673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201000,29182160,7180,7180,7180,7180,54
|
|
20240417,200900,29182160,7180,7180,7180,7180,0
|
|
20240417,200800,29182160,7180,7180,7180,7180,0
|
|
20240417,200700,29182160,7180,7180,7180,7180,0
|
|
20240417,200600,29182160,7180,7180,7180,7180,0
|
|
20240417,200500,29182160,7180,7180,7180,7180,0
|
|
20240417,200400,29182160,7180,7180,7180,7180,0
|
|
20240417,200300,29182160,7180,7180,7180,7180,0
|
|
20240417,200200,29182160,7180,7180,7180,7180,0
|
|
20240417,200100,29182160,7180,7180,7180,7180,0
|
|
20240417,200000,29182160,7180,7180,7180,7180,0
|
|
20240417,195900,29182160,7180,7180,7180,7180,0
|
|
20240417,195800,29182160,7180,7180,7180,7180,0
|
|
20240417,195700,29182160,7180,7180,7180,7180,0
|
|
20240417,195600,29182160,7180,7180,7180,7180,0
|
|
20240417,195500,29182160,7180,7180,7180,7180,0
|
|
20240417,195400,29182160,7180,7180,7180,7180,0
|
|
20240417,195300,29182160,7180,7180,7180,7180,0
|
|
20240417,195200,29182160,7180,7180,7180,7180,0
|
|
20240417,195100,29182160,7180,7180,7180,7180,0
|
|
20240417,195000,29182160,7180,7180,7180,7180,0
|
|
20240417,194900,29182160,7180,7180,7180,7180,0
|
|
20240417,194800,29182160,7180,7180,7180,7180,0
|
|
20240417,194700,29182160,7180,7180,7180,7180,0
|
|
20240417,194600,29182160,7180,7180,7180,7180,0
|
|
20240417,194500,29182160,7180,7180,7180,7180,0
|
|
20240417,194400,29182160,7180,7180,7180,7180,0
|
|
20240417,194300,29182160,7180,7180,7180,7180,0
|
|
20240417,194200,29182160,7180,7180,7180,7180,0
|
|
20240417,194100,29182160,7180,7180,7180,7180,0
|
|
20240417,194000,29182160,7180,7180,7180,7180,54
|
|
20240417,193900,29182160,7180,7180,7180,7180,0
|
|
20240417,193800,29182160,7180,7180,7180,7180,0
|
|
20240417,193700,29182160,7180,7180,7180,7180,0
|
|
20240417,193600,29182160,7180,7180,7180,7180,0
|
|
20240417,193500,29182160,7180,7180,7180,7180,0
|
|
20240417,193400,29182160,7180,7180,7180,7180,0
|
|
20240417,193300,29182160,7180,7180,7180,7180,0
|
|
20240417,193200,29182160,7180,7180,7180,7180,0
|
|
20240417,193100,29182160,7180,7180,7180,7180,0
|
|
20240417,193000,29182160,7180,7180,7180,7180,0
|
|
20240417,192900,29182160,7180,7180,7180,7180,0
|
|
20240417,192800,29182160,7180,7180,7180,7180,0
|
|
20240417,192700,29182160,7180,7180,7180,7180,0
|
|
20240417,192600,29182160,7180,7180,7180,7180,0
|
|
20240417,192500,29182160,7180,7180,7180,7180,0
|
|
20240417,192400,29182160,7180,7180,7180,7180,0
|
|
20240417,192300,29182160,7180,7180,7180,7180,0
|
|
20240417,192200,29182160,7180,7180,7180,7180,0
|
|
20240417,192100,29182160,7180,7180,7180,7180,0
|
|
20240417,192000,29182160,7180,7180,7180,7180,0
|
|
20240417,191900,29182160,7180,7180,7180,7180,0
|
|
20240417,191800,29182160,7180,7180,7180,7180,0
|
|
20240417,191700,29182160,7180,7180,7180,7180,0
|
|
20240417,191600,29182160,7180,7180,7180,7180,0
|
|
20240417,191500,29182160,7180,7180,7180,7180,0
|
|
20240417,191400,29182160,7180,7180,7180,7180,0
|
|
20240417,191300,29182160,7180,7180,7180,7180,0
|
|
20240417,191200,29182160,7180,7180,7180,7180,0
|
|
20240417,191100,29182160,7180,7180,7180,7180,0
|
|
20240417,191000,29182160,7180,7180,7180,7180,54
|
|
20240417,190900,29182160,7180,7180,7180,7180,0
|
|
20240417,190800,29182160,7180,7180,7180,7180,0
|
|
20240417,190700,29182160,7180,7180,7180,7180,0
|
|
20240417,190600,29182160,7180,7180,7180,7180,0
|
|
20240417,190500,29182160,7180,7180,7180,7180,0
|
|
20240417,190400,29182160,7180,7180,7180,7180,0
|
|
20240417,190300,29182160,7180,7180,7180,7180,0
|
|
20240417,190200,29182160,7180,7180,7180,7180,0
|
|
20240417,190100,29182160,7180,7180,7180,7180,0
|
|
20240417,190000,29182160,7180,7180,7180,7180,0
|
|
20240417,185900,29182160,7180,7180,7180,7180,0
|
|
20240417,185800,29182160,7180,7180,7180,7180,0
|
|
20240417,185700,29182160,7180,7180,7180,7180,0
|
|
20240417,185600,29182160,7180,7180,7180,7180,0
|
|
20240417,185500,29182160,7180,7180,7180,7180,0
|
|
20240417,185400,29182160,7180,7180,7180,7180,0
|
|
20240417,185300,29182160,7180,7180,7180,7180,0
|
|
20240417,185200,29182160,7180,7180,7180,7180,0
|
|
20240417,185100,29182160,7180,7180,7180,7180,0
|
|
20240417,185000,29182160,7180,7180,7180,7180,0
|
|
20240417,184900,29182160,7180,7180,7180,7180,0
|
|
20240417,184800,29182160,7180,7180,7180,7180,0
