620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191700,16558630,10200,10200,10200,10200,3
|
|
20240425,191600,16558630,10200,10200,10200,10200,0
|
|
20240425,191500,16558630,10200,10200,10200,10200,0
|
|
20240425,191400,16558630,10200,10200,10200,10200,0
|
|
20240425,191300,16558630,10200,10200,10200,10200,0
|
|
20240425,191200,16558630,10200,10200,10200,10200,0
|
|
20240425,191100,16558630,10200,10200,10200,10200,0
|
|
20240425,191000,16558630,10200,10200,10200,10200,0
|
|
20240425,190900,16558630,10200,10200,10200,10200,0
|
|
20240425,190800,16558630,10200,10200,10200,10200,0
|
|
20240425,190700,16558630,10200,10200,10200,10200,0
|
|
20240425,190600,16558630,10200,10200,10200,10200,0
|
|
20240425,190500,16558630,10200,10200,10200,10200,0
|
|
20240425,190400,16558630,10200,10200,10200,10200,0
|
|
20240425,190300,16558630,10200,10200,10200,10200,0
|
|
20240425,190200,16558630,10200,10200,10200,10200,0
|
|
20240425,190100,16558630,10200,10200,10200,10200,0
|
|
20240425,190000,16558630,10200,10200,10200,10200,0
|
|
20240425,185900,16558630,10200,10200,10200,10200,0
|
|
20240425,185800,16558630,10200,10200,10200,10200,0
|
|
20240425,185700,16558630,10200,10200,10200,10200,0
|
|
20240425,185600,16558630,10200,10200,10200,10200,0
|
|
20240425,185500,16558630,10200,10200,10200,10200,0
|
|
20240425,185400,16558630,10200,10200,10200,10200,0
|
|
20240425,185300,16558630,10200,10200,10200,10200,0
|
|
20240425,185200,16558630,10200,10200,10200,10200,0
|
|
20240425,185100,16558630,10200,10200,10200,10200,0
|
|
20240425,185000,16558630,10200,10200,10200,10200,0
|
|
20240425,184900,16558630,10200,10200,10200,10200,0
|
|
20240425,184800,16558630,10200,10200,10200,10200,0
|
|
20240425,184700,16558630,10200,10200,10200,10200,3
|
|
20240425,184600,16558630,10200,10200,10200,10200,0
|
|
20240425,184500,16558630,10200,10200,10200,10200,0
|
|
20240425,184400,16558630,10200,10200,10200,10200,0
|
|
20240425,184300,16558630,10200,10200,10200,10200,0
|
|
20240425,184200,16558630,10200,10200,10200,10200,0
|
|
20240425,184100,16558630,10200,10200,10200,10200,0
|
|
20240425,184000,16558630,10200,10200,10200,10200,0
|
|
20240425,183900,16558630,10200,10200,10200,10200,0
|
|
20240425,183800,16558630,10200,10200,10200,10200,0
|
|
20240425,183700,16558630,10200,10200,10200,10200,0
|
|
20240425,183600,16558630,10200,10200,10200,10200,0
|
|
20240425,183500,16558630,10200,10200,10200,10200,0
|
|
20240425,183400,16558630,10200,10200,10200,10200,0
|
|
20240425,183300,16558630,10200,10200,10200,10200,0
|
|
20240425,183200,16558630,10200,10200,10200,10200,0
|
|
20240425,183100,16558630,10200,10200,10200,10200,0
|
|
20240425,183000,16558630,10200,10200,10200,10200,0
|
|
20240425,182900,16558630,10200,10200,10200,10200,0
|
|
20240425,182800,16558630,10200,10200,10200,10200,0
|
|
20240425,182700,16558630,10200,10200,10200,10200,0
|
|
20240425,182600,16558630,10200,10200,10200,10200,0
|
|
20240425,182500,16558630,10200,10200,10200,10200,0
|
|
20240425,182400,16558630,10200,10200,10200,10200,0
|
|
20240425,182300,16558630,10200,10200,10200,10200,0
|
|
20240425,182200,16558630,10200,10200,10200,10200,0
|
|
20240425,182100,16558630,10200,10200,10200,10200,0
|
|
20240425,182000,16558630,10200,10200,10200,10200,0
|
|
20240425,181900,16558630,10200,10200,10200,10200,0
|
|
20240425,181800,16558630,10200,10200,10200,10200,0
|
|
20240425,181700,16558630,10200,10200,10200,10200,3
|
|
20240425,181600,16558630,10200,10200,10200,10200,0
|
|
20240425,181500,16558630,10200,10200,10200,10200,0
|
|
20240425,181400,16558630,10200,10200,10200,10200,0
|
|
20240425,181300,16558630,10200,10200,10200,10200,0
|
|
20240425,181200,16558630,10200,10200,10200,10200,0
|
|
20240425,181100,16558630,10200,10200,10200,10200,0
|
|
20240425,181000,16558630,10200,10200,10200,10200,0
|
|
20240425,180900,16558630,10200,10200,10200,10200,0
|
|
20240425,180800,16558630,10200,10200,10200,10200,0
|
|
20240425,180700,16558630,10200,10200,10200,10200,0
|
|
20240425,180600,16558630,10200,10200,10200,10200,0
|
|
20240425,180500,16558630,10200,10200,10200,10200,0
|
|
20240425,180400,16558630,10200,10200,10200,10200,0
|
|
20240425,180300,16558630,10200,10200,10200,10200,0
|
|
20240425,180200,16558630,10200,10200,10200,10200,0
|
|
