
|
20240415,171700,88704580,9240,9240,9240,9240,0
|
|
20240415,171600,88704580,9240,9240,9240,9240,0
|
|
20240415,171500,88704580,9240,9240,9240,9240,0
|
|
20240415,171400,88704580,9240,9240,9240,9240,0
|
|
20240415,171300,88704580,9240,9240,9240,9240,0
|
|
20240415,171200,88704580,9240,9240,9240,9240,0
|
|
20240415,171100,88704580,9240,9240,9240,9240,0
|
|
20240415,171000,88704580,9240,9240,9240,9240,0
|
|
20240415,170900,88704580,9240,9240,9240,9240,0
|
|
20240415,170800,88704580,9240,9240,9240,9240,0
|
|
20240415,170700,88704580,9240,9240,9240,9240,0
|
|
20240415,170600,88704580,9240,9240,9240,9240,0
|
|
20240415,170500,88704580,9240,9240,9240,9240,0
|
|
20240415,170400,88704580,9240,9240,9240,9240,0
|
|
20240415,170300,88704580,9240,9240,9240,9240,0
|
|
20240415,170200,88704580,9240,9240,9240,9240,0
|
|
20240415,170100,88704580,9240,9240,9240,9240,0
|
|
20240415,170000,88704580,9240,9240,9240,9240,0
|
|
20240415,165900,88704580,9240,9240,9240,9240,0
|
|
20240415,165800,88704580,9240,9240,9240,9240,0
|
|
20240415,165700,88704580,9240,9240,9240,9240,0
|
|
20240415,165600,88704580,9240,9240,9240,9240,0
|
|
20240415,165500,88704580,9240,9240,9240,9240,0
|
|
20240415,165400,88704580,9240,9240,9240,9240,33
|
|
20240415,165300,88704580,9240,9240,9240,9240,0
|
|
20240415,165200,88704580,9240,9240,9240,9240,0
|
|
20240415,165100,88704580,9240,9240,9240,9240,0
|
|
20240415,165000,88704580,9240,9240,9240,9240,0
|
|
20240415,164900,88704580,9240,9240,9240,9240,0
|
|
20240415,164800,88704580,9240,9240,9240,9240,0
|
|
20240415,164700,88704580,9240,9240,9240,9240,0
|
|
20240415,164600,88704580,9240,9240,9240,9240,0
|
|
20240415,164500,88704580,9240,9240,9240,9240,0
|
|
20240415,164400,88704580,9240,9240,9240,9240,0
|
|
20240415,164300,88704580,9240,9240,9240,9240,0
|
|
20240415,164200,88704580,9240,9240,9240,9240,0
|
|
20240415,164100,88704580,9240,9240,9240,9240,0
|
|
20240415,164000,88704580,9240,9240,9240,9240,0
|
|
20240415,163900,88704580,9240,9240,9240,9240,0
|
|
20240415,163800,88704580,9240,9240,9240,9240,0
|
|
20240415,163700,88704580,9240,9240,9240,9240,0
|
|
20240415,163600,88704580,9240,9240,9240,9240,0
|
|
20240415,163500,88704580,9240,9240,9240,9240,0
|
|
20240415,163400,88704580,9240,9240,9240,9240,0
|
|
20240415,163300,88704580,9240,9240,9240,9240,0
|
|
20240415,163200,88704580,9240,9240,9240,9240,0
|
|
20240415,163100,88704580,9240,9240,9240,9240,0
|
|
20240415,163000,88704580,9240,9240,9240,9240,0
|
|
20240415,162900,88704580,9240,9240,9240,9240,0
|
|
20240415,162800,88704580,9240,9240,9240,9240,0
|
|
20240415,162700,88704580,9240,9240,9240,9240,0
|
|
20240415,162600,88704580,9240,9240,9240,9240,0
|
|
20240415,162500,88704580,9240,9240,9240,9240,0
|
|
20240415,162400,88704580,9240,9240,9240,9240,33
|
|
20240415,162300,88704580,9240,9240,9240,9240,0
|
|
20240415,162200,88704580,9240,9240,9240,9240,0
|
|
20240415,162100,88704580,9240,9240,9240,9240,0
|
|
20240415,162000,88704580,9240,9240,9240,9240,0
|
|
20240415,161900,88704580,9240,9240,9240,9240,0
|
|
20240415,161800,88704580,9240,9240,9240,9240,0
|
|
20240415,161700,88704580,9240,9240,9240,9240,0
|
|
20240415,161600,88704580,9240,9240,9240,9240,0
|
|
