579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183600,23097100,9780,9780,9780,9780,308
|
|
20240417,183500,23097100,9780,9780,9780,9780,0
|
|
20240417,183400,23097100,9780,9780,9780,9780,0
|
|
20240417,183300,23097100,9780,9780,9780,9780,0
|
|
20240417,183200,23097100,9780,9780,9780,9780,0
|
|
20240417,183100,23097100,9780,9780,9780,9780,0
|
|
20240417,183000,23097100,9780,9780,9780,9780,0
|
|
20240417,182900,23097100,9780,9780,9780,9780,0
|
|
20240417,182800,23097100,9780,9780,9780,9780,0
|
|
20240417,182700,23097100,9780,9780,9780,9780,0
|
|
20240417,182600,23097100,9780,9780,9780,9780,0
|
|
20240417,182500,23097100,9780,9780,9780,9780,0
|
|
20240417,182400,23097100,9780,9780,9780,9780,0
|
|
20240417,182300,23097100,9780,9780,9780,9780,0
|
|
20240417,182200,23097100,9780,9780,9780,9780,0
|
|
20240417,182100,23097100,9780,9780,9780,9780,0
|
|
20240417,182000,23097100,9780,9780,9780,9780,0
|
|
20240417,181900,23097100,9780,9780,9780,9780,0
|
|
20240417,181800,23097100,9780,9780,9780,9780,0
|
|
20240417,181700,23097100,9780,9780,9780,9780,0
|
|
20240417,181600,23097100,9780,9780,9780,9780,0
|
|
20240417,181500,23097100,9780,9780,9780,9780,0
|
|
20240417,181400,23097100,9780,9780,9780,9780,0
|
|
20240417,181300,23097100,9780,9780,9780,9780,0
|
|
20240417,181200,23097100,9780,9780,9780,9780,0
|
|
20240417,181100,23097100,9780,9780,9780,9780,0
|
|
20240417,181000,23097100,9780,9780,9780,9780,0
|
|
20240417,180900,23097100,9780,9780,9780,9780,0
|
|
20240417,180800,23097100,9780,9780,9780,9780,0
|
|
20240417,180700,23097100,9780,9780,9780,9780,0
|
|
20240417,180600,23097100,9780,9780,9780,9780,308
|
|
20240417,180500,23097100,9780,9780,9780,9780,0
|
|
20240417,180400,23097100,9780,9780,9780,9780,0
|
|
20240417,180300,23097100,9780,9780,9780,9780,0
|
|
20240417,180200,23097100,9780,9780,9780,9780,0
|
|
20240417,180100,23097100,9780,9780,9780,9780,0
|
|
20240417,180000,23097100,9780,9780,9780,9780,0
|
|
20240417,175900,23097100,9780,9780,9780,9780,0
|
|
20240417,175800,23097100,9780,9780,9780,9780,0
|
|
20240417,175700,23097100,9780,9780,9780,9780,0
|
|
20240417,175600,23097100,9780,9780,9780,9780,0
|
|
20240417,175500,23097100,9780,9780,9780,9780,0
|
|
20240417,175400,23097100,9780,9780,9780,9780,0
|
|
20240417,175300,23097100,9780,9780,9780,9780,0
|
|
20240417,175200,23097100,9780,9780,9780,9780,0
|
|
20240417,175100,23097100,9780,9780,9780,9780,0
|
|
20240417,175000,23097100,9780,9780,9780,9780,0
|
|
20240417,174900,23097100,9780,9780,9780,9780,0
|
|
20240417,174800,23097100,9780,9780,9780,9780,0
|
|
20240417,174700,23097100,9780,9780,9780,9780,0
|
|
20240417,174600,23097100,9780,9780,9780,9780,0
|
|
20240417,174500,23097100,9780,9780,9780,9780,0
|
|
20240417,174400,23097100,9780,9780,9780,9780,0
|
|
20240417,174300,23097100,9780,9780,9780,9780,0
|
|
20240417,174200,23097100,9780,9780,9780,9780,0