20240425,180100,16558630,10200,10200,10200,10200,0
|
|
20240425,180000,16558630,10200,10200,10200,10200,0
|
|
20240425,175900,16558630,10200,10200,10200,10200,0
|
|
20240425,175800,16558630,10200,10200,10200,10200,0
|
|
20240425,175700,16558630,10200,10200,10200,10200,0
|
|
20240425,175600,16558630,10200,10200,10200,10200,0
|
|
20240425,175500,16558630,10200,10200,10200,10200,0
|
|
20240425,175400,16558630,10200,10200,10200,10200,0
|
|
20240425,175300,16558630,10200,10200,10200,10200,0
|
|
20240425,175200,16558630,10200,10200,10200,10200,0
|
|
20240425,175100,16558630,10200,10200,10200,10200,0
|
|
20240425,175000,16558630,10200,10200,10200,10200,0
|
|
20240425,174900,16558630,10200,10200,10200,10200,0
|
|
20240425,174800,16558630,10200,10200,10200,10200,0
|
|
20240425,174700,16558630,10200,10200,10200,10200,3
|
|
20240425,174600,16558630,10200,10200,10200,10200,0
|
|
20240425,174500,16558630,10200,10200,10200,10200,0
|
|
20240425,174400,16558630,10200,10200,10200,10200,0
|
|
20240425,174300,16558630,10200,10200,10200,10200,0
|
|
20240425,174200,16558630,10200,10200,10200,10200,0
|
|
20240425,174100,16558630,10200,10200,10200,10200,0
|
|
20240425,174000,16558630,10200,10200,10200,10200,0
|
|
20240425,173900,16558630,10200,10200,10200,10200,0
|
|
20240425,173800,16558630,10200,10200,10200,10200,0
|
|
20240425,173700,16558630,10200,10200,10200,10200,0
|
|
20240425,173600,16558630,10200,10200,10200,10200,0
|
|
20240425,173500,16558630,10200,10200,10200,10200,0
|
|
20240425,173400,16558630,10200,10200,10200,10200,0
|
|
20240425,173300,16558630,10200,10200,10200,10200,0
|
|
20240425,173200,16558630,10200,10200,10200,10200,0
|
|
20240425,173100,16558630,10200,10200,10200,10200,0
|
|
20240425,173000,16558630,10200,10200,10200,10200,0
|
|
20240425,172900,16558630,10200,10200,10200,10200,0
|
|
20240425,172800,16558630,10200,10200,10200,10200,0
|
|
20240425,172700,16558630,10200,10200,10200,10200,0
|
|
20240425,172600,16558630,10200,10200,10200,10200,0
|
|
20240425,172500,16558630,10200,10200,10200,10200,0
|
|
20240425,172400,16558630,10200,10200,10200,10200,0
|
|
20240425,172300,16558630,10200,10200,10200,10200,0
|
|
20240425,172200,16558630,10200,10200,10200,10200,0
|
|
20240425,172100,16558630,10200,10200,10200,10200,0
|
|
20240425,172000,16558630,10200,10200,10200,10200,0
|
|
20240425,171900,16558630,10200,10200,10200,10200,0
|
|
20240425,171800,16558630,10200,10200,10200,10200,0
|
|
20240425,171700,16558630,10200,10200,10200,10200,3
|
|
20240425,171600,16558630,10200,10200,10200,10200,0
|
|
20240425,171500,16558630,10200,10200,10200,10200,0
|
|
20240425,171400,16558630,10200,10200,10200,10200,0
|
|
20240425,171300,16558630,10200,10200,10200,10200,0
|
|
20240425,171200,16558630,10200,10200,10200,10200,0
|
|
20240425,171100,16558630,10200,10200,10200,10200,0
|
|
20240425,171000,16558630,10200,10200,10200,10200,0
|
|
20240425,170900,16558630,10200,10200,10200,10200,0
|
|
20240425,170800,16558630,10200,10200,10200,10200,0
|
|
20240425,170700,16558630,10200,10200,10200,10200,0
|
|
20240425,170600,16558630,10200,10200,10200,10200,0
|
|
20240425,170500,16558630,10200,10200,10200,10200,0
|
|
20240425,170400,16558630,10200,10200,10200,10200,0
|
|
20240425,170300,16558630,10200,10200,10200,10200,0
|
|
20240425,170200,16558630,10200,10200,10200,10200,0
|
|
20240425,170100,16558630,10200,10200,10200,10200,0
|
|
20240425,170000,16558630,10200,10200,10200,10200,0
|
|
20240425,165900,16558630,10200,10200,10200,10200,0
|
|
20240425,165800,16558630,10200,10200,10200,10200,0
|
|
20240425,165700,16558630,10200,10200,10200,10200,0
|
|
20240425,165600,16558630,10200,10200,10200,10200,0
|
|
20240425,165500,16558630,10200,10200,10200,10200,0
|
|
20240425,165400,16558630,10200,10200,10200,10200,0
|
|
20240425,165300,16558630,10200,10200,10200,10200,0
|
|
20240425,165200,16558630,10200,10200,10200,10200,0
|
|
20240425,165100,16558630,10200,10200,10200,10200,0
|
|
20240425,165000,16558630,10200,10200,10200,10200,0
|
|
20240425,164900,16558630,10200,10200,10200,10200,0
|
|
20240425,164800,16558630,10200,10200,10200,10200,0
|
|
20240425,164700,16558630,10200,10200,10200,10200,3
|
|
20240425,164600,16558630,10200,10200,10200,10200,0
|
|
20240425,164500,16558630,10200,10200,10200,10200,0
