611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190800,32246750,10900,10900,10900,10900,230
|
|
20240422,190700,32246750,10900,10900,10900,10900,0
|
|
20240422,190600,32246750,10900,10900,10900,10900,0
|
|
20240422,190500,32246750,10900,10900,10900,10900,0
|
|
20240422,190400,32246750,10900,10900,10900,10900,0
|
|
20240422,190300,32246750,10900,10900,10900,10900,0
|
|
20240422,190200,32246750,10900,10900,10900,10900,0
|
|
20240422,190100,32246750,10900,10900,10900,10900,0
|
|
20240422,190000,32246750,10900,10900,10900,10900,0
|
|
20240422,185900,32246750,10900,10900,10900,10900,0
|
|
20240422,185800,32246750,10900,10900,10900,10900,0
|
|
20240422,185700,32246750,10900,10900,10900,10900,0
|
|
20240422,185600,32246750,10900,10900,10900,10900,0
|
|
20240422,185500,32246750,10900,10900,10900,10900,0
|
|
20240422,185400,32246750,10900,10900,10900,10900,0
|
|
20240422,185300,32246750,10900,10900,10900,10900,0
|
|
20240422,185200,32246750,10900,10900,10900,10900,0
|
|
20240422,185100,32246750,10900,10900,10900,10900,0
|
|
20240422,185000,32246750,10900,10900,10900,10900,0
|
|
20240422,184900,32246750,10900,10900,10900,10900,0
|
|
20240422,184800,32246750,10900,10900,10900,10900,0
|
|
20240422,184700,32246750,10900,10900,10900,10900,0
|
|
20240422,184600,32246750,10900,10900,10900,10900,0
|
|
20240422,184500,32246750,10900,10900,10900,10900,0
|
|
20240422,184400,32246750,10900,10900,10900,10900,0
|
|
20240422,184300,32246750,10900,10900,10900,10900,0
|
|
20240422,184200,32246750,10900,10900,10900,10900,0
|
|
20240422,184100,32246750,10900,10900,10900,10900,0
|
|
20240422,184000,32246750,10900,10900,10900,10900,0
|
|
20240422,183900,32246750,10900,10900,10900,10900,0
|
|
20240422,183800,32246750,10900,10900,10900,10900,230
|
|
20240422,183700,32246750,10900,10900,10900,10900,0
|
|
20240422,183600,32246750,10900,10900,10900,10900,0
|
|
20240422,183500,32246750,10900,10900,10900,10900,0
|
|
20240422,183400,32246750,10900,10900,10900,10900,0
|
|
20240422,183300,32246750,10900,10900,10900,10900,0
|
|
20240422,183200,32246750,10900,10900,10900,10900,0
|
|
20240422,183100,32246750,10900,10900,10900,10900,0
|
|
20240422,183000,32246750,10900,10900,10900,10900,0
|
|
20240422,182900,32246750,10900,10900,10900,10900,0
|
|
20240422,182800,32246750,10900,10900,10900,10900,0
|
|
20240422,182700,32246750,10900,10900,10900,10900,0
|
|
20240422,182600,32246750,10900,10900,10900,10900,0
|
|
20240422,182500,32246750,10900,10900,10900,10900,0
|
|
20240422,182400,32246750,10900,10900,10900,10900,0
|
|
20240422,182300,32246750,10900,10900,10900,10900,0
|
|
20240422,182200,32246750,10900,10900,10900,10900,0
|
|
20240422,182100,32246750,10900,10900,10900,10900,0
|
|
20240422,182000,32246750,10900,10900,10900,10900,0
|
|
20240422,181900,32246750,10900,10900,10900,10900,0
|
|
20240422,181800,32246750,10900,10900,10900,10900,0
|
|
20240422,181700,32246750,10900,10900,10900,10900,0
|
|
20240422,181600,32246750,10900,10900,10900,10900,0
|
|
20240422,181500,32246750,10900,10900,10900,10900,0
|
|
20240422,181400,32246750,10900,10900,10900,10900,0
|
|
20240422,181300,32246750,10900,10900,10900,10900,0
|
|
20240422,181200,32246750,10900,10900,10900,10900,0
|
|
20240422,181100,32246750,10900,10900,10900,10900,0
|
|
20240422,181000,32246750,10900,10900,10900,10900,0
|
|
20240422,180900,32246750,10900,10900,10900,10900,0
|
|
20240422,180800,32246750,10900,10900,10900,10900,230
|
|
20240422,180700,32246750,10900,10900,10900,10900,0
|
|
20240422,180600,32246750,10900,10900,10900,10900,0
|
|
20240422,180500,32246750,10900,10900,10900,10900,0
|
|
20240422,180400,32246750,10900,10900,10900,10900,0
|
|
20240422,180300,32246750,10900,10900,10900,10900,0
|
|
20240422,180200,32246750,10900,10900,10900,10900,0
|
|
20240422,180100,32246750,10900,10900,10900,10900,0
|
|
20240422,180000,32246750,10900,10900,10900,10900,0
|
|
20240422,175900,32246750,10900,10900,10900,10900,0
|
|
20240422,175800,32246750,10900,10900,10900,10900,0
|
|
20240422,175700,32246750,10900,10900,10900,10900,0
|
|
20240422,175600,32246750,10900,10900,10900,10900,0
|
|
20240422,175500,32246750,10900,10900,10900,10900,0
|
|
20240422,175400,32246750,10900,10900,10900,10900,0