|
|
20240417,184700,29182160,7180,7180,7180,7180,0
|
|
20240417,184600,29182160,7180,7180,7180,7180,0
|
|
20240417,184500,29182160,7180,7180,7180,7180,0
|
|
20240417,184400,29182160,7180,7180,7180,7180,0
|
|
20240417,184300,29182160,7180,7180,7180,7180,0
|
|
20240417,184200,29182160,7180,7180,7180,7180,0
|
|
20240417,184100,29182160,7180,7180,7180,7180,0
|
|
20240417,184000,29182160,7180,7180,7180,7180,54
|
|
20240417,183900,29182160,7180,7180,7180,7180,0
|
|
20240417,183800,29182160,7180,7180,7180,7180,0
|
|
20240417,183700,29182160,7180,7180,7180,7180,0
|
|
20240417,183600,29182160,7180,7180,7180,7180,0
|
|
20240417,183500,29182160,7180,7180,7180,7180,0
|
|
20240417,183400,29182160,7180,7180,7180,7180,0
|
|
20240417,183300,29182160,7180,7180,7180,7180,0
|
|
20240417,183200,29182160,7180,7180,7180,7180,0
|
|
20240417,183100,29182160,7180,7180,7180,7180,0
|
|
20240417,183000,29182160,7180,7180,7180,7180,0
|
|
20240417,182900,29182160,7180,7180,7180,7180,0
|
|
20240417,182800,29182160,7180,7180,7180,7180,0
|
|
20240417,182700,29182160,7180,7180,7180,7180,0
|
|
20240417,182600,29182160,7180,7180,7180,7180,0
|
|
20240417,182500,29182160,7180,7180,7180,7180,0
|
|
20240417,182400,29182160,7180,7180,7180,7180,0
|
|
20240417,182300,29182160,7180,7180,7180,7180,0
|
|
20240417,182200,29182160,7180,7180,7180,7180,0
|
|
20240417,182100,29182160,7180,7180,7180,7180,0
|
|
20240417,182000,29182160,7180,7180,7180,7180,0
|
|
20240417,181900,29182160,7180,7180,7180,7180,0
|
|
20240417,181800,29182160,7180,7180,7180,7180,0
|
|
20240417,181700,29182160,7180,7180,7180,7180,0
|
|
20240417,181600,29182160,7180,7180,7180,7180,0
|
|
20240417,181500,29182160,7180,7180,7180,7180,0
|
|
20240417,181400,29182160,7180,7180,7180,7180,0
|
|
20240417,181300,29182160,7180,7180,7180,7180,0
|
|
20240417,181200,29182160,7180,7180,7180,7180,0
|
|
20240417,181100,29182160,7180,7180,7180,7180,0
|
|
20240417,181000,29182160,7180,7180,7180,7180,54
|
|
20240417,180900,29182160,7180,7180,7180,7180,0
|
|
20240417,180800,29182160,7180,7180,7180,7180,0
|
|
20240417,180700,29182160,7180,7180,7180,7180,0
|
|
20240417,180600,29182160,7180,7180,7180,7180,0
|
|
20240417,180500,29182160,7180,7180,7180,7180,0
|
|
20240417,180400,29182160,7180,7180,7180,7180,0
|
|
20240417,180300,29182160,7180,7180,7180,7180,0
|
|
20240417,180200,29182160,7180,7180,7180,7180,0
|
|
20240417,180100,29182160,7180,7180,7180,7180,0
|
|
20240417,180000,29182160,7180,7180,7180,7180,0
|
|
20240417,175900,29182160,7180,7180,7180,7180,0
|
|
20240417,175800,29182160,7180,7180,7180,7180,0
|
|
20240417,175700,29182160,7180,7180,7180,7180,0
|
|
20240417,175600,29182160,7180,7180,7180,7180,0
|
|
20240417,175500,29182160,7180,7180,7180,7180,0
|
|
20240417,175400,29182160,7180,7180,7180,7180,0
|
|
20240417,175300,29182160,7180,7180,7180,7180,0
|
|
20240417,175200,29182160,7180,7180,7180,7180,0
|
|
20240417,175100,29182160,7180,7180,7180,7180,0
|
|
20240417,175000,29182160,7180,7180,7180,7180,0
|
|
20240417,174900,29182160,7180,7180,7180,7180,0
|
|
20240417,174800,29182160,7180,7180,7180,7180,0
|
|
20240417,174700,29182160,7180,7180,7180,7180,0
|
|
20240417,174600,29182160,7180,7180,7180,7180,0
|
|
20240417,174500,29182160,7180,7180,7180,7180,0
|
|
20240417,174400,29182160,7180,7180,7180,7180,0
|
|
20240417,174300,29182160,7180,7180,7180,7180,0
|
|
20240417,174200,29182160,7180,7180,7180,7180,0
|
|
20240417,174100,29182160,7180,7180,7180,7180,0
|
|
20240417,174000,29182160,7180,7180,7180,7180,54
|
|
20240417,173900,29182160,7180,7180,7180,7180,0
|
|
20240417,173800,29182160,7180,7180,7180,7180,0
|
|
20240417,173700,29182160,7180,7180,7180,7180,0
|
|
20240417,173600,29182160,7180,7180,7180,7180,0
|
|
20240417,173500,29182160,7180,7180,7180,7180,0
|
|
20240417,173400,29182160,7180,7180,7180,7180,0
|
|
20240417,173300,29182160,7180,7180,7180,7180,0
|
|
20240417,173200,29182160,7180,7180,7180,7180,0
|
|
20240417,173100,29182160,7180,7180,7180,7180,0
|
|
20240417,173000,29182160,7180,7180,7180,7180,0
|
|
20240417,172900,29182160,7180,7180,7180,7180,0
|
|
20240417,172800,29182160,7180,7180,7180,7180,0
|
|
20240417,172700,29182160,7180,7180,7180,7180,0
|
|
20240417,172600,29182160,7180,7180,7180,7180,0
|
|
20240417,172500,29182160,7180,7180,7180,7180,0
|
|
