634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,193100,30913830,8580,8580,8580,8580,243
|
|
20240424,193000,30913830,8580,8580,8580,8580,0
|
|
20240424,192900,30913830,8580,8580,8580,8580,0
|
|
20240424,192800,30913830,8580,8580,8580,8580,0
|
|
20240424,192700,30913830,8580,8580,8580,8580,0
|
|
20240424,192600,30913830,8580,8580,8580,8580,0
|
|
20240424,192500,30913830,8580,8580,8580,8580,0
|
|
20240424,192400,30913830,8580,8580,8580,8580,0
|
|
20240424,192300,30913830,8580,8580,8580,8580,0
|
|
20240424,192200,30913830,8580,8580,8580,8580,0
|
|
20240424,192100,30913830,8580,8580,8580,8580,0
|
|
20240424,192000,30913830,8580,8580,8580,8580,0
|
|
20240424,191900,30913830,8580,8580,8580,8580,0
|
|
20240424,191800,30913830,8580,8580,8580,8580,0
|
|
20240424,191700,30913830,8580,8580,8580,8580,0
|
|
20240424,191600,30913830,8580,8580,8580,8580,0
|
|
20240424,191500,30913830,8580,8580,8580,8580,0
|
|
20240424,191400,30913830,8580,8580,8580,8580,0
|
|
20240424,191300,30913830,8580,8580,8580,8580,0
|
|
20240424,191200,30913830,8580,8580,8580,8580,0
|
|
20240424,191100,30913830,8580,8580,8580,8580,0
|
|
20240424,191000,30913830,8580,8580,8580,8580,0
|
|
20240424,190900,30913830,8580,8580,8580,8580,0
|
|
20240424,190800,30913830,8580,8580,8580,8580,0
|
|
20240424,190700,30913830,8580,8580,8580,8580,0
|
|
20240424,190600,30913830,8580,8580,8580,8580,0
|
|
20240424,190500,30913830,8580,8580,8580,8580,0
|
|
20240424,190400,30913830,8580,8580,8580,8580,0
|
|
20240424,190300,30913830,8580,8580,8580,8580,0
|
|
20240424,190200,30913830,8580,8580,8580,8580,0
|
|
20240424,190100,30913830,8580,8580,8580,8580,243
|
|
20240424,190000,30913830,8580,8580,8580,8580,0
|
|
20240424,185900,30913830,8580,8580,8580,8580,0
|
|
20240424,185800,30913830,8580,8580,8580,8580,0
|
|
20240424,185700,30913830,8580,8580,8580,8580,0
|
|
20240424,185600,30913830,8580,8580,8580,8580,0
|
|
20240424,185500,30913830,8580,8580,8580,8580,0
|
|
20240424,185400,30913830,8580,8580,8580,8580,0
|
|
20240424,185300,30913830,8580,8580,8580,8580,0
|
|
20240424,185200,30913830,8580,8580,8580,8580,0
|
|
20240424,185100,30913830,8580,8580,8580,8580,0
|
|
20240424,185000,30913830,8580,8580,8580,8580,0
|
|
20240424,184900,30913830,8580,8580,8580,8580,0
|
|
20240424,184800,30913830,8580,8580,8580,8580,0
|
|
20240424,184700,30913830,8580,8580,8580,8580,0
|
|
20240424,184600,30913830,8580,8580,8580,8580,0
|
|
20240424,184500,30913830,8580,8580,8580,8580,0
|
|
20240424,184400,30913830,8580,8580,8580,8580,0
|
|
20240424,184300,30913830,8580,8580,8580,8580,0
|
|
20240424,184200,30913830,8580,8580,8580,8580,0
|
|
20240424,184100,30913830,8580,8580,8580,8580,0
|
|
20240424,184000,30913830,8580,8580,8580,8580,0
|
|
20240424,183900,30913830,8580,8580,8580,8580,0
|
|
20240424,183800,30913830,8580,8580,8580,8580,0
|
|
20240424,183700,30913830,8580,8580,8580,8580,0
|
|
20240424,183600,30913830,8580,8580,8580,8580,0
|
|
20240424,183500,30913830,8580,8580,8580,8580,0
|
|
20240424,183400,30913830,8580,8580,8580,8580,0
|
|
20240424,183300,30913830,8580,8580,8580,8580,0
|
|
20240424,183200,30913830,8580,8580,8580,8580,0
|
|
20240424,183100,30913830,8580,8580,8580,8580,243
|
|
20240424,183000,30913830,8580,8580,8580,8580,0
|
|
20240424,182900,30913830,8580,8580,8580,8580,0
|
|
20240424,182800,30913830,8580,8580,8580,8580,0
|
|
20240424,182700,30913830,8580,8580,8580,8580,0
|
|
20240424,182600,30913830,8580,8580,8580,8580,0
|
|
20240424,182500,30913830,8580,8580,8580,8580,0
|
|
20240424,182400,30913830,8580,8580,8580,8580,0
|
|
20240424,182300,30913830,8580,8580,8580,8580,0
|
|
20240424,182200,30913830,8580,8580,8580,8580,0
|
|
20240424,182100,30913830,8580,8580,8580,8580,0
|
|
20240424,182000,30913830,8580,8580,8580,8580,0
|
|
20240424,181900,30913830,8580,8580,8580,8580,0
|
|
20240424,181800,30913830,8580,8580,8580,8580,0
|
|
20240424,181700,30913830,8580,8580,8580,8580,0
|
|
20240424,181600,30913830,8580,8580,8580,8580,0
|
|
20240424,181500,30913830,8580,8580,8580,8580,0
|
|
20240424,181400,30913830,8580,8580,8580,8580,0
