576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183300,40499710,6580,6580,6580,6580,209
|
|
20240424,183200,40499710,6580,6580,6580,6580,0
|
|
20240424,183100,40499710,6580,6580,6580,6580,0
|
|
20240424,183000,40499710,6580,6580,6580,6580,0
|
|
20240424,182900,40499710,6580,6580,6580,6580,0
|
|
20240424,182800,40499710,6580,6580,6580,6580,0
|
|
20240424,182700,40499710,6580,6580,6580,6580,0
|
|
20240424,182600,40499710,6580,6580,6580,6580,0
|
|
20240424,182500,40499710,6580,6580,6580,6580,0
|
|
20240424,182400,40499710,6580,6580,6580,6580,0
|
|
20240424,182300,40499710,6580,6580,6580,6580,0
|
|
20240424,182200,40499710,6580,6580,6580,6580,0
|
|
20240424,182100,40499710,6580,6580,6580,6580,0
|
|
20240424,182000,40499710,6580,6580,6580,6580,0
|
|
20240424,181900,40499710,6580,6580,6580,6580,0
|
|
20240424,181800,40499710,6580,6580,6580,6580,0
|
|
20240424,181700,40499710,6580,6580,6580,6580,0
|
|
20240424,181600,40499710,6580,6580,6580,6580,0
|
|
20240424,181500,40499710,6580,6580,6580,6580,0
|
|
20240424,181400,40499710,6580,6580,6580,6580,0
|
|
20240424,181300,40499710,6580,6580,6580,6580,0
|
|
20240424,181200,40499710,6580,6580,6580,6580,0
|
|
20240424,181100,40499710,6580,6580,6580,6580,0
|
|
20240424,181000,40499710,6580,6580,6580,6580,0
|
|
20240424,180900,40499710,6580,6580,6580,6580,0
|
|
20240424,180800,40499710,6580,6580,6580,6580,0
|
|
20240424,180700,40499710,6580,6580,6580,6580,0
|
|
20240424,180600,40499710,6580,6580,6580,6580,0
|
|
20240424,180500,40499710,6580,6580,6580,6580,0
|
|
20240424,180400,40499710,6580,6580,6580,6580,0
|
|
20240424,180300,40499710,6580,6580,6580,6580,209
|
|
20240424,180200,40499710,6580,6580,6580,6580,0
|
|
20240424,180100,40499710,6580,6580,6580,6580,0
|
|
20240424,180000,40499710,6580,6580,6580,6580,0
|
|
20240424,175900,40499710,6580,6580,6580,6580,0
|
|
20240424,175800,40499710,6580,6580,6580,6580,0
|
|
20240424,175700,40499710,6580,6580,6580,6580,0
|
|
20240424,175600,40499710,6580,6580,6580,6580,0
|
|
20240424,175500,40499710,6580,6580,6580,6580,0
|
|
20240424,175400,40499710,6580,6580,6580,6580,0
|
|
20240424,175300,40499710,6580,6580,6580,6580,0
|
|
20240424,175200,40499710,6580,6580,6580,6580,0
|
|
20240424,175100,40499710,6580,6580,6580,6580,0
|
|
20240424,175000,40499710,6580,6580,6580,6580,0
|
|
20240424,174900,40499710,6580,6580,6580,6580,0
|
|
20240424,174800,40499710,6580,6580,6580,6580,0
|
|
20240424,174700,40499710,6580,6580,6580,6580,0
|
|
20240424,174600,40499710,6580,6580,6580,6580,0
|
|
20240424,174500,40499710,6580,6580,6580,6580,0
|
|
20240424,174400,40499710,6580,6580,6580,6580,0
|
|
20240424,174300,40499710,6580,6580,6580,6580,0
|
|
20240424,174200,40499710,6580,6580,6580,6580,0
|
|
20240424,174100,40499710,6580,6580,6580,6580,0
|
|
20240424,174000,40499710,6580,6580,6580,6580,0
|
|
20240424,173900,40499710,6580,6580,6580,6580,0
|
|
20240424,173800,40499710,6580,6580,6580,6580,0
|
|
20240424,173700,40499710,6580,6580,6580,6580,0
|
|
20240424,173600,40499710,6580,6580,6580,6580,0
|
|
20240424,173500,40499710,6580,6580,6580,6580,0
|
|
20240424,173400,40499710,6580,6580,6580,6580,0
|
|
20240424,173300,40499710,6580,6580,6580,6580,209
|
|
20240424,173200,40499710,6580,6580,6580,6580,0
|
|
20240424,173100,40499710,6580,6580,6580,6580,0
|
|
20240424,173000,40499710,6580,6580,6580,6580,0
|
|
20240424,172900,40499710,6580,6580,6580,6580,0
|
|
20240424,172800,40499710,6580,6580,6580,6580,0
|
|
20240424,172700,40499710,6580,6580,6580,6580,0
|
|
20240424,172600,40499710,6580,6580,6580,6580,0
|
|
20240424,172500,40499710,6580,6580,6580,6580,0
|
|
20240424,172400,40499710,6580,6580,6580,6580,0
|
|
20240424,172300,40499710,6580,6580,6580,6580,0