|
|
20240425,164400,16558630,10200,10200,10200,10200,0
|
|
20240425,164300,16558630,10200,10200,10200,10200,0
|
|
20240425,164200,16558630,10200,10200,10200,10200,0
|
|
20240425,164100,16558630,10200,10200,10200,10200,0
|
|
20240425,164000,16558630,10200,10200,10200,10200,0
|
|
20240425,163900,16558630,10200,10200,10200,10200,0
|
|
20240425,163800,16558630,10200,10200,10200,10200,0
|
|
20240425,163700,16558630,10200,10200,10200,10200,0
|
|
20240425,163600,16558630,10200,10200,10200,10200,0
|
|
20240425,163500,16558630,10200,10200,10200,10200,0
|
|
20240425,163400,16558630,10200,10200,10200,10200,0
|
|
20240425,163300,16558630,10200,10200,10200,10200,0
|
|
20240425,163200,16558630,10200,10200,10200,10200,0
|
|
20240425,163100,16558630,10200,10200,10200,10200,0
|
|
20240425,163000,16558630,10200,10200,10200,10200,0
|
|
20240425,162900,16558630,10200,10200,10200,10200,0
|
|
20240425,162800,16558630,10200,10200,10200,10200,0
|
|
20240425,162700,16558630,10200,10200,10200,10200,0
|
|
20240425,162600,16558630,10200,10200,10200,10200,0
|
|
20240425,162500,16558630,10200,10200,10200,10200,0
|
|
20240425,162400,16558630,10200,10200,10200,10200,0
|
|
20240425,162300,16558630,10200,10200,10200,10200,0
|
|
20240425,162200,16558630,10200,10200,10200,10200,0
|
|
20240425,162100,16558630,10200,10200,10200,10200,0
|
|
20240425,162000,16558630,10200,10200,10200,10200,0
|
|
20240425,161900,16558630,10200,10200,10200,10200,0
|
|
20240425,161800,16558630,10200,10200,10200,10200,0
|
|
20240425,161700,16558630,10200,10200,10200,10200,3
|
|
20240425,161600,16558630,10200,10200,10200,10200,0
|
|
20240425,161500,16558630,10200,10200,10200,10200,0
|
|
20240425,161400,16558630,10200,10200,10200,10200,0
|
|
20240425,161300,16558630,10200,10200,10200,10200,0
|
|
20240425,161200,16558630,10200,10200,10200,10200,0
|
|
20240425,161100,16558630,10200,10200,10200,10200,0
|
|
20240425,161000,16558630,10200,10200,10200,10200,0
|
|
20240425,160900,16558630,10200,10200,10200,10200,0
|
|
20240425,160800,16558630,10200,10200,10200,10200,0
|
|
20240425,160700,16558630,10200,10200,10200,10200,0
|
|
20240425,160600,16558630,10200,10200,10200,10200,0
|
|
20240425,160500,16558630,10200,10200,10200,10200,0
|
|
20240425,160400,16558630,10200,10200,10200,10200,0
|
|
20240425,160300,16558630,10200,10200,10200,10200,0
|
|
20240425,160200,16558630,10200,10200,10200,10200,0
|
|
20240425,160100,16558630,10200,10200,10200,10200,0
|
|
20240425,160000,16558630,10200,10200,10200,10200,0
|
|
20240425,155900,16558630,10200,10200,10200,10200,0
|
|
20240425,155800,16558630,10200,10200,10200,10200,0
|
|
20240425,155700,16558630,10200,10200,10200,10200,0
|
|
20240425,155600,16558630,10200,10200,10200,10200,0
|
|
20240425,155500,16558630,10200,10200,10200,10200,0
|
|
20240425,155400,16558630,10200,10200,10200,10200,0
|
|
20240425,155300,16558630,10200,10200,10200,10200,0
|
|
20240425,155200,16558630,10200,10200,10200,10200,0
|
|
20240425,155100,16558630,10200,10200,10200,10200,0
|
|
20240425,155000,16558630,10200,10200,10200,10200,0
|
|
20240425,154900,16558630,10200,10200,10200,10200,0
|
|
20240425,154800,16558630,10200,10200,10200,10200,0
|
|
20240425,154700,16558630,10200,10200,10200,10200,3
|
|
20240425,154600,16558630,10200,10200,10200,10200,0
|
|
20240425,154500,16558630,10200,10200,10200,10200,0
|
|
20240425,154400,16558630,10200,10200,10200,10200,0
|
|
20240425,154300,16558630,10200,10200,10200,10200,0
|
|
20240425,154200,16558630,10200,10200,10200,10200,0
|
|
20240425,154100,16558630,10200,10200,10200,10200,0
|
|
20240425,154000,16558630,10200,10200,10200,10200,0
|
|
20240425,153900,16558630,10200,10200,10200,10200,0
|
|
20240425,153800,16558630,10200,10200,10200,10200,0
|
|
20240425,153700,16558630,10200,10200,10200,10200,0
|
|
20240425,153600,16558630,10200,10200,10200,10200,0
|
|
20240425,153500,16558630,10200,10200,10200,10200,0
|
|
20240425,153400,16558630,10200,10200,10200,10200,0
|
|
20240425,153300,16558630,10200,10200,10200,10200,0
|
|
20240425,153200,16558630,10200,10200,10200,10200,0
|
|
20240425,153100,16558630,10200,10200,10200,10200,0
|
|
20240425,153000,16558630,10200,10200,10200,10200,3
|
|
20240425,152900,16528030,10190,10190,10190,10190,0
|
|
20240425,152800,16528030,10190,10190,10190,10190,0