20240415,161500,88704580,9240,9240,9240,9240,0
|
|
20240415,161400,88704580,9240,9240,9240,9240,0
|
|
20240415,161300,88704580,9240,9240,9240,9240,0
|
|
20240415,161200,88704580,9240,9240,9240,9240,0
|
|
20240415,161100,88704580,9240,9240,9240,9240,0
|
|
20240415,161000,88704580,9240,9240,9240,9240,0
|
|
20240415,160900,88704580,9240,9240,9240,9240,0
|
|
20240415,160800,88704580,9240,9240,9240,9240,0
|
|
20240415,160700,88704580,9240,9240,9240,9240,0
|
|
20240415,160600,88704580,9240,9240,9240,9240,0
|
|
20240415,160500,88704580,9240,9240,9240,9240,0
|
|
20240415,160400,88704580,9240,9240,9240,9240,0
|
|
20240415,160300,88704580,9240,9240,9240,9240,0
|
|
20240415,160200,88704580,9240,9240,9240,9240,0
|
|
20240415,160100,88704580,9240,9240,9240,9240,0
|
|
20240415,160000,88704580,9240,9240,9240,9240,0
|
|
20240415,155900,88704580,9240,9240,9240,9240,0
|
|
20240415,155800,88704580,9240,9240,9240,9240,0
|
|
20240415,155700,88704580,9240,9240,9240,9240,0
|
|
20240415,155600,88704580,9240,9240,9240,9240,0
|
|
20240415,155500,88704580,9240,9240,9240,9240,0
|
|
20240415,155400,88704580,9240,9240,9240,9240,33
|
|
20240415,155300,88704580,9240,9240,9240,9240,0
|
|
20240415,155200,88704580,9240,9240,9240,9240,0
|
|
20240415,155100,88704580,9240,9240,9240,9240,0
|
|
20240415,155000,88704580,9240,9240,9240,9240,0
|
|
20240415,154900,88704580,9240,9240,9240,9240,0
|
|
20240415,154800,88704580,9240,9240,9240,9240,0
|
|
20240415,154700,88704580,9240,9240,9240,9240,0
|
|
20240415,154600,88704580,9240,9240,9240,9240,0
|
|
20240415,154500,88704580,9240,9240,9240,9240,0
|
|
20240415,154400,88704580,9240,9240,9240,9240,0
|
|
20240415,154300,88704580,9240,9240,9240,9240,0
|
|
20240415,154200,88704580,9240,9240,9240,9240,0
|
|
20240415,154100,88704580,9240,9240,9240,9240,0
|
|
20240415,154000,88704580,9240,9240,9240,9240,0
|
|
20240415,153900,88704580,9240,9240,9240,9240,0
|
|
20240415,153800,88704580,9240,9240,9240,9240,0
|
|
20240415,153700,88704580,9240,9240,9240,9240,0
|
|
20240415,153600,88704580,9240,9240,9240,9240,0
|
|
20240415,153500,88704580,9240,9240,9240,9240,0
|
|
20240415,153400,88704580,9240,9240,9240,9240,0
|
|
20240415,153300,88704580,9240,9240,9240,9240,0
|
|
20240415,153200,88704580,9240,9240,9240,9240,0
|
|
20240415,153100,88704580,9240,9240,9240,9240,0
|
|
20240415,153000,88704580,9240,9240,9240,9240,33
|
|
20240415,152900,88399660,9230,9230,9230,9230,0
|
|
20240415,152800,88399660,9230,9230,9230,9230,0
|
|
20240415,152700,88399660,9230,9230,9230,9230,0
|
|
20240415,152600,88399660,9230,9230,9230,9230,0
|
|
20240415,152500,88399660,9230,9230,9230,9230,0
|
|
20240415,152400,88399660,9230,9230,9230,9230,0
|
|
20240415,152300,88399660,9230,9230,9230,9230,0
|
|
20240415,152200,88399660,9230,9230,9230,9230,0
|
|
20240415,152100,88399660,9230,9230,9230,9230,0
|
|
20240415,152000,88399660,9230,9230,9230,9230,0
|
|
20240415,151900,88399660,9230,9230,9230,9230,35
|
|
20240415,151800,88076610,9230,9230,9230,9230,43
|
|
20240415,151700,87679720,9230,9230,9230,9230,0
|
|
20240415,151600,87679720,9230,9230,9230,9230,1
|
|
20240415,151500,87670490,9210,9210,9210,9210,0
|
|
20240415,151400,87670490,9210,9210,9210,9210,0
|
|
20240415,151300,87670490,9210,9210,9210,9210,0
