675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201200,36813270,9230,9230,9230,9230,102
|
|
20240424,201100,36813270,9230,9230,9230,9230,0
|
|
20240424,201000,36813270,9230,9230,9230,9230,0
|
|
20240424,200900,36813270,9230,9230,9230,9230,0
|
|
20240424,200800,36813270,9230,9230,9230,9230,0
|
|
20240424,200700,36813270,9230,9230,9230,9230,0
|
|
20240424,200600,36813270,9230,9230,9230,9230,0
|
|
20240424,200500,36813270,9230,9230,9230,9230,0
|
|
20240424,200400,36813270,9230,9230,9230,9230,0
|
|
20240424,200300,36813270,9230,9230,9230,9230,0
|
|
20240424,200200,36813270,9230,9230,9230,9230,0
|
|
20240424,200100,36813270,9230,9230,9230,9230,0
|
|
20240424,200000,36813270,9230,9230,9230,9230,0
|
|
20240424,195900,36813270,9230,9230,9230,9230,0
|
|
20240424,195800,36813270,9230,9230,9230,9230,0
|
|
20240424,195700,36813270,9230,9230,9230,9230,0
|
|
20240424,195600,36813270,9230,9230,9230,9230,0
|
|
20240424,195500,36813270,9230,9230,9230,9230,0
|
|
20240424,195400,36813270,9230,9230,9230,9230,0
|
|
20240424,195300,36813270,9230,9230,9230,9230,0
|
|
20240424,195200,36813270,9230,9230,9230,9230,0
|
|
20240424,195100,36813270,9230,9230,9230,9230,0
|
|
20240424,195000,36813270,9230,9230,9230,9230,0
|
|
20240424,194900,36813270,9230,9230,9230,9230,0
|
|
20240424,194800,36813270,9230,9230,9230,9230,0
|
|
20240424,194700,36813270,9230,9230,9230,9230,0
|
|
20240424,194600,36813270,9230,9230,9230,9230,0
|
|
20240424,194500,36813270,9230,9230,9230,9230,0
|
|
20240424,194400,36813270,9230,9230,9230,9230,0
|
|
20240424,194300,36813270,9230,9230,9230,9230,0
|
|
20240424,194200,36813270,9230,9230,9230,9230,102
|
|
20240424,194100,36813270,9230,9230,9230,9230,0
|
|
20240424,194000,36813270,9230,9230,9230,9230,0
|
|
20240424,193900,36813270,9230,9230,9230,9230,0
|
|
20240424,193800,36813270,9230,9230,9230,9230,0
|
|
20240424,193700,36813270,9230,9230,9230,9230,0
|
|
20240424,193600,36813270,9230,9230,9230,9230,0
|
|
20240424,193500,36813270,9230,9230,9230,9230,0
|
|
20240424,193400,36813270,9230,9230,9230,9230,0
|
|
20240424,193300,36813270,9230,9230,9230,9230,0
|
|
20240424,193200,36813270,9230,9230,9230,9230,0
|
|
20240424,193100,36813270,9230,9230,9230,9230,0
|
|
20240424,193000,36813270,9230,9230,9230,9230,0
|
|
20240424,192900,36813270,9230,9230,9230,9230,0
|
|
20240424,192800,36813270,9230,9230,9230,9230,0
|
|
20240424,192700,36813270,9230,9230,9230,9230,0
|
|
20240424,192600,36813270,9230,9230,9230,9230,0
|
|
20240424,192500,36813270,9230,9230,9230,9230,0
|
|
20240424,192400,36813270,9230,9230,9230,9230,0
|
|
20240424,192300,36813270,9230,9230,9230,9230,0
|
|
20240424,192200,36813270,9230,9230,9230,9230,0
|
|
20240424,192100,36813270,9230,9230,9230,9230,0
|
|
20240424,192000,36813270,9230,9230,9230,9230,0
|
|
20240424,191900,36813270,9230,9230,9230,9230,0
|
|
20240424,191800,36813270,9230,9230,9230,9230,0
|
|
20240424,191700,36813270,9230,9230,9230,9230,0
|
|
20240424,191600,36813270,9230,9230,9230,9230,0
|
|
20240424,191500,36813270,9230,9230,9230,9230,0
|
|
20240424,191400,36813270,9230,9230,9230,9230,0
|
|
20240424,191300,36813270,9230,9230,9230,9230,0
|
|
20240424,191200,36813270,9230,9230,9230,9230,102
|
|
20240424,191100,36813270,9230,9230,9230,9230,0
|
|
20240424,191000,36813270,9230,9230,9230,9230,0
|
|
20240424,190900,36813270,9230,9230,9230,9230,0
|
|
20240424,190800,36813270,9230,9230,9230,9230,0
|
|
20240424,190700,36813270,9230,9230,9230,9230,0
|
|
20240424,190600,36813270,9230,9230,9230,9230,0
|
|
20240424,190500,36813270,9230,9230,9230,9230,0
|
|
20240424,190400,36813270,9230,9230,9230,9230,0
|
|
20240424,190300,36813270,9230,9230,9230,9230,0
|
|
20240424,190200,36813270,9230,9230,9230,9230,0
|
|
20240424,190100,36813270,9230,9230,9230,9230,0
|
|
20240424,190000,36813270,9230,9230,9230,9230,0
|
|
20240424,185900,36813270,9230,9230,9230,9230,0
|
|
20240424,185800,36813270,9230,9230,9230,9230,0
|
|
20240424,185700,36813270,9230,9230,9230,9230,0
|
|
20240424,185600,36813270,9230,9230,9230,9230,0
|
|
20240424,185500,36813270,9230,9230,9230,9230,0
|
|
20240424,185400,36813270,9230,9230,9230,9230,0
|
|
20240424,185300,36813270,9230,9230,9230,9230,0
|
|
20240424,185200,36813270,9230,9230,9230,9230,0
|
|
20240424,185100,36813270,9230,9230,9230,9230,0
|
|
20240424,185000,36813270,9230,9230,9230,9230,0
|
|