|
|
20240422,175300,32246750,10900,10900,10900,10900,0
|
|
20240422,175200,32246750,10900,10900,10900,10900,0
|
|
20240422,175100,32246750,10900,10900,10900,10900,0
|
|
20240422,175000,32246750,10900,10900,10900,10900,0
|
|
20240422,174900,32246750,10900,10900,10900,10900,0
|
|
20240422,174800,32246750,10900,10900,10900,10900,0
|
|
20240422,174700,32246750,10900,10900,10900,10900,0
|
|
20240422,174600,32246750,10900,10900,10900,10900,0
|
|
20240422,174500,32246750,10900,10900,10900,10900,0
|
|
20240422,174400,32246750,10900,10900,10900,10900,0
|
|
20240422,174300,32246750,10900,10900,10900,10900,0
|
|
20240422,174200,32246750,10900,10900,10900,10900,0
|
|
20240422,174100,32246750,10900,10900,10900,10900,0
|
|
20240422,174000,32246750,10900,10900,10900,10900,0
|
|
20240422,173900,32246750,10900,10900,10900,10900,0
|
|
20240422,173800,32246750,10900,10900,10900,10900,230
|
|
20240422,173700,32246750,10900,10900,10900,10900,0
|
|
20240422,173600,32246750,10900,10900,10900,10900,0
|
|
20240422,173500,32246750,10900,10900,10900,10900,0
|
|
20240422,173400,32246750,10900,10900,10900,10900,0
|
|
20240422,173300,32246750,10900,10900,10900,10900,0
|
|
20240422,173200,32246750,10900,10900,10900,10900,0
|
|
20240422,173100,32246750,10900,10900,10900,10900,0
|
|
20240422,173000,32246750,10900,10900,10900,10900,0
|
|
20240422,172900,32246750,10900,10900,10900,10900,0
|
|
20240422,172800,32246750,10900,10900,10900,10900,0
|
|
20240422,172700,32246750,10900,10900,10900,10900,0
|
|
20240422,172600,32246750,10900,10900,10900,10900,0
|
|
20240422,172500,32246750,10900,10900,10900,10900,0
|
|
20240422,172400,32246750,10900,10900,10900,10900,0
|
|
20240422,172300,32246750,10900,10900,10900,10900,0
|
|
20240422,172200,32246750,10900,10900,10900,10900,0
|
|
20240422,172100,32246750,10900,10900,10900,10900,0
|
|
20240422,172000,32246750,10900,10900,10900,10900,0
|
|
20240422,171900,32246750,10900,10900,10900,10900,0
|
|
20240422,171800,32246750,10900,10900,10900,10900,0
|
|
20240422,171700,32246750,10900,10900,10900,10900,0
|
|
20240422,171600,32246750,10900,10900,10900,10900,0
|
|
20240422,171500,32246750,10900,10900,10900,10900,0
|
|
20240422,171400,32246750,10900,10900,10900,10900,0
|
|
20240422,171300,32246750,10900,10900,10900,10900,0
|
|
20240422,171200,32246750,10900,10900,10900,10900,0
|
|
20240422,171100,32246750,10900,10900,10900,10900,0
|
|
20240422,171000,32246750,10900,10900,10900,10900,0
|
|
20240422,170900,32246750,10900,10900,10900,10900,0
|
|
20240422,170800,32246750,10900,10900,10900,10900,230
|
|
20240422,170700,32246750,10900,10900,10900,10900,0
|
|
20240422,170600,32246750,10900,10900,10900,10900,0
|
|
20240422,170500,32246750,10900,10900,10900,10900,0
|
|
20240422,170400,32246750,10900,10900,10900,10900,0
|
|
20240422,170300,32246750,10900,10900,10900,10900,0
|
|
20240422,170200,32246750,10900,10900,10900,10900,0
|
|
20240422,170100,32246750,10900,10900,10900,10900,0
|
|
20240422,170000,32246750,10900,10900,10900,10900,0
|
|
20240422,165900,32246750,10900,10900,10900,10900,0
|
|
20240422,165800,32246750,10900,10900,10900,10900,0
|
|
20240422,165700,32246750,10900,10900,10900,10900,0
|
|
20240422,165600,32246750,10900,10900,10900,10900,0
|
|
20240422,165500,32246750,10900,10900,10900,10900,0
|
|
20240422,165400,32246750,10900,10900,10900,10900,0
|
|
20240422,165300,32246750,10900,10900,10900,10900,0
|
|
20240422,165200,32246750,10900,10900,10900,10900,0
|
|
20240422,165100,32246750,10900,10900,10900,10900,0
|
|
20240422,165000,32246750,10900,10900,10900,10900,0
|
|
20240422,164900,32246750,10900,10900,10900,10900,0
|
|
20240422,164800,32246750,10900,10900,10900,10900,0
|
|
20240422,164700,32246750,10900,10900,10900,10900,0
|
|
20240422,164600,32246750,10900,10900,10900,10900,0
|
|
20240422,164500,32246750,10900,10900,10900,10900,0
|
|
20240422,164400,32246750,10900,10900,10900,10900,0
|
|
20240422,164300,32246750,10900,10900,10900,10900,0
|
|
20240422,164200,32246750,10900,10900,10900,10900,0
|
|
20240422,164100,32246750,10900,10900,10900,10900,0
|
|
20240422,164000,32246750,10900,10900,10900,10900,0
|
|
20240422,163900,32246750,10900,10900,10900,10900,0
|
|