20240417,172400,29182160,7180,7180,7180,7180,0
|
|
20240417,172300,29182160,7180,7180,7180,7180,0
|
|
20240417,172200,29182160,7180,7180,7180,7180,0
|
|
20240417,172100,29182160,7180,7180,7180,7180,0
|
|
20240417,172000,29182160,7180,7180,7180,7180,0
|
|
20240417,171900,29182160,7180,7180,7180,7180,0
|
|
20240417,171800,29182160,7180,7180,7180,7180,0
|
|
20240417,171700,29182160,7180,7180,7180,7180,0
|
|
20240417,171600,29182160,7180,7180,7180,7180,0
|
|
20240417,171500,29182160,7180,7180,7180,7180,0
|
|
20240417,171400,29182160,7180,7180,7180,7180,0
|
|
20240417,171300,29182160,7180,7180,7180,7180,0
|
|
20240417,171200,29182160,7180,7180,7180,7180,0
|
|
20240417,171100,29182160,7180,7180,7180,7180,0
|
|
20240417,171000,29182160,7180,7180,7180,7180,54
|
|
20240417,170900,29182160,7180,7180,7180,7180,0
|
|
20240417,170800,29182160,7180,7180,7180,7180,0
|
|
20240417,170700,29182160,7180,7180,7180,7180,0
|
|
20240417,170600,29182160,7180,7180,7180,7180,0
|
|
20240417,170500,29182160,7180,7180,7180,7180,0
|
|
20240417,170400,29182160,7180,7180,7180,7180,0
|
|
20240417,170300,29182160,7180,7180,7180,7180,0
|
|
20240417,170200,29182160,7180,7180,7180,7180,0
|
|
20240417,170100,29182160,7180,7180,7180,7180,0
|
|
20240417,170000,29182160,7180,7180,7180,7180,0
|
|
20240417,165900,29182160,7180,7180,7180,7180,0
|
|
20240417,165800,29182160,7180,7180,7180,7180,0
|
|
20240417,165700,29182160,7180,7180,7180,7180,0
|
|
20240417,165600,29182160,7180,7180,7180,7180,0
|
|
20240417,165500,29182160,7180,7180,7180,7180,0
|
|
20240417,165400,29182160,7180,7180,7180,7180,0
|
|
20240417,165300,29182160,7180,7180,7180,7180,0
|
|
20240417,165200,29182160,7180,7180,7180,7180,0
|
|
20240417,165100,29182160,7180,7180,7180,7180,0
|
|
20240417,165000,29182160,7180,7180,7180,7180,0
|
|
20240417,164900,29182160,7180,7180,7180,7180,0
|
|
20240417,164800,29182160,7180,7180,7180,7180,0
|
|
20240417,164700,29182160,7180,7180,7180,7180,0
|
|
20240417,164600,29182160,7180,7180,7180,7180,0
|
|
20240417,164500,29182160,7180,7180,7180,7180,0
|
|
20240417,164400,29182160,7180,7180,7180,7180,0
|
|
20240417,164300,29182160,7180,7180,7180,7180,0
|
|
20240417,164200,29182160,7180,7180,7180,7180,0
|
|
20240417,164100,29182160,7180,7180,7180,7180,0
|
|
20240417,164000,29182160,7180,7180,7180,7180,54
|
|
20240417,163900,29182160,7180,7180,7180,7180,0
|
|
20240417,163800,29182160,7180,7180,7180,7180,0
|
|
20240417,163700,29182160,7180,7180,7180,7180,0
|
|
20240417,163600,29182160,7180,7180,7180,7180,0
|
|
20240417,163500,29182160,7180,7180,7180,7180,0
|
|
20240417,163400,29182160,7180,7180,7180,7180,0
|
|
20240417,163300,29182160,7180,7180,7180,7180,0
|
|
20240417,163200,29182160,7180,7180,7180,7180,0
|
|
20240417,163100,29182160,7180,7180,7180,7180,0
|
|
20240417,163000,29182160,7180,7180,7180,7180,0
|
|
20240417,162900,29182160,7180,7180,7180,7180,0
|
|
20240417,162800,29182160,7180,7180,7180,7180,0
|
|
20240417,162700,29182160,7180,7180,7180,7180,0
|
|
20240417,162600,29182160,7180,7180,7180,7180,0
|
|
20240417,162500,29182160,7180,7180,7180,7180,0
|
|
20240417,162400,29182160,7180,7180,7180,7180,0
|
|
20240417,162300,29182160,7180,7180,7180,7180,0
|
|
20240417,162200,29182160,7180,7180,7180,7180,0
|
|
20240417,162100,29182160,7180,7180,7180,7180,0
|
|
20240417,162000,29182160,7180,7180,7180,7180,0
|
|
20240417,161900,29182160,7180,7180,7180,7180,0
|
|
20240417,161800,29182160,7180,7180,7180,7180,0
|
|
20240417,161700,29182160,7180,7180,7180,7180,0
|
|
20240417,161600,29182160,7180,7180,7180,7180,0
|
|
20240417,161500,29182160,7180,7180,7180,7180,0
|
|
20240417,161400,29182160,7180,7180,7180,7180,0
|
|
20240417,161300,29182160,7180,7180,7180,7180,0
|
|
20240417,161200,29182160,7180,7180,7180,7180,0
|
|
20240417,161100,29182160,7180,7180,7180,7180,0
|
|
20240417,161000,29182160,7180,7180,7180,7180,54
|
|
20240417,160900,29182160,7180,7180,7180,7180,0
|
|
20240417,160800,29182160,7180,7180,7180,7180,0
|
|
20240417,160700,29182160,7180,7180,7180,7180,0
|
|
20240417,160600,29182160,7180,7180,7180,7180,0
|
|
20240417,160500,29182160,7180,7180,7180,7180,0
|
|
20240417,160400,29182160,7180,7180,7180,7180,0
|
|
20240417,160300,29182160,7180,7180,7180,7180,0
|
|
20240417,160200,29182160,7180,7180,7180,7180,0
|
|
20240417,160100,29182160,7180,7180,7180,7180,0
|
|