|
|
20240424,172200,40499710,6580,6580,6580,6580,0
|
|
20240424,172100,40499710,6580,6580,6580,6580,0
|
|
20240424,172000,40499710,6580,6580,6580,6580,0
|
|
20240424,171900,40499710,6580,6580,6580,6580,0
|
|
20240424,171800,40499710,6580,6580,6580,6580,0
|
|
20240424,171700,40499710,6580,6580,6580,6580,0
|
|
20240424,171600,40499710,6580,6580,6580,6580,0
|
|
20240424,171500,40499710,6580,6580,6580,6580,0
|
|
20240424,171400,40499710,6580,6580,6580,6580,0
|
|
20240424,171300,40499710,6580,6580,6580,6580,0
|
|
20240424,171200,40499710,6580,6580,6580,6580,0
|
|
20240424,171100,40499710,6580,6580,6580,6580,0
|
|
20240424,171000,40499710,6580,6580,6580,6580,0
|
|
20240424,170900,40499710,6580,6580,6580,6580,0
|
|
20240424,170800,40499710,6580,6580,6580,6580,0
|
|
20240424,170700,40499710,6580,6580,6580,6580,0
|
|
20240424,170600,40499710,6580,6580,6580,6580,0
|
|
20240424,170500,40499710,6580,6580,6580,6580,0
|
|
20240424,170400,40499710,6580,6580,6580,6580,0
|
|
20240424,170300,40499710,6580,6580,6580,6580,209
|
|
20240424,170200,40499710,6580,6580,6580,6580,0
|
|
20240424,170100,40499710,6580,6580,6580,6580,0
|
|
20240424,170000,40499710,6580,6580,6580,6580,0
|
|
20240424,165900,40499710,6580,6580,6580,6580,0
|
|
20240424,165800,40499710,6580,6580,6580,6580,0
|
|
20240424,165700,40499710,6580,6580,6580,6580,0
|
|
20240424,165600,40499710,6580,6580,6580,6580,0
|
|
20240424,165500,40499710,6580,6580,6580,6580,0
|
|
20240424,165400,40499710,6580,6580,6580,6580,0
|
|
20240424,165300,40499710,6580,6580,6580,6580,0
|
|
20240424,165200,40499710,6580,6580,6580,6580,0
|
|
20240424,165100,40499710,6580,6580,6580,6580,0
|
|
20240424,165000,40499710,6580,6580,6580,6580,0
|
|
20240424,164900,40499710,6580,6580,6580,6580,0
|
|
20240424,164800,40499710,6580,6580,6580,6580,0
|
|
20240424,164700,40499710,6580,6580,6580,6580,0
|
|
20240424,164600,40499710,6580,6580,6580,6580,0
|
|
20240424,164500,40499710,6580,6580,6580,6580,0
|
|
20240424,164400,40499710,6580,6580,6580,6580,0
|
|
20240424,164300,40499710,6580,6580,6580,6580,0
|
|
20240424,164200,40499710,6580,6580,6580,6580,0
|
|
20240424,164100,40499710,6580,6580,6580,6580,0
|
|
20240424,164000,40499710,6580,6580,6580,6580,0
|
|
20240424,163900,40499710,6580,6580,6580,6580,0
|
|
20240424,163800,40499710,6580,6580,6580,6580,0
|
|
20240424,163700,40499710,6580,6580,6580,6580,0
|
|
20240424,163600,40499710,6580,6580,6580,6580,0
|
|
20240424,163500,40499710,6580,6580,6580,6580,0
|
|
20240424,163400,40499710,6580,6580,6580,6580,0
|
|
20240424,163300,40499710,6580,6580,6580,6580,209
|
|
20240424,163200,40499710,6580,6580,6580,6580,0
|
|
20240424,163100,40499710,6580,6580,6580,6580,0
|
|
20240424,163000,40499710,6580,6580,6580,6580,0
|
|
20240424,162900,40499710,6580,6580,6580,6580,0
|
|
20240424,162800,40499710,6580,6580,6580,6580,0
|
|
20240424,162700,40499710,6580,6580,6580,6580,0
|
|
20240424,162600,40499710,6580,6580,6580,6580,0
|
|
20240424,162500,40499710,6580,6580,6580,6580,0
|
|
20240424,162400,40499710,6580,6580,6580,6580,0
|
|
20240424,162300,40499710,6580,6580,6580,6580,0
|
|
20240424,162200,40499710,6580,6580,6580,6580,0
|
|
20240424,162100,40499710,6580,6580,6580,6580,0
|
|
20240424,162000,40499710,6580,6580,6580,6580,0
|
|
20240424,161900,40499710,6580,6580,6580,6580,0
|
|
20240424,161800,40499710,6580,6580,6580,6580,0
|
|
20240424,161700,40499710,6580,6580,6580,6580,0
|
|
20240424,161600,40499710,6580,6580,6580,6580,0
|
|
20240424,161500,40499710,6580,6580,6580,6580,0
|
|
20240424,161400,40499710,6580,6580,6580,6580,0
|
|
20240424,161300,40499710,6580,6580,6580,6580,0
|
|
20240424,161200,40499710,6580,6580,6580,6580,0
|
|
20240424,161100,40499710,6580,6580,6580,6580,0
