700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,203700,52145430,6240,6240,6240,6240,161
|
|
20240423,203600,52145430,6240,6240,6240,6240,0
|
|
20240423,203500,52145430,6240,6240,6240,6240,0
|
|
20240423,203400,52145430,6240,6240,6240,6240,0
|
|
20240423,203300,52145430,6240,6240,6240,6240,0
|
|
20240423,203200,52145430,6240,6240,6240,6240,0
|
|
20240423,203100,52145430,6240,6240,6240,6240,0
|
|
20240423,203000,52145430,6240,6240,6240,6240,0
|
|
20240423,202900,52145430,6240,6240,6240,6240,0
|
|
20240423,202800,52145430,6240,6240,6240,6240,0
|
|
20240423,202700,52145430,6240,6240,6240,6240,0
|
|
20240423,202600,52145430,6240,6240,6240,6240,0
|
|
20240423,202500,52145430,6240,6240,6240,6240,0
|
|
20240423,202400,52145430,6240,6240,6240,6240,0
|
|
20240423,202300,52145430,6240,6240,6240,6240,0
|
|
20240423,202200,52145430,6240,6240,6240,6240,0
|
|
20240423,202100,52145430,6240,6240,6240,6240,0
|
|
20240423,202000,52145430,6240,6240,6240,6240,0
|
|
20240423,201900,52145430,6240,6240,6240,6240,0
|
|
20240423,201800,52145430,6240,6240,6240,6240,0
|
|
20240423,201700,52145430,6240,6240,6240,6240,0
|
|
20240423,201600,52145430,6240,6240,6240,6240,0
|
|
20240423,201500,52145430,6240,6240,6240,6240,0
|
|
20240423,201400,52145430,6240,6240,6240,6240,0
|
|
20240423,201300,52145430,6240,6240,6240,6240,0
|
|
20240423,201200,52145430,6240,6240,6240,6240,0
|
|
20240423,201100,52145430,6240,6240,6240,6240,0
|
|
20240423,201000,52145430,6240,6240,6240,6240,0
|
|
20240423,200900,52145430,6240,6240,6240,6240,0
|
|
20240423,200800,52145430,6240,6240,6240,6240,0
|
|
20240423,200700,52145430,6240,6240,6240,6240,161
|
|
20240423,200600,52145430,6240,6240,6240,6240,0
|
|
20240423,200500,52145430,6240,6240,6240,6240,0
|
|
20240423,200400,52145430,6240,6240,6240,6240,0
|
|
20240423,200300,52145430,6240,6240,6240,6240,0
|
|
20240423,200200,52145430,6240,6240,6240,6240,0
|
|
20240423,200100,52145430,6240,6240,6240,6240,0
|
|
20240423,200000,52145430,6240,6240,6240,6240,0
|
|
20240423,195900,52145430,6240,6240,6240,6240,0
|
|
20240423,195800,52145430,6240,6240,6240,6240,0
|
|
20240423,195700,52145430,6240,6240,6240,6240,0
|
|
20240423,195600,52145430,6240,6240,6240,6240,0
|
|
20240423,195500,52145430,6240,6240,6240,6240,0
|
|
20240423,195400,52145430,6240,6240,6240,6240,0
|
|
20240423,195300,52145430,6240,6240,6240,6240,0
|
|
20240423,195200,52145430,6240,6240,6240,6240,0
|
|
20240423,195100,52145430,6240,6240,6240,6240,0
|
|
20240423,195000,52145430,6240,6240,6240,6240,0
|
|
20240423,194900,52145430,6240,6240,6240,6240,0
|
|
20240423,194800,52145430,6240,6240,6240,6240,0
|
|
20240423,194700,52145430,6240,6240,6240,6240,0
|
|
20240423,194600,52145430,6240,6240,6240,6240,0
|
|
20240423,194500,52145430,6240,6240,6240,6240,0
|
|
20240423,194400,52145430,6240,6240,6240,6240,0
|
|
20240423,194300,52145430,6240,6240,6240,6240,0
|
|
20240423,194200,52145430,6240,6240,6240,6240,0
|
|
20240423,194100,52145430,6240,6240,6240,6240,0
|
|
20240423,194000,52145430,6240,6240,6240,6240,0
|
|
20240423,193900,52145430,6240,6240,6240,6240,0
|
|
20240423,193800,52145430,6240,6240,6240,6240,0
|
|
20240423,193700,52145430,6240,6240,6240,6240,161
|
|
20240423,193600,52145430,6240,6240,6240,6240,0
|
|
20240423,193500,52145430,6240,6240,6240,6240,0
|
|
20240423,193400,52145430,6240,6240,6240,6240,0
|
|
20240423,193300,52145430,6240,6240,6240,6240,0
|
|
20240423,193200,52145430,6240,6240,6240,6240,0
|
|
20240423,193100,52145430,6240,6240,6240,6240,0
|
|
20240423,193000,52145430,6240,6240,6240,6240,0
|
|
20240423,192900,52145430,6240,6240,6240,6240,0
|
|
20240423,192800,52145430,6240,6240,6240,6240,0
|
|
20240423,192700,52145430,6240,6240,6240,6240,0
|
|
20240423,192600,52145430,6240,6240,6240,6240,0
|
|
20240423,192500,52145430,6240,6240,6240,6240,0
|
|
20240423,192400,52145430,6240,6240,6240,6240,0
|
|
20240423,192300,52145430,6240,6240,6240,6240,0
|
|
20240423,192200,52145430,6240,6240,6240,6240,0
|
|
20240423,192100,52145430,6240,6240,6240,6240,0
|
|
20240423,192000,52145430,6240,6240,6240,6240,0
|
|
20240423,191900,52145430,6240,6240,6240,6240,0
|
|
20240423,191800,52145430,6240,6240,6240,6240,0
|
|
20240423,191700,52145430,6240,6240,6240,6240,0
|
|
20240423,191600,52145430,6240,6240,6240,6240,0
|
|
20240423,191500,52145430,6240,6240,6240,6240,0
|
|
20240423,191400,52145430,6240,6240,6240,6240,0
|
|
20240423,191300,52145430,6240,6240,6240,6240,0
|
|
20240423,191200,52145430,6240,6240,6240,6240,0
|
|