20240424,184900,36813270,9230,9230,9230,9230,0
|
|
20240424,184800,36813270,9230,9230,9230,9230,0
|
|
20240424,184700,36813270,9230,9230,9230,9230,0
|
|
20240424,184600,36813270,9230,9230,9230,9230,0
|
|
20240424,184500,36813270,9230,9230,9230,9230,0
|
|
20240424,184400,36813270,9230,9230,9230,9230,0
|
|
20240424,184300,36813270,9230,9230,9230,9230,0
|
|
20240424,184200,36813270,9230,9230,9230,9230,102
|
|
20240424,184100,36813270,9230,9230,9230,9230,0
|
|
20240424,184000,36813270,9230,9230,9230,9230,0
|
|
20240424,183900,36813270,9230,9230,9230,9230,0
|
|
20240424,183800,36813270,9230,9230,9230,9230,0
|
|
20240424,183700,36813270,9230,9230,9230,9230,0
|
|
20240424,183600,36813270,9230,9230,9230,9230,0
|
|
20240424,183500,36813270,9230,9230,9230,9230,0
|
|
20240424,183400,36813270,9230,9230,9230,9230,0
|
|
20240424,183300,36813270,9230,9230,9230,9230,0
|
|
20240424,183200,36813270,9230,9230,9230,9230,0
|
|
20240424,183100,36813270,9230,9230,9230,9230,0
|
|
20240424,183000,36813270,9230,9230,9230,9230,0
|
|
20240424,182900,36813270,9230,9230,9230,9230,0
|
|
20240424,182800,36813270,9230,9230,9230,9230,0
|
|
20240424,182700,36813270,9230,9230,9230,9230,0
|
|
20240424,182600,36813270,9230,9230,9230,9230,0
|
|
20240424,182500,36813270,9230,9230,9230,9230,0
|
|
20240424,182400,36813270,9230,9230,9230,9230,0
|
|
20240424,182300,36813270,9230,9230,9230,9230,0
|
|
20240424,182200,36813270,9230,9230,9230,9230,0
|
|
20240424,182100,36813270,9230,9230,9230,9230,0
|
|
20240424,182000,36813270,9230,9230,9230,9230,0
|
|
20240424,181900,36813270,9230,9230,9230,9230,0
|
|
20240424,181800,36813270,9230,9230,9230,9230,0
|
|
20240424,181700,36813270,9230,9230,9230,9230,0
|
|
20240424,181600,36813270,9230,9230,9230,9230,0
|
|
20240424,181500,36813270,9230,9230,9230,9230,0
|
|
20240424,181400,36813270,9230,9230,9230,9230,0
|
|
20240424,181300,36813270,9230,9230,9230,9230,0
|
|
20240424,181200,36813270,9230,9230,9230,9230,102
|
|
20240424,181100,36813270,9230,9230,9230,9230,0
|
|
20240424,181000,36813270,9230,9230,9230,9230,0
|
|
20240424,180900,36813270,9230,9230,9230,9230,0
|
|
20240424,180800,36813270,9230,9230,9230,9230,0
|
|
20240424,180700,36813270,9230,9230,9230,9230,0
|
|
20240424,180600,36813270,9230,9230,9230,9230,0
|
|
20240424,180500,36813270,9230,9230,9230,9230,0
|
|
20240424,180400,36813270,9230,9230,9230,9230,0
|
|
20240424,180300,36813270,9230,9230,9230,9230,0
|
|
20240424,180200,36813270,9230,9230,9230,9230,0
|
|
20240424,180100,36813270,9230,9230,9230,9230,0
|
|
20240424,180000,36813270,9230,9230,9230,9230,0
|
|
20240424,175900,36813270,9230,9230,9230,9230,0
|
|
20240424,175800,36813270,9230,9230,9230,9230,0
|
|
20240424,175700,36813270,9230,9230,9230,9230,0
|
|
20240424,175600,36813270,9230,9230,9230,9230,0
|
|
20240424,175500,36813270,9230,9230,9230,9230,0
|
|
20240424,175400,36813270,9230,9230,9230,9230,0
|
|
20240424,175300,36813270,9230,9230,9230,9230,0
|
|
20240424,175200,36813270,9230,9230,9230,9230,0
|
|
20240424,175100,36813270,9230,9230,9230,9230,0
|
|
20240424,175000,36813270,9230,9230,9230,9230,0
|
|
20240424,174900,36813270,9230,9230,9230,9230,0
|
|
20240424,174800,36813270,9230,9230,9230,9230,0
|
|
20240424,174700,36813270,9230,9230,9230,9230,0
|
|
20240424,174600,36813270,9230,9230,9230,9230,0
|
|
20240424,174500,36813270,9230,9230,9230,9230,0
|
|
20240424,174400,36813270,9230,9230,9230,9230,0
|
|
20240424,174300,36813270,9230,9230,9230,9230,0
|
|
20240424,174200,36813270,9230,9230,9230,9230,102
|
|
20240424,174100,36813270,9230,9230,9230,9230,0
|
|
20240424,174000,36813270,9230,9230,9230,9230,0
|
|
20240424,173900,36813270,9230,9230,9230,9230,0
|
|
20240424,173800,36813270,9230,9230,9230,9230,0
|
|
20240424,173700,36813270,9230,9230,9230,9230,0
|
|
20240424,173600,36813270,9230,9230,9230,9230,0
|
|
20240424,173500,36813270,9230,9230,9230,9230,0
|
|
20240424,173400,36813270,9230,9230,9230,9230,0
|
|
20240424,173300,36813270,9230,9230,9230,9230,0
|
|
20240424,173200,36813270,9230,9230,9230,9230,0
|
|
20240424,173100,36813270,9230,9230,9230,9230,0
|
|
20240424,173000,36813270,9230,9230,9230,9230,0
|
|
20240424,172900,36813270,9230,9230,9230,9230,0
|
|
20240424,172800,36813270,9230,9230,9230,9230,0
|
|
20240424,172700,36813270,9230,9230,9230,9230,0
|
|
20240424,172600,36813270,9230,9230,9230,9230,0
|
|
20240424,172500,36813270,9230,9230,9230,9230,0