|
|
20240424,161000,40499710,6580,6580,6580,6580,0
|
|
20240424,160900,40499710,6580,6580,6580,6580,0
|
|
20240424,160800,40499710,6580,6580,6580,6580,0
|
|
20240424,160700,40499710,6580,6580,6580,6580,0
|
|
20240424,160600,40499710,6580,6580,6580,6580,0
|
|
20240424,160500,40499710,6580,6580,6580,6580,0
|
|
20240424,160400,40499710,6580,6580,6580,6580,0
|
|
20240424,160300,40499710,6580,6580,6580,6580,209
|
|
20240424,160200,40499710,6580,6580,6580,6580,0
|
|
20240424,160100,40499710,6580,6580,6580,6580,0
|
|
20240424,160000,40499710,6580,6580,6580,6580,0
|
|
20240424,155900,40499710,6580,6580,6580,6580,0
|
|
20240424,155800,40499710,6580,6580,6580,6580,0
|
|
20240424,155700,40499710,6580,6580,6580,6580,0
|
|
20240424,155600,40499710,6580,6580,6580,6580,0
|
|
20240424,155500,40499710,6580,6580,6580,6580,0
|
|
20240424,155400,40499710,6580,6580,6580,6580,0
|
|
20240424,155300,40499710,6580,6580,6580,6580,0
|
|
20240424,155200,40499710,6580,6580,6580,6580,0
|
|
20240424,155100,40499710,6580,6580,6580,6580,0
|
|
20240424,155000,40499710,6580,6580,6580,6580,0
|
|
20240424,154900,40499710,6580,6580,6580,6580,0
|
|
20240424,154800,40499710,6580,6580,6580,6580,0
|
|
20240424,154700,40499710,6580,6580,6580,6580,0
|
|
20240424,154600,40499710,6580,6580,6580,6580,0
|
|
20240424,154500,40499710,6580,6580,6580,6580,0
|
|
20240424,154400,40499710,6580,6580,6580,6580,0
|
|
20240424,154300,40499710,6580,6580,6580,6580,0
|
|
20240424,154200,40499710,6580,6580,6580,6580,0
|
|
20240424,154100,40499710,6580,6580,6580,6580,0
|
|
20240424,154000,40499710,6580,6580,6580,6580,0
|
|
20240424,153900,40499710,6580,6580,6580,6580,0
|
|
20240424,153800,40499710,6580,6580,6580,6580,0
|
|
20240424,153700,40499710,6580,6580,6580,6580,0
|
|
20240424,153600,40499710,6580,6580,6580,6580,0
|
|
20240424,153500,40499710,6580,6580,6580,6580,0
|
|
20240424,153400,40499710,6580,6580,6580,6580,0
|
|
20240424,153300,40499710,6580,6580,6580,6580,209
|
|
20240424,153200,40499710,6580,6580,6580,6580,0
|
|
20240424,153100,40499710,6580,6580,6580,6580,0
|
|
20240424,153000,40499710,6580,6580,6580,6580,209
|
|
20240424,152900,39124490,6590,6590,6590,6590,0
|
|
20240424,152800,39124490,6590,6590,6590,6590,0
|
|
20240424,152700,39124490,6590,6590,6590,6590,0
|
|
20240424,152600,39124490,6590,6590,6590,6590,0
|
|
20240424,152500,39124490,6590,6590,6590,6590,0
|
|
20240424,152400,39124490,6590,6590,6590,6590,0
|
|
20240424,152300,39124490,6590,6590,6590,6590,0
|
|
20240424,152200,39124490,6590,6590,6590,6590,0
|
|
20240424,152100,39124490,6590,6590,6590,6590,0
|
|
20240424,152000,39124490,6590,6590,6590,6590,0
|
|
20240424,151900,39124490,6590,6590,6590,6590,2
|
|
20240424,151800,39111310,6590,6560,6590,6540,501
|
|
20240424,151700,35832550,6590,6590,6590,6590,0
|
|
20240424,151600,35832550,6590,6590,6590,6590,0
|
|
20240424,151500,35832550,6590,6590,6590,6590,0
|
|
20240424,151400,35832550,6590,6590,6590,6590,0
|
|
20240424,151300,35832550,6590,6590,6590,6590,1
|
|
20240424,151200,35825960,6560,6580,6580,6560,38
|
|
20240424,151100,35576600,6590,6590,6590,6590,0
|
|
20240424,151000,35576600,6590,6590,6590,6590,0
|
|
20240424,150900,35576600,6590,6590,6590,6590,0
|
|
20240424,150800,35576600,6590,6590,6590,6590,1
|
|
20240424,150700,35570010,6590,6590,6590,6590,1
|
|
20240424,150600,35563420,6570,6570,6570,6570,9
|
|
20240424,150500,35504290,6590,6590,6590,6590,0
|
|
20240424,150400,35504290,6590,6590,6590,6590,0
|
|
20240424,150300,35504290,6590,6590,6590,6590,0
|
|
20240424,150200,35504290,6590,6590,6590,6590,1
|
|
20240424,150100,35497700,6590,6590,6590,6590,0
|
|
20240424,150000,35497700,6590,6570,6590,6570,151
|
|