|
|
20240417,174100,23097100,9780,9780,9780,9780,0
|
|
20240417,174000,23097100,9780,9780,9780,9780,0
|
|
20240417,173900,23097100,9780,9780,9780,9780,0
|
|
20240417,173800,23097100,9780,9780,9780,9780,0
|
|
20240417,173700,23097100,9780,9780,9780,9780,0
|
|
20240417,173600,23097100,9780,9780,9780,9780,308
|
|
20240417,173500,23097100,9780,9780,9780,9780,0
|
|
20240417,173400,23097100,9780,9780,9780,9780,0
|
|
20240417,173300,23097100,9780,9780,9780,9780,0
|
|
20240417,173200,23097100,9780,9780,9780,9780,0
|
|
20240417,173100,23097100,9780,9780,9780,9780,0
|
|
20240417,173000,23097100,9780,9780,9780,9780,0
|
|
20240417,172900,23097100,9780,9780,9780,9780,0
|
|
20240417,172800,23097100,9780,9780,9780,9780,0
|
|
20240417,172700,23097100,9780,9780,9780,9780,0
|
|
20240417,172600,23097100,9780,9780,9780,9780,0
|
|
20240417,172500,23097100,9780,9780,9780,9780,0
|
|
20240417,172400,23097100,9780,9780,9780,9780,0
|
|
20240417,172300,23097100,9780,9780,9780,9780,0
|
|
20240417,172200,23097100,9780,9780,9780,9780,0
|
|
20240417,172100,23097100,9780,9780,9780,9780,0
|
|
20240417,172000,23097100,9780,9780,9780,9780,0
|
|
20240417,171900,23097100,9780,9780,9780,9780,0
|
|
20240417,171800,23097100,9780,9780,9780,9780,0
|
|
20240417,171700,23097100,9780,9780,9780,9780,0
|
|
20240417,171600,23097100,9780,9780,9780,9780,0
|
|
20240417,171500,23097100,9780,9780,9780,9780,0
|
|
20240417,171400,23097100,9780,9780,9780,9780,0
|
|
20240417,171300,23097100,9780,9780,9780,9780,0
|
|
20240417,171200,23097100,9780,9780,9780,9780,0
|
|
20240417,171100,23097100,9780,9780,9780,9780,0
|
|
20240417,171000,23097100,9780,9780,9780,9780,0
|
|
20240417,170900,23097100,9780,9780,9780,9780,0
|
|
20240417,170800,23097100,9780,9780,9780,9780,0
|
|
20240417,170700,23097100,9780,9780,9780,9780,0
|
|
20240417,170600,23097100,9780,9780,9780,9780,308
|
|
20240417,170500,23097100,9780,9780,9780,9780,0
|
|
20240417,170400,23097100,9780,9780,9780,9780,0
|
|
20240417,170300,23097100,9780,9780,9780,9780,0
|
|
20240417,170200,23097100,9780,9780,9780,9780,0
|
|
20240417,170100,23097100,9780,9780,9780,9780,0
|
|
20240417,170000,23097100,9780,9780,9780,9780,0
|
|
20240417,165900,23097100,9780,9780,9780,9780,0
|
|
20240417,165800,23097100,9780,9780,9780,9780,0
|
|
20240417,165700,23097100,9780,9780,9780,9780,0
|
|
20240417,165600,23097100,9780,9780,9780,9780,0
|
|
20240417,165500,23097100,9780,9780,9780,9780,0
|
|
20240417,165400,23097100,9780,9780,9780,9780,0
|
|
20240417,165300,23097100,9780,9780,9780,9780,0
|
|
20240417,165200,23097100,9780,9780,9780,9780,0
|
|
20240417,165100,23097100,9780,9780,9780,9780,0
|
|
20240417,165000,23097100,9780,9780,9780,9780,0
|
|
20240417,164900,23097100,9780,9780,9780,9780,0
|
|
20240417,164800,23097100,9780,9780,9780,9780,0
|
|
20240417,164700,23097100,9780,9780,9780,9780,0
|
|