|
|
20240415,151200,87670490,9210,9210,9210,9210,0
|
|
20240415,151100,87670490,9210,9210,9210,9210,0
|
|
20240415,151000,87670490,9210,9210,9210,9210,15
|
|
20240415,150900,87532340,9230,9230,9230,9230,0
|
|
20240415,150800,87532340,9230,9220,9230,9220,5
|
|
20240415,150700,87486230,9220,9220,9220,9220,1
|
|
20240415,150600,87477010,9240,9240,9240,9240,0
|
|
20240415,150500,87477010,9240,9240,9240,9240,0
|
|
20240415,150400,87477010,9240,9240,9240,9240,0
|
|
20240415,150300,87477010,9240,9240,9240,9240,0
|
|
20240415,150200,87477010,9240,9240,9240,9240,0
|
|
20240415,150100,87477010,9240,9240,9240,9240,0
|
|
20240415,150000,87477010,9240,9240,9240,9240,0
|
|
20240415,145900,87477010,9240,9240,9240,9240,0
|
|
20240415,145800,87477010,9240,9240,9240,9240,0
|
|
20240415,145700,87477010,9240,9240,9240,9240,1
|
|
20240415,145600,87467770,9250,9250,9250,9250,0
|
|
20240415,145500,87467770,9250,9250,9250,9250,0
|
|
20240415,145400,87467770,9250,9250,9250,9250,0
|
|
20240415,145300,87467770,9250,9250,9250,9250,0
|
|
20240415,145200,87467770,9250,9250,9250,9250,0
|
|
20240415,145100,87467770,9250,9250,9250,9250,1
|
|
20240415,145000,87458520,9200,9200,9200,9200,0
|
|
20240415,144900,87458520,9200,9260,9260,9200,610
|
|
20240415,144800,81845640,9260,9260,9260,9260,0
|
|
20240415,144700,81845640,9260,9260,9260,9260,0
|
|
20240415,144600,81845640,9260,9260,9260,9260,0
|
|
20240415,144500,81845640,9260,9270,9270,9260,6
|
|
20240415,144400,81790070,9200,9200,9200,9200,0
|
|
20240415,144300,81790070,9200,9200,9200,9200,0
|
|
20240415,144200,81790070,9200,9200,9200,9200,200
|
|
20240415,144100,79950070,9200,9200,9200,9200,0
|
|
20240415,144000,79950070,9200,9210,9210,9200,700
|
|
20240415,143900,73507060,9210,9210,9210,9210,0
|
|
20240415,143800,73507060,9210,9210,9210,9210,0
|
|
20240415,143700,73507060,9210,9270,9270,9210,1001
|
|
20240415,143600,64279810,9220,9240,9240,9220,222
|
|
20240415,143500,62231080,9290,9290,9290,9290,0
|
|
20240415,143400,62231080,9290,9290,9290,9290,0
|
|
20240415,143300,62231080,9290,9290,9290,9290,0
|
|
20240415,143200,62231080,9290,9290,9290,9290,0
|
|
20240415,143100,62231080,9290,9290,9290,9290,0
|
|
20240415,143000,62231080,9290,9290,9290,9290,0
|
|
20240415,142900,62231080,9290,9290,9290,9290,0
|
|
20240415,142800,62231080,9290,9290,9290,9290,0
|
|
20240415,142700,62231080,9290,9290,9290,9290,0
|
|
20240415,142600,62231080,9290,9290,9290,9290,0
|
|
20240415,142500,62231080,9290,9290,9290,9290,0
|
|
20240415,142400,62231080,9290,9290,9290,9290,0
|
|
20240415,142300,62231080,9290,9290,9290,9290,0
|
|
20240415,142200,62231080,9290,9290,9290,9290,0
|
|
20240415,142100,62231080,9290,9290,9290,9290,0
|
|
20240415,142000,62231080,9290,9290,9290,9290,0
|
|
20240415,141900,62231080,9290,9290,9290,9290,0
|
|
20240415,141800,62231080,9290,9290,9290,9290,0
|
|
20240415,141700,62231080,9290,9290,9290,9290,0
|
|
20240415,141600,62231080,9290,9290,9290,9290,0
|
|
20240415,141500,62231080,9290,9290,9290,9290,0
|
|
20240415,141400,62231080,9290,9290,9290,9290,0
|
|
20240415,141300,62231080,9290,9290,9290,9290,0
|
|
20240415,141200,62231080,9290,9290,9290,9290,0
|
|
20240415,141100,62231080,9290,9290,9290,9290,0