20240423,191100,52145430,6240,6240,6240,6240,0
|
|
20240423,191000,52145430,6240,6240,6240,6240,0
|
|
20240423,190900,52145430,6240,6240,6240,6240,0
|
|
20240423,190800,52145430,6240,6240,6240,6240,0
|
|
20240423,190700,52145430,6240,6240,6240,6240,161
|
|
20240423,190600,52145430,6240,6240,6240,6240,0
|
|
20240423,190500,52145430,6240,6240,6240,6240,0
|
|
20240423,190400,52145430,6240,6240,6240,6240,0
|
|
20240423,190300,52145430,6240,6240,6240,6240,0
|
|
20240423,190200,52145430,6240,6240,6240,6240,0
|
|
20240423,190100,52145430,6240,6240,6240,6240,0
|
|
20240423,190000,52145430,6240,6240,6240,6240,0
|
|
20240423,185900,52145430,6240,6240,6240,6240,0
|
|
20240423,185800,52145430,6240,6240,6240,6240,0
|
|
20240423,185700,52145430,6240,6240,6240,6240,0
|
|
20240423,185600,52145430,6240,6240,6240,6240,0
|
|
20240423,185500,52145430,6240,6240,6240,6240,0
|
|
20240423,185400,52145430,6240,6240,6240,6240,0
|
|
20240423,185300,52145430,6240,6240,6240,6240,0
|
|
20240423,185200,52145430,6240,6240,6240,6240,0
|
|
20240423,185100,52145430,6240,6240,6240,6240,0
|
|
20240423,185000,52145430,6240,6240,6240,6240,0
|
|
20240423,184900,52145430,6240,6240,6240,6240,0
|
|
20240423,184800,52145430,6240,6240,6240,6240,0
|
|
20240423,184700,52145430,6240,6240,6240,6240,0
|
|
20240423,184600,52145430,6240,6240,6240,6240,0
|
|
20240423,184500,52145430,6240,6240,6240,6240,0
|
|
20240423,184400,52145430,6240,6240,6240,6240,0
|
|
20240423,184300,52145430,6240,6240,6240,6240,0
|
|
20240423,184200,52145430,6240,6240,6240,6240,0
|
|
20240423,184100,52145430,6240,6240,6240,6240,0
|
|
20240423,184000,52145430,6240,6240,6240,6240,0
|
|
20240423,183900,52145430,6240,6240,6240,6240,0
|
|
20240423,183800,52145430,6240,6240,6240,6240,0
|
|
20240423,183700,52145430,6240,6240,6240,6240,161
|
|
20240423,183600,52145430,6240,6240,6240,6240,0
|
|
20240423,183500,52145430,6240,6240,6240,6240,0
|
|
20240423,183400,52145430,6240,6240,6240,6240,0
|
|
20240423,183300,52145430,6240,6240,6240,6240,0
|
|
20240423,183200,52145430,6240,6240,6240,6240,0
|
|
20240423,183100,52145430,6240,6240,6240,6240,0
|
|
20240423,183000,52145430,6240,6240,6240,6240,0
|
|
20240423,182900,52145430,6240,6240,6240,6240,0
|
|
20240423,182800,52145430,6240,6240,6240,6240,0
|
|
20240423,182700,52145430,6240,6240,6240,6240,0
|
|
20240423,182600,52145430,6240,6240,6240,6240,0
|
|
20240423,182500,52145430,6240,6240,6240,6240,0
|
|
20240423,182400,52145430,6240,6240,6240,6240,0
|
|
20240423,182300,52145430,6240,6240,6240,6240,0
|
|
20240423,182200,52145430,6240,6240,6240,6240,0
|
|
20240423,182100,52145430,6240,6240,6240,6240,0
|
|
20240423,182000,52145430,6240,6240,6240,6240,0
|
|
20240423,181900,52145430,6240,6240,6240,6240,0
|
|
20240423,181800,52145430,6240,6240,6240,6240,0
|
|
20240423,181700,52145430,6240,6240,6240,6240,0
|
|
20240423,181600,52145430,6240,6240,6240,6240,0
|
|
20240423,181500,52145430,6240,6240,6240,6240,0
|
|
20240423,181400,52145430,6240,6240,6240,6240,0
|
|
20240423,181300,52145430,6240,6240,6240,6240,0
|
|
20240423,181200,52145430,6240,6240,6240,6240,0
|
|
20240423,181100,52145430,6240,6240,6240,6240,0
|
|
20240423,181000,52145430,6240,6240,6240,6240,0
|
|
20240423,180900,52145430,6240,6240,6240,6240,0
|
|
20240423,180800,52145430,6240,6240,6240,6240,0
|
|
20240423,180700,52145430,6240,6240,6240,6240,161
|
|
20240423,180600,52145430,6240,6240,6240,6240,0
|
|
20240423,180500,52145430,6240,6240,6240,6240,0
|
|
20240423,180400,52145430,6240,6240,6240,6240,0
|
|
20240423,180300,52145430,6240,6240,6240,6240,0
|
|
20240423,180200,52145430,6240,6240,6240,6240,0
|
|
20240423,180100,52145430,6240,6240,6240,6240,0
|
|
20240423,180000,52145430,6240,6240,6240,6240,0
|
|
20240423,175900,52145430,6240,6240,6240,6240,0
|
|
20240423,175800,52145430,6240,6240,6240,6240,0
|
|
20240423,175700,52145430,6240,6240,6240,6240,0
|
|
20240423,175600,52145430,6240,6240,6240,6240,0
|
|
20240423,175500,52145430,6240,6240,6240,6240,0
|
|
20240423,175400,52145430,6240,6240,6240,6240,0
|
|
20240423,175300,52145430,6240,6240,6240,6240,0
|
|
20240423,175200,52145430,6240,6240,6240,6240,0
|
|
20240423,175100,52145430,6240,6240,6240,6240,0
|
|
20240423,175000,52145430,6240,6240,6240,6240,0
|
|
20240423,174900,52145430,6240,6240,6240,6240,0
|
|
20240423,174800,52145430,6240,6240,6240,6240,0
|
|
20240423,174700,52145430,6240,6240,6240,6240,0
|
|
20240423,174600,52145430,6240,6240,6240,6240,0
|
|
20240423,174500,52145430,6240,6240,6240,6240,0
|
|
20240423,174400,52145430,6240,6240,6240,6240,0