20240422,163800,32246750,10900,10900,10900,10900,230
|
|
20240422,163700,32246750,10900,10900,10900,10900,0
|
|
20240422,163600,32246750,10900,10900,10900,10900,0
|
|
20240422,163500,32246750,10900,10900,10900,10900,0
|
|
20240422,163400,32246750,10900,10900,10900,10900,0
|
|
20240422,163300,32246750,10900,10900,10900,10900,0
|
|
20240422,163200,32246750,10900,10900,10900,10900,0
|
|
20240422,163100,32246750,10900,10900,10900,10900,0
|
|
20240422,163000,32246750,10900,10900,10900,10900,0
|
|
20240422,162900,32246750,10900,10900,10900,10900,0
|
|
20240422,162800,32246750,10900,10900,10900,10900,0
|
|
20240422,162700,32246750,10900,10900,10900,10900,0
|
|
20240422,162600,32246750,10900,10900,10900,10900,0
|
|
20240422,162500,32246750,10900,10900,10900,10900,0
|
|
20240422,162400,32246750,10900,10900,10900,10900,0
|
|
20240422,162300,32246750,10900,10900,10900,10900,0
|
|
20240422,162200,32246750,10900,10900,10900,10900,0
|
|
20240422,162100,32246750,10900,10900,10900,10900,0
|
|
20240422,162000,32246750,10900,10900,10900,10900,0
|
|
20240422,161900,32246750,10900,10900,10900,10900,0
|
|
20240422,161800,32246750,10900,10900,10900,10900,0
|
|
20240422,161700,32246750,10900,10900,10900,10900,0
|
|
20240422,161600,32246750,10900,10900,10900,10900,0
|
|
20240422,161500,32246750,10900,10900,10900,10900,0
|
|
20240422,161400,32246750,10900,10900,10900,10900,0
|
|
20240422,161300,32246750,10900,10900,10900,10900,0
|
|
20240422,161200,32246750,10900,10900,10900,10900,0
|
|
20240422,161100,32246750,10900,10900,10900,10900,0
|
|
20240422,161000,32246750,10900,10900,10900,10900,0
|
|
20240422,160900,32246750,10900,10900,10900,10900,0
|
|
20240422,160800,32246750,10900,10900,10900,10900,230
|
|
20240422,160700,32246750,10900,10900,10900,10900,0
|
|
20240422,160600,32246750,10900,10900,10900,10900,0
|
|
20240422,160500,32246750,10900,10900,10900,10900,0
|
|
20240422,160400,32246750,10900,10900,10900,10900,0
|
|
20240422,160300,32246750,10900,10900,10900,10900,0
|
|
20240422,160200,32246750,10900,10900,10900,10900,0
|
|
20240422,160100,32246750,10900,10900,10900,10900,0
|
|
20240422,160000,32246750,10900,10900,10900,10900,0
|
|
20240422,155900,32246750,10900,10900,10900,10900,0
|
|
20240422,155800,32246750,10900,10900,10900,10900,0
|
|
20240422,155700,32246750,10900,10900,10900,10900,0
|
|
20240422,155600,32246750,10900,10900,10900,10900,0
|
|
20240422,155500,32246750,10900,10900,10900,10900,0
|
|
20240422,155400,32246750,10900,10900,10900,10900,0
|
|
20240422,155300,32246750,10900,10900,10900,10900,0
|
|
20240422,155200,32246750,10900,10900,10900,10900,0
|
|
20240422,155100,32246750,10900,10900,10900,10900,0
|
|
20240422,155000,32246750,10900,10900,10900,10900,0
|
|
20240422,154900,32246750,10900,10900,10900,10900,0
|
|
20240422,154800,32246750,10900,10900,10900,10900,0
|
|
20240422,154700,32246750,10900,10900,10900,10900,0
|
|
20240422,154600,32246750,10900,10900,10900,10900,0
|
|
20240422,154500,32246750,10900,10900,10900,10900,0
|
|
20240422,154400,32246750,10900,10900,10900,10900,0
|
|
20240422,154300,32246750,10900,10900,10900,10900,0
|
|
20240422,154200,32246750,10900,10900,10900,10900,0
|
|
20240422,154100,32246750,10900,10900,10900,10900,0
|
|
20240422,154000,32246750,10900,10900,10900,10900,0
|
|
20240422,153900,32246750,10900,10900,10900,10900,0
|
|
20240422,153800,32246750,10900,10900,10900,10900,230
|
|
20240422,153700,32246750,10900,10900,10900,10900,0
|
|
20240422,153600,32246750,10900,10900,10900,10900,0
|
|
20240422,153500,32246750,10900,10900,10900,10900,0
|
|
20240422,153400,32246750,10900,10900,10900,10900,0
|
|
20240422,153300,32246750,10900,10900,10900,10900,0
|
|
20240422,153200,32246750,10900,10900,10900,10900,0
|
|
20240422,153100,32246750,10900,10900,10900,10900,0
|
|
20240422,153000,32246750,10900,10900,10900,10900,230
|
|
20240422,152900,29739750,10840,10840,10840,10840,0
|
|
20240422,152800,29739750,10840,10840,10840,10840,0
|
|
20240422,152700,29739750,10840,10840,10840,10840,0
|
|
20240422,152600,29739750,10840,10840,10840,10840,0
|
|
20240422,152500,29739750,10840,10840,10840,10840,0
|
|
20240422,152400,29739750,10840,10840,10840,10840,0
|
|
20240422,152300,29739750,10840,10840,10840,10840,0
|
|