|
|
20240424,181300,30913830,8580,8580,8580,8580,0
|
|
20240424,181200,30913830,8580,8580,8580,8580,0
|
|
20240424,181100,30913830,8580,8580,8580,8580,0
|
|
20240424,181000,30913830,8580,8580,8580,8580,0
|
|
20240424,180900,30913830,8580,8580,8580,8580,0
|
|
20240424,180800,30913830,8580,8580,8580,8580,0
|
|
20240424,180700,30913830,8580,8580,8580,8580,0
|
|
20240424,180600,30913830,8580,8580,8580,8580,0
|
|
20240424,180500,30913830,8580,8580,8580,8580,0
|
|
20240424,180400,30913830,8580,8580,8580,8580,0
|
|
20240424,180300,30913830,8580,8580,8580,8580,0
|
|
20240424,180200,30913830,8580,8580,8580,8580,0
|
|
20240424,180100,30913830,8580,8580,8580,8580,243
|
|
20240424,180000,30913830,8580,8580,8580,8580,0
|
|
20240424,175900,30913830,8580,8580,8580,8580,0
|
|
20240424,175800,30913830,8580,8580,8580,8580,0
|
|
20240424,175700,30913830,8580,8580,8580,8580,0
|
|
20240424,175600,30913830,8580,8580,8580,8580,0
|
|
20240424,175500,30913830,8580,8580,8580,8580,0
|
|
20240424,175400,30913830,8580,8580,8580,8580,0
|
|
20240424,175300,30913830,8580,8580,8580,8580,0
|
|
20240424,175200,30913830,8580,8580,8580,8580,0
|
|
20240424,175100,30913830,8580,8580,8580,8580,0
|
|
20240424,175000,30913830,8580,8580,8580,8580,0
|
|
20240424,174900,30913830,8580,8580,8580,8580,0
|
|
20240424,174800,30913830,8580,8580,8580,8580,0
|
|
20240424,174700,30913830,8580,8580,8580,8580,0
|
|
20240424,174600,30913830,8580,8580,8580,8580,0
|
|
20240424,174500,30913830,8580,8580,8580,8580,0
|
|
20240424,174400,30913830,8580,8580,8580,8580,0
|
|
20240424,174300,30913830,8580,8580,8580,8580,0
|
|
20240424,174200,30913830,8580,8580,8580,8580,0
|
|
20240424,174100,30913830,8580,8580,8580,8580,0
|
|
20240424,174000,30913830,8580,8580,8580,8580,0
|
|
20240424,173900,30913830,8580,8580,8580,8580,0
|
|
20240424,173800,30913830,8580,8580,8580,8580,0
|
|
20240424,173700,30913830,8580,8580,8580,8580,0
|
|
20240424,173600,30913830,8580,8580,8580,8580,0
|
|
20240424,173500,30913830,8580,8580,8580,8580,0
|
|
20240424,173400,30913830,8580,8580,8580,8580,0
|
|
20240424,173300,30913830,8580,8580,8580,8580,0
|
|
20240424,173200,30913830,8580,8580,8580,8580,0
|
|
20240424,173100,30913830,8580,8580,8580,8580,243
|
|
20240424,173000,30913830,8580,8580,8580,8580,0
|
|
20240424,172900,30913830,8580,8580,8580,8580,0
|
|
20240424,172800,30913830,8580,8580,8580,8580,0
|
|
20240424,172700,30913830,8580,8580,8580,8580,0
|
|
20240424,172600,30913830,8580,8580,8580,8580,0
|
|
20240424,172500,30913830,8580,8580,8580,8580,0
|
|
20240424,172400,30913830,8580,8580,8580,8580,0
|
|
20240424,172300,30913830,8580,8580,8580,8580,0
|
|
20240424,172200,30913830,8580,8580,8580,8580,0
|
|
20240424,172100,30913830,8580,8580,8580,8580,0
|
|
20240424,172000,30913830,8580,8580,8580,8580,0
|
|
20240424,171900,30913830,8580,8580,8580,8580,0
|
|
20240424,171800,30913830,8580,8580,8580,8580,0
|
|
20240424,171700,30913830,8580,8580,8580,8580,0
|
|
20240424,171600,30913830,8580,8580,8580,8580,0
|
|
20240424,171500,30913830,8580,8580,8580,8580,0
|
|
20240424,171400,30913830,8580,8580,8580,8580,0
|
|
20240424,171300,30913830,8580,8580,8580,8580,0
|
|
20240424,171200,30913830,8580,8580,8580,8580,0
|
|
20240424,171100,30913830,8580,8580,8580,8580,0
|
|
20240424,171000,30913830,8580,8580,8580,8580,0
|
|
20240424,170900,30913830,8580,8580,8580,8580,0
|
|
20240424,170800,30913830,8580,8580,8580,8580,0
|
|
20240424,170700,30913830,8580,8580,8580,8580,0
|
|
20240424,170600,30913830,8580,8580,8580,8580,0
|
|
20240424,170500,30913830,8580,8580,8580,8580,0
|
|
20240424,170400,30913830,8580,8580,8580,8580,0
|
|
20240424,170300,30913830,8580,8580,8580,8580,0
|
|
20240424,170200,30913830,8580,8580,8580,8580,0
|
|
20240424,170100,30913830,8580,8580,8580,8580,243
|
|
20240424,170000,30913830,8580,8580,8580,8580,0
|
|
20240424,165900,30913830,8580,8580,8580,8580,0
|
|
20240424,165800,30913830,8580,8580,8580,8580,0
|
|
20240424,165700,30913830,8580,8580,8580,8580,0
|
|
20240424,165600,30913830,8580,8580,8580,8580,0
|
|
20240424,165500,30913830,8580,8580,8580,8580,0