|
|
20240423,174300,52145430,6240,6240,6240,6240,0
|
|
20240423,174200,52145430,6240,6240,6240,6240,0
|
|
20240423,174100,52145430,6240,6240,6240,6240,0
|
|
20240423,174000,52145430,6240,6240,6240,6240,0
|
|
20240423,173900,52145430,6240,6240,6240,6240,0
|
|
20240423,173800,52145430,6240,6240,6240,6240,0
|
|
20240423,173700,52145430,6240,6240,6240,6240,161
|
|
20240423,173600,52145430,6240,6240,6240,6240,0
|
|
20240423,173500,52145430,6240,6240,6240,6240,0
|
|
20240423,173400,52145430,6240,6240,6240,6240,0
|
|
20240423,173300,52145430,6240,6240,6240,6240,0
|
|
20240423,173200,52145430,6240,6240,6240,6240,0
|
|
20240423,173100,52145430,6240,6240,6240,6240,0
|
|
20240423,173000,52145430,6240,6240,6240,6240,0
|
|
20240423,172900,52145430,6240,6240,6240,6240,0
|
|
20240423,172800,52145430,6240,6240,6240,6240,0
|
|
20240423,172700,52145430,6240,6240,6240,6240,0
|
|
20240423,172600,52145430,6240,6240,6240,6240,0
|
|
20240423,172500,52145430,6240,6240,6240,6240,0
|
|
20240423,172400,52145430,6240,6240,6240,6240,0
|
|
20240423,172300,52145430,6240,6240,6240,6240,0
|
|
20240423,172200,52145430,6240,6240,6240,6240,0
|
|
20240423,172100,52145430,6240,6240,6240,6240,0
|
|
20240423,172000,52145430,6240,6240,6240,6240,0
|
|
20240423,171900,52145430,6240,6240,6240,6240,0
|
|
20240423,171800,52145430,6240,6240,6240,6240,0
|
|
20240423,171700,52145430,6240,6240,6240,6240,0
|
|
20240423,171600,52145430,6240,6240,6240,6240,0
|
|
20240423,171500,52145430,6240,6240,6240,6240,0
|
|
20240423,171400,52145430,6240,6240,6240,6240,0
|
|
20240423,171300,52145430,6240,6240,6240,6240,0
|
|
20240423,171200,52145430,6240,6240,6240,6240,0
|
|
20240423,171100,52145430,6240,6240,6240,6240,0
|
|
20240423,171000,52145430,6240,6240,6240,6240,0
|
|
20240423,170900,52145430,6240,6240,6240,6240,0
|
|
20240423,170800,52145430,6240,6240,6240,6240,0
|
|
20240423,170700,52145430,6240,6240,6240,6240,161
|
|
20240423,170600,52145430,6240,6240,6240,6240,0
|
|
20240423,170500,52145430,6240,6240,6240,6240,0
|
|
20240423,170400,52145430,6240,6240,6240,6240,0
|
|
20240423,170300,52145430,6240,6240,6240,6240,0
|
|
20240423,170200,52145430,6240,6240,6240,6240,0
|
|
20240423,170100,52145430,6240,6240,6240,6240,0
|
|
20240423,170000,52145430,6240,6240,6240,6240,0
|
|
20240423,165900,52145430,6240,6240,6240,6240,0
|
|
20240423,165800,52145430,6240,6240,6240,6240,0
|
|
20240423,165700,52145430,6240,6240,6240,6240,0
|
|
20240423,165600,52145430,6240,6240,6240,6240,0
|
|
20240423,165500,52145430,6240,6240,6240,6240,0
|
|
20240423,165400,52145430,6240,6240,6240,6240,0
|
|
20240423,165300,52145430,6240,6240,6240,6240,0
|
|
20240423,165200,52145430,6240,6240,6240,6240,0
|
|
20240423,165100,52145430,6240,6240,6240,6240,0
|
|
20240423,165000,52145430,6240,6240,6240,6240,0
|
|
20240423,164900,52145430,6240,6240,6240,6240,0
|
|
20240423,164800,52145430,6240,6240,6240,6240,0
|
|
20240423,164700,52145430,6240,6240,6240,6240,0
|
|
20240423,164600,52145430,6240,6240,6240,6240,0
|
|
20240423,164500,52145430,6240,6240,6240,6240,0
|
|
20240423,164400,52145430,6240,6240,6240,6240,0
|
|
20240423,164300,52145430,6240,6240,6240,6240,0
|
|
20240423,164200,52145430,6240,6240,6240,6240,0
|
|
20240423,164100,52145430,6240,6240,6240,6240,0
|
|
20240423,164000,52145430,6240,6240,6240,6240,0
|
|
20240423,163900,52145430,6240,6240,6240,6240,0
|
|
20240423,163800,52145430,6240,6240,6240,6240,0
|
|
20240423,163700,52145430,6240,6240,6240,6240,161
|
|
20240423,163600,52145430,6240,6240,6240,6240,0
|
|
20240423,163500,52145430,6240,6240,6240,6240,0
|
|
20240423,163400,52145430,6240,6240,6240,6240,0
|
|
20240423,163300,52145430,6240,6240,6240,6240,0
|
|
20240423,163200,52145430,6240,6240,6240,6240,0
|
|
20240423,163100,52145430,6240,6240,6240,6240,0
|
|
20240423,163000,52145430,6240,6240,6240,6240,0
|
|
20240423,162900,52145430,6240,6240,6240,6240,0
|
|
20240423,162800,52145430,6240,6240,6240,6240,0
|
|
20240423,162700,52145430,6240,6240,6240,6240,0
|
|
20240423,162600,52145430,6240,6240,6240,6240,0
|
|
20240423,162500,52145430,6240,6240,6240,6240,0
|
|
20240423,162400,52145430,6240,6240,6240,6240,0
|
|
20240423,162300,52145430,6240,6240,6240,6240,0
|
|
20240423,162200,52145430,6240,6240,6240,6240,0
|
|
20240423,162100,52145430,6240,6240,6240,6240,0
|
|
20240423,162000,52145430,6240,6240,6240,6240,0
|
|
20240423,161900,52145430,6240,6240,6240,6240,0
|
|
20240423,161800,52145430,6240,6240,6240,6240,0
|
|
20240423,161700,52145430,6240,6240,6240,6240,0
|
|