20240422,152200,29739750,10840,10840,10840,10840,0
|
|
20240422,152100,29739750,10840,10840,10840,10840,0
|
|
20240422,152000,29739750,10840,10840,10840,10840,0
|
|
20240422,151900,29739750,10840,10850,10860,10840,31
|
|
20240422,151800,29403650,10860,10860,10860,10860,0
|
|
20240422,151700,29403650,10860,10860,10860,10860,0
|
|
20240422,151600,29403650,10860,10860,10860,10860,0
|
|
20240422,151500,29403650,10860,10860,10860,10860,0
|
|
20240422,151400,29403650,10860,10860,10860,10860,0
|
|
20240422,151300,29403650,10860,10850,10860,10850,2
|
|
20240422,151200,29381940,10860,10860,10860,10860,0
|
|
20240422,151100,29381940,10860,10860,10860,10840,19
|
|
20240422,151000,29175620,10900,10900,10900,10900,0
|
|
20240422,150900,29175620,10900,10900,10900,10900,0
|
|
20240422,150800,29175620,10900,10900,10900,10900,0
|
|
20240422,150700,29175620,10900,10900,10900,10900,0
|
|
20240422,150600,29175620,10900,10900,10900,10900,0
|
|
20240422,150500,29175620,10900,10900,10900,10900,0
|
|
20240422,150400,29175620,10900,10890,10900,10850,1097
|
|
20240422,150300,17239980,10910,10910,10910,10910,0
|
|
20240422,150200,17239980,10910,10880,10910,10880,19
|
|
20240422,150100,17033120,10890,10890,10890,10890,0
|
|
20240422,150000,17033120,10890,10890,10890,10890,0
|
|
20240422,145900,17033120,10890,10890,10890,10890,0
|
|
20240422,145800,17033120,10890,10880,10890,10880,2
|
|
20240422,145700,17011350,10890,10880,10890,10880,3
|
|
20240422,145600,16978690,10890,10890,10890,10890,0
|
|
20240422,145500,16978690,10890,10890,10890,10890,0
|
|
20240422,145400,16978690,10890,10890,10890,10890,0
|
|
20240422,145300,16978690,10890,10890,10890,10890,0
|
|
20240422,145200,16978690,10890,10890,10890,10890,0
|
|
20240422,145100,16978690,10890,10880,10890,10880,22
|
|
20240422,145000,16739120,10890,10880,10890,10880,33
|
|
20240422,144900,16379770,10890,10890,10890,10860,352
|
|
20240422,144800,12548430,10900,10900,10900,10900,0
|
|
20240422,144700,12548430,10900,10900,10900,10900,0
|
|
20240422,144600,12548430,10900,10900,10900,10900,0
|
|
20240422,144500,12548430,10900,10900,10900,10900,0
|
|
20240422,144400,12548430,10900,10900,10900,10900,0
|
|
20240422,144300,12548430,10900,10900,10900,10900,0
|
|
20240422,144200,12548430,10900,10900,10900,10900,0
|
|
20240422,144100,12548430,10900,10900,10900,10900,0
|
|
20240422,144000,12548430,10900,10910,10910,10900,121
|
|
20240422,143900,11229380,10910,10910,10910,10910,0
|
|
20240422,143800,11229380,10910,10910,10910,10910,0
|
|
20240422,143700,11229380,10910,10910,10910,10910,0
|
|
20240422,143600,11229380,10910,10910,10910,10910,0
|
|
20240422,143500,11229380,10910,10910,10910,10910,0
|
|
20240422,143400,11229380,10910,10910,10910,10910,0
|
|
20240422,143300,11229380,10910,10910,10910,10910,0
|
|
20240422,143200,11229380,10910,10910,10910,10910,0
|
|
20240422,143100,11229380,10910,10910,10910,10910,0
|
|
20240422,143000,11229380,10910,10910,10910,10910,0
|
|
20240422,142900,11229380,10910,10910,10910,10910,0
|
|
20240422,142800,11229380,10910,10910,10910,10910,0
|
|
20240422,142700,11229380,10910,10910,10910,10910,0
|
|
20240422,142600,11229380,10910,10910,10910,10910,0
|
|
20240422,142500,11229380,10910,10910,10910,10910,0
|
|
20240422,142400,11229380,10910,10910,10910,10910,0
|
|
20240422,142300,11229380,10910,10910,10910,10910,0
|
|
20240422,142200,11229380,10910,10910,10910,10910,0
|
|
20240422,142100,11229380,10910,10910,10910,10910,0
|
|
20240422,142000,11229380,10910,10910,10910,10910,0
|
|
20240422,141900,11229380,10910,10910,10910,10910,0
|
|
20240422,141800,11229380,10910,10910,10910,10910,0
|
|
20240422,141700,11229380,10910,10910,10910,10910,0
|
|
20240422,141600,11229380,10910,10910,10910,10910,0
|
|
20240422,141500,11229380,10910,10910,10910,10910,0
|
|
20240422,141400,11229380,10910,10910,10910,10910,0
|
|
20240422,141300,11229380,10910,10910,10910,10910,0
|
|
20240422,141200,11229380,10910,10910,10910,10910,0
|
|
20240422,141100,11229380,10910,10910,10910,10910,0
|
|
20240422,141000,11229380,10910,10910,10910,10910,0
|
|
20240422,140900,11229380,10910,10910,10910,10910,0
|
|
20240422,140800,11229380,10910,10910,10910,10910,0
|
|
20240422,140700,11229380,10910,10910,10910,10910,0