|
|
20240415,141000,62231080,9290,9290,9290,9290,0
|
|
20240415,140900,62231080,9290,9290,9290,9290,0
|
|
20240415,140800,62231080,9290,9290,9290,9290,0
|
|
20240415,140700,62231080,9290,9290,9290,9290,0
|
|
20240415,140600,62231080,9290,9290,9290,9290,0
|
|
20240415,140500,62231080,9290,9290,9290,9290,0
|
|
20240415,140400,62231080,9290,9290,9290,9290,0
|
|
20240415,140300,62231080,9290,9290,9290,9290,0
|
|
20240415,140200,62231080,9290,9290,9290,9290,0
|
|
20240415,140100,62231080,9290,9290,9290,9290,0
|
|
20240415,140000,62231080,9290,9290,9290,9290,0
|
|
20240415,135900,62231080,9290,9290,9290,9290,0
|
|
20240415,135800,62231080,9290,9290,9290,9290,0
|
|
20240415,135700,62231080,9290,9290,9290,9290,0
|
|
20240415,135600,62231080,9290,9290,9290,9290,0
|
|
20240415,135500,62231080,9290,9290,9290,9290,0
|
|
20240415,135400,62231080,9290,9290,9290,9290,0
|
|
20240415,135300,62231080,9290,9290,9290,9290,0
|
|
20240415,135200,62231080,9290,9290,9290,9290,1
|
|
20240415,135100,62221790,9230,9230,9230,9230,0
|
|
20240415,135000,62221790,9230,9230,9230,9230,0
|
|
20240415,134900,62221790,9230,9270,9270,9230,167
|
|
20240415,134800,60677760,9280,9280,9280,9280,0
|
|
20240415,134700,60677760,9280,9280,9280,9280,0
|
|
20240415,134600,60677760,9280,9280,9280,9280,3
|
|
20240415,134500,60649920,9290,9290,9290,9290,0
|
|
20240415,134400,60649920,9290,9290,9290,9290,0
|
|
20240415,134300,60649920,9290,9290,9290,9290,0
|
|
20240415,134200,60649920,9290,9290,9290,9290,0
|
|
20240415,134100,60649920,9290,9290,9290,9290,0
|
|
20240415,134000,60649920,9290,9290,9290,9290,0
|
|
20240415,133900,60649920,9290,9290,9290,9290,0
|
|
20240415,133800,60649920,9290,9290,9290,9290,0
|
|
20240415,133700,60649920,9290,9290,9290,9290,0
|
|
20240415,133600,60649920,9290,9290,9290,9290,0
|
|
20240415,133500,60649920,9290,9290,9290,9290,0
|
|
20240415,133400,60649920,9290,9290,9290,9290,0
|
|
20240415,133300,60649920,9290,9290,9290,9290,0
|
|
20240415,133200,60649920,9290,9290,9290,9290,0
|
|
20240415,133100,60649920,9290,9290,9290,9290,0
|
|
20240415,133000,60649920,9290,9290,9290,9290,0
|
|
20240415,132900,60649920,9290,9290,9290,9290,0
|
|
20240415,132800,60649920,9290,9290,9290,9290,0
|
|
20240415,132700,60649920,9290,9290,9290,9290,0
|
|
20240415,132600,60649920,9290,9290,9290,9290,0
|
|
20240415,132500,60649920,9290,9290,9290,9290,0
|
|
20240415,132400,60649920,9290,9290,9290,9290,0
|
|
20240415,132300,60649920,9290,9290,9290,9290,0
|
|
20240415,132200,60649920,9290,9290,9290,9290,0
|
|
20240415,132100,60649920,9290,9290,9290,9290,0
|
|
20240415,132000,60649920,9290,9290,9290,9290,0
|
|
20240415,131900,60649920,9290,9290,9290,9290,0
|
|
20240415,131800,60649920,9290,9290,9290,9290,0
|
|
20240415,131700,60649920,9290,9290,9290,9290,0
|
|
20240415,131600,60649920,9290,9290,9290,9290,0
|
|
20240415,131500,60649920,9290,9290,9290,9290,7
|
|
20240415,131400,60584890,9290,9290,9290,9290,0
|
|
20240415,131300,60584890,9290,9290,9290,9290,0
|
|
20240415,131200,60584890,9290,9290,9290,9290,0
|
|
20240415,131100,60584890,9290,9290,9290,9290,0
|
|
20240415,131000,60584890,9290,9290,9290,9290,0
|
|
20240415,130900,60584890,9290,9290,9290,9290,0
|
|