20240423,161600,52145430,6240,6240,6240,6240,0
|
|
20240423,161500,52145430,6240,6240,6240,6240,0
|
|
20240423,161400,52145430,6240,6240,6240,6240,0
|
|
20240423,161300,52145430,6240,6240,6240,6240,0
|
|
20240423,161200,52145430,6240,6240,6240,6240,0
|
|
20240423,161100,52145430,6240,6240,6240,6240,0
|
|
20240423,161000,52145430,6240,6240,6240,6240,0
|
|
20240423,160900,52145430,6240,6240,6240,6240,0
|
|
20240423,160800,52145430,6240,6240,6240,6240,0
|
|
20240423,160700,52145430,6240,6240,6240,6240,161
|
|
20240423,160600,52145430,6240,6240,6240,6240,0
|
|
20240423,160500,52145430,6240,6240,6240,6240,0
|
|
20240423,160400,52145430,6240,6240,6240,6240,0
|
|
20240423,160300,52145430,6240,6240,6240,6240,0
|
|
20240423,160200,52145430,6240,6240,6240,6240,0
|
|
20240423,160100,52145430,6240,6240,6240,6240,0
|
|
20240423,160000,52145430,6240,6240,6240,6240,0
|
|
20240423,155900,52145430,6240,6240,6240,6240,0
|
|
20240423,155800,52145430,6240,6240,6240,6240,0
|
|
20240423,155700,52145430,6240,6240,6240,6240,0
|
|
20240423,155600,52145430,6240,6240,6240,6240,0
|
|
20240423,155500,52145430,6240,6240,6240,6240,0
|
|
20240423,155400,52145430,6240,6240,6240,6240,0
|
|
20240423,155300,52145430,6240,6240,6240,6240,0
|
|
20240423,155200,52145430,6240,6240,6240,6240,0
|
|
20240423,155100,52145430,6240,6240,6240,6240,0
|
|
20240423,155000,52145430,6240,6240,6240,6240,0
|
|
20240423,154900,52145430,6240,6240,6240,6240,0
|
|
20240423,154800,52145430,6240,6240,6240,6240,0
|
|
20240423,154700,52145430,6240,6240,6240,6240,0
|
|
20240423,154600,52145430,6240,6240,6240,6240,0
|
|
20240423,154500,52145430,6240,6240,6240,6240,0
|
|
20240423,154400,52145430,6240,6240,6240,6240,0
|
|
20240423,154300,52145430,6240,6240,6240,6240,0
|
|
20240423,154200,52145430,6240,6240,6240,6240,0
|
|
20240423,154100,52145430,6240,6240,6240,6240,0
|
|
20240423,154000,52145430,6240,6240,6240,6240,0
|
|
20240423,153900,52145430,6240,6240,6240,6240,0
|
|
20240423,153800,52145430,6240,6240,6240,6240,0
|
|
20240423,153700,52145430,6240,6240,6240,6240,161
|
|
20240423,153600,52145430,6240,6240,6240,6240,0
|
|
20240423,153500,52145430,6240,6240,6240,6240,0
|
|
20240423,153400,52145430,6240,6240,6240,6240,0
|
|
20240423,153300,52145430,6240,6240,6240,6240,0
|
|
20240423,153200,52145430,6240,6240,6240,6240,0
|
|
20240423,153100,52145430,6240,6240,6240,6240,0
|
|
20240423,153000,52145430,6240,6240,6240,6240,161
|
|
20240423,152900,51140790,6210,6210,6210,6210,0
|
|
20240423,152800,51140790,6210,6210,6210,6210,0
|
|
20240423,152700,51140790,6210,6210,6210,6210,0
|
|
20240423,152600,51140790,6210,6210,6210,6210,0
|
|
20240423,152500,51140790,6210,6210,6210,6210,0
|
|
20240423,152400,51140790,6210,6210,6210,6210,0
|
|
20240423,152300,51140790,6210,6210,6210,6210,0
|
|
20240423,152200,51140790,6210,6210,6210,6210,0
|
|
20240423,152100,51140790,6210,6210,6210,6210,0
|
|
20240423,152000,51140790,6210,6210,6210,6210,0
|
|
20240423,151900,51140790,6210,6210,6210,6210,0
|
|
20240423,151800,51140790,6210,6210,6210,6210,0
|
|
20240423,151700,51140790,6210,6210,6210,6210,1
|
|
20240423,151600,51134580,6200,6200,6200,6200,0
|
|
20240423,151500,51134580,6200,6200,6200,6200,0
|
|
20240423,151400,51134580,6200,6150,6200,6140,20
|
|
20240423,151300,51011710,6160,6160,6160,6160,0
|
|
20240423,151200,51011710,6160,6160,6160,6160,3
|
|
20240423,151100,50993230,6170,6180,6180,6170,3
|
|
20240423,151000,50974710,6240,6240,6240,6240,0
|
|
20240423,150900,50974710,6240,6240,6240,6240,0
|
|
20240423,150800,50974710,6240,6240,6240,6240,0
|
|
20240423,150700,50974710,6240,6240,6240,6240,0
|
|
20240423,150600,50974710,6240,6240,6240,6240,0
|
|
20240423,150500,50974710,6240,6240,6240,6240,0
|
|
20240423,150400,50974710,6240,6240,6240,6240,1
|
|
20240423,150300,50968470,6240,6240,6240,6240,0
|
|
20240423,150200,50968470,6240,6240,6240,6240,0
|
|
20240423,150100,50968470,6240,6240,6240,6240,1
|
|
20240423,150000,50962230,6180,6180,6180,6180,1
|
|
20240423,145900,50956050,6240,6240,6240,6240,0
|
|
20240423,145800,50956050,6240,6240,6240,6240,0
|
|
20240423,145700,50956050,6240,6240,6240,6240,0
|
|
20240423,145600,50956050,6240,6240,6240,6240,0
|
|
20240423,145500,50956050,6240,6240,6240,6240,0
|
|
20240423,145400,50956050,6240,6150,6240,6150,129
|
|
20240423,145300,50160080,6150,6150,6150,6150,0
|
|
20240423,145200,50160080,6150,6150,6150,6150,2
|
|
20240423,145100,50147780,6160,6160,6160,6160,0
|
|
20240423,145000,50147780,6160,6160,6160,6160,0
|
|