|
|
20240424,165400,30913830,8580,8580,8580,8580,0
|
|
20240424,165300,30913830,8580,8580,8580,8580,0
|
|
20240424,165200,30913830,8580,8580,8580,8580,0
|
|
20240424,165100,30913830,8580,8580,8580,8580,0
|
|
20240424,165000,30913830,8580,8580,8580,8580,0
|
|
20240424,164900,30913830,8580,8580,8580,8580,0
|
|
20240424,164800,30913830,8580,8580,8580,8580,0
|
|
20240424,164700,30913830,8580,8580,8580,8580,0
|
|
20240424,164600,30913830,8580,8580,8580,8580,0
|
|
20240424,164500,30913830,8580,8580,8580,8580,0
|
|
20240424,164400,30913830,8580,8580,8580,8580,0
|
|
20240424,164300,30913830,8580,8580,8580,8580,0
|
|
20240424,164200,30913830,8580,8580,8580,8580,0
|
|
20240424,164100,30913830,8580,8580,8580,8580,0
|
|
20240424,164000,30913830,8580,8580,8580,8580,0
|
|
20240424,163900,30913830,8580,8580,8580,8580,0
|
|
20240424,163800,30913830,8580,8580,8580,8580,0
|
|
20240424,163700,30913830,8580,8580,8580,8580,0
|
|
20240424,163600,30913830,8580,8580,8580,8580,0
|
|
20240424,163500,30913830,8580,8580,8580,8580,0
|
|
20240424,163400,30913830,8580,8580,8580,8580,0
|
|
20240424,163300,30913830,8580,8580,8580,8580,0
|
|
20240424,163200,30913830,8580,8580,8580,8580,0
|
|
20240424,163100,30913830,8580,8580,8580,8580,243
|
|
20240424,163000,30913830,8580,8580,8580,8580,0
|
|
20240424,162900,30913830,8580,8580,8580,8580,0
|
|
20240424,162800,30913830,8580,8580,8580,8580,0
|
|
20240424,162700,30913830,8580,8580,8580,8580,0
|
|
20240424,162600,30913830,8580,8580,8580,8580,0
|
|
20240424,162500,30913830,8580,8580,8580,8580,0
|
|
20240424,162400,30913830,8580,8580,8580,8580,0
|
|
20240424,162300,30913830,8580,8580,8580,8580,0
|
|
20240424,162200,30913830,8580,8580,8580,8580,0
|
|
20240424,162100,30913830,8580,8580,8580,8580,0
|
|
20240424,162000,30913830,8580,8580,8580,8580,0
|
|
20240424,161900,30913830,8580,8580,8580,8580,0
|
|
20240424,161800,30913830,8580,8580,8580,8580,0
|
|
20240424,161700,30913830,8580,8580,8580,8580,0
|
|
20240424,161600,30913830,8580,8580,8580,8580,0
|
|
20240424,161500,30913830,8580,8580,8580,8580,0
|
|
20240424,161400,30913830,8580,8580,8580,8580,0
|
|
20240424,161300,30913830,8580,8580,8580,8580,0
|
|
20240424,161200,30913830,8580,8580,8580,8580,0
|
|
20240424,161100,30913830,8580,8580,8580,8580,0
|
|
20240424,161000,30913830,8580,8580,8580,8580,0
|
|
20240424,160900,30913830,8580,8580,8580,8580,0
|
|
20240424,160800,30913830,8580,8580,8580,8580,0
|
|
20240424,160700,30913830,8580,8580,8580,8580,0
|
|
20240424,160600,30913830,8580,8580,8580,8580,0
|
|
20240424,160500,30913830,8580,8580,8580,8580,0
|
|
20240424,160400,30913830,8580,8580,8580,8580,0
|
|
20240424,160300,30913830,8580,8580,8580,8580,0
|
|
20240424,160200,30913830,8580,8580,8580,8580,0
|
|
20240424,160100,30913830,8580,8580,8580,8580,243
|
|
20240424,160000,30913830,8580,8580,8580,8580,0
|
|
20240424,155900,30913830,8580,8580,8580,8580,0
|
|
20240424,155800,30913830,8580,8580,8580,8580,0
|
|
20240424,155700,30913830,8580,8580,8580,8580,0
|
|
20240424,155600,30913830,8580,8580,8580,8580,0
|
|
20240424,155500,30913830,8580,8580,8580,8580,0
|
|
20240424,155400,30913830,8580,8580,8580,8580,0
|
|
20240424,155300,30913830,8580,8580,8580,8580,0
|
|
20240424,155200,30913830,8580,8580,8580,8580,0
|
|
20240424,155100,30913830,8580,8580,8580,8580,0
|
|
20240424,155000,30913830,8580,8580,8580,8580,0
|
|
20240424,154900,30913830,8580,8580,8580,8580,0
|
|
20240424,154800,30913830,8580,8580,8580,8580,0
|
|
20240424,154700,30913830,8580,8580,8580,8580,0
|
|
20240424,154600,30913830,8580,8580,8580,8580,0
|
|
20240424,154500,30913830,8580,8580,8580,8580,0
|
|
20240424,154400,30913830,8580,8580,8580,8580,0
|
|
20240424,154300,30913830,8580,8580,8580,8580,0
|
|
20240424,154200,30913830,8580,8580,8580,8580,0
|
|
20240424,154100,30913830,8580,8580,8580,8580,0
|
|
20240424,154000,30913830,8580,8580,8580,8580,0
|
|
20240424,153900,30913830,8580,8580,8580,8580,0
|
|
20240424,153800,30913830,8580,8580,8580,8580,0
|
|
20240424,153700,30913830,8580,8580,8580,8580,0
|
|
20240424,153600,30913830,8580,8580,8580,8580,0