20240417,164600,23097100,9780,9780,9780,9780,0
|
|
20240417,164500,23097100,9780,9780,9780,9780,0
|
|
20240417,164400,23097100,9780,9780,9780,9780,0
|
|
20240417,164300,23097100,9780,9780,9780,9780,0
|
|
20240417,164200,23097100,9780,9780,9780,9780,0
|
|
20240417,164100,23097100,9780,9780,9780,9780,0
|
|
20240417,164000,23097100,9780,9780,9780,9780,0
|
|
20240417,163900,23097100,9780,9780,9780,9780,0
|
|
20240417,163800,23097100,9780,9780,9780,9780,0
|
|
20240417,163700,23097100,9780,9780,9780,9780,0
|
|
20240417,163600,23097100,9780,9780,9780,9780,308
|
|
20240417,163500,23097100,9780,9780,9780,9780,0
|
|
20240417,163400,23097100,9780,9780,9780,9780,0
|
|
20240417,163300,23097100,9780,9780,9780,9780,0
|
|
20240417,163200,23097100,9780,9780,9780,9780,0
|
|
20240417,163100,23097100,9780,9780,9780,9780,0
|
|
20240417,163000,23097100,9780,9780,9780,9780,0
|
|
20240417,162900,23097100,9780,9780,9780,9780,0
|
|
20240417,162800,23097100,9780,9780,9780,9780,0
|
|
20240417,162700,23097100,9780,9780,9780,9780,0
|
|
20240417,162600,23097100,9780,9780,9780,9780,0
|
|
20240417,162500,23097100,9780,9780,9780,9780,0
|
|
20240417,162400,23097100,9780,9780,9780,9780,0
|
|
20240417,162300,23097100,9780,9780,9780,9780,0
|
|
20240417,162200,23097100,9780,9780,9780,9780,0
|
|
20240417,162100,23097100,9780,9780,9780,9780,0
|
|
20240417,162000,23097100,9780,9780,9780,9780,0
|
|
20240417,161900,23097100,9780,9780,9780,9780,0
|
|
20240417,161800,23097100,9780,9780,9780,9780,0
|
|
20240417,161700,23097100,9780,9780,9780,9780,0
|
|
20240417,161600,23097100,9780,9780,9780,9780,0
|
|
20240417,161500,23097100,9780,9780,9780,9780,0
|
|
20240417,161400,23097100,9780,9780,9780,9780,0
|
|
20240417,161300,23097100,9780,9780,9780,9780,0
|
|
20240417,161200,23097100,9780,9780,9780,9780,0
|
|
20240417,161100,23097100,9780,9780,9780,9780,0
|
|
20240417,161000,23097100,9780,9780,9780,9780,0
|
|
20240417,160900,23097100,9780,9780,9780,9780,0
|
|
20240417,160800,23097100,9780,9780,9780,9780,0
|
|
20240417,160700,23097100,9780,9780,9780,9780,0
|
|
20240417,160600,23097100,9780,9780,9780,9780,308
|
|
20240417,160500,23097100,9780,9780,9780,9780,0
|
|
20240417,160400,23097100,9780,9780,9780,9780,0
|
|
20240417,160300,23097100,9780,9780,9780,9780,0
|
|
20240417,160200,23097100,9780,9780,9780,9780,0
|
|
20240417,160100,23097100,9780,9780,9780,9780,0
|
|
20240417,160000,23097100,9780,9780,9780,9780,0
|
|
20240417,155900,23097100,9780,9780,9780,9780,0
|
|
20240417,155800,23097100,9780,9780,9780,9780,0
|
|
20240417,155700,23097100,9780,9780,9780,9780,0
|
|
20240417,155600,23097100,9780,9780,9780,9780,0
|
|
20240417,155500,23097100,9780,9780,9780,9780,0
|
|
20240417,155400,23097100,9780,9780,9780,9780,0
|
|
20240417,155300,23097100,9780,9780,9780,9780,0
|
|
20240417,155200,23097100,9780,9780,9780,9780,0
|
|
20240417,155100,23097100,9780,9780,9780,9780,0