20240415,130800,60584890,9290,9290,9290,9290,0
|
|
20240415,130700,60584890,9290,9290,9290,9290,0
|
|
20240415,130600,60584890,9290,9290,9290,9290,0
|
|
20240415,130500,60584890,9290,9290,9290,9290,0
|
|
20240415,130400,60584890,9290,9290,9290,9290,0
|
|
20240415,130300,60584890,9290,9290,9290,9290,0
|
|
20240415,130200,60584890,9290,9290,9290,9290,0
|
|
20240415,130100,60584890,9290,9290,9290,9290,0
|
|
20240415,130000,60584890,9290,9290,9290,9290,0
|
|
20240415,125900,60584890,9290,9290,9290,9290,0
|
|
20240415,125800,60584890,9290,9290,9290,9290,0
|
|
20240415,125700,60584890,9290,9290,9290,9290,0
|
|
20240415,125600,60584890,9290,9290,9290,9290,10
|
|
20240415,125500,60491990,9290,9290,9290,9290,0
|
|
20240415,125400,60491990,9290,9290,9290,9290,0
|
|
20240415,125300,60491990,9290,9290,9290,9290,0
|
|
20240415,125200,60491990,9290,9290,9290,9290,0
|
|
20240415,125100,60491990,9290,9290,9290,9290,0
|
|
20240415,125000,60491990,9290,9290,9290,9290,0
|
|
20240415,124900,60491990,9290,9290,9290,9290,0
|
|
20240415,124800,60491990,9290,9290,9290,9290,0
|
|
20240415,124700,60491990,9290,9290,9290,9290,0
|
|
20240415,124600,60491990,9290,9290,9290,9290,0
|
|
20240415,124500,60491990,9290,9290,9290,9290,0
|
|
20240415,124400,60491990,9290,9290,9290,9290,0
|
|
20240415,124300,60491990,9290,9290,9290,9290,0
|
|
20240415,124200,60491990,9290,9290,9290,9290,0
|
|
20240415,124100,60491990,9290,9290,9290,9290,0
|
|
20240415,124000,60491990,9290,9290,9290,9290,2
|
|
20240415,123900,60473410,9300,9300,9300,9300,0
|
|
20240415,123800,60473410,9300,9300,9300,9300,0
|
|
20240415,123700,60473410,9300,9300,9300,9300,0
|
|
20240415,123600,60473410,9300,9300,9300,9300,0
|
|
20240415,123500,60473410,9300,9300,9300,9300,0
|
|
20240415,123400,60473410,9300,9300,9300,9300,0
|
|
20240415,123300,60473410,9300,9300,9300,9300,0
|
|
20240415,123200,60473410,9300,9300,9300,9300,0
|
|
20240415,123100,60473410,9300,9300,9300,9300,0
|
|
20240415,123000,60473410,9300,9300,9300,9300,0
|
|
20240415,122900,60473410,9300,9300,9300,9300,0
|
|
20240415,122800,60473410,9300,9300,9300,9300,0
|
|
20240415,122700,60473410,9300,9300,9300,9300,0
|
|
20240415,122600,60473410,9300,9300,9300,9300,0
|
|
20240415,122500,60473410,9300,9300,9300,9300,0
|
|
20240415,122400,60473410,9300,9300,9300,9300,0
|
|
20240415,122300,60473410,9300,9300,9300,9300,0
|
|
20240415,122200,60473410,9300,9300,9300,9300,0
|
|
20240415,122100,60473410,9300,9300,9300,9300,0
|
|
20240415,122000,60473410,9300,9300,9300,9300,0
|
|
20240415,121900,60473410,9300,9300,9300,9300,0
|
|
20240415,121800,60473410,9300,9300,9300,9300,1
|
|
20240415,121700,60464110,9270,9270,9270,9270,0
|
|
20240415,121600,60464110,9270,9270,9270,9270,229
|
|
20240415,121500,58341280,9300,9300,9300,9300,0
|
|
20240415,121400,58341280,9300,9300,9300,9300,0
|
|
20240415,121300,58341280,9300,9300,9300,9300,0
|
|
20240415,121200,58341280,9300,9300,9300,9300,0
|
|
20240415,121100,58341280,9300,9300,9300,9300,1
|
|
20240415,121000,58331980,9270,9270,9270,9270,0
|
|
20240415,120900,58331980,9270,9270,9270,9270,82
|
|
20240415,120800,57571840,9270,9270,9270,9270,0
|
|
20240415,120700,57571840,9270,9270,9270,9270,0
|
|