|
|
20240425,152700,16528030,10190,10190,10190,10190,0
|
|
20240425,152600,16528030,10190,10190,10190,10190,0
|
|
20240425,152500,16528030,10190,10190,10190,10190,0
|
|
20240425,152400,16528030,10190,10190,10190,10190,0
|
|
20240425,152300,16528030,10190,10190,10190,10190,0
|
|
20240425,152200,16528030,10190,10190,10190,10190,0
|
|
20240425,152100,16528030,10190,10190,10190,10190,0
|
|
20240425,152000,16528030,10190,10190,10190,10190,0
|
|
20240425,151900,16528030,10190,10190,10190,10190,1
|
|
20240425,151800,16517840,10190,10190,10190,10190,0
|
|
20240425,151700,16517840,10190,10190,10190,10190,0
|
|
20240425,151600,16517840,10190,10190,10190,10190,3
|
|
20240425,151500,16487270,10190,10190,10190,10190,1
|
|
20240425,151400,16477080,10190,10190,10190,10190,6
|
|
20240425,151300,16415940,10200,10200,10200,10200,0
|
|
20240425,151200,16415940,10200,10200,10200,10200,0
|
|
20240425,151100,16415940,10200,10200,10200,10200,1
|
|
20240425,151000,16405740,10200,10200,10200,10200,0
|
|
20240425,150900,16405740,10200,10200,10200,10200,43
|
|
20240425,150800,15967140,10200,10200,10200,10200,2
|
|
20240425,150700,15946740,10200,10200,10200,10200,0
|
|
20240425,150600,15946740,10200,10200,10200,10200,0
|
|
20240425,150500,15946740,10200,10200,10200,10200,0
|
|
20240425,150400,15946740,10200,10200,10200,10200,0
|
|
20240425,150300,15946740,10200,10200,10200,10200,0
|
|
20240425,150200,15946740,10200,10200,10200,10200,0
|
|
20240425,150100,15946740,10200,10200,10200,10200,0
|
|
20240425,150000,15946740,10200,10200,10200,10200,0
|
|
20240425,145900,15946740,10200,10200,10200,10200,0
|
|
20240425,145800,15946740,10200,10200,10200,10200,0
|
|
20240425,145700,15946740,10200,10200,10200,10200,0
|
|
20240425,145600,15946740,10200,10200,10200,10200,0
|
|
20240425,145500,15946740,10200,10200,10200,10200,0
|
|
20240425,145400,15946740,10200,10200,10200,10200,2
|
|
20240425,145300,15926340,10190,10190,10190,10190,0
|
|
20240425,145200,15926340,10190,10190,10190,10190,0
|
|
20240425,145100,15926340,10190,10190,10190,10190,0
|
|
20240425,145000,15926340,10190,10190,10190,10190,0
|
|
20240425,144900,15926340,10190,10190,10190,10190,0
|
|
20240425,144800,15926340,10190,10190,10190,10190,0
|
|
20240425,144700,15926340,10190,10190,10190,10190,1
|
|
20240425,144600,15916150,10190,10190,10190,10190,123
|
|
20240425,144500,14662780,10190,10190,10190,10190,0
|
|
20240425,144400,14662780,10190,10190,10190,10190,0
|
|
20240425,144300,14662780,10190,10190,10190,10190,0
|
|
20240425,144200,14662780,10190,10190,10190,10190,0
|
|
20240425,144100,14662780,10190,10190,10190,10190,0
|
|
20240425,144000,14662780,10190,10190,10190,10190,0
|
|
20240425,143900,14662780,10190,10190,10190,10190,0
|
|
20240425,143800,14662780,10190,10190,10190,10190,0
|
|
20240425,143700,14662780,10190,10190,10190,10190,0
|
|
20240425,143600,14662780,10190,10190,10190,10190,0
|
|
20240425,143500,14662780,10190,10190,10190,10190,0
|
|
20240425,143400,14662780,10190,10190,10190,10190,0
|
|
20240425,143300,14662780,10190,10190,10190,10190,0
|
|
20240425,143200,14662780,10190,10190,10190,10190,0
|
|
20240425,143100,14662780,10190,10190,10190,10190,0
|
|
20240425,143000,14662780,10190,10190,10190,10190,0
|
|
20240425,142900,14662780,10190,10190,10190,10190,0
|
|
20240425,142800,14662780,10190,10190,10190,10190,0
|
|
20240425,142700,14662780,10190,10190,10190,10190,0
|
|
20240425,142600,14662780,10190,10190,10190,10190,0
|
|
20240425,142500,14662780,10190,10190,10190,10190,0
|
|
20240425,142400,14662780,10190,10190,10190,10190,0
|
|
20240425,142300,14662780,10190,10190,10190,10190,0
|
|
20240425,142200,14662780,10190,10190,10190,10190,0
|
|
20240425,142100,14662780,10190,10190,10190,10190,0
|
|
20240425,142000,14662780,10190,10190,10190,10190,0
|
|
20240425,141900,14662780,10190,10190,10190,10190,0
|
|
20240425,141800,14662780,10190,10190,10190,10190,0
|
|
20240425,141700,14662780,10190,10190,10190,10190,0
|
|
20240425,141600,14662780,10190,10190,10190,10190,0
|
|
20240425,141500,14662780,10190,10190,10190,10190,0
|
|
20240425,141400,14662780,10190,10190,10190,10190,4
|
|
20240425,141300,14622020,10200,10200,10200,10200,0
|
|
20240425,141200,14622020,10200,10200,10200,10200,0
|
|
20240425,141100,14622020,10200,10200,10200,10200,0