|
|
20240417,155000,23097100,9780,9780,9780,9780,0
|
|
20240417,154900,23097100,9780,9780,9780,9780,0
|
|
20240417,154800,23097100,9780,9780,9780,9780,0
|
|
20240417,154700,23097100,9780,9780,9780,9780,0
|
|
20240417,154600,23097100,9780,9780,9780,9780,0
|
|
20240417,154500,23097100,9780,9780,9780,9780,0
|
|
20240417,154400,23097100,9780,9780,9780,9780,0
|
|
20240417,154300,23097100,9780,9780,9780,9780,0
|
|
20240417,154200,23097100,9780,9780,9780,9780,0
|
|
20240417,154100,23097100,9780,9780,9780,9780,0
|
|
20240417,154000,23097100,9780,9780,9780,9780,0
|
|
20240417,153900,23097100,9780,9780,9780,9780,0
|
|
20240417,153800,23097100,9780,9780,9780,9780,0
|
|
20240417,153700,23097100,9780,9780,9780,9780,0
|
|
20240417,153600,23097100,9780,9780,9780,9780,308
|
|
20240417,153500,23097100,9780,9780,9780,9780,0
|
|
20240417,153400,23097100,9780,9780,9780,9780,0
|
|
20240417,153300,23097100,9780,9780,9780,9780,0
|
|
20240417,153200,23097100,9780,9780,9780,9780,0
|
|
20240417,153100,23097100,9780,9780,9780,9780,0
|
|
20240417,153000,23097100,9780,9780,9780,9780,308
|
|
20240417,152900,20084860,9690,9690,9690,9690,0
|
|
20240417,152800,20084860,9690,9690,9690,9690,0
|
|
20240417,152700,20084860,9690,9690,9690,9690,0
|
|
20240417,152600,20084860,9690,9690,9690,9690,0
|
|
20240417,152500,20084860,9690,9690,9690,9690,0
|
|
20240417,152400,20084860,9690,9690,9690,9690,0
|
|
20240417,152300,20084860,9690,9690,9690,9690,0
|
|
20240417,152200,20084860,9690,9690,9690,9690,0
|
|
20240417,152100,20084860,9690,9690,9690,9690,0
|
|
20240417,152000,20084860,9690,9690,9690,9690,0
|
|
20240417,151900,20084860,9690,9690,9690,9690,3
|
|
20240417,151800,20055790,9690,9690,9690,9690,1
|
|
20240417,151700,20046100,9690,9690,9690,9690,40
|
|
20240417,151600,19658500,9660,9660,9660,9660,10
|
|
20240417,151500,19561900,9660,9660,9660,9660,22
|
|
20240417,151400,19349380,9660,9660,9660,9660,18
|
|
20240417,151300,19175500,9660,9660,9660,9660,20
|
|
20240417,151200,18982300,9660,9660,9660,9660,0
|
|
20240417,151100,18982300,9660,9670,9670,9660,100
|
|
20240417,151000,18015650,9670,9670,9670,9670,0
|
|
20240417,150900,18015650,9670,9670,9670,9670,0
|
|
20240417,150800,18015650,9670,9670,9670,9670,0
|
|
20240417,150700,18015650,9670,9670,9670,9670,0
|
|
20240417,150600,18015650,9670,9670,9670,9670,0
|
|
20240417,150500,18015650,9670,9670,9670,9670,0
|
|
20240417,150400,18015650,9670,9670,9670,9670,86
|
|
20240417,150300,17184030,9670,9670,9670,9670,2
|
|
20240417,150200,17164690,9670,9670,9670,9670,0
|
|
20240417,150100,17164690,9670,9670,9670,9670,1
|
|
20240417,150000,17155020,9690,9690,9690,9690,0
|
|
20240417,145900,17155020,9690,9690,9690,9690,0
|
|
20240417,145800,17155020,9690,9690,9690,9690,0
|
|
20240417,145700,17155020,9690,9690,9690,9690,0
|
|
20240417,145600,17155020,9690,9690,9690,9690,0