|
|
20240424,172400,36813270,9230,9230,9230,9230,0
|
|
20240424,172300,36813270,9230,9230,9230,9230,0
|
|
20240424,172200,36813270,9230,9230,9230,9230,0
|
|
20240424,172100,36813270,9230,9230,9230,9230,0
|
|
20240424,172000,36813270,9230,9230,9230,9230,0
|
|
20240424,171900,36813270,9230,9230,9230,9230,0
|
|
20240424,171800,36813270,9230,9230,9230,9230,0
|
|
20240424,171700,36813270,9230,9230,9230,9230,0
|
|
20240424,171600,36813270,9230,9230,9230,9230,0
|
|
20240424,171500,36813270,9230,9230,9230,9230,0
|
|
20240424,171400,36813270,9230,9230,9230,9230,0
|
|
20240424,171300,36813270,9230,9230,9230,9230,0
|
|
20240424,171200,36813270,9230,9230,9230,9230,102
|
|
20240424,171100,36813270,9230,9230,9230,9230,0
|
|
20240424,171000,36813270,9230,9230,9230,9230,0
|
|
20240424,170900,36813270,9230,9230,9230,9230,0
|
|
20240424,170800,36813270,9230,9230,9230,9230,0
|
|
20240424,170700,36813270,9230,9230,9230,9230,0
|
|
20240424,170600,36813270,9230,9230,9230,9230,0
|
|
20240424,170500,36813270,9230,9230,9230,9230,0
|
|
20240424,170400,36813270,9230,9230,9230,9230,0
|
|
20240424,170300,36813270,9230,9230,9230,9230,0
|
|
20240424,170200,36813270,9230,9230,9230,9230,0
|
|
20240424,170100,36813270,9230,9230,9230,9230,0
|
|
20240424,170000,36813270,9230,9230,9230,9230,0
|
|
20240424,165900,36813270,9230,9230,9230,9230,0
|
|
20240424,165800,36813270,9230,9230,9230,9230,0
|
|
20240424,165700,36813270,9230,9230,9230,9230,0
|
|
20240424,165600,36813270,9230,9230,9230,9230,0
|
|
20240424,165500,36813270,9230,9230,9230,9230,0
|
|
20240424,165400,36813270,9230,9230,9230,9230,0
|
|
20240424,165300,36813270,9230,9230,9230,9230,0
|
|
20240424,165200,36813270,9230,9230,9230,9230,0
|
|
20240424,165100,36813270,9230,9230,9230,9230,0
|
|
20240424,165000,36813270,9230,9230,9230,9230,0
|
|
20240424,164900,36813270,9230,9230,9230,9230,0
|
|
20240424,164800,36813270,9230,9230,9230,9230,0
|
|
20240424,164700,36813270,9230,9230,9230,9230,0
|
|
20240424,164600,36813270,9230,9230,9230,9230,0
|
|
20240424,164500,36813270,9230,9230,9230,9230,0
|
|
20240424,164400,36813270,9230,9230,9230,9230,0
|
|
20240424,164300,36813270,9230,9230,9230,9230,0
|
|
20240424,164200,36813270,9230,9230,9230,9230,102
|
|
20240424,164100,36813270,9230,9230,9230,9230,0
|
|
20240424,164000,36813270,9230,9230,9230,9230,0
|
|
20240424,163900,36813270,9230,9230,9230,9230,0
|
|
20240424,163800,36813270,9230,9230,9230,9230,0
|
|
20240424,163700,36813270,9230,9230,9230,9230,0
|
|
20240424,163600,36813270,9230,9230,9230,9230,0
|
|
20240424,163500,36813270,9230,9230,9230,9230,0
|
|
20240424,163400,36813270,9230,9230,9230,9230,0
|
|
20240424,163300,36813270,9230,9230,9230,9230,0
|
|
20240424,163200,36813270,9230,9230,9230,9230,0
|
|
20240424,163100,36813270,9230,9230,9230,9230,0
|
|
20240424,163000,36813270,9230,9230,9230,9230,0
|
|
20240424,162900,36813270,9230,9230,9230,9230,0
|
|
20240424,162800,36813270,9230,9230,9230,9230,0
|
|
20240424,162700,36813270,9230,9230,9230,9230,0
|
|
20240424,162600,36813270,9230,9230,9230,9230,0
|
|
20240424,162500,36813270,9230,9230,9230,9230,0
|
|
20240424,162400,36813270,9230,9230,9230,9230,0
|
|
20240424,162300,36813270,9230,9230,9230,9230,0
|
|
20240424,162200,36813270,9230,9230,9230,9230,0
|
|
20240424,162100,36813270,9230,9230,9230,9230,0
|
|
20240424,162000,36813270,9230,9230,9230,9230,0
|
|
20240424,161900,36813270,9230,9230,9230,9230,0
|
|
20240424,161800,36813270,9230,9230,9230,9230,0
|
|
20240424,161700,36813270,9230,9230,9230,9230,0
|
|
20240424,161600,36813270,9230,9230,9230,9230,0
|
|
20240424,161500,36813270,9230,9230,9230,9230,0
|
|
20240424,161400,36813270,9230,9230,9230,9230,0
|
|
20240424,161300,36813270,9230,9230,9230,9230,0
|
|
20240424,161200,36813270,9230,9230,9230,9230,102
|
|
20240424,161100,36813270,9230,9230,9230,9230,0
|
|
20240424,161000,36813270,9230,9230,9230,9230,0
|
|
20240424,160900,36813270,9230,9230,9230,9230,0
|
|
20240424,160800,36813270,9230,9230,9230,9230,0
|
|
20240424,160700,36813270,9230,9230,9230,9230,0
|
|
20240424,160600,36813270,9230,9230,9230,9230,0
|
|
20240424,160500,36813270,9230,9230,9230,9230,0
|
|
20240424,160400,36813270,9230,9230,9230,9230,0
|
|
20240424,160300,36813270,9230,9230,9230,9230,0
|
|
20240424,160200,36813270,9230,9230,9230,9230,0
|
|
20240424,160100,36813270,9230,9230,9230,9230,0