|
|
20240424,153500,30913830,8580,8580,8580,8580,0
|
|
20240424,153400,30913830,8580,8580,8580,8580,0
|
|
20240424,153300,30913830,8580,8580,8580,8580,0
|
|
20240424,153200,30913830,8580,8580,8580,8580,0
|
|
20240424,153100,30913830,8580,8580,8580,8580,243
|
|
20240424,153000,30913830,8580,8580,8580,8580,243
|
|
20240424,152900,28828890,8580,8580,8580,8580,0
|
|
20240424,152800,28828890,8580,8580,8580,8580,0
|
|
20240424,152700,28828890,8580,8580,8580,8580,0
|
|
20240424,152600,28828890,8580,8580,8580,8580,0
|
|
20240424,152500,28828890,8580,8580,8580,8580,0
|
|
20240424,152400,28828890,8580,8580,8580,8580,0
|
|
20240424,152300,28828890,8580,8580,8580,8580,0
|
|
20240424,152200,28828890,8580,8580,8580,8580,0
|
|
20240424,152100,28828890,8580,8580,8580,8580,0
|
|
20240424,152000,28828890,8580,8580,8580,8580,0
|
|
20240424,151900,28828890,8580,8580,8580,8580,0
|
|
20240424,151800,28828890,8580,8580,8580,8580,4
|
|
20240424,151700,28794570,8580,8580,8580,8580,1
|
|
20240424,151600,28785990,8580,8580,8580,8580,3
|
|
20240424,151500,28760250,8580,8580,8580,8580,4
|
|
20240424,151400,28725930,8580,8580,8580,8580,4
|
|
20240424,151300,28691610,8580,8580,8580,8580,5
|
|
20240424,151200,28648710,8580,8580,8580,8580,0
|
|
20240424,151100,28648710,8580,8580,8580,8580,20
|
|
20240424,151000,28477110,8580,8580,8580,8580,4
|
|
20240424,150900,28442790,8580,8580,8580,8580,5
|
|
20240424,150800,28399890,8580,8580,8580,8580,3
|
|
20240424,150700,28374150,8580,8580,8580,8580,5
|
|
20240424,150600,28331250,8580,8580,8580,8580,0
|
|
20240424,150500,28331250,8580,8580,8580,8580,34
|
|
20240424,150400,28039530,8580,8580,8580,8580,4
|
|
20240424,150300,28005210,8580,8580,8580,8580,4
|
|
20240424,150200,27970890,8580,8580,8580,8560,39
|
|
20240424,150100,27636830,8580,8580,8580,8580,0
|
|
20240424,150000,27636830,8580,8580,8580,8580,5
|
|
20240424,145900,27593930,8580,8570,8580,8570,83
|
|
20240424,145800,26882580,8580,8580,8580,8580,5
|
|
20240424,145700,26839680,8580,8580,8580,8580,3
|
|
20240424,145600,26813940,8580,8580,8580,8580,5
|
|
20240424,145500,26771040,8580,8580,8580,8580,0
|
|
20240424,145400,26771040,8580,8580,8580,8580,557
|
|
20240424,145300,21991980,8580,8580,8580,8580,3
|
|
20240424,145200,21966240,8580,8580,8580,8580,5
|
|
20240424,145100,21923340,8580,8580,8580,8580,3
|
|
20240424,145000,21897600,8580,8580,8580,8580,1
|
|
20240424,144900,21889020,8580,8580,8580,8580,4
|
|
20240424,144800,21854700,8580,8580,8580,8580,5
|
|
20240424,144700,21811800,8580,8580,8580,8580,3
|
|
20240424,144600,21786060,8580,8580,8580,8580,5
|
|
20240424,144500,21743160,8580,8580,8580,8580,4
|
|
20240424,144400,21708840,8580,8580,8580,8580,1
|
|
20240424,144300,21700260,8580,8580,8580,8580,3
|
|
20240424,144200,21674520,8580,8580,8580,8580,5
|
|
20240424,144100,21631620,8580,8580,8580,8580,4
|
|
20240424,144000,21597300,8580,8580,8580,8580,4
|
|
20240424,143900,21562980,8580,8580,8580,8580,4
|
|
20240424,143800,21528660,8580,8580,8580,8580,1
|
|
20240424,143700,21520080,8580,8580,8580,8580,4
|
|
20240424,143600,21485760,8580,8580,8580,8580,4
|
|
20240424,143500,21451440,8580,8580,8580,8580,4
|
|
20240424,143400,21417120,8580,8580,8580,8580,5
|
|
20240424,143300,21374220,8580,8580,8580,8580,0
|
|
20240424,143200,21374220,8580,8580,8580,8580,4
|
|
20240424,143100,21339900,8580,8580,8580,8580,4
|
|
20240424,143000,21305580,8580,8580,8580,8580,6
|
|
20240424,142900,21254100,8580,8580,8580,8580,3
|
|
20240424,142800,21228360,8580,8580,8580,8580,5
|
|
20240424,142700,21185460,8580,8580,8580,8580,0
|
|
20240424,142600,21185460,8580,8580,8580,8580,5
|
|
20240424,142500,21142560,8580,8570,8580,8570,103
|
|
20240424,142400,20259820,8580,8580,8580,8580,5
|
|
20240424,142300,20216920,8580,8580,8580,8580,3
|
|
20240424,142200,20191180,8580,8580,8580,8580,1
|
|
20240424,142100,20182600,8580,8580,8580,8580,4
|
|
20240424,142000,20148280,8580,8580,8580,8580,5
|
|
20240424,141900,20105380,8580,8580,8580,8580,3
|
|
20240424,141800,20079640,8580,8580,8580,8580,15
|
|