|
|
20240417,145500,17155020,9690,9690,9690,9690,0
|
|
20240417,145400,17155020,9690,9690,9690,9690,0
|
|
20240417,145300,17155020,9690,9690,9690,9690,0
|
|
20240417,145200,17155020,9690,9690,9690,9690,7
|
|
20240417,145100,17087190,9690,9690,9690,9690,0
|
|
20240417,145000,17087190,9690,9690,9690,9690,0
|
|
20240417,144900,17087190,9690,9690,9690,9690,0
|
|
20240417,144800,17087190,9690,9690,9690,9690,0
|
|
20240417,144700,17087190,9690,9690,9690,9690,10
|
|
20240417,144600,16990290,9690,9690,9690,9690,0
|
|
20240417,144500,16990290,9690,9690,9690,9690,0
|
|
20240417,144400,16990290,9690,9690,9690,9690,0
|
|
20240417,144300,16990290,9690,9690,9690,9690,0
|
|
20240417,144200,16990290,9690,9690,9690,9690,0
|
|
20240417,144100,16990290,9690,9690,9690,9690,0
|
|
20240417,144000,16990290,9690,9690,9690,9690,0
|
|
20240417,143900,16990290,9690,9690,9690,9690,0
|
|
20240417,143800,16990290,9690,9690,9690,9690,0
|
|
20240417,143700,16990290,9690,9690,9690,9690,0
|
|
20240417,143600,16990290,9690,9690,9690,9690,0
|
|
20240417,143500,16990290,9690,9690,9690,9690,4
|
|
20240417,143400,16951530,9720,9720,9720,9720,0
|
|
20240417,143300,16951530,9720,9720,9720,9720,0
|
|
20240417,143200,16951530,9720,9720,9720,9720,0
|
|
20240417,143100,16951530,9720,9720,9720,9720,0
|
|
20240417,143000,16951530,9720,9690,9720,9690,8
|
|
20240417,142900,16873950,9680,9680,9680,9680,10
|
|
20240417,142800,16777150,9690,9690,9690,9690,10
|
|
20240417,142700,16680250,9720,9720,9720,9720,0
|
|
20240417,142600,16680250,9720,9720,9720,9720,0
|
|
20240417,142500,16680250,9720,9720,9720,9720,0
|
|
20240417,142400,16680250,9720,9720,9720,9720,0
|
|
20240417,142300,16680250,9720,9720,9720,9720,0
|
|
20240417,142200,16680250,9720,9720,9720,9720,0
|
|
20240417,142100,16680250,9720,9720,9720,9720,0
|
|
20240417,142000,16680250,9720,9720,9720,9720,0
|
|
20240417,141900,16680250,9720,9720,9720,9720,0
|
|
20240417,141800,16680250,9720,9720,9720,9720,0
|
|
20240417,141700,16680250,9720,9720,9720,9720,0
|
|
20240417,141600,16680250,9720,9720,9720,9720,0
|
|
20240417,141500,16680250,9720,9720,9720,9720,0
|
|
20240417,141400,16680250,9720,9690,9720,9690,3
|
|
20240417,141300,16651150,9720,9690,9720,9690,48
|
|
20240417,141200,16185910,9680,9680,9680,9680,0
|
|
20240417,141100,16185910,9680,9690,9690,9680,7
|
|
20240417,141000,16118090,9680,9680,9680,9680,2
|
|
20240417,140900,16098730,9670,9670,9670,9670,0
|
|
20240417,140800,16098730,9670,9670,9670,9670,0
|
|
20240417,140700,16098730,9670,9670,9670,9670,0
|
|
20240417,140600,16098730,9670,9670,9670,9670,0
|
|
20240417,140500,16098730,9670,9670,9670,9670,0
|
|
20240417,140400,16098730,9670,9670,9670,9670,0
|
|
20240417,140300,16098730,9670,9670,9670,9670,0
|
|
20240417,140200,16098730,9670,9670,9670,9670,0
|
|
20240417,140100,16098730,9670,9690,9690,9670,5
|
|