20240417,160000,29182160,7180,7180,7180,7180,0
|
|
20240417,155900,29182160,7180,7180,7180,7180,0
|
|
20240417,155800,29182160,7180,7180,7180,7180,0
|
|
20240417,155700,29182160,7180,7180,7180,7180,0
|
|
20240417,155600,29182160,7180,7180,7180,7180,0
|
|
20240417,155500,29182160,7180,7180,7180,7180,0
|
|
20240417,155400,29182160,7180,7180,7180,7180,0
|
|
20240417,155300,29182160,7180,7180,7180,7180,0
|
|
20240417,155200,29182160,7180,7180,7180,7180,0
|
|
20240417,155100,29182160,7180,7180,7180,7180,0
|
|
20240417,155000,29182160,7180,7180,7180,7180,0
|
|
20240417,154900,29182160,7180,7180,7180,7180,0
|
|
20240417,154800,29182160,7180,7180,7180,7180,0
|
|
20240417,154700,29182160,7180,7180,7180,7180,0
|
|
20240417,154600,29182160,7180,7180,7180,7180,0
|
|
20240417,154500,29182160,7180,7180,7180,7180,0
|
|
20240417,154400,29182160,7180,7180,7180,7180,0
|
|
20240417,154300,29182160,7180,7180,7180,7180,0
|
|
20240417,154200,29182160,7180,7180,7180,7180,0
|
|
20240417,154100,29182160,7180,7180,7180,7180,0
|
|
20240417,154000,29182160,7180,7180,7180,7180,54
|
|
20240417,153900,29182160,7180,7180,7180,7180,0
|
|
20240417,153800,29182160,7180,7180,7180,7180,0
|
|
20240417,153700,29182160,7180,7180,7180,7180,0
|
|
20240417,153600,29182160,7180,7180,7180,7180,0
|
|
20240417,153500,29182160,7180,7180,7180,7180,0
|
|
20240417,153400,29182160,7180,7180,7180,7180,0
|
|
20240417,153300,29182160,7180,7180,7180,7180,0
|
|
20240417,153200,29182160,7180,7180,7180,7180,0
|
|
20240417,153100,29182160,7180,7180,7180,7180,0
|
|
20240417,153000,29182160,7180,7180,7180,7180,0
|
|
20240417,152900,29182160,7180,7180,7180,7180,0
|
|
20240417,152800,29182160,7180,7180,7180,7180,0
|
|
20240417,152700,29182160,7180,7180,7180,7180,0
|
|
20240417,152600,29182160,7180,7180,7180,7180,0
|
|
20240417,152500,29182160,7180,7180,7180,7180,0
|
|
20240417,152400,29182160,7180,7180,7180,7180,0
|
|
20240417,152300,29182160,7180,7180,7180,7180,0
|
|
20240417,152200,29182160,7180,7180,7180,7180,0
|
|
20240417,152100,29182160,7180,7180,7180,7180,0
|
|
20240417,152000,29182160,7180,7180,7180,7180,0
|
|
20240417,151900,29182160,7180,7180,7180,7180,0
|
|
20240417,151800,29182160,7180,7180,7180,7180,0
|
|
20240417,151700,29182160,7180,7180,7180,7180,0
|
|
20240417,151600,29182160,7180,7180,7180,7180,0
|
|
20240417,151500,29182160,7180,7180,7180,7180,0
|
|
20240417,151400,29182160,7180,7180,7180,7180,0
|
|
20240417,151300,29182160,7180,7180,7180,7180,0
|
|
20240417,151200,29182160,7180,7180,7180,7180,0
|
|
20240417,151100,29182160,7180,7180,7180,7180,0
|
|
20240417,151000,29182160,7180,7180,7180,7180,54
|
|
20240417,150900,28794440,7200,7200,7200,7200,0
|
|
20240417,150800,28794440,7200,7200,7200,7200,0
|
|
20240417,150700,28794440,7200,7200,7200,7200,0
|
|
20240417,150600,28794440,7200,7200,7200,7200,0
|
|
20240417,150500,28794440,7200,7200,7200,7200,0
|
|
20240417,150400,28794440,7200,7200,7200,7200,0
|
|
20240417,150300,28794440,7200,7200,7200,7200,0
|
|
20240417,150200,28794440,7200,7200,7200,7200,0
|
|
20240417,150100,28794440,7200,7200,7200,7200,0
|
|
20240417,150000,28794440,7200,7200,7200,7200,0
|
|
20240417,145900,28794440,7200,7200,7200,7200,0
|
|
20240417,145800,28794440,7200,7200,7200,7200,0
|
|
20240417,145700,28794440,7200,7200,7200,7200,0
|
|
20240417,145600,28794440,7200,7200,7200,7200,0
|
|
20240417,145500,28794440,7200,7200,7200,7200,0
|
|
20240417,145400,28794440,7200,7200,7200,7200,0
|
|
20240417,145300,28794440,7200,7200,7200,7200,0
|
|
20240417,145200,28794440,7200,7200,7200,7200,0
|
|
20240417,145100,28794440,7200,7200,7200,7200,0
|
|
20240417,145000,28794440,7200,7200,7200,7200,0
|
|
20240417,144900,28794440,7200,7200,7200,7200,0
|
|
20240417,144800,28794440,7200,7200,7200,7200,0
|
|
20240417,144700,28794440,7200,7200,7200,7200,0
|
|
20240417,144600,28794440,7200,7200,7200,7200,0
|
|
20240417,144500,28794440,7200,7200,7200,7200,0
|
|
20240417,144400,28794440,7200,7200,7200,7200,0
|
|
20240417,144300,28794440,7200,7200,7200,7200,0
|
|
20240417,144200,28794440,7200,7200,7200,7200,46
|
|
20240417,144100,28463240,7220,7220,7220,7220,0
|
|
20240417,144000,28463240,7220,7220,7220,7220,0
|
|
20240417,143900,28463240,7220,7220,7220,7220,0
|
|
20240417,143800,28463240,7220,7220,7220,7220,0
|
|
20240417,143700,28463240,7220,7220,7220,7220,0