20240424,141700,19950940,8580,8580,8580,8580,4
|
|
20240424,141600,19916620,8580,8580,8580,8580,1
|
|
20240424,141500,19908040,8580,8580,8580,8580,3
|
|
20240424,141400,19882300,8580,8580,8580,8580,5
|
|
20240424,141300,19839400,8580,8580,8580,8580,4
|
|
20240424,141200,19805080,8580,8580,8580,8580,4
|
|
20240424,141100,19770760,8580,8580,8580,8580,0
|
|
20240424,141000,19770760,8580,8580,8580,8580,5
|
|
20240424,140900,19727860,8580,8580,8580,8580,4
|
|
20240424,140800,19693540,8580,8580,8580,8580,4
|
|
20240424,140700,19659220,8580,8580,8580,8580,4
|
|
20240424,140600,19624900,8580,8580,8580,8580,5
|
|
20240424,140500,19582000,8580,8580,8580,8580,0
|
|
20240424,140400,19582000,8580,8580,8580,8580,4
|
|
20240424,140300,19547680,8580,8580,8580,8580,4
|
|
20240424,140200,19513360,8580,8580,8580,8580,6
|
|
20240424,140100,19461880,8580,8580,8580,8580,3
|
|
20240424,140000,19436140,8580,8580,8580,8580,5
|
|
20240424,135900,19393240,8570,8570,8570,8570,0
|
|
20240424,135800,19393240,8570,8570,8570,8570,30
|
|
20240424,135700,19136140,8570,8570,8570,8570,0
|
|
20240424,135600,19136140,8570,8570,8570,8570,0
|
|
20240424,135500,19136140,8570,8570,8570,8570,100
|
|
20240424,135400,18279140,8570,8570,8570,8570,0
|
|
20240424,135300,18279140,8570,8570,8570,8570,0
|
|
20240424,135200,18279140,8570,8570,8570,8570,0
|
|
20240424,135100,18279140,8570,8570,8570,8570,0
|
|
20240424,135000,18279140,8570,8570,8570,8570,0
|
|
20240424,134900,18279140,8570,8570,8570,8570,0
|
|
20240424,134800,18279140,8570,8570,8570,8570,6
|
|
20240424,134700,18227720,8580,8580,8580,8580,0
|
|
20240424,134600,18227720,8580,8580,8580,8580,1
|
|
20240424,134500,18219140,8570,8570,8570,8570,0
|
|
20240424,134400,18219140,8570,8570,8570,8570,0
|
|
20240424,134300,18219140,8570,8570,8570,8570,0
|
|
20240424,134200,18219140,8570,8570,8570,8570,0
|
|
20240424,134100,18219140,8570,8570,8570,8570,0
|
|
20240424,134000,18219140,8570,8570,8570,8570,0
|
|
20240424,133900,18219140,8570,8570,8570,8570,24
|
|
20240424,133800,18013460,8570,8570,8570,8570,0
|
|
20240424,133700,18013460,8570,8570,8570,8570,96
|
|
20240424,133600,17190740,8570,8570,8570,8570,0
|
|
20240424,133500,17190740,8570,8570,8570,8570,0
|
|
20240424,133400,17190740,8570,8570,8570,8570,0
|
|
20240424,133300,17190740,8570,8570,8570,8570,0
|
|
20240424,133200,17190740,8570,8570,8570,8570,0
|
|
20240424,133100,17190740,8570,8570,8570,8570,0
|
|
20240424,133000,17190740,8570,8570,8570,8570,0
|
|
20240424,132900,17190740,8570,8570,8570,8570,0
|
|
20240424,132800,17190740,8570,8570,8570,8570,0
|
|
20240424,132700,17190740,8570,8570,8570,8570,0
|
|
20240424,132600,17190740,8570,8570,8570,8570,0
|
|
20240424,132500,17190740,8570,8570,8570,8570,19
|
|
20240424,132400,17027910,8570,8570,8570,8570,0
|
|
20240424,132300,17027910,8570,8570,8570,8570,0
|
|
20240424,132200,17027910,8570,8570,8570,8570,0
|
|
20240424,132100,17027910,8570,8570,8570,8570,0
|
|
20240424,132000,17027910,8570,8570,8570,8570,0
|
|
20240424,131900,17027910,8570,8570,8570,8570,0
|
|
20240424,131800,17027910,8570,8570,8570,8570,0
|
|
20240424,131700,17027910,8570,8570,8570,8570,0
|
|
20240424,131600,17027910,8570,8570,8570,8570,1
|
|
20240424,131500,17019340,8560,8560,8560,8560,0
|
|
20240424,131400,17019340,8560,8560,8560,8560,0
|
|
20240424,131300,17019340,8560,8560,8560,8560,0
|
|
20240424,131200,17019340,8560,8560,8560,8560,0
|
|
20240424,131100,17019340,8560,8560,8560,8560,0
|
|
20240424,131000,17019340,8560,8560,8560,8560,0
|
|
20240424,130900,17019340,8560,8560,8560,8560,10
|
|
20240424,130800,16933740,8570,8570,8570,8570,0
|
|
20240424,130700,16933740,8570,8570,8570,8570,0
|
|
20240424,130600,16933740,8570,8570,8570,8570,0
|
|
20240424,130500,16933740,8570,8570,8570,8570,0
|
|
20240424,130400,16933740,8570,8570,8570,8570,0
|
|
20240424,130300,16933740,8570,8570,8570,8570,0
|
|
20240424,130200,16933740,8570,8570,8570,8570,0
|
|
20240424,130100,16933740,8570,8570,8570,8570,0
|
|
20240424,130000,16933740,8570,8570,8570,8570,10
|
|
20240424,125900,16848040,8570,8570,8570,8570,0
|
|