|
|
20240424,160000,36813270,9230,9230,9230,9230,0
|
|
20240424,155900,36813270,9230,9230,9230,9230,0
|
|
20240424,155800,36813270,9230,9230,9230,9230,0
|
|
20240424,155700,36813270,9230,9230,9230,9230,0
|
|
20240424,155600,36813270,9230,9230,9230,9230,0
|
|
20240424,155500,36813270,9230,9230,9230,9230,0
|
|
20240424,155400,36813270,9230,9230,9230,9230,0
|
|
20240424,155300,36813270,9230,9230,9230,9230,0
|
|
20240424,155200,36813270,9230,9230,9230,9230,0
|
|
20240424,155100,36813270,9230,9230,9230,9230,0
|
|
20240424,155000,36813270,9230,9230,9230,9230,0
|
|
20240424,154900,36813270,9230,9230,9230,9230,0
|
|
20240424,154800,36813270,9230,9230,9230,9230,0
|
|
20240424,154700,36813270,9230,9230,9230,9230,0
|
|
20240424,154600,36813270,9230,9230,9230,9230,0
|
|
20240424,154500,36813270,9230,9230,9230,9230,0
|
|
20240424,154400,36813270,9230,9230,9230,9230,0
|
|
20240424,154300,36813270,9230,9230,9230,9230,0
|
|
20240424,154200,36813270,9230,9230,9230,9230,102
|
|
20240424,154100,36813270,9230,9230,9230,9230,0
|
|
20240424,154000,36813270,9230,9230,9230,9230,0
|
|
20240424,153900,36813270,9230,9230,9230,9230,0
|
|
20240424,153800,36813270,9230,9230,9230,9230,0
|
|
20240424,153700,36813270,9230,9230,9230,9230,0
|
|
20240424,153600,36813270,9230,9230,9230,9230,0
|
|
20240424,153500,36813270,9230,9230,9230,9230,0
|
|
20240424,153400,36813270,9230,9230,9230,9230,0
|
|
20240424,153300,36813270,9230,9230,9230,9230,0
|
|
20240424,153200,36813270,9230,9230,9230,9230,0
|
|
20240424,153100,36813270,9230,9230,9230,9230,0
|
|
20240424,153000,36813270,9230,9230,9230,9230,102
|
|
20240424,152900,35871810,9210,9210,9210,9210,0
|
|
20240424,152800,35871810,9210,9210,9210,9210,0
|
|
20240424,152700,35871810,9210,9210,9210,9210,0
|
|
20240424,152600,35871810,9210,9210,9210,9210,0
|
|
20240424,152500,35871810,9210,9210,9210,9210,0
|
|
20240424,152400,35871810,9210,9210,9210,9210,0
|
|
20240424,152300,35871810,9210,9210,9210,9210,0
|
|
20240424,152200,35871810,9210,9210,9210,9210,0
|
|
20240424,152100,35871810,9210,9210,9210,9210,0
|
|
20240424,152000,35871810,9210,9210,9210,9210,0
|
|
20240424,151900,35871810,9210,9210,9210,9210,0
|
|
20240424,151800,35871810,9210,9210,9210,9210,2
|
|
20240424,151700,35853390,9210,9210,9210,9210,10
|
|
20240424,151600,35761290,9210,9210,9210,9210,0
|
|
20240424,151500,35761290,9210,9210,9210,9210,0
|
|
20240424,151400,35761290,9210,9210,9210,9210,1
|
|
20240424,151300,35752080,9180,9190,9190,9180,357
|
|
20240424,151200,32474720,9190,9190,9190,9190,0
|
|
20240424,151100,32474720,9190,9200,9200,9190,130
|
|
20240424,151000,31279980,9200,9200,9200,9200,0
|
|
20240424,150900,31279980,9200,9200,9200,9200,6
|
|
20240424,150800,31224780,9200,9200,9200,9200,0
|
|
20240424,150700,31224780,9200,9200,9200,9200,0
|
|
20240424,150600,31224780,9200,9220,9220,9200,14
|
|
20240424,150500,31095780,9220,9220,9220,9220,0
|
|
20240424,150400,31095780,9220,9220,9220,9220,3
|
|
20240424,150300,31068120,9220,9220,9220,9220,2
|
|
20240424,150200,31049680,9230,9230,9230,9230,10
|
|
20240424,150100,30957380,9230,9230,9230,9230,0
|
|
20240424,150000,30957380,9230,9230,9230,9230,0
|
|
20240424,145900,30957380,9230,9230,9230,9230,0
|
|
20240424,145800,30957380,9230,9230,9230,9230,10
|
|
20240424,145700,30865080,9230,9230,9230,9230,0
|
|
20240424,145600,30865080,9230,9230,9230,9230,0
|
|
20240424,145500,30865080,9230,9230,9230,9230,15
|
|
20240424,145400,30726630,9230,9230,9230,9230,1
|
|
20240424,145300,30717400,9220,9220,9220,9220,0
|
|
20240424,145200,30717400,9220,9220,9220,9220,0
|
|
20240424,145100,30717400,9220,9220,9220,9220,15
|
|
20240424,145000,30579100,9220,9220,9220,9220,0
|
|
20240424,144900,30579100,9220,9220,9220,9220,0
|
|
20240424,144800,30579100,9220,9220,9220,9220,5
|
|
20240424,144700,30533000,9200,9200,9200,9200,0
|
|
20240424,144600,30533000,9200,9200,9200,9200,0
|
|
20240424,144500,30533000,9200,9200,9200,9200,0
|
|
20240424,144400,30533000,9200,9200,9200,9200,15
|
|
20240424,144300,30395000,9210,9210,9210,9210,0
|
|
20240424,144200,30395000,9210,9210,9210,9210,0
|
|
20240424,144100,30395000,9210,9210,9210,9210,3
|
|
20240424,144000,30367370,9210,9210,9210,9210,11
|
|
20240424,143900,30266060,9190,9190,9190,9190,0
|
|
20240424,143800,30266060,9190,9190,9190,9190,0
|
|
20240424,143700,30266060,9190,9190,9190,9190,0