20240423,144900,50147780,6160,6160,6160,6160,0
|
|
20240423,144800,50147780,6160,6160,6160,6160,0
|
|
20240423,144700,50147780,6160,6160,6160,6160,0
|
|
20240423,144600,50147780,6160,6160,6160,6160,0
|
|
20240423,144500,50147780,6160,6160,6160,6160,9
|
|
20240423,144400,50092340,6140,6140,6140,6140,0
|
|
20240423,144300,50092340,6140,6140,6140,6140,0
|
|
20240423,144200,50092340,6140,6140,6140,6140,0
|
|
20240423,144100,50092340,6140,6140,6140,6140,0
|
|
20240423,144000,50092340,6140,6140,6140,6140,0
|
|
20240423,143900,50092340,6140,6140,6140,6140,0
|
|
20240423,143800,50092340,6140,6140,6140,6140,0
|
|
20240423,143700,50092340,6140,6140,6140,6140,0
|
|
20240423,143600,50092340,6140,6140,6140,6140,0
|
|
20240423,143500,50092340,6140,6140,6140,6140,0
|
|
20240423,143400,50092340,6140,6140,6140,6140,0
|
|
20240423,143300,50092340,6140,6140,6140,6140,0
|
|
20240423,143200,50092340,6140,6140,6140,6140,0
|
|
20240423,143100,50092340,6140,6140,6140,6140,0
|
|
20240423,143000,50092340,6140,6140,6140,6140,1
|
|
20240423,142900,50086200,6160,6160,6160,6160,0
|
|
20240423,142800,50086200,6160,6160,6160,6160,0
|
|
20240423,142700,50086200,6160,6160,6160,6160,0
|
|
20240423,142600,50086200,6160,6160,6160,6160,0
|
|
20240423,142500,50086200,6160,6160,6160,6160,0
|
|
20240423,142400,50086200,6160,6160,6160,6160,0
|
|
20240423,142300,50086200,6160,6160,6160,6160,0
|
|
20240423,142200,50086200,6160,6160,6160,6160,0
|
|
20240423,142100,50086200,6160,6160,6160,6160,0
|
|
20240423,142000,50086200,6160,6160,6160,6160,0
|
|
20240423,141900,50086200,6160,6160,6160,6160,0
|
|
20240423,141800,50086200,6160,6160,6160,6160,0
|
|
20240423,141700,50086200,6160,6160,6160,6160,0
|
|
20240423,141600,50086200,6160,6160,6160,6160,0
|
|
20240423,141500,50086200,6160,6160,6160,6160,0
|
|
20240423,141400,50086200,6160,6160,6160,6160,0
|
|
20240423,141300,50086200,6160,6160,6160,6160,0
|
|
20240423,141200,50086200,6160,6160,6160,6160,0
|
|
20240423,141100,50086200,6160,6160,6160,6160,0
|
|
20240423,141000,50086200,6160,6160,6160,6160,0
|
|
20240423,140900,50086200,6160,6160,6160,6160,0
|
|
20240423,140800,50086200,6160,6160,6160,6160,0
|
|
20240423,140700,50086200,6160,6160,6160,6160,0
|
|
20240423,140600,50086200,6160,6160,6160,6160,1
|
|
20240423,140500,50080040,6140,6140,6140,6140,0
|
|
20240423,140400,50080040,6140,6140,6140,6140,139
|
|
20240423,140300,49226580,6140,6140,6140,6140,139
|
|
20240423,140200,48373120,6140,6140,6140,6140,0
|
|
20240423,140100,48373120,6140,6140,6140,6140,0
|
|
20240423,140000,48373120,6140,6140,6140,6140,0
|
|
20240423,135900,48373120,6140,6140,6140,6140,0
|
|
20240423,135800,48373120,6140,6140,6140,6140,0
|
|
20240423,135700,48373120,6140,6140,6140,6140,0
|
|
20240423,135600,48373120,6140,6180,6180,6140,107
|
|
20240423,135500,47715170,6250,6250,6250,6250,0
|
|
20240423,135400,47715170,6250,6250,6250,6250,0
|
|
20240423,135300,47715170,6250,6250,6250,6250,0
|
|
20240423,135200,47715170,6250,6250,6250,6250,0
|
|
20240423,135100,47715170,6250,6250,6250,6250,0
|
|
20240423,135000,47715170,6250,6250,6250,6250,0
|
|
20240423,134900,47715170,6250,6250,6250,6250,0
|
|
20240423,134800,47715170,6250,6250,6250,6250,0
|
|
20240423,134700,47715170,6250,6250,6250,6250,0
|
|
20240423,134600,47715170,6250,6250,6250,6250,0
|
|
20240423,134500,47715170,6250,6250,6250,6250,0
|
|
20240423,134400,47715170,6250,6250,6250,6250,1
|
|
20240423,134300,47708920,6240,6240,6240,6240,278
|
|
20240423,134200,45974200,6240,6240,6240,6240,0
|
|
20240423,134100,45974200,6240,6240,6240,6240,0
|
|
20240423,134000,45974200,6240,6240,6240,6240,0
|
|
20240423,133900,45974200,6240,6240,6240,6240,0
|
|
20240423,133800,45974200,6240,6240,6240,6240,0
|
|
20240423,133700,45974200,6240,6240,6240,6240,0
|
|
20240423,133600,45974200,6240,6240,6240,6240,0
|
|
20240423,133500,45974200,6240,6230,6240,6230,4
|
|
20240423,133400,45949270,6220,6220,6220,6220,1
|
|
20240423,133300,45943050,6150,6150,6150,6150,0
|
|
20240423,133200,45943050,6150,6150,6150,6150,0
|
|
20240423,133100,45943050,6150,6150,6150,6150,2
|
|
20240423,133000,45930750,6160,6160,6160,6160,0
|
|
20240423,132900,45930750,6160,6160,6160,6160,0
|
|
20240423,132800,45930750,6160,6160,6160,6160,0
|
|
20240423,132700,45930750,6160,6160,6160,6160,0
|
|
20240423,132600,45930750,6160,6160,6160,6160,2
|
|
20240423,132500,45918430,6160,6160,6160,6160,0
|
|
20240423,132400,45918430,6160,6160,6160,6160,0
|
|
20240423,132300,45918430,6160,6160,6160,6160,0
|
|
20240423,132200,45918430,6160,6160,6160,6160,0