20240424,125800,16848040,8570,8570,8570,8570,0
|
|
20240424,125700,16848040,8570,8570,8570,8570,0
|
|
20240424,125600,16848040,8570,8570,8570,8570,0
|
|
20240424,125500,16848040,8570,8570,8570,8570,0
|
|
20240424,125400,16848040,8570,8570,8570,8570,70
|
|
20240424,125300,16248140,8580,8580,8580,8580,0
|
|
20240424,125200,16248140,8580,8580,8580,8580,1
|
|
20240424,125100,16239560,8570,8570,8570,8570,0
|
|
20240424,125000,16239560,8570,8570,8570,8570,0
|
|
20240424,124900,16239560,8570,8570,8570,8570,0
|
|
20240424,124800,16239560,8570,8570,8570,8570,0
|
|
20240424,124700,16239560,8570,8570,8570,8570,0
|
|
20240424,124600,16239560,8570,8570,8570,8570,0
|
|
20240424,124500,16239560,8570,8570,8570,8570,0
|
|
20240424,124400,16239560,8570,8570,8570,8570,0
|
|
20240424,124300,16239560,8570,8570,8570,8570,12
|
|
20240424,124200,16136720,8590,8590,8590,8590,0
|
|
20240424,124100,16136720,8590,8590,8590,8590,0
|
|
20240424,124000,16136720,8590,8590,8590,8590,80
|
|
20240424,123900,15449520,8590,8590,8590,8590,5
|
|
20240424,123800,15406570,8590,8590,8590,8590,1
|
|
20240424,123700,15397980,8590,8590,8590,8590,0
|
|
20240424,123600,15397980,8590,8590,8590,8590,1
|
|
20240424,123500,15389390,8580,8580,8580,8580,0
|
|
20240424,123400,15389390,8580,8580,8580,8580,0
|
|
20240424,123300,15389390,8580,8580,8580,8580,0
|
|
20240424,123200,15389390,8580,8580,8580,8580,0
|
|
20240424,123100,15389390,8580,8580,8580,8580,0
|
|
20240424,123000,15389390,8580,8580,8580,8580,0
|
|
20240424,122900,15389390,8580,8580,8580,8580,0
|
|
20240424,122800,15389390,8580,8580,8580,8580,0
|
|
20240424,122700,15389390,8580,8580,8580,8580,2
|
|
20240424,122600,15372230,8580,8580,8580,8580,0
|
|
20240424,122500,15372230,8580,8580,8580,8580,0
|
|
20240424,122400,15372230,8580,8580,8580,8580,0
|
|
20240424,122300,15372230,8580,8580,8580,8580,0
|
|
20240424,122200,15372230,8580,8580,8580,8580,0
|
|
20240424,122100,15372230,8580,8580,8580,8580,0
|
|
20240424,122000,15372230,8580,8580,8580,8580,0
|
|
20240424,121900,15372230,8580,8580,8580,8580,0
|
|
20240424,121800,15372230,8580,8580,8580,8580,0
|
|
20240424,121700,15372230,8580,8580,8580,8580,0
|
|
20240424,121600,15372230,8580,8580,8580,8580,0
|
|
20240424,121500,15372230,8580,8580,8580,8580,0
|
|
20240424,121400,15372230,8580,8580,8580,8580,0
|
|
20240424,121300,15372230,8580,8580,8580,8580,0
|
|
20240424,121200,15372230,8580,8570,8580,8570,80
|
|
20240424,121100,14686590,8580,8580,8580,8580,0
|
|
20240424,121000,14686590,8580,8580,8580,8580,0
|
|
20240424,120900,14686590,8580,8580,8580,8580,0
|
|
20240424,120800,14686590,8580,8580,8580,8580,0
|
|
20240424,120700,14686590,8580,8580,8580,8570,192
|
|
20240424,120600,13040940,8590,8590,8590,8590,0
|
|
20240424,120500,13040940,8590,8590,8590,8590,0
|
|
20240424,120400,13040940,8590,8590,8590,8590,0
|
|
20240424,120300,13040940,8590,8590,8590,8590,0
|
|
20240424,120200,13040940,8590,8590,8590,8590,0
|
|
20240424,120100,13040940,8590,8590,8590,8590,0
|
|
20240424,120000,13040940,8590,8590,8590,8590,0
|
|
20240424,115900,13040940,8590,8590,8590,8590,1
|
|
20240424,115800,13032350,8590,8590,8590,8590,0
|
|
20240424,115700,13032350,8590,8590,8590,8590,0
|
|
20240424,115600,13032350,8590,8590,8590,8590,0
|
|
20240424,115500,13032350,8590,8590,8590,8590,0
|
|
20240424,115400,13032350,8590,8590,8590,8590,0
|
|
20240424,115300,13032350,8590,8590,8590,8590,0
|
|
20240424,115200,13032350,8590,8590,8590,8590,0
|
|
20240424,115100,13032350,8590,8590,8590,8590,0
|
|
20240424,115000,13032350,8590,8590,8590,8590,0
|
|
20240424,114900,13032350,8590,8590,8590,8590,0
|
|
20240424,114800,13032350,8590,8590,8590,8590,0
|
|
20240424,114700,13032350,8590,8590,8590,8590,0
|
|
20240424,114600,13032350,8590,8590,8590,8590,0
|
|
20240424,114500,13032350,8590,8590,8590,8590,0
|
|
20240424,114400,13032350,8590,8590,8590,8590,20
|
|
20240424,114300,12860550,8590,8590,8590,8590,0
|
|
20240424,114200,12860550,8590,8590,8590,8590,0
|
|
20240424,114100,12860550,8590,8590,8590,8590,0
|
|
20240424,114000,12860550,8590,8590,8590,8590,9