|
|
20240424,143600,30266060,9190,9190,9190,9190,0
|
|
20240424,143500,30266060,9190,9190,9190,9190,1
|
|
20240424,143400,30256870,9220,9220,9220,9220,10
|
|
20240424,143300,30164670,9220,9220,9220,9220,0
|
|
20240424,143200,30164670,9220,9220,9220,9220,0
|
|
20240424,143100,30164670,9220,9220,9220,9220,0
|
|
20240424,143000,30164670,9220,9220,9220,9220,0
|
|
20240424,142900,30164670,9220,9220,9220,9220,10
|
|
20240424,142800,30072470,9230,9230,9230,9230,0
|
|
20240424,142700,30072470,9230,9230,9230,9230,0
|
|
20240424,142600,30072470,9230,9230,9230,9230,20
|
|
20240424,142500,29887870,9230,9230,9230,9230,0
|
|
20240424,142400,29887870,9230,9230,9230,9230,0
|
|
20240424,142300,29887870,9230,9230,9230,9230,2
|
|
20240424,142200,29869410,9230,9190,9230,9190,39
|
|
20240424,142100,29510600,9190,9190,9190,9190,0
|
|
20240424,142000,29510600,9190,9190,9190,9190,0
|
|
20240424,141900,29510600,9190,9190,9190,9190,0
|
|
20240424,141800,29510600,9190,9190,9190,9190,0
|
|
20240424,141700,29510600,9190,9190,9190,9190,0
|
|
20240424,141600,29510600,9190,9190,9190,9190,4
|
|
20240424,141500,29473840,9230,9230,9230,9230,10
|
|
20240424,141400,29381540,9230,9230,9230,9230,0
|
|
20240424,141300,29381540,9230,9230,9230,9230,0
|
|
20240424,141200,29381540,9230,9230,9230,9230,0
|
|
20240424,141100,29381540,9230,9230,9230,9230,10
|
|
20240424,141000,29289240,9230,9230,9230,9230,0
|
|
20240424,140900,29289240,9230,9230,9230,9230,0
|
|
20240424,140800,29289240,9230,9230,9230,9230,10
|
|
20240424,140700,29196940,9230,9230,9230,9230,0
|
|
20240424,140600,29196940,9230,9230,9230,9230,0
|
|
20240424,140500,29196940,9230,9230,9230,9230,0
|
|
20240424,140400,29196940,9230,9220,9230,9190,125
|
|
20240424,140300,28044490,9190,9190,9190,9190,57
|
|
20240424,140200,27520660,9180,9180,9180,9180,0
|
|
20240424,140100,27520660,9180,9180,9180,9180,0
|
|
20240424,140000,27520660,9180,9180,9180,9180,0
|
|
20240424,135900,27520660,9180,9180,9180,9180,0
|
|
20240424,135800,27520660,9180,9180,9180,9180,15
|
|
20240424,135700,27382960,9190,9220,9220,9190,21
|
|
20240424,135600,27189400,9220,9210,9220,9210,2
|
|
20240424,135500,27170970,9220,9220,9220,9220,0
|
|
20240424,135400,27170970,9220,9220,9220,9220,1
|
|
20240424,135300,27161750,9210,9210,9210,9210,11
|
|
20240424,135200,27060440,9210,9210,9210,9210,1
|
|
20240424,135100,27051230,9200,9200,9200,9200,0
|
|
20240424,135000,27051230,9200,9200,9200,9200,0
|
|
20240424,134900,27051230,9200,9200,9200,9200,69
|
|
20240424,134800,26416430,9190,9190,9190,9190,0
|
|
20240424,134700,26416430,9190,9190,9190,9190,0
|
|
20240424,134600,26416430,9190,9190,9190,9190,87
|
|
20240424,134500,25616900,9190,9190,9190,9190,0
|
|
20240424,134400,25616900,9190,9190,9190,9190,0
|
|
20240424,134300,25616900,9190,9190,9190,9190,0
|
|
20240424,134200,25616900,9190,9190,9190,9190,10
|
|
20240424,134100,25525000,9190,9190,9190,9190,0
|
|
20240424,134000,25525000,9190,9190,9190,9190,3
|
|
20240424,133900,25497430,9190,9190,9190,9190,7
|
|
20240424,133800,25433100,9190,9190,9190,9190,0
|
|
20240424,133700,25433100,9190,9190,9190,9190,0
|
|
20240424,133600,25433100,9190,9190,9190,9190,0
|
|
20240424,133500,25433100,9190,9190,9190,9190,20
|
|
20240424,133400,25249300,9190,9120,9190,9120,6
|
|
20240424,133300,25194510,9190,9190,9190,9190,1
|
|
20240424,133200,25185320,9120,9120,9120,9120,0
|
|
20240424,133100,25185320,9120,9120,9120,9120,0
|
|
20240424,133000,25185320,9120,9120,9120,9120,0
|
|
20240424,132900,25185320,9120,9130,9130,9120,285
|
|
20240424,132800,22586060,9200,9200,9200,9200,10
|
|
20240424,132700,22494060,9200,9200,9200,9200,0
|
|
20240424,132600,22494060,9200,9200,9200,9200,0
|
|
20240424,132500,22494060,9200,9200,9200,9200,0
|
|
20240424,132400,22494060,9200,9200,9200,9200,20
|
|
20240424,132300,22310060,9200,9200,9200,9200,0
|
|
20240424,132200,22310060,9200,9200,9200,9200,0
|
|
20240424,132100,22310060,9200,9200,9200,9200,18
|
|
20240424,132000,22144460,9190,9190,9190,9190,0
|
|
20240424,131900,22144460,9190,9190,9190,9190,0
|
|
20240424,131800,22144460,9190,9190,9190,9190,0
|
|
20240424,131700,22144460,9190,9190,9190,9190,2
|
|
20240424,131600,22126080,9190,9190,9190,9190,0
|
|
20240424,131500,22126080,9190,9190,9190,9190,3
|
|
20240424,131400,22098510,9190,9190,9190,9190,1
|
|
20240424,131300,22089320,9190,9190,9190,9190,10