20240424,145900,34505610,6590,6590,6590,6590,0
|
|
20240424,145800,34505610,6590,6590,6590,6590,0
|
|
20240424,145700,34505610,6590,6590,6590,6590,0
|
|
20240424,145600,34505610,6590,6590,6590,6590,0
|
|
20240424,145500,34505610,6590,6590,6590,6590,0
|
|
20240424,145400,34505610,6590,6590,6590,6590,0
|
|
20240424,145300,34505610,6590,6590,6590,6590,0
|
|
20240424,145200,34505610,6590,6590,6590,6590,0
|
|
20240424,145100,34505610,6590,6590,6590,6590,0
|
|
20240424,145000,34505610,6590,6590,6590,6590,0
|
|
20240424,144900,34505610,6590,6590,6590,6590,0
|
|
20240424,144800,34505610,6590,6590,6590,6590,0
|
|
20240424,144700,34505610,6590,6590,6590,6590,0
|
|
20240424,144600,34505610,6590,6590,6590,6590,0
|
|
20240424,144500,34505610,6590,6590,6590,6590,0
|
|
20240424,144400,34505610,6590,6590,6590,6590,0
|
|
20240424,144300,34505610,6590,6590,6590,6590,0
|
|
20240424,144200,34505610,6590,6590,6590,6590,0
|
|
20240424,144100,34505610,6590,6590,6590,6590,0
|
|
20240424,144000,34505610,6590,6590,6590,6590,0
|
|
20240424,143900,34505610,6590,6590,6590,6590,0
|
|
20240424,143800,34505610,6590,6590,6590,6590,0
|
|
20240424,143700,34505610,6590,6590,6590,6590,0
|
|
20240424,143600,34505610,6590,6590,6590,6590,0
|
|
20240424,143500,34505610,6590,6590,6590,6590,0
|
|
20240424,143400,34505610,6590,6590,6590,6590,0
|
|
20240424,143300,34505610,6590,6590,6590,6590,0
|
|
20240424,143200,34505610,6590,6590,6590,6590,0
|
|
20240424,143100,34505610,6590,6590,6590,6590,1
|
|
20240424,143000,34499020,6580,6580,6580,6580,0
|
|
20240424,142900,34499020,6580,6580,6580,6580,0
|
|
20240424,142800,34499020,6580,6580,6580,6580,0
|
|
20240424,142700,34499020,6580,6580,6580,6580,0
|
|
20240424,142600,34499020,6580,6580,6580,6580,0
|
|
20240424,142500,34499020,6580,6580,6580,6580,0
|
|
20240424,142400,34499020,6580,6580,6580,6580,0
|
|
20240424,142300,34499020,6580,6570,6580,6570,2
|
|
20240424,142200,34485870,6570,6570,6570,6570,299
|
|
20240424,142100,32521440,6580,6580,6580,6580,203
|
|
20240424,142000,31185700,6600,6600,6600,6600,0
|
|
20240424,141900,31185700,6600,6600,6600,6600,0
|
|
20240424,141800,31185700,6600,6600,6600,6600,0
|
|
20240424,141700,31185700,6600,6600,6600,6600,0
|
|
20240424,141600,31185700,6600,6600,6600,6600,0
|
|
20240424,141500,31185700,6600,6600,6600,6600,0
|
|
20240424,141400,31185700,6600,6600,6600,6600,0
|
|
20240424,141300,31185700,6600,6600,6600,6600,0
|
|
20240424,141200,31185700,6600,6600,6600,6600,0
|
|
20240424,141100,31185700,6600,6600,6600,6600,0
|
|
20240424,141000,31185700,6600,6600,6600,6600,0
|
|
20240424,140900,31185700,6600,6600,6600,6600,1
|
|
20240424,140800,31179100,6590,6590,6590,6590,0
|
|
20240424,140700,31179100,6590,6590,6590,6590,57
|
|
20240424,140600,30803470,6600,6600,6600,6600,0
|
|
20240424,140500,30803470,6600,6600,6600,6600,0
|
|
20240424,140400,30803470,6600,6600,6600,6600,0
|
|
20240424,140300,30803470,6600,6600,6600,6600,0
|
|
20240424,140200,30803470,6600,6600,6600,6600,0
|
|
20240424,140100,30803470,6600,6600,6600,6600,0
|
|
20240424,140000,30803470,6600,6600,6600,6600,0
|
|
20240424,135900,30803470,6600,6600,6600,6600,0
|
|
20240424,135800,30803470,6600,6600,6600,6600,0
|
|
20240424,135700,30803470,6600,6600,6600,6600,0
|
|
20240424,135600,30803470,6600,6600,6600,6600,0
|
|
20240424,135500,30803470,6600,6600,6600,6600,0
|
|
20240424,135400,30803470,6600,6600,6600,6600,0
|
|
20240424,135300,30803470,6600,6600,6600,6600,0
|
|
20240424,135200,30803470,6600,6600,6600,6600,0
|
|
20240424,135100,30803470,6600,6600,6600,6600,0
|
|
20240424,135000,30803470,6600,6600,6600,6600,0
|
|
20240424,134900,30803470,6600,6600,6600,6600,0
|
|
20240424,134800,30803470,6600,6600,6600,6600,0