|
|
20240417,143600,28463240,7220,7220,7220,7220,0
|
|
20240417,143500,28463240,7220,7220,7220,7220,0
|
|
20240417,143400,28463240,7220,7220,7220,7220,0
|
|
20240417,143300,28463240,7220,7220,7220,7220,0
|
|
20240417,143200,28463240,7220,7220,7220,7220,0
|
|
20240417,143100,28463240,7220,7220,7220,7220,0
|
|
20240417,143000,28463240,7220,7220,7220,7220,0
|
|
20240417,142900,28463240,7220,7220,7220,7220,7
|
|
20240417,142800,28412700,7220,7220,7220,7220,0
|
|
20240417,142700,28412700,7220,7220,7220,7220,0
|
|
20240417,142600,28412700,7220,7220,7220,7220,0
|
|
20240417,142500,28412700,7220,7220,7220,7220,0
|
|
20240417,142400,28412700,7220,7220,7220,7220,0
|
|
20240417,142300,28412700,7220,7220,7220,7220,0
|
|
20240417,142200,28412700,7220,7220,7220,7220,0
|
|
20240417,142100,28412700,7220,7220,7220,7220,0
|
|
20240417,142000,28412700,7220,7220,7220,7220,0
|
|
20240417,141900,28412700,7220,7220,7220,7220,0
|
|
20240417,141800,28412700,7220,7220,7220,7220,0
|
|
20240417,141700,28412700,7220,7220,7220,7220,0
|
|
20240417,141600,28412700,7220,7220,7220,7220,0
|
|
20240417,141500,28412700,7220,7220,7220,7220,0
|
|
20240417,141400,28412700,7220,7220,7220,7220,0
|
|
20240417,141300,28412700,7220,7220,7220,7220,0
|
|
20240417,141200,28412700,7220,7220,7220,7220,0
|
|
20240417,141100,28412700,7220,7220,7220,7220,0
|
|
20240417,141000,28412700,7220,7220,7220,7220,0
|
|
20240417,140900,28412700,7220,7220,7220,7220,0
|
|
20240417,140800,28412700,7220,7220,7220,7220,0
|
|
20240417,140700,28412700,7220,7220,7220,7220,0
|
|
20240417,140600,28412700,7220,7220,7220,7220,0
|
|
20240417,140500,28412700,7220,7220,7220,7220,0
|
|
20240417,140400,28412700,7220,7220,7220,7220,0
|
|
20240417,140300,28412700,7220,7220,7220,7220,0
|
|
20240417,140200,28412700,7220,7220,7220,7220,0
|
|
20240417,140100,28412700,7220,7220,7220,7220,0
|
|
20240417,140000,28412700,7220,7220,7220,7220,0
|
|
20240417,135900,28412700,7220,7220,7220,7220,0
|
|
20240417,135800,28412700,7220,7220,7220,7220,0
|
|
20240417,135700,28412700,7220,7220,7220,7220,0
|
|
20240417,135600,28412700,7220,7220,7220,7220,0
|
|
20240417,135500,28412700,7220,7220,7220,7220,0
|
|
20240417,135400,28412700,7220,7220,7220,7220,0
|
|
20240417,135300,28412700,7220,7220,7220,7220,0
|
|
20240417,135200,28412700,7220,7220,7220,7220,0
|
|
20240417,135100,28412700,7220,7220,7220,7220,0
|
|
20240417,135000,28412700,7220,7220,7220,7220,0
|
|
20240417,134900,28412700,7220,7260,7260,7220,1545
|
|
20240417,134800,17228730,7290,7290,7290,7290,0
|
|
20240417,134700,17228730,7290,7290,7290,7290,0
|
|
20240417,134600,17228730,7290,7290,7290,7290,0
|
|
20240417,134500,17228730,7290,7290,7290,7290,40
|
|
20240417,134400,16937130,7290,7290,7290,7290,0
|
|
20240417,134300,16937130,7290,7290,7290,7290,0
|
|
20240417,134200,16937130,7290,7290,7290,7290,0
|
|
20240417,134100,16937130,7290,7290,7290,7290,0
|
|
20240417,134000,16937130,7290,7290,7290,7290,0
|
|
20240417,133900,16937130,7290,7290,7290,7290,0
|
|
20240417,133800,16937130,7290,7290,7290,7290,0
|
|
20240417,133700,16937130,7290,7290,7290,7290,0
|
|
20240417,133600,16937130,7290,7290,7290,7290,0
|
|
20240417,133500,16937130,7290,7290,7290,7290,0
|
|
20240417,133400,16937130,7290,7290,7290,7290,0
|
|
20240417,133300,16937130,7290,7290,7290,7290,0
|
|
20240417,133200,16937130,7290,7290,7290,7290,0
|
|
20240417,133100,16937130,7290,7290,7290,7290,0
|
|
20240417,133000,16937130,7290,7290,7290,7290,0
|
|
20240417,132900,16937130,7290,7290,7290,7290,0
|
|
20240417,132800,16937130,7290,7290,7290,7290,0
|
|
20240417,132700,16937130,7290,7290,7290,7290,0
|
|
20240417,132600,16937130,7290,7290,7290,7290,0
|
|
20240417,132500,16937130,7290,7290,7290,7290,0
|
|
20240417,132400,16937130,7290,7290,7290,7290,0
|
|
20240417,132300,16937130,7290,7290,7290,7290,0
|
|
20240417,132200,16937130,7290,7290,7290,7290,0
|
|
20240417,132100,16937130,7290,7290,7290,7290,0
|
|
20240417,132000,16937130,7290,7290,7290,7290,0
|
|
20240417,131900,16937130,7290,7290,7290,7290,0
|
|
20240417,131800,16937130,7290,7290,7290,7290,0
|
|
20240417,131700,16937130,7290,7290,7290,7290,0
|
|
20240417,131600,16937130,7290,7290,7290,7290,0
|
|
20240417,131500,16937130,7290,7290,7290,7290,0
|
|
20240417,131400,16937130,7290,7290,7290,7290,0
|
|