|
|
20240425,141000,14622020,10200,10200,10200,10200,0
|
|
20240425,140900,14622020,10200,10200,10200,10200,0
|
|
20240425,140800,14622020,10200,10200,10200,10200,0
|
|
20240425,140700,14622020,10200,10200,10200,10200,0
|
|
20240425,140600,14622020,10200,10200,10200,10200,0
|
|
20240425,140500,14622020,10200,10200,10200,10200,0
|
|
20240425,140400,14622020,10200,10200,10200,10200,0
|
|
20240425,140300,14622020,10200,10200,10200,10200,0
|
|
20240425,140200,14622020,10200,10200,10200,10200,0
|
|
20240425,140100,14622020,10200,10200,10200,10200,10
|
|
20240425,140000,14520020,10190,10190,10190,10190,0
|
|
20240425,135900,14520020,10190,10190,10190,10190,1
|
|
20240425,135800,14509830,10200,10200,10200,10200,10
|
|
20240425,135700,14407830,10200,10200,10200,10200,0
|
|
20240425,135600,14407830,10200,10200,10200,10200,0
|
|
20240425,135500,14407830,10200,10200,10200,10200,0
|
|
20240425,135400,14407830,10200,10200,10200,10200,0
|
|
20240425,135300,14407830,10200,10200,10200,10200,0
|
|
20240425,135200,14407830,10200,10200,10200,10200,0
|
|
20240425,135100,14407830,10200,10200,10200,10200,3
|
|
20240425,135000,14377230,10200,10200,10200,10200,0
|
|
20240425,134900,14377230,10200,10200,10200,10200,0
|
|
20240425,134800,14377230,10200,10200,10200,10200,0
|
|
20240425,134700,14377230,10200,10200,10200,10200,0
|
|
20240425,134600,14377230,10200,10200,10200,10200,0
|
|
20240425,134500,14377230,10200,10200,10200,10200,0
|
|
20240425,134400,14377230,10200,10200,10200,10200,0
|
|
20240425,134300,14377230,10200,10200,10200,10200,0
|
|
20240425,134200,14377230,10200,10200,10200,10200,2
|
|
20240425,134100,14356830,10200,10200,10200,10200,3
|
|
20240425,134000,14326230,10200,10200,10200,10200,0
|
|
20240425,133900,14326230,10200,10200,10200,10200,0
|
|
20240425,133800,14326230,10200,10200,10200,10200,0
|
|
20240425,133700,14326230,10200,10200,10200,10200,0
|
|
20240425,133600,14326230,10200,10200,10200,10200,0
|
|
20240425,133500,14326230,10200,10200,10200,10200,0
|
|
20240425,133400,14326230,10200,10200,10200,10200,0
|
|
20240425,133300,14326230,10200,10200,10200,10200,0
|
|
20240425,133200,14326230,10200,10200,10200,10200,0
|
|
20240425,133100,14326230,10200,10200,10200,10200,0
|
|
20240425,133000,14326230,10200,10200,10200,10200,0
|
|
20240425,132900,14326230,10200,10200,10200,10200,0
|
|
20240425,132800,14326230,10200,10200,10200,10200,0
|
|
20240425,132700,14326230,10200,10200,10200,10200,1
|
|
20240425,132600,14316030,10200,10200,10200,10200,0
|
|
20240425,132500,14316030,10200,10200,10200,10200,0
|
|
20240425,132400,14316030,10200,10200,10200,10200,0
|
|
20240425,132300,14316030,10200,10200,10200,10200,0
|
|
20240425,132200,14316030,10200,10200,10200,10200,0
|
|
20240425,132100,14316030,10200,10200,10200,10200,30
|
|
20240425,132000,14010030,10200,10200,10200,10200,0
|
|
20240425,131900,14010030,10200,10200,10200,10200,0
|
|
20240425,131800,14010030,10200,10200,10200,10200,0
|
|
20240425,131700,14010030,10200,10200,10200,10200,0
|
|
20240425,131600,14010030,10200,10200,10200,10200,0
|
|
20240425,131500,14010030,10200,10200,10200,10200,0
|
|
20240425,131400,14010030,10200,10200,10200,10200,0
|
|
20240425,131300,14010030,10200,10200,10200,10200,0
|
|
20240425,131200,14010030,10200,10200,10200,10200,0
|
|
20240425,131100,14010030,10200,10200,10200,10200,370
|
|
20240425,131000,10236030,10200,10200,10200,10200,0
|
|
20240425,130900,10236030,10200,10200,10200,10200,0
|
|
20240425,130800,10236030,10200,10200,10200,10200,0
|
|
20240425,130700,10236030,10200,10200,10200,10200,0
|
|
20240425,130600,10236030,10200,10200,10200,10200,0
|
|
20240425,130500,10236030,10200,10200,10200,10200,0
|
|
20240425,130400,10236030,10200,10200,10200,10200,0
|
|
20240425,130300,10236030,10200,10200,10200,10200,0
|
|
20240425,130200,10236030,10200,10200,10200,10200,0
|
|
20240425,130100,10236030,10200,10200,10200,10200,0
|
|
20240425,130000,10236030,10200,10200,10200,10200,0
|
|
20240425,125900,10236030,10200,10200,10200,10200,100
|
|
20240425,125800,9216030,10200,10200,10200,10200,0
|
|
20240425,125700,9216030,10200,10200,10200,10200,0
|
|
20240425,125600,9216030,10200,10200,10200,10200,0
|
|
20240425,125500,9216030,10200,10200,10200,10200,5
|
|