|
|
20240424,134700,30803470,6600,6600,6600,6600,0
|
|
20240424,134600,30803470,6600,6600,6600,6600,0
|
|
20240424,134500,30803470,6600,6600,6600,6600,0
|
|
20240424,134400,30803470,6600,6600,6600,6600,6
|
|
20240424,134300,30763870,6600,6600,6600,6600,151
|
|
20240424,134200,29767270,6610,6610,6610,6610,0
|
|
20240424,134100,29767270,6610,6610,6610,6610,0
|
|
20240424,134000,29767270,6610,6590,6610,6590,46
|
|
20240424,133900,29463800,6590,6570,6590,6570,51
|
|
20240424,133800,29128420,6570,6570,6570,6570,0
|
|
20240424,133700,29128420,6570,6570,6570,6570,0
|
|
20240424,133600,29128420,6570,6570,6570,6570,0
|
|
20240424,133500,29128420,6570,6570,6570,6570,0
|
|
20240424,133400,29128420,6570,6570,6570,6570,0
|
|
20240424,133300,29128420,6570,6570,6570,6570,0
|
|
20240424,133200,29128420,6570,6570,6570,6570,7
|
|
20240424,133100,29082430,6580,6580,6580,6580,0
|
|
20240424,133000,29082430,6580,6580,6580,6580,2
|
|
20240424,132900,29069270,6580,6580,6580,6580,0
|
|
20240424,132800,29069270,6580,6580,6580,6580,0
|
|
20240424,132700,29069270,6580,6580,6580,6580,0
|
|
20240424,132600,29069270,6580,6580,6580,6580,0
|
|
20240424,132500,29069270,6580,6580,6580,6580,1
|
|
20240424,132400,29062690,6580,6580,6580,6580,0
|
|
20240424,132300,29062690,6580,6580,6580,6580,0
|
|
20240424,132200,29062690,6580,6580,6580,6580,0
|
|
20240424,132100,29062690,6580,6580,6580,6580,0
|
|
20240424,132000,29062690,6580,6580,6580,6580,0
|
|
20240424,131900,29062690,6580,6580,6580,6580,1
|
|
20240424,131800,29056110,6580,6580,6580,6580,0
|
|
20240424,131700,29056110,6580,6580,6580,6580,0
|
|
20240424,131600,29056110,6580,6580,6580,6580,0
|
|
20240424,131500,29056110,6580,6580,6580,6580,0
|
|
20240424,131400,29056110,6580,6580,6580,6580,0
|
|
20240424,131300,29056110,6580,6580,6580,6580,0
|
|
20240424,131200,29056110,6580,6580,6580,6580,0
|
|
20240424,131100,29056110,6580,6580,6580,6580,0
|
|
20240424,131000,29056110,6580,6580,6580,6580,0
|
|
20240424,130900,29056110,6580,6580,6580,6580,0
|
|
20240424,130800,29056110,6580,6580,6580,6580,0
|
|
20240424,130700,29056110,6580,6580,6580,6580,0
|
|
20240424,130600,29056110,6580,6580,6580,6580,0
|
|
20240424,130500,29056110,6580,6580,6580,6580,0
|
|
20240424,130400,29056110,6580,6580,6580,6580,0
|
|
20240424,130300,29056110,6580,6580,6580,6580,0
|
|
20240424,130200,29056110,6580,6580,6580,6580,0
|
|
20240424,130100,29056110,6580,6580,6580,6580,0
|
|
20240424,130000,29056110,6580,6580,6580,6580,0
|
|
20240424,125900,29056110,6580,6580,6580,6580,0
|
|
20240424,125800,29056110,6580,6580,6580,6580,0
|
|
20240424,125700,29056110,6580,6580,6580,6580,0
|
|
20240424,125600,29056110,6580,6580,6580,6580,0
|
|
20240424,125500,29056110,6580,6580,6580,6580,0
|
|
20240424,125400,29056110,6580,6580,6580,6580,0
|
|
20240424,125300,29056110,6580,6580,6580,6580,0
|
|
20240424,125200,29056110,6580,6580,6580,6580,0
|
|
20240424,125100,29056110,6580,6580,6580,6580,1
|
|
20240424,125000,29049530,6570,6570,6570,6570,0
|
|
20240424,124900,29049530,6570,6570,6570,6570,0
|
|
20240424,124800,29049530,6570,6570,6570,6570,0
|
|
20240424,124700,29049530,6570,6570,6570,6570,7
|
|
20240424,124600,29003540,6580,6580,6580,6580,0
|
|
20240424,124500,29003540,6580,6580,6580,6580,0
|
|
20240424,124400,29003540,6580,6580,6580,6580,0
|
|
20240424,124300,29003540,6580,6580,6580,6580,0
|
|
20240424,124200,29003540,6580,6580,6580,6580,0
|
|
20240424,124100,29003540,6580,6580,6580,6580,0
|
|
20240424,124000,29003540,6580,6580,6580,6580,1
|
|
20240424,123900,28996960,6580,6580,6580,6580,0
|
|
20240424,123800,28996960,6580,6580,6580,6580,1
|
|
20240424,123700,28990380,6550,6550,6550,6550,1457
|
|
20240424,123600,19447030,6550,6550,6550,6550,0