|
|
20240423,132100,45918430,6160,6160,6160,6160,0
|
|
20240423,132000,45918430,6160,6160,6160,6160,0
|
|
20240423,131900,45918430,6160,6160,6160,6160,0
|
|
20240423,131800,45918430,6160,6160,6160,6160,0
|
|
20240423,131700,45918430,6160,6160,6160,6160,0
|
|
20240423,131600,45918430,6160,6160,6160,6160,0
|
|
20240423,131500,45918430,6160,6160,6160,6160,0
|
|
20240423,131400,45918430,6160,6160,6160,6160,0
|
|
20240423,131300,45918430,6160,6160,6160,6160,1
|
|
20240423,131200,45912270,6170,6170,6170,6170,0
|
|
20240423,131100,45912270,6170,6170,6170,6170,0
|
|
20240423,131000,45912270,6170,6170,6170,6170,0
|
|
20240423,130900,45912270,6170,6170,6170,6170,1
|
|
20240423,130800,45906100,6240,6240,6240,6240,0
|
|
20240423,130700,45906100,6240,6170,6240,6170,182
|
|
20240423,130600,44782870,6170,6170,6170,6170,0
|
|
20240423,130500,44782870,6170,6170,6170,6170,0
|
|
20240423,130400,44782870,6170,6170,6170,6170,0
|
|
20240423,130300,44782870,6170,6170,6170,6170,0
|
|
20240423,130200,44782870,6170,6170,6170,6170,0
|
|
20240423,130100,44782870,6170,6170,6170,6170,0
|
|
20240423,130000,44782870,6170,6170,6170,6170,0
|
|
20240423,125900,44782870,6170,6170,6170,6170,0
|
|
20240423,125800,44782870,6170,6170,6170,6170,0
|
|
20240423,125700,44782870,6170,6170,6170,6170,0
|
|
20240423,125600,44782870,6170,6170,6170,6170,0
|
|
20240423,125500,44782870,6170,6170,6170,6170,0
|
|
20240423,125400,44782870,6170,6170,6170,6170,0
|
|
20240423,125300,44782870,6170,6170,6170,6170,0
|
|
20240423,125200,44782870,6170,6170,6170,6170,0
|
|
20240423,125100,44782870,6170,6170,6170,6170,0
|
|
20240423,125000,44782870,6170,6170,6170,6170,0
|
|
20240423,124900,44782870,6170,6170,6170,6170,0
|
|
20240423,124800,44782870,6170,6170,6170,6170,1
|
|
20240423,124700,44776700,6140,6140,6140,6140,0
|
|
20240423,124600,44776700,6140,6140,6140,6140,0
|
|
20240423,124500,44776700,6140,6140,6140,6140,0
|
|
20240423,124400,44776700,6140,6140,6140,6140,0
|
|
20240423,124300,44776700,6140,6150,6150,6140,62
|
|
20240423,124200,44396000,6160,6160,6160,6160,0
|
|
20240423,124100,44396000,6160,6160,6160,6160,0
|
|
20240423,124000,44396000,6160,6160,6160,6160,0
|
|
20240423,123900,44396000,6160,6160,6160,6160,0
|
|
20240423,123800,44396000,6160,6160,6160,6160,0
|
|
20240423,123700,44396000,6160,6160,6160,6160,0
|
|
20240423,123600,44396000,6160,6160,6160,6160,104
|
|
20240423,123500,43755360,6170,6170,6170,6170,0
|
|
20240423,123400,43755360,6170,6170,6170,6170,0
|
|
20240423,123300,43755360,6170,6170,6170,6170,1
|
|
20240423,123200,43749190,6170,6170,6170,6170,0
|
|
20240423,123100,43749190,6170,6170,6170,6170,0
|
|
20240423,123000,43749190,6170,6170,6170,6170,0
|
|
20240423,122900,43749190,6170,6170,6170,6170,0
|
|
20240423,122800,43749190,6170,6170,6170,6170,0
|
|
20240423,122700,43749190,6170,6170,6170,6170,0
|
|
20240423,122600,43749190,6170,6170,6170,6170,0
|
|
20240423,122500,43749190,6170,6170,6170,6170,0
|
|
20240423,122400,43749190,6170,6170,6170,6170,0
|
|
20240423,122300,43749190,6170,6170,6170,6170,0
|
|
20240423,122200,43749190,6170,6170,6170,6170,0
|
|
20240423,122100,43749190,6170,6170,6170,6170,0
|
|
20240423,122000,43749190,6170,6170,6170,6170,0
|
|
20240423,121900,43749190,6170,6170,6170,6170,0
|
|
20240423,121800,43749190,6170,6170,6170,6170,0
|
|
20240423,121700,43749190,6170,6170,6170,6170,0
|
|
20240423,121600,43749190,6170,6170,6170,6170,0
|
|
20240423,121500,43749190,6170,6170,6170,6170,0
|
|
20240423,121400,43749190,6170,6170,6170,6170,0
|
|
20240423,121300,43749190,6170,6210,6230,6170,561
|
|
20240423,121200,40255430,6210,6210,6210,6210,0
|
|
20240423,121100,40255430,6210,6210,6210,6210,0
|
|
20240423,121000,40255430,6210,6210,6210,6210,0
|
|
20240423,120900,40255430,6210,6210,6210,6210,0
|
|
20240423,120800,40255430,6210,6210,6210,6210,0
|
|
20240423,120700,40255430,6210,6210,6210,6210,0
|
|
20240423,120600,40255430,6210,6210,6210,6210,0
|
|
20240423,120500,40255430,6210,6210,6210,6210,0
|
|
20240423,120400,40255430,6210,6210,6210,6210,0
|
|
20240423,120300,40255430,6210,6210,6210,6210,0
|
|
20240423,120200,40255430,6210,6210,6210,6210,0
|
|
20240423,120100,40255430,6210,6210,6210,6210,7
|
|
20240423,120000,40211960,6210,6210,6210,6210,0
|
|
20240423,115900,40211960,6210,6210,6210,6210,0
|
|
20240423,115800,40211960,6210,6210,6210,6210,0
|
|
20240423,115700,40211960,6210,6210,6210,6210,0
|
|
20240423,115600,40211960,6210,6210,6210,6210,0
|
|
20240423,115500,40211960,6210,6210,6210,6210,0
|
|