|
|
20240424,131200,21997420,9120,9120,9120,9120,0
|
|
20240424,131100,21997420,9120,9120,9120,9120,0
|
|
20240424,131000,21997420,9120,9120,9120,9120,0
|
|
20240424,130900,21997420,9120,9120,9120,9120,50
|
|
20240424,130800,21541420,9200,9200,9200,9200,1
|
|
20240424,130700,21532220,9200,9200,9200,9200,0
|
|
20240424,130600,21532220,9200,9190,9200,9190,15
|
|
20240424,130500,21394260,9200,9200,9200,9200,0
|
|
20240424,130400,21394260,9200,9200,9200,9200,0
|
|
20240424,130300,21394260,9200,9200,9200,9200,0
|
|
20240424,130200,21394260,9200,9200,9200,9200,10
|
|
20240424,130100,21302260,9200,9200,9200,9200,0
|
|
20240424,130000,21302260,9200,9200,9200,9200,0
|
|
20240424,125900,21302260,9200,9200,9200,9200,10
|
|
20240424,125800,21210260,9200,9200,9200,9200,0
|
|
20240424,125700,21210260,9200,9200,9200,9200,7
|
|
20240424,125600,21145860,9200,9200,9200,9200,0
|
|
20240424,125500,21145860,9200,9200,9200,9200,3
|
|
20240424,125400,21118260,9200,9200,9200,9200,0
|
|
20240424,125300,21118260,9200,9200,9200,9200,0
|
|
20240424,125200,21118260,9200,9200,9200,9200,10
|
|
20240424,125100,21026260,9200,9200,9200,9200,0
|
|
20240424,125000,21026260,9200,9200,9200,9200,0
|
|
20240424,124900,21026260,9200,9200,9200,9200,0
|
|
20240424,124800,21026260,9200,9190,9200,9190,10
|
|
20240424,124700,20934280,9200,9200,9200,9200,0
|
|
20240424,124600,20934280,9200,9200,9200,9200,0
|
|
20240424,124500,20934280,9200,9190,9200,9190,2
|
|
20240424,124400,20915890,9190,9190,9190,9190,10
|
|
20240424,124300,20823990,9190,9190,9190,9190,0
|
|
20240424,124200,20823990,9190,9190,9190,9190,0
|
|
20240424,124100,20823990,9190,9180,9190,9180,10
|
|
20240424,124000,20732100,9190,9190,9190,9190,0
|
|
20240424,123900,20732100,9190,9190,9190,9190,0
|
|
20240424,123800,20732100,9190,9190,9190,9190,1
|
|
20240424,123700,20722910,9190,9190,9190,9190,10
|
|
20240424,123600,20631010,9190,9190,9190,9190,0
|
|
20240424,123500,20631010,9190,9190,9190,9190,20
|
|
20240424,123400,20447210,9190,9190,9190,9190,0
|
|
20240424,123300,20447210,9190,9190,9190,9190,10
|
|
20240424,123200,20355310,9190,9120,9190,9120,3
|
|
20240424,123100,20327820,9190,9190,9190,9190,0
|
|
20240424,123000,20327820,9190,9190,9190,9190,10
|
|
20240424,122900,20235920,9190,9190,9190,9190,0
|
|
20240424,122800,20235920,9190,9190,9190,9190,0
|
|
20240424,122700,20235920,9190,9190,9190,9190,0
|
|
20240424,122600,20235920,9190,9190,9190,9190,10
|
|
20240424,122500,20144020,9190,9190,9190,9190,0
|
|
20240424,122400,20144020,9190,9190,9190,9190,0
|
|
20240424,122300,20144020,9190,9190,9190,9190,10
|
|
20240424,122200,20052120,9190,9190,9190,9190,0
|
|
20240424,122100,20052120,9190,9180,9190,9180,8
|
|
20240424,122000,19978670,9180,9180,9180,9180,0
|
|
20240424,121900,19978670,9180,9180,9180,9180,10
|
|
20240424,121800,19886870,9180,9180,9180,9180,1
|
|
20240424,121700,19877690,9180,9180,9180,9180,0
|
|
20240424,121600,19877690,9180,9180,9180,9180,0
|
|
20240424,121500,19877690,9180,9180,9180,9180,10
|
|
20240424,121400,19785890,9180,9160,9180,9160,17
|
|
20240424,121300,19630140,9160,9160,9160,9160,0
|
|
20240424,121200,19630140,9160,9160,9160,9160,10
|
|
20240424,121100,19538540,9160,9160,9160,9160,0
|
|
20240424,121000,19538540,9160,9150,9160,9150,14
|
|
20240424,120900,19410430,9150,9150,9150,9150,0
|
|
20240424,120800,19410430,9150,9150,9150,9150,10
|
|
20240424,120700,19318930,9150,9150,9150,9150,0
|
|
20240424,120600,19318930,9150,9150,9150,9150,0
|
|
20240424,120500,19318930,9150,9150,9150,9150,0
|
|
20240424,120400,19318930,9150,9150,9150,9150,10
|
|
20240424,120300,19227430,9150,9150,9150,9150,1
|
|
20240424,120200,19218280,9090,9090,9090,9090,0
|
|
20240424,120100,19218280,9090,9150,9150,9090,11
|
|
20240424,120000,19117690,9150,9150,9150,9150,0
|
|
20240424,115900,19117690,9150,9150,9150,9150,130
|
|
20240424,115800,17928190,9150,9150,9150,9150,5
|
|
20240424,115700,17882440,9150,9150,9150,9150,17
|
|
20240424,115600,17726890,9150,9150,9150,9150,4
|
|
20240424,115500,17690290,9140,9140,9140,9140,34
|
|
20240424,115400,17379530,9140,9140,9140,9140,10
|
|
20240424,115300,17288130,9140,9140,9140,9140,0
|
|
20240424,115200,17288130,9140,9140,9140,9140,0
|
|
20240424,115100,17288130,9140,9140,9140,9140,0
|
|
20240424,115000,17288130,9140,9130,9140,9130,10
|
|