|
|
20240424,123500,19447030,6550,6550,6550,6550,0
|
|
20240424,123400,19447030,6550,6550,6550,6550,0
|
|
20240424,123300,19447030,6550,6550,6550,6550,0
|
|
20240424,123200,19447030,6550,6550,6550,6550,0
|
|
20240424,123100,19447030,6550,6550,6550,6550,18
|
|
20240424,123000,19329130,6550,6550,6550,6550,18
|
|
20240424,122900,19211230,6550,6550,6550,6550,0
|
|
20240424,122800,19211230,6550,6550,6550,6550,0
|
|
20240424,122700,19211230,6550,6550,6550,6550,0
|
|
20240424,122600,19211230,6550,6550,6550,6550,0
|
|
20240424,122500,19211230,6550,6550,6550,6550,0
|
|
20240424,122400,19211230,6550,6550,6550,6550,24
|
|
20240424,122300,19054030,6540,6540,6540,6540,0
|
|
20240424,122200,19054030,6540,6540,6540,6540,0
|
|
20240424,122100,19054030,6540,6540,6540,6540,0
|
|
20240424,122000,19054030,6540,6560,6560,6540,418
|
|
20240424,121900,16316710,6570,6570,6570,6570,15
|
|
20240424,121800,16218160,6580,6580,6580,6580,0
|
|
20240424,121700,16218160,6580,6580,6580,6580,0
|
|
20240424,121600,16218160,6580,6580,6580,6580,0
|
|
20240424,121500,16218160,6580,6580,6580,6580,0
|
|
20240424,121400,16218160,6580,6580,6580,6580,0
|
|
20240424,121300,16218160,6580,6580,6580,6580,0
|
|
20240424,121200,16218160,6580,6580,6580,6580,0
|
|
20240424,121100,16218160,6580,6580,6580,6580,0
|
|
20240424,121000,16218160,6580,6580,6580,6580,0
|
|
20240424,120900,16218160,6580,6580,6580,6580,0
|
|
20240424,120800,16218160,6580,6580,6580,6580,0
|
|
20240424,120700,16218160,6580,6580,6580,6580,0
|
|
20240424,120600,16218160,6580,6580,6580,6580,1
|
|
20240424,120500,16211580,6570,6570,6570,6570,0
|
|
20240424,120400,16211580,6570,6570,6570,6570,6
|
|
20240424,120300,16172160,6580,6580,6580,6580,0
|
|
20240424,120200,16172160,6580,6580,6580,6580,0
|
|
20240424,120100,16172160,6580,6580,6580,6580,0
|
|
20240424,120000,16172160,6580,6580,6580,6580,10
|
|
20240424,115900,16106360,6590,6590,6590,6590,0
|
|
20240424,115800,16106360,6590,6590,6590,6590,0
|
|
20240424,115700,16106360,6590,6590,6590,6590,0
|
|
20240424,115600,16106360,6590,6590,6590,6590,0
|
|
20240424,115500,16106360,6590,6590,6590,6590,0
|
|
20240424,115400,16106360,6590,6590,6590,6590,0
|
|
20240424,115300,16106360,6590,6590,6590,6590,0
|
|
20240424,115200,16106360,6590,6590,6590,6590,0
|
|
20240424,115100,16106360,6590,6590,6590,6590,0
|
|
20240424,115000,16106360,6590,6590,6590,6590,0
|
|
20240424,114900,16106360,6590,6590,6590,6590,0
|
|
20240424,114800,16106360,6590,6590,6590,6590,0
|
|
20240424,114700,16106360,6590,6590,6590,6590,0
|
|
20240424,114600,16106360,6590,6590,6590,6590,0
|
|
20240424,114500,16106360,6590,6590,6590,6590,0
|
|
20240424,114400,16106360,6590,6590,6590,6590,0
|
|
20240424,114300,16106360,6590,6590,6590,6590,0
|
|
20240424,114200,16106360,6590,6590,6590,6590,0
|
|
20240424,114100,16106360,6590,6590,6590,6590,0
|
|
20240424,114000,16106360,6590,6590,6590,6590,0
|
|
20240424,113900,16106360,6590,6590,6590,6590,0
|
|
20240424,113800,16106360,6590,6590,6590,6590,0
|
|
20240424,113700,16106360,6590,6590,6590,6590,0
|
|
20240424,113600,16106360,6590,6590,6590,6590,0
|
|
20240424,113500,16106360,6590,6590,6590,6590,0
|
|
20240424,113400,16106360,6590,6590,6590,6590,0
|
|
20240424,113300,16106360,6590,6590,6590,6590,0
|
|
20240424,113200,16106360,6590,6590,6590,6590,0
|
|
20240424,113100,16106360,6590,6590,6590,6590,0
|
|
20240424,113000,16106360,6590,6590,6590,6590,0
|
|
20240424,112900,16106360,6590,6590,6590,6590,0
|
|
20240424,112800,16106360,6590,6590,6590,6590,0
|
|
20240424,112700,16106360,6590,6590,6590,6590,0
|
|
20240424,112600,16106360,6590,6590,6590,6590,0
|
|
20240424,112500,16106360,6590,6590,6590,6590,0
|
|