|
|
20240424,113900,12783240,8590,8590,8590,8590,0
|
|
20240424,113800,12783240,8590,8590,8590,8590,1
|
|
20240424,113700,12774650,8590,8590,8590,8590,0
|
|
20240424,113600,12774650,8590,8590,8590,8590,0
|
|
20240424,113500,12774650,8590,8590,8590,8590,0
|
|
20240424,113400,12774650,8590,8580,8590,8580,2
|
|
20240424,113300,12757480,8590,8590,8590,8590,0
|
|
20240424,113200,12757480,8590,8590,8590,8590,0
|
|
20240424,113100,12757480,8590,8590,8590,8590,0
|
|
20240424,113000,12757480,8590,8590,8590,8590,0
|
|
20240424,112900,12757480,8590,8590,8590,8590,0
|
|
20240424,112800,12757480,8590,8590,8590,8590,0
|
|
20240424,112700,12757480,8590,8590,8590,8590,3
|
|
20240424,112600,12731710,8590,8590,8590,8590,0
|
|
20240424,112500,12731710,8590,8590,8590,8590,1
|
|
20240424,112400,12723120,8560,8570,8590,8560,84
|
|
20240424,112300,12002900,8570,8570,8570,8570,0
|
|
20240424,112200,12002900,8570,8570,8570,8570,0
|
|
20240424,112100,12002900,8570,8570,8570,8570,0
|
|
20240424,112000,12002900,8570,8570,8570,8570,0
|
|
20240424,111900,12002900,8570,8570,8570,8570,0
|
|
20240424,111800,12002900,8570,8570,8570,8570,0
|
|
20240424,111700,12002900,8570,8570,8570,8570,0
|
|
20240424,111600,12002900,8570,8570,8570,8570,0
|
|
20240424,111500,12002900,8570,8570,8570,8570,0
|
|
20240424,111400,12002900,8570,8570,8570,8570,0
|
|
20240424,111300,12002900,8570,8560,8570,8560,2
|
|
20240424,111200,11985770,8560,8560,8560,8560,0
|
|
20240424,111100,11985770,8560,8560,8560,8560,0
|
|
20240424,111000,11985770,8560,8560,8560,8560,0
|
|
20240424,110900,11985770,8560,8560,8560,8560,17
|
|
20240424,110800,11840250,8560,8560,8560,8560,0
|
|
20240424,110700,11840250,8560,8560,8560,8560,6
|
|
20240424,110600,11788890,8560,8560,8560,8560,0
|
|
20240424,110500,11788890,8560,8560,8560,8560,116
|
|
20240424,110400,10795930,8560,8560,8560,8560,0
|
|
20240424,110300,10795930,8560,8560,8560,8560,0
|
|
20240424,110200,10795930,8560,8560,8560,8560,0
|
|
20240424,110100,10795930,8560,8560,8560,8560,0
|
|
20240424,110000,10795930,8560,8560,8560,8560,0
|
|
20240424,105900,10795930,8560,8560,8560,8560,0
|
|
20240424,105800,10795930,8560,8560,8560,8560,0
|
|
20240424,105700,10795930,8560,8560,8560,8560,0
|
|
20240424,105600,10795930,8560,8560,8560,8560,0
|
|
20240424,105500,10795930,8560,8550,8560,8550,11
|
|
20240424,105400,10701870,8550,8550,8550,8550,0
|
|
20240424,105300,10701870,8550,8550,8550,8550,0
|
|
20240424,105200,10701870,8550,8550,8550,8550,0
|
|
20240424,105100,10701870,8550,8550,8550,8550,0
|
|
20240424,105000,10701870,8550,8550,8550,8550,0
|
|
20240424,104900,10701870,8550,8550,8550,8550,51
|
|
20240424,104800,10265820,8550,8550,8550,8550,1
|
|
20240424,104700,10257270,8550,8550,8550,8550,0
|
|
20240424,104600,10257270,8550,8550,8550,8550,0
|
|
20240424,104500,10257270,8550,8550,8550,8550,9
|
|
20240424,104400,10180320,8550,8550,8550,8550,0
|
|
20240424,104300,10180320,8550,8550,8550,8550,0
|
|
20240424,104200,10180320,8550,8550,8550,8550,0
|
|
20240424,104100,10180320,8550,8550,8550,8550,0
|
|
20240424,104000,10180320,8550,8550,8550,8550,0
|
|
20240424,103900,10180320,8550,8550,8550,8550,0
|
|
20240424,103800,10180320,8550,8550,8550,8550,0
|
|
20240424,103700,10180320,8550,8550,8550,8550,0
|
|
20240424,103600,10180320,8550,8550,8550,8550,0
|
|
20240424,103500,10180320,8550,8550,8550,8550,9
|
|
20240424,103400,10103370,8550,8550,8550,8550,0
|
|
20240424,103300,10103370,8550,8550,8550,8550,0
|
|
20240424,103200,10103370,8550,8550,8550,8550,2
|
|
20240424,103100,10086270,8540,8540,8540,8540,0
|
|
20240424,103000,10086270,8540,8540,8540,8540,12
|
|
20240424,102900,9983790,8530,8530,8530,8530,0
|
|
20240424,102800,9983790,8530,8530,8530,8530,0
|
|
20240424,102700,9983790,8530,8530,8530,8530,0
|
|
20240424,102600,9983790,8530,8530,8530,8530,1
|
|
20240424,102500,9975260,8530,8530,8530,8530,0
|
|
20240424,102400,9975260,8530,8530,8530,8530,0
|
|
20240424,102300,9975260,8530,8530,8530,8530,0
|
|
20240424,102200,9975260,8530,8530,8530,8530,0
|
|
20240424,102100,9975260,8530,8530,8530,8530,0