20240425,125400,9165030,10200,10200,10200,10200,0
|
|
20240425,125300,9165030,10200,10200,10200,10200,0
|
|
20240425,125200,9165030,10200,10200,10200,10200,0
|
|
20240425,125100,9165030,10200,10200,10200,10200,0
|
|
20240425,125000,9165030,10200,10200,10200,10200,30
|
|
20240425,124900,8859030,10190,10190,10190,10190,0
|
|
20240425,124800,8859030,10190,10190,10190,10190,0
|
|
20240425,124700,8859030,10190,10190,10190,10190,0
|
|
20240425,124600,8859030,10190,10190,10190,10190,0
|
|
20240425,124500,8859030,10190,10190,10190,10190,5
|
|
20240425,124400,8808080,10190,10190,10190,10190,43
|
|
20240425,124300,8369910,10180,10190,10190,10180,4
|
|
20240425,124200,8329180,10180,10180,10180,10180,124
|
|
20240425,124100,7066860,10190,10190,10190,10190,7
|
|
20240425,124000,6995530,10190,10190,10190,10190,0
|
|
20240425,123900,6995530,10190,10190,10190,10190,0
|
|
20240425,123800,6995530,10190,10190,10190,10190,5
|
|
20240425,123700,6944580,10190,10190,10190,10190,0
|
|
20240425,123600,6944580,10190,10190,10190,10190,0
|
|
20240425,123500,6944580,10190,10190,10190,10190,0
|
|
20240425,123400,6944580,10190,10190,10190,10190,0
|
|
20240425,123300,6944580,10190,10190,10190,10190,0
|
|
20240425,123200,6944580,10190,10190,10190,10190,0
|
|
20240425,123100,6944580,10190,10190,10190,10190,0
|
|
20240425,123000,6944580,10190,10200,10200,10190,231
|
|
20240425,122900,4588650,10200,10200,10200,10200,1
|
|
20240425,122800,4578450,10250,10250,10250,10250,0
|
|
20240425,122700,4578450,10250,10250,10250,10250,0
|
|
20240425,122600,4578450,10250,10250,10250,10250,0
|
|
20240425,122500,4578450,10250,10250,10250,10250,0
|
|
20240425,122400,4578450,10250,10250,10250,10250,0
|
|
20240425,122300,4578450,10250,10250,10250,10250,0
|
|
20240425,122200,4578450,10250,10250,10250,10250,0
|
|
20240425,122100,4578450,10250,10250,10250,10250,0
|
|
20240425,122000,4578450,10250,10250,10250,10250,0
|
|
20240425,121900,4578450,10250,10250,10250,10250,0
|
|
20240425,121800,4578450,10250,10250,10250,10250,1
|
|
20240425,121700,4568200,10250,10250,10250,10250,1
|
|
20240425,121600,4557950,10250,10250,10250,10250,1
|
|
20240425,121500,4547700,10200,10200,10200,10200,0
|
|
20240425,121400,4547700,10200,10200,10200,10200,0
|
|
20240425,121300,4547700,10200,10200,10200,10200,0
|
|
20240425,121200,4547700,10200,10200,10200,10200,0
|
|
20240425,121100,4547700,10200,10200,10200,10200,12
|
|
20240425,121000,4425300,10190,10190,10190,10190,0
|
|
20240425,120900,4425300,10190,10190,10190,10190,0
|
|
20240425,120800,4425300,10190,10190,10190,10190,0
|
|
20240425,120700,4425300,10190,10190,10190,10190,0
|
|
20240425,120600,4425300,10190,10190,10190,10190,0
|
|
20240425,120500,4425300,10190,10190,10190,10190,0
|
|
20240425,120400,4425300,10190,10190,10190,10190,1
|
|
20240425,120300,4415110,10190,10190,10190,10190,0
|
|
20240425,120200,4415110,10190,10190,10190,10190,1
|
|
20240425,120100,4404920,10190,10190,10190,10190,0
|
|
20240425,120000,4404920,10190,10190,10190,10190,1
|
|
20240425,115900,4394730,10200,10200,10200,10200,0
|
|
20240425,115800,4394730,10200,10200,10200,10200,0
|
|
20240425,115700,4394730,10200,10200,10200,10200,0
|
|
20240425,115600,4394730,10200,10200,10200,10200,8
|
|
20240425,115500,4313130,10200,10200,10200,10200,1
|
|
20240425,115400,4302930,10250,10250,10250,10250,0
|
|
20240425,115300,4302930,10250,10250,10250,10250,0
|
|
20240425,115200,4302930,10250,10250,10250,10250,0
|
|
20240425,115100,4302930,10250,10250,10250,10250,0
|
|
20240425,115000,4302930,10250,10250,10250,10250,0
|
|
20240425,114900,4302930,10250,10250,10250,10250,24
|
|
20240425,114800,4056930,10240,10240,10240,10240,0
|
|
20240425,114700,4056930,10240,10240,10240,10240,0
|
|
20240425,114600,4056930,10240,10240,10240,10240,0
|
|
20240425,114500,4056930,10240,10240,10240,10240,0
|
|
20240425,114400,4056930,10240,10210,10240,10210,5
|
|
20240425,114300,4005760,10240,10240,10240,10240,0
|
|
20240425,114200,4005760,10240,10240,10240,10240,0
|
|
20240425,114100,4005760,10240,10240,10240,10240,0
|
|
20240425,114000,4005760,10240,10240,10240,10240,0
|
|
20240425,113900,4005760,10240,10240,10240,10240,0
|
|
20240425,113800,4005760,10240,10240,10240,10240,0
|
|
20240425,113700,4005760,10240,10240,10240,10240,0
|
|
20240425,113600,4005760,10240,10240,10240,10240,0