20240417,131300,16937130,7290,7290,7290,7290,0
|
|
20240417,131200,16937130,7290,7290,7290,7290,0
|
|
20240417,131100,16937130,7290,7290,7290,7290,0
|
|
20240417,131000,16937130,7290,7290,7290,7290,0
|
|
20240417,130900,16937130,7290,7290,7290,7290,0
|
|
20240417,130800,16937130,7290,7290,7290,7290,0
|
|
20240417,130700,16937130,7290,7290,7290,7290,0
|
|
20240417,130600,16937130,7290,7290,7290,7290,0
|
|
20240417,130500,16937130,7290,7290,7290,7290,0
|
|
20240417,130400,16937130,7290,7290,7290,7290,0
|
|
20240417,130300,16937130,7290,7290,7290,7290,0
|
|
20240417,130200,16937130,7290,7290,7290,7290,0
|
|
20240417,130100,16937130,7290,7290,7290,7290,0
|
|
20240417,130000,16937130,7290,7290,7290,7290,0
|
|
20240417,125900,16937130,7290,7290,7290,7290,0
|
|
20240417,125800,16937130,7290,7290,7290,7290,0
|
|
20240417,125700,16937130,7290,7290,7290,7290,0
|
|
20240417,125600,16937130,7290,7290,7290,7290,0
|
|
20240417,125500,16937130,7290,7290,7290,7290,0
|
|
20240417,125400,16937130,7290,7290,7290,7290,0
|
|
20240417,125300,16937130,7290,7290,7290,7290,0
|
|
20240417,125200,16937130,7290,7290,7290,7290,0
|
|
20240417,125100,16937130,7290,7290,7290,7290,0
|
|
20240417,125000,16937130,7290,7290,7290,7290,0
|
|
20240417,124900,16937130,7290,7290,7290,7290,0
|
|
20240417,124800,16937130,7290,7290,7290,7290,0
|
|
20240417,124700,16937130,7290,7290,7290,7290,0
|
|
20240417,124600,16937130,7290,7290,7290,7290,0
|
|
20240417,124500,16937130,7290,7290,7290,7290,0
|
|
20240417,124400,16937130,7290,7290,7290,7290,0
|
|
20240417,124300,16937130,7290,7290,7290,7290,0
|
|
20240417,124200,16937130,7290,7290,7290,7290,35
|
|
20240417,124100,16681980,7290,7290,7290,7290,54
|
|
20240417,124000,16288320,7250,7250,7250,7250,0
|
|
20240417,123900,16288320,7250,7250,7250,7250,0
|
|
20240417,123800,16288320,7250,7250,7250,7250,0
|
|
20240417,123700,16288320,7250,7250,7250,7250,0
|
|
20240417,123600,16288320,7250,7250,7250,7250,0
|
|
20240417,123500,16288320,7250,7250,7250,7250,0
|
|
20240417,123400,16288320,7250,7250,7250,7250,0
|
|
20240417,123300,16288320,7250,7250,7250,7250,0
|
|
20240417,123200,16288320,7250,7250,7250,7250,0
|
|
20240417,123100,16288320,7250,7250,7250,7250,0
|
|
20240417,123000,16288320,7250,7250,7250,7250,0
|
|
20240417,122900,16288320,7250,7250,7250,7250,0
|
|
20240417,122800,16288320,7250,7250,7250,7250,0
|
|
20240417,122700,16288320,7250,7250,7250,7250,0
|
|
20240417,122600,16288320,7250,7250,7250,7250,0
|
|
20240417,122500,16288320,7250,7250,7250,7250,0
|
|
20240417,122400,16288320,7250,7250,7250,7250,0
|
|
20240417,122300,16288320,7250,7250,7250,7250,0
|
|
20240417,122200,16288320,7250,7250,7250,7250,0
|
|
20240417,122100,16288320,7250,7250,7250,7250,0
|
|
20240417,122000,16288320,7250,7250,7250,7250,0
|
|
20240417,121900,16288320,7250,7250,7250,7250,0
|
|
20240417,121800,16288320,7250,7250,7250,7250,0
|
|
20240417,121700,16288320,7250,7250,7250,7250,0
|
|
20240417,121600,16288320,7250,7250,7250,7250,0
|
|
20240417,121500,16288320,7250,7250,7250,7250,0
|
|
20240417,121400,16288320,7250,7250,7250,7250,0
|
|
20240417,121300,16288320,7250,7250,7250,7250,0
|
|
20240417,121200,16288320,7250,7250,7250,7250,0
|
|
20240417,121100,16288320,7250,7250,7250,7250,0
|
|
20240417,121000,16288320,7250,7250,7250,7250,0
|
|
20240417,120900,16288320,7250,7250,7250,7250,0
|
|
20240417,120800,16288320,7250,7250,7250,7250,0
|
|
20240417,120700,16288320,7250,7250,7250,7250,0
|
|
20240417,120600,16288320,7250,7250,7250,7250,14
|
|
20240417,120500,16186820,7250,7250,7250,7250,0
|
|
20240417,120400,16186820,7250,7250,7250,7250,0
|
|
20240417,120300,16186820,7250,7250,7250,7250,0
|
|
20240417,120200,16186820,7250,7250,7250,7250,0
|
|
20240417,120100,16186820,7250,7250,7250,7250,0
|
|
20240417,120000,16186820,7250,7250,7250,7250,0
|
|
20240417,115900,16186820,7250,7250,7250,7250,0
|
|
20240417,115800,16186820,7250,7250,7250,7250,0
|
|
20240417,115700,16186820,7250,7250,7250,7250,0
|
|
20240417,115600,16186820,7250,7250,7250,7250,0
|
|
20240417,115500,16186820,7250,7250,7250,7250,0
|
|
20240417,115400,16186820,7250,7250,7250,7250,0
|
|
20240417,115300,16186820,7250,7250,7250,7250,0
|
|
20240417,115200,16186820,7250,7250,7250,7250,0
|
|
20240417,115100,16186820,7250,7250,7250,7250,0
|
|
20240417,115000,16186820,7250,7250,7250,7250,0
|
|