|
|
20240422,140600,11229380,10910,10910,10910,10910,0
|
|
20240422,140500,11229380,10910,10910,10910,10910,0
|
|
20240422,140400,11229380,10910,10910,10910,10910,0
|
|
20240422,140300,11229380,10910,10910,10910,10910,0
|
|
20240422,140200,11229380,10910,10910,10910,10910,0
|
|
20240422,140100,11229380,10910,10910,10910,10910,0
|
|
20240422,140000,11229380,10910,10910,10910,10910,0
|
|
20240422,135900,11229380,10910,10910,10910,10910,0
|
|
20240422,135800,11229380,10910,10910,10910,10910,0
|
|
20240422,135700,11229380,10910,10910,10910,10910,0
|
|
20240422,135600,11229380,10910,10910,10910,10910,0
|
|
20240422,135500,11229380,10910,10910,10910,10910,0
|
|
20240422,135400,11229380,10910,10910,10910,10910,0
|
|
20240422,135300,11229380,10910,10910,10910,10910,0
|
|
20240422,135200,11229380,10910,10910,10910,10910,0
|
|
20240422,135100,11229380,10910,10910,10910,10910,0
|
|
20240422,135000,11229380,10910,10910,10910,10910,0
|
|
20240422,134900,11229380,10910,10910,10910,10910,0
|
|
20240422,134800,11229380,10910,10910,10910,10910,0
|
|
20240422,134700,11229380,10910,10910,10910,10910,0
|
|
20240422,134600,11229380,10910,10910,10910,10910,0
|
|
20240422,134500,11229380,10910,10910,10910,10910,0
|
|
20240422,134400,11229380,10910,10910,10910,10910,0
|
|
20240422,134300,11229380,10910,10910,10910,10910,0
|
|
20240422,134200,11229380,10910,10910,10910,10910,0
|
|
20240422,134100,11229380,10910,10910,10910,10910,0
|
|
20240422,134000,11229380,10910,10910,10910,10910,0
|
|
20240422,133900,11229380,10910,10910,10910,10910,0
|
|
20240422,133800,11229380,10910,10910,10910,10910,0
|
|
20240422,133700,11229380,10910,10910,10910,10910,0
|
|
20240422,133600,11229380,10910,10910,10910,10910,0
|
|
20240422,133500,11229380,10910,10910,10910,10910,0
|
|
20240422,133400,11229380,10910,10910,10910,10910,1
|
|
20240422,133300,11218470,10960,10960,10960,10960,0
|
|
20240422,133200,11218470,10960,10960,10960,10960,0
|
|
20240422,133100,11218470,10960,10930,10960,10930,2
|
|
20240422,133000,11196580,10950,10920,10950,10920,2
|
|
20240422,132900,11174710,10950,10920,10950,10920,2
|
|
20240422,132800,11152840,10950,10950,10950,10950,0
|
|
20240422,132700,11152840,10950,10950,10950,10950,0
|
|
20240422,132600,11152840,10950,10950,10950,10950,0
|
|
20240422,132500,11152840,10950,10950,10950,10950,0
|
|
20240422,132400,11152840,10950,10950,10950,10950,0
|
|
20240422,132300,11152840,10950,10920,10960,10920,10
|
|
20240422,132200,11043570,10890,10890,10890,10890,0
|
|
20240422,132100,11043570,10890,10890,10890,10890,0
|
|
20240422,132000,11043570,10890,10890,10890,10890,0
|
|
20240422,131900,11043570,10890,10890,10890,10890,10
|
|
20240422,131800,10934670,10950,10950,10950,10950,0
|
|
20240422,131700,10934670,10950,10950,10950,10950,0
|
|
20240422,131600,10934670,10950,10950,10950,10950,0
|
|
20240422,131500,10934670,10950,10950,10950,10950,0
|
|
20240422,131400,10934670,10950,10950,10950,10950,0
|
|
20240422,131300,10934670,10950,10950,10950,10950,0
|
|
20240422,131200,10934670,10950,10950,10950,10950,0
|
|
20240422,131100,10934670,10950,10950,10950,10950,0
|
|
20240422,131000,10934670,10950,10950,10950,10950,0
|
|
20240422,130900,10934670,10950,10950,10950,10950,0
|
|
20240422,130800,10934670,10950,10950,10950,10950,0
|
|
20240422,130700,10934670,10950,10950,10950,10950,0
|
|
20240422,130600,10934670,10950,10950,10950,10950,0
|
|
20240422,130500,10934670,10950,10950,10950,10950,0
|
|
20240422,130400,10934670,10950,10950,10950,10950,0
|
|
20240422,130300,10934670,10950,10950,10950,10950,0
|
|
20240422,130200,10934670,10950,10910,10960,10890,174
|
|
20240422,130100,9036530,10960,10950,10960,10950,10
|
|
20240422,130000,8927020,10960,10960,10960,10960,0
|
|
20240422,125900,8927020,10960,10960,10960,10960,0
|
|
20240422,125800,8927020,10960,10960,10960,10960,0
|
|
20240422,125700,8927020,10960,10960,10960,10960,0
|
|
20240422,125600,8927020,10960,10960,10960,10960,1
|
|
20240422,125500,8916060,10930,10930,10930,10930,1
|
|
20240422,125400,8905130,10960,10960,10960,10960,0
|
|
20240422,125300,8905130,10960,10960,10960,10960,0
|
|
20240422,125200,8905130,10960,10960,10960,10960,0
|
|