|
|
20240425,113500,4005760,10240,10240,10240,10240,0
|
|
20240425,113400,4005760,10240,10240,10240,10240,0
|
|
20240425,113300,4005760,10240,10240,10240,10240,0
|
|
20240425,113200,4005760,10240,10240,10240,10240,0
|
|
20240425,113100,4005760,10240,10240,10240,10240,0
|
|
20240425,113000,4005760,10240,10240,10240,10240,0
|
|
20240425,112900,4005760,10240,10240,10240,10240,0
|
|
20240425,112800,4005760,10240,10240,10240,10240,0
|
|
20240425,112700,4005760,10240,10240,10240,10240,0
|
|
20240425,112600,4005760,10240,10240,10240,10240,0
|
|
20240425,112500,4005760,10240,10240,10240,10240,0
|
|
20240425,112400,4005760,10240,10240,10240,10240,0
|
|
20240425,112300,4005760,10240,10240,10240,10240,0
|
|
20240425,112200,4005760,10240,10240,10240,10240,0
|
|
20240425,112100,4005760,10240,10240,10240,10240,0
|
|
20240425,112000,4005760,10240,10240,10240,10240,0
|
|
20240425,111900,4005760,10240,10240,10240,10240,0
|
|
20240425,111800,4005760,10240,10240,10240,10240,0
|
|
20240425,111700,4005760,10240,10240,10240,10240,0
|
|
20240425,111600,4005760,10240,10240,10240,10240,5
|
|
20240425,111500,3954560,10200,10200,10200,10200,0
|
|
20240425,111400,3954560,10200,10200,10200,10200,0
|
|
20240425,111300,3954560,10200,10220,10220,10200,30
|
|
20240425,111200,3648150,10240,10240,10240,10240,0
|
|
20240425,111100,3648150,10240,10240,10240,10240,0
|
|
20240425,111000,3648150,10240,10240,10240,10240,0
|
|
20240425,110900,3648150,10240,10240,10240,10240,0
|
|
20240425,110800,3648150,10240,10230,10240,10230,10
|
|
20240425,110700,3545840,10250,10250,10250,10250,0
|
|
20240425,110600,3545840,10250,10250,10250,10250,0
|
|
20240425,110500,3545840,10250,10250,10250,10250,0
|
|
20240425,110400,3545840,10250,10250,10250,10250,0
|
|
20240425,110300,3545840,10250,10250,10250,10250,9
|
|
20240425,110200,3453590,10240,10240,10240,10240,0
|
|
20240425,110100,3453590,10240,10240,10240,10240,1
|
|
20240425,110000,3443350,10260,10260,10260,10260,0
|
|
20240425,105900,3443350,10260,10260,10260,10260,0
|
|
20240425,105800,3443350,10260,10260,10260,10260,0
|
|
20240425,105700,3443350,10260,10260,10260,10260,0
|
|
20240425,105600,3443350,10260,10260,10260,10260,0
|
|
20240425,105500,3443350,10260,10260,10260,10260,1
|
|
20240425,105400,3433090,10240,10240,10240,10240,0
|
|
20240425,105300,3433090,10240,10240,10240,10240,0
|
|
20240425,105200,3433090,10240,10240,10240,10240,0
|
|
20240425,105100,3433090,10240,10240,10240,10240,0
|
|
20240425,105000,3433090,10240,10240,10240,10240,0
|
|
20240425,104900,3433090,10240,10240,10240,10240,0
|
|
20240425,104800,3433090,10240,10240,10240,10240,0
|
|
20240425,104700,3433090,10240,10240,10240,10240,7
|
|
20240425,104600,3361410,10240,10240,10240,10240,0
|
|
20240425,104500,3361410,10240,10240,10240,10240,0
|
|
20240425,104400,3361410,10240,10240,10240,10240,0
|
|
20240425,104300,3361410,10240,10240,10240,10240,0
|
|
20240425,104200,3361410,10240,10240,10240,10240,0
|
|
20240425,104100,3361410,10240,10240,10240,10240,0
|
|
20240425,104000,3361410,10240,10240,10240,10240,0
|
|
20240425,103900,3361410,10240,10240,10240,10240,0
|
|
20240425,103800,3361410,10240,10240,10240,10240,1
|
|
20240425,103700,3351170,10240,10240,10240,10240,0
|
|
20240425,103600,3351170,10240,10240,10240,10240,0
|
|
20240425,103500,3351170,10240,10240,10240,10240,0
|
|
20240425,103400,3351170,10240,10240,10240,10240,0
|
|
20240425,103300,3351170,10240,10240,10240,10240,0
|
|
20240425,103200,3351170,10240,10240,10240,10240,1
|
|
20240425,103100,3340930,10240,10240,10240,10240,0
|
|
20240425,103000,3340930,10240,10240,10240,10240,9
|
|
20240425,102900,3248770,10230,10230,10230,10230,0
|
|
20240425,102800,3248770,10230,10230,10230,10230,21
|
|
20240425,102700,3033940,10240,10240,10240,10240,18
|
|
20240425,102600,2849620,10240,10240,10240,10240,0
|
|
20240425,102500,2849620,10240,10240,10240,10240,3
|
|
20240425,102400,2818900,10240,10240,10240,10240,0
|
|
20240425,102300,2818900,10240,10240,10240,10240,0
|
|
20240425,102200,2818900,10240,10240,10240,10240,0
|
|
20240425,102100,2818900,10240,10240,10240,10240,0
|
|
20240425,102000,2818900,10240,10240,10240,10240,0
|
|
20240425,101900,2818900,10240,10240,10240,10240,0
|
|
20240425,101800,2818900,10240,10240,10240,10240,0