20240417,114900,16186820,7250,7250,7250,7250,0
|
|
20240417,114800,16186820,7250,7250,7250,7250,0
|
|
20240417,114700,16186820,7250,7250,7250,7250,0
|
|
20240417,114600,16186820,7250,7250,7250,7250,0
|
|
20240417,114500,16186820,7250,7250,7250,7250,0
|
|
20240417,114400,16186820,7250,7250,7250,7250,0
|
|
20240417,114300,16186820,7250,7250,7250,7250,0
|
|
20240417,114200,16186820,7250,7250,7250,7250,0
|
|
20240417,114100,16186820,7250,7250,7250,7250,0
|
|
20240417,114000,16186820,7250,7250,7250,7250,0
|
|
20240417,113900,16186820,7250,7250,7250,7250,0
|
|
20240417,113800,16186820,7250,7250,7250,7250,0
|
|
20240417,113700,16186820,7250,7250,7250,7250,0
|
|
20240417,113600,16186820,7250,7250,7250,7250,20
|
|
20240417,113500,16041820,7250,7250,7250,7250,0
|
|
20240417,113400,16041820,7250,7250,7250,7250,0
|
|
20240417,113300,16041820,7250,7250,7250,7250,0
|
|
20240417,113200,16041820,7250,7250,7250,7250,0
|
|
20240417,113100,16041820,7250,7250,7250,7250,0
|
|
20240417,113000,16041820,7250,7250,7250,7250,0
|
|
20240417,112900,16041820,7250,7250,7250,7250,0
|
|
20240417,112800,16041820,7250,7250,7250,7250,0
|
|
20240417,112700,16041820,7250,7250,7250,7250,0
|
|
20240417,112600,16041820,7250,7250,7250,7250,0
|
|
20240417,112500,16041820,7250,7250,7250,7250,0
|
|
20240417,112400,16041820,7250,7250,7250,7250,0
|
|
20240417,112300,16041820,7250,7250,7250,7250,0
|
|
20240417,112200,16041820,7250,7250,7250,7250,0
|
|
20240417,112100,16041820,7250,7250,7250,7250,0
|
|
20240417,112000,16041820,7250,7250,7250,7250,0
|
|
20240417,111900,16041820,7250,7250,7250,7250,0
|
|
20240417,111800,16041820,7250,7250,7250,7250,0
|
|
20240417,111700,16041820,7250,7250,7250,7250,0
|
|
20240417,111600,16041820,7250,7250,7250,7250,0
|
|
20240417,111500,16041820,7250,7250,7250,7250,55
|
|
20240417,111400,15643070,7230,7230,7230,7230,0
|
|
20240417,111300,15643070,7230,7230,7230,7230,0
|
|
20240417,111200,15643070,7230,7230,7230,7230,0
|
|
20240417,111100,15643070,7230,7230,7230,7230,0
|
|
20240417,111000,15643070,7230,7230,7230,7230,0
|
|
20240417,110900,15643070,7230,7230,7230,7230,0
|
|
20240417,110800,15643070,7230,7230,7230,7230,0
|
|
20240417,110700,15643070,7230,7230,7230,7230,0
|
|
20240417,110600,15643070,7230,7230,7230,7230,0
|
|
20240417,110500,15643070,7230,7230,7230,7230,0
|
|
20240417,110400,15643070,7230,7230,7230,7230,4
|
|
20240417,110300,15614150,7240,7240,7240,7240,7
|
|
20240417,110200,15563470,7250,7250,7250,7250,0
|
|
20240417,110100,15563470,7250,7250,7250,7250,0
|
|
20240417,110000,15563470,7250,7250,7250,7250,11
|
|
20240417,105900,15483720,7250,7250,7250,7250,0
|
|
20240417,105800,15483720,7250,7250,7250,7250,0
|
|
20240417,105700,15483720,7250,7250,7250,7250,0
|
|
20240417,105600,15483720,7250,7250,7250,7250,0
|
|
20240417,105500,15483720,7250,7250,7250,7250,0
|
|
20240417,105400,15483720,7250,7250,7250,7250,0
|
|
20240417,105300,15483720,7250,7250,7250,7250,0
|
|
20240417,105200,15483720,7250,7250,7250,7250,0
|
|
20240417,105100,15483720,7250,7250,7250,7250,0
|
|
20240417,105000,15483720,7250,7250,7250,7250,0
|
|
20240417,104900,15483720,7250,7250,7250,7250,0
|
|
20240417,104800,15483720,7250,7250,7250,7250,810
|
|
20240417,104700,9611220,7250,7250,7250,7250,0
|
|
20240417,104600,9611220,7250,7250,7250,7250,0
|
|
20240417,104500,9611220,7250,7250,7250,7250,0
|
|
20240417,104400,9611220,7250,7250,7250,7250,0
|
|
20240417,104300,9611220,7250,7250,7250,7250,0
|
|
20240417,104200,9611220,7250,7250,7250,7250,0
|
|
20240417,104100,9611220,7250,7250,7250,7250,0
|
|
20240417,104000,9611220,7250,7250,7250,7250,0
|
|
20240417,103900,9611220,7250,7250,7250,7250,0
|
|
20240417,103800,9611220,7250,7250,7250,7250,0
|
|
20240417,103700,9611220,7250,7250,7250,7250,0
|
|
20240417,103600,9611220,7250,7250,7250,7250,0
|
|
20240417,103500,9611220,7250,7250,7250,7250,0
|
|
20240417,103400,9611220,7250,7250,7250,7250,0
|
|
20240417,103300,9611220,7250,7250,7250,7250,0
|
|
20240417,103200,9611220,7250,7250,7250,7250,0
|
|
20240417,103100,9611220,7250,7250,7250,7250,0
|
|
20240417,103000,9611220,7250,7250,7250,7250,0
|
|
20240417,102900,9611220,7250,7250,7250,7250,0
|
|
20240417,102800,9611220,7250,7250,7250,7250,0
|
|
20240417,102700,9611220,7250,7250,7250,7250,0
|
|
20240417,102600,9611220,7250,7250,7250,7250,0
|
|