20240422,125100,8905130,10960,10960,10960,10960,0
|
|
20240422,125000,8905130,10960,10960,10960,10960,0
|
|
20240422,124900,8905130,10960,10960,10960,10960,0
|
|
20240422,124800,8905130,10960,10960,10960,10960,0
|
|
20240422,124700,8905130,10960,10960,10960,10960,0
|
|
20240422,124600,8905130,10960,10960,10960,10960,0
|
|
20240422,124500,8905130,10960,10960,10960,10960,0
|
|
20240422,124400,8905130,10960,10960,10960,10960,0
|
|
20240422,124300,8905130,10960,10960,10960,10960,0
|
|
20240422,124200,8905130,10960,10960,10960,10960,0
|
|
20240422,124100,8905130,10960,10960,10960,10960,0
|
|
20240422,124000,8905130,10960,10960,10960,10960,0
|
|
20240422,123900,8905130,10960,10960,10960,10960,0
|
|
20240422,123800,8905130,10960,10960,10960,10960,0
|
|
20240422,123700,8905130,10960,10960,10960,10960,0
|
|
20240422,123600,8905130,10960,10920,10960,10920,2
|
|
20240422,123500,8883250,10910,10910,10910,10910,0
|
|
20240422,123400,8883250,10910,10910,10910,10910,0
|
|
20240422,123300,8883250,10910,10910,10910,10910,0
|
|
20240422,123200,8883250,10910,10910,10910,10910,0
|
|
20240422,123100,8883250,10910,10910,10910,10910,0
|
|
20240422,123000,8883250,10910,10910,10910,10910,0
|
|
20240422,122900,8883250,10910,10910,10910,10910,0
|
|
20240422,122800,8883250,10910,10910,10910,10910,0
|
|
20240422,122700,8883250,10910,10910,10910,10910,0
|
|
20240422,122600,8883250,10910,10910,10910,10910,0
|
|
20240422,122500,8883250,10910,10910,10910,10910,0
|
|
20240422,122400,8883250,10910,10910,10910,10910,0
|
|
20240422,122300,8883250,10910,10910,10910,10910,0
|
|
20240422,122200,8883250,10910,10910,10910,10910,0
|
|
20240422,122100,8883250,10910,10910,10910,10910,0
|
|
20240422,122000,8883250,10910,10910,10910,10910,0
|
|
20240422,121900,8883250,10910,10910,10910,10910,0
|
|
20240422,121800,8883250,10910,10910,10910,10910,0
|
|
20240422,121700,8883250,10910,10910,10910,10910,0
|
|
20240422,121600,8883250,10910,10910,10910,10910,0
|
|
20240422,121500,8883250,10910,10910,10910,10910,0
|
|
20240422,121400,8883250,10910,10910,10910,10910,0
|
|
20240422,121300,8883250,10910,10930,10930,10910,13
|
|
20240422,121200,8741300,10960,10960,10960,10960,0
|
|
20240422,121100,8741300,10960,10960,10960,10960,0
|
|
20240422,121000,8741300,10960,10960,10960,10960,0
|
|
20240422,120900,8741300,10960,10960,10960,10960,0
|
|
20240422,120800,8741300,10960,10960,10960,10960,0
|
|
20240422,120700,8741300,10960,10960,10960,10960,0
|
|
20240422,120600,8741300,10960,10960,10960,10960,0
|
|
20240422,120500,8741300,10960,10960,10960,10960,0
|
|
20240422,120400,8741300,10960,10960,10960,10960,0
|
|
20240422,120300,8741300,10960,10960,10960,10960,0
|
|
20240422,120200,8741300,10960,10950,10960,10950,7
|
|
20240422,120100,8664640,10950,10950,10950,10950,0
|
|
20240422,120000,8664640,10950,10950,10950,10950,0
|
|
20240422,115900,8664640,10950,10950,10950,10950,0
|
|
20240422,115800,8664640,10950,10950,10950,10950,0
|
|
20240422,115700,8664640,10950,10940,10950,10940,5
|
|
20240422,115600,8609900,10950,10930,10950,10930,5
|
|
20240422,115500,8555230,10930,10930,10930,10930,0
|
|
20240422,115400,8555230,10930,10930,10930,10930,0
|
|
20240422,115300,8555230,10930,10930,10930,10930,12
|
|
20240422,115200,8424070,10910,10910,10910,10910,0
|
|
20240422,115100,8424070,10910,10910,10910,10910,0
|
|
20240422,115000,8424070,10910,10910,10910,10910,0
|
|
20240422,114900,8424070,10910,10910,10910,10910,0
|
|
20240422,114800,8424070,10910,10910,10910,10910,0
|
|
20240422,114700,8424070,10910,10910,10910,10910,0
|
|
20240422,114600,8424070,10910,10910,10910,10910,0
|
|
20240422,114500,8424070,10910,10910,10910,10910,0
|
|
20240422,114400,8424070,10910,10910,10910,10910,0
|
|
20240422,114300,8424070,10910,10910,10910,10910,0
|
|
20240422,114200,8424070,10910,10910,10910,10910,0
|
|
20240422,114100,8424070,10910,10910,10910,10910,0
|
|
20240422,114000,8424070,10910,10910,10910,10910,0
|
|
20240422,113900,8424070,10910,10910,10910,10910,0
|
|
20240422,113800,8424070,10910,10910,10910,10910,0
|
|
20240422,113700,8424070,10910,10910,10910,10910,0
|
|
20240422,113600,8424070,10910,10910,10910,10910,0
|
|
20240422,113500,8424070,10910,10910,10910,10910,16
|
|