20240415,120600,57571840,9270,9270,9270,9270,0
|
|
20240415,120500,57571840,9270,9270,9270,9270,0
|
|
20240415,120400,57571840,9270,9270,9270,9270,0
|
|
20240415,120300,57571840,9270,9260,9270,9260,689
|
|
20240415,120200,51185200,9260,9260,9260,9260,500
|
|
20240415,120100,46555200,9260,9260,9260,9260,0
|
|
20240415,120000,46555200,9260,9260,9260,9260,10
|
|
20240415,115900,46462600,9260,9260,9260,9260,0
|
|
20240415,115800,46462600,9260,9260,9260,9260,0
|
|
20240415,115700,46462600,9260,9260,9260,9260,0
|
|
20240415,115600,46462600,9260,9260,9260,9260,0
|
|
20240415,115500,46462600,9260,9260,9260,9260,0
|
|
20240415,115400,46462600,9260,9260,9260,9260,0
|
|
20240415,115300,46462600,9260,9260,9260,9260,0
|
|
20240415,115200,46462600,9260,9260,9260,9260,0
|
|
20240415,115100,46462600,9260,9260,9260,9260,0
|
|
20240415,115000,46462600,9260,9260,9260,9260,0
|
|
20240415,114900,46462600,9260,9260,9260,9260,1
|
|
20240415,114800,46453340,9230,9230,9230,9230,1
|
|
20240415,114700,46444110,9230,9230,9230,9230,30
|
|
20240415,114600,46167210,9230,9230,9230,9230,0
|
|
20240415,114500,46167210,9230,9230,9230,9230,0
|
|
20240415,114400,46167210,9230,9230,9230,9230,300
|
|
20240415,114300,43398210,9230,9230,9230,9230,0
|
|
20240415,114200,43398210,9230,9230,9230,9230,0
|
|
20240415,114100,43398210,9230,9230,9230,9230,0
|
|
20240415,114000,43398210,9230,9230,9230,9230,279
|
|
20240415,113900,40823040,9230,9230,9230,9230,0
|
|
20240415,113800,40823040,9230,9230,9230,9230,0
|
|
20240415,113700,40823040,9230,9230,9230,9230,0
|
|
20240415,113600,40823040,9230,9230,9230,9230,0
|
|
20240415,113500,40823040,9230,9230,9230,9230,21
|
|
20240415,113400,40629210,9230,9230,9230,9230,0
|
|
20240415,113300,40629210,9230,9230,9230,9230,0
|
|
20240415,113200,40629210,9230,9230,9230,9230,42
|
|
20240415,113100,40241550,9260,9260,9260,9260,0
|
|
20240415,113000,40241550,9260,9260,9260,9260,0
|
|
20240415,112900,40241550,9260,9260,9260,9260,0
|
|
20240415,112800,40241550,9260,9260,9260,9260,0
|
|
20240415,112700,40241550,9260,9260,9260,9260,0
|
|
20240415,112600,40241550,9260,9260,9260,9260,0
|
|
20240415,112500,40241550,9260,9260,9260,9260,0
|
|
20240415,112400,40241550,9260,9260,9260,9260,0
|
|
20240415,112300,40241550,9260,9260,9260,9260,0
|
|
20240415,112200,40241550,9260,9260,9260,9260,4
|
|
20240415,112100,40204510,9230,9230,9230,9230,0
|
|
20240415,112000,40204510,9230,9230,9230,9230,1
|
|
20240415,111900,40195280,9270,9270,9270,9270,0
|
|
20240415,111800,40195280,9270,9270,9270,9270,0
|
|
20240415,111700,40195280,9270,9270,9270,9270,0
|
|
20240415,111600,40195280,9270,9270,9270,9270,1
|
|
20240415,111500,40186010,9230,9240,9240,9230,636
|
|
20240415,111400,34313770,9240,9240,9240,9240,0
|
|
20240415,111300,34313770,9240,9240,9240,9240,0
|
|
20240415,111200,34313770,9240,9250,9250,9240,50
|
|
20240415,111100,33851720,9270,9270,9270,9270,1
|
|
20240415,111000,33842450,9240,9240,9240,9240,0
|
|
20240415,110900,33842450,9240,9240,9240,9240,0
|
|
20240415,110800,33842450,9240,9240,9240,9240,0
|
|
20240415,110700,33842450,9240,9250,9250,9240,101
|
|
20240415,110600,32908380,9270,9270,9270,9270,0
|
|
20240415,110500,32908380,9270,9270,9270,9270,0
|
|