20240417,102500,9611220,7250,7250,7250,7250,0
|
|
20240417,102400,9611220,7250,7250,7250,7250,0
|
|
20240417,102300,9611220,7250,7250,7250,7250,0
|
|
20240417,102200,9611220,7250,7250,7250,7250,0
|
|
20240417,102100,9611220,7250,7250,7250,7250,0
|
|
20240417,102000,9611220,7250,7250,7250,7250,0
|
|
20240417,101900,9611220,7250,7250,7250,7250,0
|
|
20240417,101800,9611220,7250,7250,7250,7250,0
|
|
20240417,101700,9611220,7250,7250,7250,7250,0
|
|
20240417,101600,9611220,7250,7250,7250,7250,0
|
|
20240417,101500,9611220,7250,7250,7250,7250,0
|
|
20240417,101400,9611220,7250,7250,7250,7250,0
|
|
20240417,101300,9611220,7250,7250,7250,7250,0
|
|
20240417,101200,9611220,7250,7250,7250,7250,0
|
|
20240417,101100,9611220,7250,7250,7250,7250,0
|
|
20240417,101000,9611220,7250,7250,7250,7250,0
|
|
20240417,100900,9611220,7250,7250,7250,7250,0
|
|
20240417,100800,9611220,7250,7250,7250,7250,0
|
|
20240417,100700,9611220,7250,7250,7250,7250,0
|
|
20240417,100600,9611220,7250,7250,7250,7250,0
|
|
20240417,100500,9611220,7250,7250,7250,7250,200
|
|
20240417,100400,8161220,7250,7250,7250,7250,0
|
|
20240417,100300,8161220,7250,7250,7250,7250,0
|
|
20240417,100200,8161220,7250,7250,7250,7250,0
|
|
20240417,100100,8161220,7250,7250,7250,7250,0
|
|
20240417,100000,8161220,7250,7250,7250,7250,0
|
|
20240417,095900,8161220,7250,7250,7250,7250,0
|
|
20240417,095800,8161220,7250,7250,7250,7250,0
|
|
20240417,095700,8161220,7250,7250,7250,7250,0
|
|
20240417,095600,8161220,7250,7250,7250,7250,0
|
|
20240417,095500,8161220,7250,7250,7250,7250,673
|
|
20240417,095400,3281970,7250,7250,7250,7250,0
|
|
20240417,095300,3281970,7250,7250,7250,7250,0
|
|
20240417,095200,3281970,7250,7250,7250,7250,0
|
|
20240417,095100,3281970,7250,7250,7250,7250,0
|
|
20240417,095000,3281970,7250,7250,7250,7250,50
|
|
20240417,094900,2919470,7250,7250,7250,7250,0
|
|
20240417,094800,2919470,7250,7250,7250,7250,0
|
|
20240417,094700,2919470,7250,7250,7250,7250,0
|
|
20240417,094600,2919470,7250,7300,7300,7250,127
|
|
20240417,094500,1997370,7340,7340,7340,7340,0
|
|
20240417,094400,1997370,7340,7340,7340,7340,0
|
|
20240417,094300,1997370,7340,7340,7340,7340,0
|
|
20240417,094200,1997370,7340,7340,7340,7340,0
|
|
20240417,094100,1997370,7340,7340,7340,7340,0
|
|
20240417,094000,1997370,7340,7340,7340,7340,0
|
|
20240417,093900,1997370,7340,7340,7340,7340,0
|
|
20240417,093800,1997370,7340,7340,7340,7340,0
|
|
20240417,093700,1997370,7340,7340,7340,7340,100
|
|
20240417,093600,1263370,7350,7350,7350,7350,0
|
|
20240417,093500,1263370,7350,7350,7350,7350,0
|
|
20240417,093400,1263370,7350,7350,7350,7350,0
|
|
20240417,093300,1263370,7350,7350,7350,7350,0
|
|
20240417,093200,1263370,7350,7350,7350,7350,0
|
|
20240417,093100,1263370,7350,7350,7350,7350,0
|
|
20240417,093000,1263370,7350,7350,7350,7350,0
|
|
20240417,092900,1263370,7350,7350,7350,7350,0
|
|
20240417,092800,1263370,7350,7350,7350,7350,0
|
|
20240417,092700,1263370,7350,7350,7350,7350,0
|
|
20240417,092600,1263370,7350,7350,7350,7350,0
|
|
20240417,092500,1263370,7350,7350,7350,7350,0
|
|
20240417,092400,1263370,7350,7350,7350,7350,0
|
|
20240417,092300,1263370,7350,7350,7350,7350,0
|
|
20240417,092200,1263370,7350,7350,7350,7350,0
|
|
20240417,092100,1263370,7350,7350,7350,7350,0
|
|
20240417,092000,1263370,7350,7350,7350,7350,0
|
|
20240417,091900,1263370,7350,7350,7350,7350,0
|
|
20240417,091800,1263370,7350,7350,7350,7350,0
|
|
20240417,091700,1263370,7350,7350,7350,7350,0
|
|
20240417,091600,1263370,7350,7350,7350,7350,0
|
|
20240417,091500,1263370,7350,7350,7350,7350,0
|
|
20240417,091400,1263370,7350,7340,7350,7340,170
|
|
20240417,091300,14740,7370,7370,7370,7370,0
|
|
20240417,091200,14740,7370,7370,7370,7370,0
|
|
20240417,091100,14740,7370,7370,7370,7370,0
|
|
20240417,091000,14740,7370,7370,7370,7370,0
|
|
20240417,090900,14740,7370,7370,7370,7370,0
|
|
20240417,090800,14740,7370,7370,7370,7370,0
|
|
20240417,090700,14740,7370,7370,7370,7370,0
|
|
20240417,090600,14740,7370,7370,7370,7370,0
|
|
20240417,090500,14740,7370,7370,7370,7370,0
|
|
20240417,090400,14740,7370,7370,7370,7370,0
|
|
20240417,090300,14740,7370,7370,7370,7370,0
|
|
20240417,090200,14740,7370,7370,7370,7370,2
|
|
20240417,090100,0,7380,7380,7380,7380,0
|
|
20240417,090000,0,7380,7380,7380,7380,0
|