20240423,115400,40211960,6210,6210,6210,6210,1000
|
|
20240423,115300,34001960,6210,6210,6210,6210,10
|
|
20240423,115200,33939860,6210,6210,6210,6210,0
|
|
20240423,115100,33939860,6210,6210,6210,6210,0
|
|
20240423,115000,33939860,6210,6210,6210,6210,100
|
|
20240423,114900,33318860,6210,6210,6210,6210,31
|
|
20240423,114800,33126350,6200,6200,6200,6200,19
|
|
20240423,114700,33008550,6200,6200,6200,6200,0
|
|
20240423,114600,33008550,6200,6200,6200,6200,0
|
|
20240423,114500,33008550,6200,6200,6200,6200,0
|
|
20240423,114400,33008550,6200,6200,6200,6200,0
|
|
20240423,114300,33008550,6200,6200,6200,6200,0
|
|
20240423,114200,33008550,6200,6200,6200,6200,0
|
|
20240423,114100,33008550,6200,6200,6200,6200,300
|
|
20240423,114000,31148550,6190,6190,6190,6190,0
|
|
20240423,113900,31148550,6190,6190,6190,6190,1
|
|
20240423,113800,31142360,6190,6190,6190,6190,0
|
|
20240423,113700,31142360,6190,6190,6190,6190,0
|
|
20240423,113600,31142360,6190,6190,6190,6190,0
|
|
20240423,113500,31142360,6190,6190,6190,6190,0
|
|
20240423,113400,31142360,6190,6190,6190,6190,0
|
|
20240423,113300,31142360,6190,6190,6190,6190,0
|
|
20240423,113200,31142360,6190,6190,6190,6190,1
|
|
20240423,113100,31136170,6160,6160,6160,6160,0
|
|
20240423,113000,31136170,6160,6160,6160,6160,0
|
|
20240423,112900,31136170,6160,6160,6160,6160,0
|
|
20240423,112800,31136170,6160,6160,6160,6160,0
|
|
20240423,112700,31136170,6160,6180,6180,6160,7
|
|
20240423,112600,31092960,6200,6200,6200,6200,0
|
|
20240423,112500,31092960,6200,6200,6200,6200,0
|
|
20240423,112400,31092960,6200,6200,6200,6200,0
|
|
20240423,112300,31092960,6200,6200,6200,6200,0
|
|
20240423,112200,31092960,6200,6200,6200,6200,0
|
|
20240423,112100,31092960,6200,6200,6200,6200,0
|
|
20240423,112000,31092960,6200,6200,6200,6200,81
|
|
20240423,111900,30590760,6200,6200,6200,6200,0
|
|
20240423,111800,30590760,6200,6200,6200,6200,0
|
|
20240423,111700,30590760,6200,6200,6200,6200,0
|
|
20240423,111600,30590760,6200,6200,6200,6200,0
|
|
20240423,111500,30590760,6200,6200,6200,6200,0
|
|
20240423,111400,30590760,6200,6200,6200,6200,0
|
|
20240423,111300,30590760,6200,6200,6200,6200,0
|
|
20240423,111200,30590760,6200,6200,6200,6200,0
|
|
20240423,111100,30590760,6200,6200,6200,6200,1
|
|
20240423,111000,30584560,6190,6190,6190,6190,0
|
|
20240423,110900,30584560,6190,6190,6190,6190,0
|
|
20240423,110800,30584560,6190,6190,6190,6190,0
|
|
20240423,110700,30584560,6190,6190,6190,6190,0
|
|
20240423,110600,30584560,6190,6190,6190,6190,0
|
|
20240423,110500,30584560,6190,6190,6190,6190,0
|
|
20240423,110400,30584560,6190,6190,6190,6190,0
|
|
20240423,110300,30584560,6190,6190,6190,6190,0
|
|
20240423,110200,30584560,6190,6190,6190,6190,0
|
|
20240423,110100,30584560,6190,6190,6190,6190,0
|
|
20240423,110000,30584560,6190,6190,6190,6190,0
|
|
20240423,105900,30584560,6190,6190,6190,6190,0
|
|
20240423,105800,30584560,6190,6190,6190,6190,0
|
|
20240423,105700,30584560,6190,6190,6190,6190,0
|
|
20240423,105600,30584560,6190,6190,6190,6190,0
|
|
20240423,105500,30584560,6190,6190,6190,6190,303
|
|
20240423,105400,28708990,6240,6240,6240,6240,0
|
|
20240423,105300,28708990,6240,6240,6240,6240,0
|
|
20240423,105200,28708990,6240,6240,6240,6240,0
|
|
20240423,105100,28708990,6240,6240,6240,6240,0
|
|
20240423,105000,28708990,6240,6240,6240,6240,0
|
|
20240423,104900,28708990,6240,6240,6240,6240,0
|
|
20240423,104800,28708990,6240,6240,6240,6240,0
|
|
20240423,104700,28708990,6240,6240,6240,6240,0
|
|
20240423,104600,28708990,6240,6240,6240,6240,0
|
|
20240423,104500,28708990,6240,6240,6240,6240,0
|
|
20240423,104400,28708990,6240,6240,6240,6240,0
|
|
20240423,104300,28708990,6240,6240,6240,6240,0
|
|
20240423,104200,28708990,6240,6240,6240,6240,0
|
|
20240423,104100,28708990,6240,6240,6240,6240,0
|
|
20240423,104000,28708990,6240,6240,6240,6240,1
|
|
20240423,103900,28702750,6200,6200,6200,6200,2
|
|
20240423,103800,28690350,6240,6240,6240,6240,0
|
|
20240423,103700,28690350,6240,6240,6240,6240,0
|
|
20240423,103600,28690350,6240,6220,6240,6160,16
|
|
20240423,103500,28590960,6220,6220,6220,6220,0
|
|
20240423,103400,28590960,6220,6220,6220,6220,50
|
|
20240423,103300,28279960,6220,6220,6220,6220,0
|
|
20240423,103200,28279960,6220,6220,6220,6220,1
|
|
20240423,103100,28273740,6210,6190,6210,6190,17
|
|
20240423,103000,28168480,6190,6170,6190,6170,187
|
|
20240423,102900,27014640,6160,6160,6160,6160,100
|
|
20240423,102800,26398640,6160,6160,6160,6160,269
|
|