20240415,110400,32908380,9270,9270,9270,9270,0
|
|
20240415,110300,32908380,9270,9250,9270,9250,401
|
|
20240415,110200,29199110,9270,9270,9270,9270,1
|
|
20240415,110100,29189840,9250,9260,9260,9250,480
|
|
20240415,110000,24748960,9270,9270,9270,9270,0
|
|
20240415,105900,24748960,9270,9270,9270,9270,0
|
|
20240415,105800,24748960,9270,9270,9270,9270,0
|
|
20240415,105700,24748960,9270,9270,9270,9270,0
|
|
20240415,105600,24748960,9270,9270,9270,9270,0
|
|
20240415,105500,24748960,9270,9270,9270,9270,0
|
|
20240415,105400,24748960,9270,9270,9270,9270,0
|
|
20240415,105300,24748960,9270,9270,9270,9270,0
|
|
20240415,105200,24748960,9270,9270,9270,9270,0
|
|
20240415,105100,24748960,9270,9270,9270,9270,20
|
|
20240415,105000,24563560,9270,9270,9270,9270,10
|
|
20240415,104900,24470860,9270,9270,9270,9270,0
|
|
20240415,104800,24470860,9270,9270,9270,9270,0
|
|
20240415,104700,24470860,9270,9270,9270,9270,1
|
|
20240415,104600,24461590,9260,9260,9260,9260,0
|
|
20240415,104500,24461590,9260,9260,9260,9260,0
|
|
20240415,104400,24461590,9260,9260,9260,9260,0
|
|
20240415,104300,24461590,9260,9260,9260,9260,0
|
|
20240415,104200,24461590,9260,9260,9260,9260,0
|
|
20240415,104100,24461590,9260,9260,9260,9260,0
|
|
20240415,104000,24461590,9260,9260,9260,9260,50
|
|
20240415,103900,23998590,9270,9270,9270,9270,0
|
|
20240415,103800,23998590,9270,9270,9270,9270,30
|
|
20240415,103700,23720490,9270,9270,9270,9270,28
|
|
20240415,103600,23460930,9270,9270,9270,9270,0
|
|
20240415,103500,23460930,9270,9270,9270,9270,0
|
|
20240415,103400,23460930,9270,9270,9270,9270,0
|
|
20240415,103300,23460930,9270,9270,9270,9270,0
|
|
20240415,103200,23460930,9270,9270,9270,9270,0
|
|
20240415,103100,23460930,9270,9270,9270,9270,0
|
|
20240415,103000,23460930,9270,9270,9270,9270,0
|
|
20240415,102900,23460930,9270,9270,9270,9270,1000
|
|
20240415,102800,14190930,9320,9320,9320,9320,0
|
|
20240415,102700,14190930,9320,9320,9320,9320,0
|
|
20240415,102600,14190930,9320,9320,9320,9320,0
|
|
20240415,102500,14190930,9320,9320,9320,9320,0
|
|
20240415,102400,14190930,9320,9320,9320,9320,0
|
|
20240415,102300,14190930,9320,9320,9320,9320,10
|
|
20240415,102200,14097730,9330,9330,9330,9330,0
|
|
20240415,102100,14097730,9330,9330,9330,9330,0
|
|
20240415,102000,14097730,9330,9330,9330,9330,0
|
|
20240415,101900,14097730,9330,9330,9330,9330,0
|
|
20240415,101800,14097730,9330,9330,9330,9330,0
|
|
20240415,101700,14097730,9330,9330,9330,9330,0
|
|
20240415,101600,14097730,9330,9330,9330,9330,0
|
|
20240415,101500,14097730,9330,9330,9330,9330,0
|
|
20240415,101400,14097730,9330,9330,9330,9330,0
|
|
20240415,101300,14097730,9330,9330,9330,9330,0
|
|
20240415,101200,14097730,9330,9330,9330,9330,0
|
|
20240415,101100,14097730,9330,9330,9330,9330,0
|
|
20240415,101000,14097730,9330,9330,9330,9330,0
|
|
20240415,100900,14097730,9330,9330,9330,9330,1
|
|
20240415,100800,14088400,9270,9280,9280,9270,50
|
|
20240415,100700,13624840,9330,9330,9330,9330,0
|
|
20240415,100600,13624840,9330,9330,9330,9330,0
|
|
20240415,100500,13624840,9330,9330,9330,9330,0
|
|
20240415,100400,13624840,9330,9330,9330,9330,1
|
|
20240415,100300,13615510,9280,9280,9280,9280,37
|
|