20240424,112400,16106360,6590,6590,6590,6590,0
|
|
20240424,112300,16106360,6590,6590,6590,6590,0
|
|
20240424,112200,16106360,6590,6590,6590,6590,0
|
|
20240424,112100,16106360,6590,6590,6590,6590,0
|
|
20240424,112000,16106360,6590,6570,6590,6560,511
|
|
20240424,111900,12751000,6590,6590,6590,6590,1
|
|
20240424,111800,12744410,6570,6570,6570,6570,0
|
|
20240424,111700,12744410,6570,6570,6570,6570,70
|
|
20240424,111600,12284510,6590,6590,6590,6590,0
|
|
20240424,111500,12284510,6590,6590,6590,6590,0
|
|
20240424,111400,12284510,6590,6590,6590,6590,0
|
|
20240424,111300,12284510,6590,6590,6590,6590,0
|
|
20240424,111200,12284510,6590,6590,6590,6590,0
|
|
20240424,111100,12284510,6590,6590,6590,6590,0
|
|
20240424,111000,12284510,6590,6590,6590,6590,0
|
|
20240424,110900,12284510,6590,6590,6590,6590,0
|
|
20240424,110800,12284510,6590,6590,6590,6590,0
|
|
20240424,110700,12284510,6590,6590,6590,6590,0
|
|
20240424,110600,12284510,6590,6590,6590,6590,0
|
|
20240424,110500,12284510,6590,6590,6590,6590,0
|
|
20240424,110400,12284510,6590,6590,6590,6590,0
|
|
20240424,110300,12284510,6590,6590,6590,6590,0
|
|
20240424,110200,12284510,6590,6590,6590,6590,1
|
|
20240424,110100,12277920,6600,6600,6600,6600,0
|
|
20240424,110000,12277920,6600,6600,6600,6600,0
|
|
20240424,105900,12277920,6600,6600,6600,6600,0
|
|
20240424,105800,12277920,6600,6600,6600,6600,0
|
|
20240424,105700,12277920,6600,6600,6600,6600,0
|
|
20240424,105600,12277920,6600,6600,6600,6600,0
|
|
20240424,105500,12277920,6600,6600,6600,6600,0
|
|
20240424,105400,12277920,6600,6580,6600,6580,10
|
|
20240424,105300,12212100,6570,6570,6570,6570,1
|
|
20240424,105200,12205530,6580,6580,6580,6580,91
|
|
20240424,105100,11606750,6600,6600,6600,6600,0
|
|
20240424,105000,11606750,6600,6600,6600,6600,0
|
|
20240424,104900,11606750,6600,6600,6600,6600,0
|
|
20240424,104800,11606750,6600,6600,6600,6600,0
|
|
20240424,104700,11606750,6600,6600,6600,6600,0
|
|
20240424,104600,11606750,6600,6600,6600,6600,0
|
|
20240424,104500,11606750,6600,6600,6600,6600,0
|
|
20240424,104400,11606750,6600,6600,6600,6600,0
|
|
20240424,104300,11606750,6600,6600,6600,6600,0
|
|
20240424,104200,11606750,6600,6600,6600,6600,1
|
|
20240424,104100,11600150,6610,6610,6610,6610,0
|
|
20240424,104000,11600150,6610,6610,6610,6610,0
|
|
20240424,103900,11600150,6610,6610,6610,6610,0
|
|
20240424,103800,11600150,6610,6610,6610,6610,0
|
|
20240424,103700,11600150,6610,6610,6610,6610,0
|
|
20240424,103600,11600150,6610,6610,6610,6610,0
|
|
20240424,103500,11600150,6610,6610,6610,6610,0
|
|
20240424,103400,11600150,6610,6610,6610,6610,0
|
|
20240424,103300,11600150,6610,6610,6610,6610,0
|
|
20240424,103200,11600150,6610,6610,6610,6610,0
|
|
20240424,103100,11600150,6610,6610,6610,6610,0
|
|
20240424,103000,11600150,6610,6610,6610,6610,0
|
|
20240424,102900,11600150,6610,6610,6610,6610,0
|
|
20240424,102800,11600150,6610,6610,6610,6610,0
|
|
20240424,102700,11600150,6610,6610,6610,6610,0
|
|
20240424,102600,11600150,6610,6610,6610,6610,0
|
|
20240424,102500,11600150,6610,6610,6610,6610,0
|
|
20240424,102400,11600150,6610,6580,6610,6580,19
|
|
20240424,102300,11475060,6610,6610,6610,6610,1
|
|
20240424,102200,11468450,6580,6580,6590,6580,129
|
|
20240424,102100,10618880,6580,6610,6610,6580,18
|
|
20240424,102000,10500390,6580,6590,6610,6580,109
|
|
20240424,101900,9782070,6590,6600,6600,6590,48
|
|
20240424,101800,9465740,6610,6610,6610,6610,0
|
|
20240424,101700,9465740,6610,6610,6610,6610,0
|
|
20240424,101600,9465740,6610,6610,6610,6610,0
|
|
20240424,101500,9465740,6610,6610,6610,6610,1
|
|
20240424,101400,9459130,6630,6630,6630,6630,0
|
|
20240424,101300,9459130,6630,6630,6630,6630,80
|
|