|
|
20240424,102000,9975260,8530,8530,8530,8530,0
|
|
20240424,101900,9975260,8530,8530,8530,8530,0
|
|
20240424,101800,9975260,8530,8530,8530,8530,0
|
|
20240424,101700,9975260,8530,8530,8530,8530,0
|
|
20240424,101600,9975260,8530,8530,8530,8530,0
|
|
20240424,101500,9975260,8530,8530,8530,8530,0
|
|
20240424,101400,9975260,8530,8530,8530,8530,0
|
|
20240424,101300,9975260,8530,8530,8530,8530,0
|
|
20240424,101200,9975260,8530,8540,8540,8530,144
|
|
20240424,101100,8746910,8540,8540,8550,8540,364
|
|
20240424,101000,5636470,8540,8540,8540,8540,0
|
|
20240424,100900,5636470,8540,8540,8540,8540,0
|
|
20240424,100800,5636470,8540,8540,8540,8540,0
|
|
20240424,100700,5636470,8540,8540,8540,8540,0
|
|
20240424,100600,5636470,8540,8540,8540,8540,0
|
|
20240424,100500,5636470,8540,8540,8540,8540,0
|
|
20240424,100400,5636470,8540,8540,8540,8540,0
|
|
20240424,100300,5636470,8540,8540,8540,8540,62
|
|
20240424,100200,5106990,8530,8530,8530,8530,17
|
|
20240424,100100,4961980,8530,8530,8530,8530,0
|
|
20240424,100000,4961980,8530,8530,8530,8530,0
|
|
20240424,095900,4961980,8530,8530,8530,8530,0
|
|
20240424,095800,4961980,8530,8530,8530,8530,0
|
|
20240424,095700,4961980,8530,8530,8530,8530,5
|
|
20240424,095600,4919330,8530,8530,8530,8530,0
|
|
20240424,095500,4919330,8530,8530,8530,8530,1
|
|
20240424,095400,4910800,8500,8500,8500,8500,0
|
|
20240424,095300,4910800,8500,8500,8500,8500,0
|
|
20240424,095200,4910800,8500,8500,8500,8500,0
|
|
20240424,095100,4910800,8500,8520,8520,8500,56
|
|
20240424,095000,4434760,8510,8510,8510,8510,0
|
|
20240424,094900,4434760,8510,8510,8510,8510,0
|
|
20240424,094800,4434760,8510,8510,8510,8510,6
|
|
20240424,094700,4383700,8510,8510,8510,8510,0
|
|
20240424,094600,4383700,8510,8510,8510,8510,3
|
|
20240424,094500,4358170,8510,8510,8510,8510,10
|
|
20240424,094400,4273070,8540,8540,8540,8540,0
|
|
20240424,094300,4273070,8540,8540,8540,8540,0
|
|
20240424,094200,4273070,8540,8540,8540,8540,0
|
|
20240424,094100,4273070,8540,8540,8540,8540,0
|
|
20240424,094000,4273070,8540,8500,8550,8460,260
|
|
20240424,093900,2070880,8550,8550,8550,8550,0
|
|
20240424,093800,2070880,8550,8550,8550,8550,0
|
|
20240424,093700,2070880,8550,8550,8550,8550,0
|
|
20240424,093600,2070880,8550,8550,8550,8550,0
|
|
20240424,093500,2070880,8550,8550,8550,8550,0
|
|
20240424,093400,2070880,8550,8550,8550,8550,12
|
|
20240424,093300,1968280,8540,8540,8540,8540,0
|
|
20240424,093200,1968280,8540,8540,8540,8540,0
|
|
20240424,093100,1968280,8540,8540,8540,8540,0
|
|
20240424,093000,1968280,8540,8540,8540,8540,2
|
|
20240424,092900,1951200,8540,8540,8540,8540,3
|
|
20240424,092800,1925580,8550,8550,8550,8550,0
|
|
20240424,092700,1925580,8550,8550,8550,8550,0
|
|
20240424,092600,1925580,8550,8510,8550,8470,177
|
|
20240424,092500,416320,8510,8510,8510,8510,1
|
|
20240424,092400,407810,8510,8500,8510,8500,20
|
|
20240424,092300,237770,8500,8500,8500,8500,0
|
|
20240424,092200,237770,8500,8490,8500,8490,17
|
|
20240424,092100,93410,8500,8500,8500,8500,0
|
|
20240424,092000,93410,8500,8500,8500,8500,0
|
|
20240424,091900,93410,8500,8500,8500,8500,0
|
|
20240424,091800,93410,8500,8500,8500,8500,0
|
|
20240424,091700,93410,8500,8500,8500,8500,0
|
|
20240424,091600,93410,8500,8500,8500,8500,0
|
|
20240424,091500,93410,8500,8490,8500,8490,8
|
|
20240424,091400,25440,8480,8480,8480,8480,0
|
|
20240424,091300,25440,8480,8480,8480,8480,0
|
|
20240424,091200,25440,8480,8480,8480,8480,0
|
|
20240424,091100,25440,8480,8480,8480,8480,0
|
|
20240424,091000,25440,8480,8480,8480,8480,0
|
|
20240424,090900,25440,8480,8480,8480,8480,0
|
|
20240424,090800,25440,8480,8480,8480,8480,0
|
|
20240424,090700,25440,8480,8480,8480,8480,0
|
|
20240424,090600,25440,8480,8480,8480,8480,0
|
|
20240424,090500,25440,8480,8480,8480,8480,0
|
|
20240424,090400,25440,8480,8480,8480,8480,0
|
|
20240424,090300,25440,8480,8480,8480,8480,1
|
|
20240424,090200,16960,8480,8480,8480,8480,0
|
|
20240424,090100,16960,8480,8480,8480,8480,0
|
|
20240424,090000,16960,8480,8480,8480,8480,2
|