20240415,100200,13272150,9290,9290,9290,9290,3
|
|
20240415,100100,13244280,9330,9330,9330,9330,2
|
|
20240415,100000,13225620,9330,9330,9330,9330,1
|
|
20240415,095900,13216290,9300,9300,9300,9300,0
|
|
20240415,095800,13216290,9300,9300,9300,9300,0
|
|
20240415,095700,13216290,9300,9300,9300,9300,2
|
|
20240415,095600,13197690,9350,9350,9350,9350,0
|
|
20240415,095500,13197690,9350,9350,9350,9350,0
|
|
20240415,095400,13197690,9350,9350,9350,9350,0
|
|
20240415,095300,13197690,9350,9350,9350,9350,0
|
|
20240415,095200,13197690,9350,9350,9350,9350,0
|
|
20240415,095100,13197690,9350,9350,9350,9350,0
|
|
20240415,095000,13197690,9350,9350,9350,9350,0
|
|
20240415,094900,13197690,9350,9350,9350,9350,0
|
|
20240415,094800,13197690,9350,9350,9350,9350,0
|
|
20240415,094700,13197690,9350,9350,9350,9350,6
|
|
20240415,094600,13141590,9300,9280,9300,9280,86
|
|
20240415,094500,12342230,9300,9300,9300,9300,1
|
|
20240415,094400,12332930,9270,9270,9270,9270,13
|
|
20240415,094300,12212420,9260,9260,9260,9260,0
|
|
20240415,094200,12212420,9260,9260,9260,9260,0
|
|
20240415,094100,12212420,9260,9260,9260,9260,0
|
|
20240415,094000,12212420,9260,9260,9260,9260,0
|
|
20240415,093900,12212420,9260,9260,9260,9260,0
|
|
20240415,093800,12212420,9260,9260,9260,9260,0
|
|
20240415,093700,12212420,9260,9260,9260,9260,0
|
|
20240415,093600,12212420,9260,9260,9260,9260,0
|
|
20240415,093500,12212420,9260,9260,9260,9260,0
|
|
20240415,093400,12212420,9260,9260,9260,9260,10
|
|
20240415,093300,12119820,9260,9260,9260,9260,0
|
|
20240415,093200,12119820,9260,9260,9260,9260,0
|
|
20240415,093100,12119820,9260,9260,9260,9260,0
|
|
20240415,093000,12119820,9260,9260,9260,9260,0
|
|
20240415,092900,12119820,9260,9260,9260,9260,0
|
|
20240415,092800,12119820,9260,9260,9260,9260,0
|
|
20240415,092700,12119820,9260,9260,9260,9260,0
|
|
20240415,092600,12119820,9260,9260,9260,9260,0
|
|
20240415,092500,12119820,9260,9260,9260,9260,0
|
|
20240415,092400,12119820,9260,9260,9260,9260,132
|
|
20240415,092300,10897500,9260,9260,9260,9260,0
|
|
20240415,092200,10897500,9260,9260,9260,9260,12
|
|
20240415,092100,10786380,9250,9250,9250,9250,0
|
|
20240415,092000,10786380,9250,9270,9270,9250,106
|
|
20240415,091900,9805860,9250,9250,9250,9250,0
|
|
20240415,091800,9805860,9250,9250,9250,9250,0
|
|
20240415,091700,9805860,9250,9300,9300,9250,106
|
|
20240415,091600,8825000,9380,9380,9380,9380,0
|
|
20240415,091500,8825000,9380,9380,9380,9380,0
|
|
20240415,091400,8825000,9380,9380,9380,9380,0
|
|
20240415,091300,8825000,9380,9380,9380,9380,0
|
|
20240415,091200,8825000,9380,9380,9380,9380,0
|
|
20240415,091100,8825000,9380,9380,9380,9380,0
|
|
20240415,091000,8825000,9380,9380,9380,9380,0
|
|
20240415,090900,8825000,9380,9380,9380,9380,0
|
|
20240415,090800,8825000,9380,9380,9380,9380,0
|
|
20240415,090700,8825000,9380,9380,9380,9380,0
|
|
20240415,090600,8825000,9380,9360,9380,9360,81
|
|
20240415,090500,8066800,9210,9210,9210,9210,0
|
|
20240415,090400,8066800,9210,9210,9210,9210,0
|
|
20240415,090300,8066800,9210,9210,9210,9210,13
|
|
20240415,090200,7947070,9210,9210,9210,9210,0
|
|
20240415,090100,7947070,9210,9210,9210,9210,0
|
|
20240415,090000,7947070,9210,9230,9250,9210,861
|