20240417,140000,16050360,9690,9690,9690,9690,10
|
|
20240417,135900,15953460,9670,9670,9670,9670,0
|
|
20240417,135800,15953460,9670,9670,9670,9670,4
|
|
20240417,135700,15914780,9670,9670,9670,9670,0
|
|
20240417,135600,15914780,9670,9670,9670,9670,0
|
|
20240417,135500,15914780,9670,9670,9670,9670,9
|
|
20240417,135400,15827750,9660,9660,9660,9660,0
|
|
20240417,135300,15827750,9660,9660,9660,9660,0
|
|
20240417,135200,15827750,9660,9680,9680,9660,299
|
|
20240417,135100,12936560,9680,9680,9680,9680,0
|
|
20240417,135000,12936560,9680,9680,9680,9680,0
|
|
20240417,134900,12936560,9680,9680,9680,9680,0
|
|
20240417,134800,12936560,9680,9680,9680,9680,0
|
|
20240417,134700,12936560,9680,9680,9680,9680,0
|
|
20240417,134600,12936560,9680,9700,9700,9680,57
|
|
20240417,134500,12383840,9700,9700,9700,9700,0
|
|
20240417,134400,12383840,9700,9700,9700,9700,1
|
|
20240417,134300,12374140,9710,9710,9710,9710,0
|
|
20240417,134200,12374140,9710,9710,9710,9710,0
|
|
20240417,134100,12374140,9710,9710,9710,9710,0
|
|
20240417,134000,12374140,9710,9710,9710,9710,0
|
|
20240417,133900,12374140,9710,9710,9710,9710,0
|
|
20240417,133800,12374140,9710,9710,9710,9710,0
|
|
20240417,133700,12374140,9710,9710,9710,9710,3
|
|
20240417,133600,12345010,9710,9710,9710,9710,0
|
|
20240417,133500,12345010,9710,9710,9710,9710,0
|
|
20240417,133400,12345010,9710,9710,9710,9710,0
|
|
20240417,133300,12345010,9710,9710,9710,9710,0
|
|
20240417,133200,12345010,9710,9710,9710,9710,0
|
|
20240417,133100,12345010,9710,9710,9710,9710,0
|
|
20240417,133000,12345010,9710,9710,9710,9710,0
|
|
20240417,132900,12345010,9710,9710,9710,9710,0
|
|
20240417,132800,12345010,9710,9710,9710,9710,0
|
|
20240417,132700,12345010,9710,9710,9710,9710,0
|
|
20240417,132600,12345010,9710,9710,9710,9710,1
|
|
20240417,132500,12335300,9700,9700,9700,9700,1
|
|
20240417,132400,12325600,9720,9720,9720,9720,0
|
|
20240417,132300,12325600,9720,9720,9720,9720,0
|
|
20240417,132200,12325600,9720,9720,9720,9720,0
|
|
20240417,132100,12325600,9720,9720,9720,9720,0
|
|
20240417,132000,12325600,9720,9720,9720,9720,0
|
|
20240417,131900,12325600,9720,9720,9720,9720,0
|
|
20240417,131800,12325600,9720,9720,9720,9720,0
|
|
20240417,131700,12325600,9720,9720,9720,9720,0
|
|
20240417,131600,12325600,9720,9690,9720,9690,5
|
|
20240417,131500,12277090,9680,9680,9680,9680,0
|
|
20240417,131400,12277090,9680,9680,9680,9680,0
|
|
20240417,131300,12277090,9680,9680,9680,9680,0
|
|
20240417,131200,12277090,9680,9680,9680,9680,0
|
|
20240417,131100,12277090,9680,9680,9680,9680,0
|
|
20240417,131000,12277090,9680,9680,9680,9680,0
|
|
20240417,130900,12277090,9680,9680,9680,9680,0
|
|
20240417,130800,12277090,9680,9680,9680,9680,0
|
|
20240417,130700,12277090,9680,9680,9680,9680,0
|
|
20240417,130600,12277090,9680,9680,9680,9680,0
|
|
20240417,130500,12277090,9680,9680,9680,9680,0
|