20240424,101200,8928730,6630,6630,6630,6630,0
|
|
20240424,101100,8928730,6630,6630,6630,6630,0
|
|
20240424,101000,8928730,6630,6630,6630,6630,0
|
|
20240424,100900,8928730,6630,6630,6630,6630,0
|
|
20240424,100800,8928730,6630,6630,6630,6630,1
|
|
20240424,100700,8922100,6570,6610,6610,6570,200
|
|
20240424,100600,7606410,6630,6630,6630,6630,0
|
|
20240424,100500,7606410,6630,6630,6630,6630,0
|
|
20240424,100400,7606410,6630,6630,6630,6630,0
|
|
20240424,100300,7606410,6630,6630,6630,6630,0
|
|
20240424,100200,7606410,6630,6630,6630,6630,0
|
|
20240424,100100,7606410,6630,6630,6630,6630,75
|
|
20240424,100000,7109160,6630,6630,6630,6630,0
|
|
20240424,095900,7109160,6630,6630,6630,6630,0
|
|
20240424,095800,7109160,6630,6630,6630,6630,7
|
|
20240424,095700,7062750,6630,6630,6630,6630,0
|
|
20240424,095600,7062750,6630,6630,6630,6630,2
|
|
20240424,095500,7049490,6620,6620,6620,6620,71
|
|
20240424,095400,6579470,6620,6620,6620,6620,0
|
|
20240424,095300,6579470,6620,6620,6620,6620,1
|
|
20240424,095200,6572850,6610,6610,6610,6610,5
|
|
20240424,095100,6539800,6610,6610,6610,6610,177
|
|
20240424,095000,5369830,6600,6600,6600,6600,100
|
|
20240424,094900,4709830,6600,6600,6600,6600,0
|
|
20240424,094800,4709830,6600,6600,6600,6600,2
|
|
20240424,094700,4696630,6600,6600,6600,6600,37
|
|
20240424,094600,4452430,6600,6600,6600,6600,8
|
|
20240424,094500,4399630,6600,6600,6610,6600,33
|
|
20240424,094400,4181710,6600,6600,6600,6600,10
|
|
20240424,094300,4115710,6600,6600,6600,6600,1
|
|
20240424,094200,4109110,6600,6600,6600,6600,0
|
|
20240424,094100,4109110,6600,6600,6600,6600,1
|
|
20240424,094000,4102510,6610,6610,6610,6610,0
|
|
20240424,093900,4102510,6610,6610,6610,6610,20
|
|
20240424,093800,3970310,6610,6610,6610,6610,0
|
|
20240424,093700,3970310,6610,6610,6610,6610,0
|
|
20240424,093600,3970310,6610,6610,6610,6610,0
|
|
20240424,093500,3970310,6610,6610,6610,6610,0
|
|
20240424,093400,3970310,6610,6610,6610,6610,0
|
|
20240424,093300,3970310,6610,6610,6610,6610,0
|
|
20240424,093200,3970310,6610,6610,6610,6610,0
|
|
20240424,093100,3970310,6610,6600,6610,6600,200
|
|
20240424,093000,2648320,6610,6610,6610,6610,0
|
|
20240424,092900,2648320,6610,6610,6610,6610,0
|
|
20240424,092800,2648320,6610,6610,6610,6610,0
|
|
20240424,092700,2648320,6610,6610,6610,6610,0
|
|
20240424,092600,2648320,6610,6610,6610,6610,0
|
|
20240424,092500,2648320,6610,6610,6610,6610,0
|
|
20240424,092400,2648320,6610,6610,6610,6610,0
|
|
20240424,092300,2648320,6610,6600,6610,6600,2
|
|
20240424,092200,2635110,6610,6610,6610,6610,0
|
|
20240424,092100,2635110,6610,6610,6610,6610,0
|
|
20240424,092000,2635110,6610,6610,6610,6610,0
|
|
20240424,091900,2635110,6610,6610,6610,6610,10
|
|
20240424,091800,2569010,6610,6610,6610,6610,10
|
|
20240424,091700,2502910,6610,6610,6610,6610,0
|
|
20240424,091600,2502910,6610,6610,6610,6610,0
|
|
20240424,091500,2502910,6610,6610,6610,6610,0
|
|
20240424,091400,2502910,6610,6610,6610,6610,0
|
|
20240424,091300,2502910,6610,6610,6610,6610,0
|
|
20240424,091200,2502910,6610,6580,6610,6580,3
|
|
20240424,091100,2483140,6580,6610,6610,6580,9
|
|
20240424,091000,2423870,6600,6600,6600,6600,2
|
|
20240424,090900,2410670,6610,6610,6610,6610,0
|
|
20240424,090800,2410670,6610,6610,6610,6610,0
|
|
20240424,090700,2410670,6610,6610,6610,6610,0
|
|
20240424,090600,2410670,6610,6610,6610,6610,2
|
|
20240424,090500,2397450,6630,6630,6630,6630,0
|
|
20240424,090400,2397450,6630,6630,6630,6630,0
|
|
20240424,090300,2397450,6630,6630,6630,6630,0
|
|
20240424,090200,2397450,6630,6600,6630,6600,100
|
|
20240424,090100,1734490,6580,6580,6580,6580,1
|
|
20240424,090000,1727910,6570,6570,6570,6570,263
|