20240423,102700,24741600,6160,6160,6160,6160,0
|
|
20240423,102600,24741600,6160,6160,6160,6160,0
|
|
20240423,102500,24741600,6160,6160,6160,6160,0
|
|
20240423,102400,24741600,6160,6150,6160,6150,17
|
|
20240423,102300,24636900,6150,6150,6150,6150,0
|
|
20240423,102200,24636900,6150,6150,6150,6150,0
|
|
20240423,102100,24636900,6150,6150,6150,6150,0
|
|
20240423,102000,24636900,6150,6150,6150,6150,0
|
|
20240423,101900,24636900,6150,6150,6150,6150,165
|
|
20240423,101800,23622150,6150,6160,6160,6150,113
|
|
20240423,101700,22926200,6160,6160,6160,6160,0
|
|
20240423,101600,22926200,6160,6160,6160,6160,0
|
|
20240423,101500,22926200,6160,6160,6160,6160,0
|
|
20240423,101400,22926200,6160,6160,6160,6160,0
|
|
20240423,101300,22926200,6160,6160,6160,6160,0
|
|
20240423,101200,22926200,6160,6160,6160,6160,200
|
|
20240423,101100,21694200,6160,6160,6160,6160,1
|
|
20240423,101000,21688040,6160,6160,6160,6160,0
|
|
20240423,100900,21688040,6160,6160,6160,6160,0
|
|
20240423,100800,21688040,6160,6160,6160,6160,1
|
|
20240423,100700,21681880,6160,6160,6160,6160,0
|
|
20240423,100600,21681880,6160,6160,6160,6160,0
|
|
20240423,100500,21681880,6160,6160,6160,6160,1086
|
|
20240423,100400,14992120,6160,6160,6160,6160,0
|
|
20240423,100300,14992120,6160,6160,6160,6160,0
|
|
20240423,100200,14992120,6160,6160,6160,6160,100
|
|
20240423,100100,14376120,6160,6160,6160,6160,0
|
|
20240423,100000,14376120,6160,6160,6160,6160,0
|
|
20240423,095900,14376120,6160,6160,6160,6160,1
|
|
20240423,095800,14369960,6160,6160,6160,6160,0
|
|
20240423,095700,14369960,6160,6160,6160,6160,1
|
|
20240423,095600,14363800,6160,6160,6160,6160,0
|
|
20240423,095500,14363800,6160,6160,6160,6160,0
|
|
20240423,095400,14363800,6160,6160,6160,6160,0
|
|
20240423,095300,14363800,6160,6160,6160,6160,0
|
|
20240423,095200,14363800,6160,6160,6160,6160,108
|
|
20240423,095100,13698520,6160,6160,6160,6160,0
|
|
20240423,095000,13698520,6160,6160,6160,6160,0
|
|
20240423,094900,13698520,6160,6160,6160,6160,101
|
|
20240423,094800,13076360,6150,6150,6150,6150,150
|
|
20240423,094700,12153860,6150,6140,6150,6140,422
|
|
20240423,094600,9562770,6130,6130,6130,6130,166
|
|
20240423,094500,8545190,6120,6120,6120,6120,0
|
|
20240423,094400,8545190,6120,6120,6120,6120,4
|
|
20240423,094300,8520710,6120,6120,6120,6120,0
|
|
20240423,094200,8520710,6120,6120,6120,6120,0
|
|
20240423,094100,8520710,6120,6120,6120,6120,0
|
|
20240423,094000,8520710,6120,6120,6120,6120,0
|
|
20240423,093900,8520710,6120,6120,6120,6120,3
|
|
20240423,093800,8502350,6090,6090,6090,6090,0
|
|
20240423,093700,8502350,6090,6090,6090,6090,0
|
|
20240423,093600,8502350,6090,6090,6090,6090,1
|
|
20240423,093500,8496260,6120,6120,6120,6120,0
|
|
20240423,093400,8496260,6120,6120,6120,6120,0
|
|
20240423,093300,8496260,6120,6120,6120,6120,45
|
|
20240423,093200,8220860,6120,6120,6120,6120,0
|
|
20240423,093100,8220860,6120,6120,6120,6120,4
|
|
20240423,093000,8196380,6120,6120,6120,6120,200
|
|
20240423,092900,6972380,6120,6120,6120,6120,0
|
|
20240423,092800,6972380,6120,6120,6120,6120,0
|
|
20240423,092700,6972380,6120,6120,6120,6120,0
|
|
20240423,092600,6972380,6120,6120,6120,6120,0
|
|
20240423,092500,6972380,6120,6120,6120,6120,0
|
|
20240423,092400,6972380,6120,6120,6120,6120,0
|
|
20240423,092300,6972380,6120,6120,6120,6120,0
|
|
20240423,092200,6972380,6120,6120,6120,6120,0
|
|
20240423,092100,6972380,6120,6120,6120,6120,0
|
|
20240423,092000,6972380,6120,6120,6120,6120,0
|
|
20240423,091900,6972380,6120,6120,6120,6120,0
|
|
20240423,091800,6972380,6120,6100,6120,6100,3
|
|
20240423,091700,6954050,6080,6080,6080,6080,34
|
|
20240423,091600,6747330,6040,6080,6080,6040,914
|
|
20240423,091500,1218310,6130,6130,6130,6130,0
|
|
20240423,091400,1218310,6130,6130,6130,6130,7
|
|
20240423,091300,1175400,6120,6120,6120,6120,0
|
|
20240423,091200,1175400,6120,6120,6120,6120,0
|
|
20240423,091100,1175400,6120,6090,6120,6090,6
|
|
20240423,091000,1138830,6090,6090,6090,6090,0
|
|
20240423,090900,1138830,6090,6090,6090,6090,0
|
|
20240423,090800,1138830,6090,6090,6090,6090,0
|
|
20240423,090700,1138830,6090,6090,6090,6090,0
|
|
20240423,090600,1138830,6090,6090,6090,6090,0
|
|
20240423,090500,1138830,6090,6090,6090,6090,3
|
|
20240423,090400,1120560,6090,6090,6090,6090,0
|
|
20240423,090300,1120560,6090,6090,6090,6090,0
|
|
20240423,090200,1120560,6090,6090,6090,6090,0
|
|
20240423,090100,1120560,6090,6090,6090,6090,0
|
|
20240423,090000,1120560,6090,6090,6090,6090,184
|