|
|
20240425,101700,2818900,10240,10240,10240,10240,9
|
|
20240425,101600,2726740,10300,10300,10300,10300,0
|
|
20240425,101500,2726740,10300,10300,10300,10300,0
|
|
20240425,101400,2726740,10300,10300,10300,10300,10
|
|
20240425,101300,2623740,10300,10300,10300,10300,0
|
|
20240425,101200,2623740,10300,10300,10300,10300,0
|
|
20240425,101100,2623740,10300,10300,10300,10300,0
|
|
20240425,101000,2623740,10300,10300,10300,10300,0
|
|
20240425,100900,2623740,10300,10300,10300,10300,0
|
|
20240425,100800,2623740,10300,10300,10300,10300,1
|
|
20240425,100700,2613440,10270,10270,10270,10270,3
|
|
20240425,100600,2582630,10270,10270,10270,10270,2
|
|
20240425,100500,2562090,10300,10300,10300,10300,0
|
|
20240425,100400,2562090,10300,10300,10300,10300,0
|
|
20240425,100300,2562090,10300,10300,10300,10300,1
|
|
20240425,100200,2551790,10300,10300,10300,10300,0
|
|
20240425,100100,2551790,10300,10300,10300,10300,10
|
|
20240425,100000,2448790,10300,10300,10300,10300,0
|
|
20240425,095900,2448790,10300,10300,10300,10300,0
|
|
20240425,095800,2448790,10300,10300,10300,10300,0
|
|
20240425,095700,2448790,10300,10300,10300,10300,0
|
|
20240425,095600,2448790,10300,10300,10300,10300,1
|
|
20240425,095500,2438490,10300,10300,10300,10300,0
|
|
20240425,095400,2438490,10300,10300,10300,10300,0
|
|
20240425,095300,2438490,10300,10300,10300,10300,0
|
|
20240425,095200,2438490,10300,10300,10300,10300,0
|
|
20240425,095100,2438490,10300,10300,10300,10300,0
|
|
20240425,095000,2438490,10300,10300,10300,10300,0
|
|
20240425,094900,2438490,10300,10300,10300,10300,0
|
|
20240425,094800,2438490,10300,10300,10300,10300,0
|
|
20240425,094700,2438490,10300,10300,10300,10300,1
|
|
20240425,094600,2428190,10300,10300,10300,10300,0
|
|
20240425,094500,2428190,10300,10300,10300,10300,1
|
|
20240425,094400,2417890,10300,10300,10300,10300,2
|
|
20240425,094300,2397290,10290,10290,10290,10290,0
|
|
20240425,094200,2397290,10290,10290,10290,10290,0
|
|
20240425,094100,2397290,10290,10290,10290,10290,0
|
|
20240425,094000,2397290,10290,10290,10290,10290,0
|
|
20240425,093900,2397290,10290,10290,10290,10290,0
|
|
20240425,093800,2397290,10290,10290,10290,10290,63
|
|
20240425,093700,1749020,10240,10240,10240,10240,3
|
|
20240425,093600,1718300,10240,10240,10240,10240,0
|
|
20240425,093500,1718300,10240,10240,10240,10240,0
|
|
20240425,093400,1718300,10240,10240,10240,10240,0
|
|
20240425,093300,1718300,10240,10240,10240,10240,0
|
|
20240425,093200,1718300,10240,10240,10240,10240,0
|
|
20240425,093100,1718300,10240,10240,10240,10240,0
|
|
20240425,093000,1718300,10240,10240,10240,10240,0
|
|
20240425,092900,1718300,10240,10240,10240,10240,0
|
|
20240425,092800,1718300,10240,10240,10240,10240,0
|
|
20240425,092700,1718300,10240,10240,10240,10240,0
|
|
20240425,092600,1718300,10240,10240,10240,10240,0
|
|
20240425,092500,1718300,10240,10240,10240,10240,22
|
|
20240425,092400,1493020,10220,10220,10220,10220,0
|
|
20240425,092300,1493020,10220,10220,10220,10220,0
|
|
20240425,092200,1493020,10220,10220,10220,10220,1
|
|
20240425,092100,1482800,10210,10210,10210,10210,0
|
|
20240425,092000,1482800,10210,10210,10210,10210,0
|
|
20240425,091900,1482800,10210,10210,10210,10210,0
|
|
20240425,091800,1482800,10210,10210,10210,10210,0
|
|
20240425,091700,1482800,10210,10200,10210,10200,7
|
|
20240425,091600,1411350,10200,10200,10200,10200,1
|
|
20240425,091500,1401150,10180,10180,10180,10180,0
|
|
20240425,091400,1401150,10180,10180,10180,10180,0
|
|
20240425,091300,1401150,10180,10180,10180,10180,0
|
|
20240425,091200,1401150,10180,10180,10180,10180,0
|
|
20240425,091100,1401150,10180,10180,10180,10180,14
|
|
20240425,091000,1258630,10200,10200,10200,10200,0
|
|
20240425,090900,1258630,10200,10200,10200,10200,0
|
|
20240425,090800,1258630,10200,10200,10200,10200,0
|
|
20240425,090700,1258630,10200,10200,10200,10200,0
|
|
20240425,090600,1258630,10200,10200,10200,10200,0
|
|
20240425,090500,1258630,10200,10200,10200,10200,20
|
|
20240425,090400,1054630,10200,10200,10200,10200,1
|
|
20240425,090300,1044430,10210,10210,10210,10210,0
|
|
20240425,090200,1044430,10210,10210,10210,10210,1
|
|
20240425,090100,1034220,10220,10220,10220,10220,0
|
|
20240425,090000,1034220,10220,10240,10240,10220,101
|