20240424,114900,17196740,9140,9140,9140,9140,0
|
|
20240424,114800,17196740,9140,9140,9140,9140,0
|
|
20240424,114700,17196740,9140,9140,9140,9140,55
|
|
20240424,114600,16694040,9140,9140,9140,9140,10
|
|
20240424,114500,16602640,9140,9140,9140,9140,0
|
|
20240424,114400,16602640,9140,9140,9140,9140,15
|
|
20240424,114300,16465540,9140,9140,9140,9140,10
|
|
20240424,114200,16374140,9140,9140,9140,9140,0
|
|
20240424,114100,16374140,9140,9140,9140,9140,0
|
|
20240424,114000,16374140,9140,9140,9140,9140,0
|
|
20240424,113900,16374140,9140,9140,9140,9140,10
|
|
20240424,113800,16282740,9140,9140,9140,9140,0
|
|
20240424,113700,16282740,9140,9140,9140,9140,12
|
|
20240424,113600,16173060,9140,9140,9140,9140,10
|
|
20240424,113500,16081660,9140,9140,9140,9140,0
|
|
20240424,113400,16081660,9140,9140,9140,9140,0
|
|
20240424,113300,16081660,9140,9140,9140,9140,0
|
|
20240424,113200,16081660,9140,9140,9140,9140,10
|
|
20240424,113100,15990260,9140,9140,9140,9140,0
|
|
20240424,113000,15990260,9140,9140,9140,9140,0
|
|
20240424,112900,15990260,9140,9140,9140,9140,0
|
|
20240424,112800,15990260,9140,9140,9140,9140,10
|
|
20240424,112700,15898860,9140,9140,9140,9140,0
|
|
20240424,112600,15898860,9140,9140,9140,9140,0
|
|
20240424,112500,15898860,9140,9140,9140,9140,10
|
|
20240424,112400,15807460,9140,9140,9140,9140,0
|
|
20240424,112300,15807460,9140,9140,9140,9140,0
|
|
20240424,112200,15807460,9140,9140,9140,9140,0
|
|
20240424,112100,15807460,9140,9140,9140,9140,10
|
|
20240424,112000,15716060,9140,9140,9140,9140,0
|
|
20240424,111900,15716060,9140,9140,9140,9140,0
|
|
20240424,111800,15716060,9140,9140,9140,9140,0
|
|
20240424,111700,15716060,9140,9140,9140,9140,20
|
|
20240424,111600,15533260,9140,9140,9140,9140,0
|
|
20240424,111500,15533260,9140,9140,9140,9140,0
|
|
20240424,111400,15533260,9140,9130,9140,9130,430
|
|
20240424,111300,11607280,9120,9120,9120,9120,0
|
|
20240424,111200,11607280,9120,9120,9120,9120,0
|
|
20240424,111100,11607280,9120,9120,9120,9120,0
|
|
20240424,111000,11607280,9120,9120,9120,9120,2
|
|
20240424,110900,11589040,9120,9120,9120,9120,0
|
|
20240424,110800,11589040,9120,9120,9120,9120,0
|
|
20240424,110700,11589040,9120,9120,9120,9120,10
|
|
20240424,110600,11497840,9120,9120,9120,9120,0
|
|
20240424,110500,11497840,9120,9120,9120,9120,0
|
|
20240424,110400,11497840,9120,9120,9120,9120,0
|
|
20240424,110300,11497840,9120,9120,9120,9120,10
|
|
20240424,110200,11406640,9120,9120,9120,9120,0
|
|
20240424,110100,11406640,9120,9120,9120,9120,0
|
|
20240424,110000,11406640,9120,9120,9120,9120,0
|
|
20240424,105900,11406640,9120,9120,9120,9120,10
|
|
20240424,105800,11315440,9120,9120,9120,9120,1
|
|
20240424,105700,11306320,9120,9120,9120,9120,0
|
|
20240424,105600,11306320,9120,9120,9120,9120,10
|
|
20240424,105500,11215120,9120,9120,9120,9120,0
|
|
20240424,105400,11215120,9120,9120,9120,9120,0
|
|
20240424,105300,11215120,9120,9120,9120,9120,0
|
|
20240424,105200,11215120,9120,9120,9120,9120,10
|
|
20240424,105100,11123920,9120,9120,9120,9120,0
|
|
20240424,105000,11123920,9120,9120,9120,9120,0
|
|
20240424,104900,11123920,9120,9120,9120,9120,0
|
|
20240424,104800,11123920,9120,9120,9120,9120,10
|
|
20240424,104700,11032720,9130,9130,9130,9130,0
|
|
20240424,104600,11032720,9130,9130,9130,9130,0
|
|
20240424,104500,11032720,9130,9130,9130,9130,10
|
|
20240424,104400,10941420,9130,9130,9130,9130,0
|
|
20240424,104300,10941420,9130,9130,9130,9130,0
|
|
20240424,104200,10941420,9130,9130,9130,9130,0
|
|
20240424,104100,10941420,9130,9130,9130,9130,10
|
|
20240424,104000,10850120,9130,9130,9130,9130,0
|
|
20240424,103900,10850120,9130,9130,9130,9130,0
|
|
20240424,103800,10850120,9130,9130,9130,9130,10
|
|
20240424,103700,10758820,9130,9130,9130,9130,0
|
|
20240424,103600,10758820,9130,9130,9130,9130,1
|
|
20240424,103500,10749690,9130,9120,9130,9120,548
|
|
20240424,103400,5746460,9130,9130,9130,9130,10
|
|
20240424,103300,5655160,9130,9130,9130,9130,0
|
|
20240424,103200,5655160,9130,9130,9130,9130,0
|
|
20240424,103100,5655160,9130,9130,9130,9130,0
|
|
20240424,103000,5655160,9130,9130,9130,9130,10
|
|
20240424,102900,5563860,9130,9130,9130,9130,0
|
|
20240424,102800,5563860,9130,9130,9130,9130,0
|
|
20240424,102700,5563860,9130,9130,9130,9130,10
|
|
20240424,102600,5472560,9130,9130,9130,9130,0
|
|