20240422,113400,8249510,10900,10900,10900,10900,18
|
|
20240422,113300,8053310,10890,10890,10890,10890,0
|
|
20240422,113200,8053310,10890,10890,10890,10890,0
|
|
20240422,113100,8053310,10890,10890,10890,10890,0
|
|
20240422,113000,8053310,10890,10890,10890,10890,0
|
|
20240422,112900,8053310,10890,10890,10890,10890,0
|
|
20240422,112800,8053310,10890,10890,10890,10890,0
|
|
20240422,112700,8053310,10890,10890,10890,10890,0
|
|
20240422,112600,8053310,10890,10890,10890,10890,0
|
|
20240422,112500,8053310,10890,10890,10890,10890,0
|
|
20240422,112400,8053310,10890,10890,10890,10890,0
|
|
20240422,112300,8053310,10890,10890,10890,10890,0
|
|
20240422,112200,8053310,10890,10890,10890,10890,0
|
|
20240422,112100,8053310,10890,10890,10890,10890,0
|
|
20240422,112000,8053310,10890,10890,10890,10890,25
|
|
20240422,111900,7781060,10890,10890,10890,10890,0
|
|
20240422,111800,7781060,10890,10890,10890,10890,0
|
|
20240422,111700,7781060,10890,10890,10890,10890,0
|
|
20240422,111600,7781060,10890,10890,10890,10890,0
|
|
20240422,111500,7781060,10890,10890,10890,10890,0
|
|
20240422,111400,7781060,10890,10890,10890,10890,0
|
|
20240422,111300,7781060,10890,10890,10890,10890,0
|
|
20240422,111200,7781060,10890,10890,10890,10890,0
|
|
20240422,111100,7781060,10890,10890,10890,10890,0
|
|
20240422,111000,7781060,10890,10890,10890,10890,0
|
|
20240422,110900,7781060,10890,10890,10890,10890,0
|
|
20240422,110800,7781060,10890,10890,10890,10890,0
|
|
20240422,110700,7781060,10890,10890,10890,10890,0
|
|
20240422,110600,7781060,10890,10890,10890,10890,0
|
|
20240422,110500,7781060,10890,10890,10890,10890,0
|
|
20240422,110400,7781060,10890,10890,10890,10890,0
|
|
20240422,110300,7781060,10890,10890,10890,10890,0
|
|
20240422,110200,7781060,10890,10890,10890,10890,10
|
|
20240422,110100,7672160,10890,10890,10890,10890,0
|
|
20240422,110000,7672160,10890,10890,10890,10890,0
|
|
20240422,105900,7672160,10890,10890,10890,10890,0
|
|
20240422,105800,7672160,10890,10920,10930,10890,491
|
|
20240422,105700,2307610,10920,10920,10920,10920,0
|
|
20240422,105600,2307610,10920,10920,10920,10920,0
|
|
20240422,105500,2307610,10920,10920,10920,10920,0
|
|
20240422,105400,2307610,10920,10920,10920,10920,0
|
|
20240422,105300,2307610,10920,10920,10920,10920,0
|
|
20240422,105200,2307610,10920,10920,10920,10920,0
|
|
20240422,105100,2307610,10920,10920,10920,10920,0
|
|
20240422,105000,2307610,10920,10920,10920,10920,0
|
|
20240422,104900,2307610,10920,10920,10920,10920,0
|
|
20240422,104800,2307610,10920,10920,10920,10920,0
|
|
20240422,104700,2307610,10920,10920,10920,10920,0
|
|
20240422,104600,2307610,10920,10920,10920,10920,0
|
|
20240422,104500,2307610,10920,10920,10920,10920,0
|
|
20240422,104400,2307610,10920,10920,10920,10920,0
|
|
20240422,104300,2307610,10920,10920,10920,10920,0
|
|
20240422,104200,2307610,10920,10920,10920,10920,0
|
|
20240422,104100,2307610,10920,10920,10920,10920,0
|
|
20240422,104000,2307610,10920,10920,10920,10920,0
|
|
20240422,103900,2307610,10920,10920,10920,10920,15
|
|
20240422,103800,2143810,10930,10930,10930,10930,0
|
|
20240422,103700,2143810,10930,10930,10930,10930,0
|
|
20240422,103600,2143810,10930,10930,10930,10930,0
|
|
20240422,103500,2143810,10930,10930,10930,10930,0
|
|
20240422,103400,2143810,10930,10930,10930,10930,0
|
|
20240422,103300,2143810,10930,10930,10930,10930,0
|
|
20240422,103200,2143810,10930,10930,10930,10930,0
|
|
20240422,103100,2143810,10930,10930,10930,10930,0
|
|
20240422,103000,2143810,10930,10930,10930,10930,0
|
|
20240422,102900,2143810,10930,10930,10930,10930,0
|
|
20240422,102800,2143810,10930,10930,10930,10930,0
|
|
20240422,102700,2143810,10930,10920,10930,10920,2
|
|
20240422,102600,2121960,10930,10930,10930,10930,0
|
|
20240422,102500,2121960,10930,10930,10930,10930,0
|
|
20240422,102400,2121960,10930,10930,10930,10930,0
|
|
20240422,102300,2121960,10930,10930,10930,10930,0
|
|
20240422,102200,2121960,10930,10930,10930,10930,0
|
|
20240422,102100,2121960,10930,10920,10930,10920,4
|
|
20240422,102000,2078260,10930,10920,10930,10920,2
|
|
20240422,101900,2056410,10920,10920,10920,10920,0
|
|
20240422,101800,2056410,10920,10920,10920,10920,0
|
|
20240422,101700,2056410,10920,10920,10920,10920,0