20240424,102500,5472560,9130,9130,9130,9130,0
|
|
20240424,102400,5472560,9130,9130,9130,9130,0
|
|
20240424,102300,5472560,9130,9130,9130,9130,10
|
|
20240424,102200,5381260,9130,9130,9130,9130,0
|
|
20240424,102100,5381260,9130,9130,9130,9130,0
|
|
20240424,102000,5381260,9130,9130,9130,9130,0
|
|
20240424,101900,5381260,9130,9130,9130,9130,10
|
|
20240424,101800,5289960,9130,9130,9130,9130,0
|
|
20240424,101700,5289960,9130,9130,9130,9130,0
|
|
20240424,101600,5289960,9130,9130,9130,9130,10
|
|
20240424,101500,5198660,9130,9130,9130,9130,20
|
|
20240424,101400,5016060,9130,9130,9130,9130,0
|
|
20240424,101300,5016060,9130,9130,9130,9130,0
|
|
20240424,101200,5016060,9130,9130,9130,9130,10
|
|
20240424,101100,4924760,9130,9130,9130,9130,0
|
|
20240424,101000,4924760,9130,9130,9130,9130,0
|
|
20240424,100900,4924760,9130,9130,9130,9130,10
|
|
20240424,100800,4833460,9130,9130,9130,9130,0
|
|
20240424,100700,4833460,9130,9130,9130,9130,0
|
|
20240424,100600,4833460,9130,9130,9130,9130,0
|
|
20240424,100500,4833460,9130,9130,9130,9130,10
|
|
20240424,100400,4742160,9140,9140,9140,9140,2
|
|
20240424,100300,4723880,9140,9140,9140,9140,0
|
|
20240424,100200,4723880,9140,9140,9140,9140,0
|
|
20240424,100100,4723880,9140,9140,9140,9140,10
|
|
20240424,100000,4632480,9140,9140,9140,9140,0
|
|
20240424,095900,4632480,9140,9140,9140,9140,0
|
|
20240424,095800,4632480,9140,9140,9140,9140,10
|
|
20240424,095700,4541080,9140,9140,9140,9140,1
|
|
20240424,095600,4531940,9140,9140,9140,9140,0
|
|
20240424,095500,4531940,9140,9140,9140,9140,0
|
|
20240424,095400,4531940,9140,9140,9140,9140,10
|
|
20240424,095300,4440540,9140,9140,9140,9140,2
|
|
20240424,095200,4422260,9140,9140,9140,9140,0
|
|
20240424,095100,4422260,9140,9140,9140,9140,0
|
|
20240424,095000,4422260,9140,9140,9140,9140,10
|
|
20240424,094900,4330860,9140,9140,9140,9140,0
|
|
20240424,094800,4330860,9140,9140,9140,9140,0
|
|
20240424,094700,4330860,9140,9140,9140,9140,10
|
|
20240424,094600,4239460,9140,9140,9140,9140,0
|
|
20240424,094500,4239460,9140,9140,9140,9140,0
|
|
20240424,094400,4239460,9140,9140,9140,9140,0
|
|
20240424,094300,4239460,9140,9140,9140,9140,20
|
|
20240424,094200,4056660,9140,9140,9140,9140,0
|
|
20240424,094100,4056660,9140,9140,9140,9140,0
|
|
20240424,094000,4056660,9140,9140,9140,9140,10
|
|
20240424,093900,3965260,9050,9050,9050,9050,0
|
|
20240424,093800,3965260,9050,9050,9050,9050,0
|
|
20240424,093700,3965260,9050,9050,9050,9050,1
|
|
20240424,093600,3956210,9050,9050,9050,9050,0
|
|
20240424,093500,3956210,9050,9050,9050,9050,17
|
|
20240424,093400,3802360,9060,9060,9060,9060,0
|
|
20240424,093300,3802360,9060,9060,9060,9060,0
|
|
20240424,093200,3802360,9060,9060,9060,9060,8
|
|
20240424,093100,3729880,9050,9050,9050,9050,0
|
|
20240424,093000,3729880,9050,9050,9050,9050,2
|
|
20240424,092900,3711780,9150,9150,9150,9150,10
|
|
20240424,092800,3620280,9150,9150,9150,9150,5
|
|
20240424,092700,3574530,9150,9060,9150,9060,7
|
|
20240424,092600,3511020,9150,9150,9150,9150,0
|
|
20240424,092500,3511020,9150,9150,9150,9150,10
|
|
20240424,092400,3419520,9150,9070,9150,9070,2
|
|
20240424,092300,3401300,9150,9150,9150,9150,0
|
|
20240424,092200,3401300,9150,9120,9150,9120,3
|
|
20240424,092100,3373910,9120,9070,9120,9070,12
|
|
20240424,092000,3264520,9100,9090,9100,9090,40
|
|
20240424,091900,2900720,9070,9070,9070,9070,0
|
|
20240424,091800,2900720,9070,9070,9070,9070,3
|
|
20240424,091700,2873510,9090,9090,9090,9090,10
|
|
20240424,091600,2782610,9090,9090,9090,9090,0
|
|
20240424,091500,2782610,9090,9070,9090,9070,38
|
|
20240424,091400,2437930,9070,9070,9070,9070,0
|
|
20240424,091300,2437930,9070,9070,9070,9070,0
|
|
20240424,091200,2437930,9070,9060,9070,9060,138
|
|
20240424,091100,1187640,9060,9060,9060,9060,1
|
|
20240424,091000,1178580,9030,9030,9030,9030,60
|
|
20240424,090900,636780,9030,9030,9030,9030,0
|
|
20240424,090800,636780,9030,9030,9030,9030,0
|
|
20240424,090700,636780,9030,9030,9030,9030,0
|
|
20240424,090600,636780,9030,9030,9030,9030,0
|
|
20240424,090500,636780,9030,9030,9030,9030,0
|
|
20240424,090400,636780,9030,9010,9030,9010,8
|
|
20240424,090300,564680,8970,8970,8970,8970,0
|
|
20240424,090200,564680,8970,8970,8970,8970,0
|
|
20240424,090100,564680,8970,8970,8970,8970,0
|
|
20240424,090000,564680,8970,8960,8970,8960,63
|