|
|
20240422,101600,2056410,10920,10920,10920,10920,0
|
|
20240422,101500,2056410,10920,10920,10920,10920,0
|
|
20240422,101400,2056410,10920,10920,10920,10920,0
|
|
20240422,101300,2056410,10920,10920,10920,10920,0
|
|
20240422,101200,2056410,10920,10920,10920,10920,0
|
|
20240422,101100,2056410,10920,10920,10920,10920,0
|
|
20240422,101000,2056410,10920,10920,10920,10920,0
|
|
20240422,100900,2056410,10920,10920,10920,10920,0
|
|
20240422,100800,2056410,10920,10920,10920,10920,0
|
|
20240422,100700,2056410,10920,10920,10920,10920,0
|
|
20240422,100600,2056410,10920,10920,10920,10920,0
|
|
20240422,100500,2056410,10920,10920,10920,10920,0
|
|
20240422,100400,2056410,10920,10920,10920,10920,0
|
|
20240422,100300,2056410,10920,10920,10920,10920,0
|
|
20240422,100200,2056410,10920,10920,10920,10920,0
|
|
20240422,100100,2056410,10920,10920,10920,10920,0
|
|
20240422,100000,2056410,10920,10920,10920,10920,0
|
|
20240422,095900,2056410,10920,10920,10920,10920,0
|
|
20240422,095800,2056410,10920,10920,10920,10920,0
|
|
20240422,095700,2056410,10920,10920,10920,10920,0
|
|
20240422,095600,2056410,10920,10920,10920,10920,0
|
|
20240422,095500,2056410,10920,10920,10920,10920,0
|
|
20240422,095400,2056410,10920,10920,10920,10920,0
|
|
20240422,095300,2056410,10920,10920,10920,10920,0
|
|
20240422,095200,2056410,10920,10920,10920,10920,0
|
|
20240422,095100,2056410,10920,10920,10920,10920,0
|
|
20240422,095000,2056410,10920,10920,10920,10920,0
|
|
20240422,094900,2056410,10920,10920,10920,10920,10
|
|
20240422,094800,1947210,10920,10920,10920,10920,0
|
|
20240422,094700,1947210,10920,10920,10920,10920,1
|
|
20240422,094600,1936290,10920,10920,10920,10920,0
|
|
20240422,094500,1936290,10920,10920,10920,10920,0
|
|
20240422,094400,1936290,10920,10920,10920,10920,0
|
|
20240422,094300,1936290,10920,10920,10920,10920,0
|
|
20240422,094200,1936290,10920,10920,10920,10920,0
|
|
20240422,094100,1936290,10920,10920,10920,10920,5
|
|
20240422,094000,1881690,10920,10920,10920,10920,0
|
|
20240422,093900,1881690,10920,10920,10920,10920,0
|
|
20240422,093800,1881690,10920,10920,10920,10920,0
|
|
20240422,093700,1881690,10920,10920,10920,10920,0
|
|
20240422,093600,1881690,10920,10920,10920,10920,0
|
|
20240422,093500,1881690,10920,10920,10920,10920,1
|
|
20240422,093400,1870770,10890,10890,10890,10890,0
|
|
20240422,093300,1870770,10890,10890,10890,10890,10
|
|
20240422,093200,1761870,10900,10880,10900,10880,20
|
|
20240422,093100,1544250,10890,10890,10890,10890,0
|
|
20240422,093000,1544250,10890,10890,10890,10890,0
|
|
20240422,092900,1544250,10890,10880,10890,10880,2
|
|
20240422,092800,1522480,10900,10860,10900,10850,10
|
|
20240422,092700,1413910,10870,10870,10870,10870,5
|
|
20240422,092600,1359560,10870,10870,10870,10870,1
|
|
20240422,092500,1348690,10870,10880,10890,10850,43
|
|
20240422,092400,881720,10890,10890,10890,10890,0
|
|
20240422,092300,881720,10890,10890,10890,10890,0
|
|
20240422,092200,881720,10890,10890,10890,10890,0
|
|
20240422,092100,881720,10890,10890,10890,10890,0
|
|
20240422,092000,881720,10890,10890,10890,10890,0
|
|
20240422,091900,881720,10890,10890,10890,10890,3
|
|
20240422,091800,849050,10890,10890,10890,10890,0
|
|
20240422,091700,849050,10890,10890,10890,10890,1
|
|
20240422,091600,838160,10900,10900,10900,10890,3
|
|
20240422,091500,805470,10890,10900,10900,10890,5
|
|
20240422,091400,751010,10860,10860,10860,10860,0
|
|
20240422,091300,751010,10860,10860,10860,10860,0
|
|
20240422,091200,751010,10860,10860,10860,10860,0
|
|
20240422,091100,751010,10860,10860,10860,10860,0
|
|
20240422,091000,751010,10860,10860,10860,10860,0
|
|
20240422,090900,751010,10860,10860,10860,10860,0
|
|
20240422,090800,751010,10860,10860,10860,10860,0
|
|
20240422,090700,751010,10860,10860,10860,10860,0
|
|
20240422,090600,751010,10860,10860,10860,10860,0
|
|
20240422,090500,751010,10860,10880,10880,10860,50
|
|
20240422,090400,207830,10870,10870,10870,10870,0
|
|
20240422,090300,207830,10870,10870,10870,10870,0
|
|
20240422,090200,207830,10870,10870,10870,10870,0
|
|
20240422,090100,207830,10870,10870,10870,10870,9
|
|
20240422,090000,110000,11000,11000,11000,11000,10
|