|
20240417,130400,12277090,9680,9680,9680,9680,0
|
|
20240417,130300,12277090,9680,9680,9680,9680,0
|
|
20240417,130200,12277090,9680,9680,9680,9680,0
|
|
20240417,130100,12277090,9680,9680,9680,9680,0
|
|
20240417,130000,12277090,9680,9680,9680,9680,0
|
|
20240417,125900,12277090,9680,9680,9680,9680,0
|
|
20240417,125800,12277090,9680,9680,9680,9680,0
|
|
20240417,125700,12277090,9680,9680,9680,9680,0
|
|
20240417,125600,12277090,9680,9680,9680,9680,0
|
|
20240417,125500,12277090,9680,9680,9680,9680,4
|
|
20240417,125400,12238370,9720,9720,9720,9720,0
|
|
20240417,125300,12238370,9720,9720,9720,9720,0
|
|
20240417,125200,12238370,9720,9690,9720,9690,23
|
|
20240417,125100,12015150,9680,9680,9680,9680,0
|
|
20240417,125000,12015150,9680,9680,9680,9680,0
|
|
20240417,124900,12015150,9680,9680,9680,9680,0
|
|
20240417,124800,12015150,9680,9680,9680,9680,0
|
|
20240417,124700,12015150,9680,9680,9680,9680,0
|
|
20240417,124600,12015150,9680,9680,9680,9680,0
|
|
20240417,124500,12015150,9680,9680,9680,9680,0
|
|
20240417,124400,12015150,9680,9680,9680,9680,0
|
|
20240417,124300,12015150,9680,9680,9680,9680,0
|
|
20240417,124200,12015150,9680,9680,9680,9680,0
|
|
20240417,124100,12015150,9680,9680,9680,9680,0
|
|
20240417,124000,12015150,9680,9680,9680,9680,0
|
|
20240417,123900,12015150,9680,9680,9680,9680,0
|
|
20240417,123800,12015150,9680,9680,9680,9680,0
|
|
20240417,123700,12015150,9680,9680,9680,9680,0
|
|
20240417,123600,12015150,9680,9680,9680,9680,0
|
|
20240417,123500,12015150,9680,9680,9680,9680,0
|
|
20240417,123400,12015150,9680,9680,9680,9680,0
|
|
20240417,123300,12015150,9680,9680,9680,9680,0
|
|
20240417,123200,12015150,9680,9680,9680,9680,0
|
|
20240417,123100,12015150,9680,9680,9680,9680,0
|
|
20240417,123000,12015150,9680,9680,9680,9680,0
|
|
20240417,122900,12015150,9680,9680,9680,9680,0
|
|
20240417,122800,12015150,9680,9680,9680,9680,0
|
|
20240417,122700,12015150,9680,9680,9680,9680,0
|
|
20240417,122600,12015150,9680,9680,9680,9680,4
|
|
20240417,122500,11976430,9680,9680,9680,9680,0
|
|
20240417,122400,11976430,9680,9680,9680,9680,0
|
|
20240417,122300,11976430,9680,9680,9680,9680,0
|
|
20240417,122200,11976430,9680,9680,9680,9680,0
|
|
20240417,122100,11976430,9680,9680,9680,9680,0
|
|
20240417,122000,11976430,9680,9680,9680,9680,0
|
|
20240417,121900,11976430,9680,9680,9680,9680,0
|
|
20240417,121800,11976430,9680,9680,9680,9680,0
|
|
20240417,121700,11976430,9680,9680,9680,9680,0
|
|
20240417,121600,11976430,9680,9680,9680,9680,0
|
|
20240417,121500,11976430,9680,9680,9680,9680,0
|
|
20240417,121400,11976430,9680,9680,9680,9680,0
|
|
20240417,121300,11976430,9680,9680,9680,9680,0
|
|
20240417,121200,11976430,9680,9680,9680,9680,0
|
|
20240417,121100,11976430,9680,9680,9680,9680,0
|
|
20240417,121000,11976430,9680,9680,9680,9680,0
|
|
20240417,120900,11976430,9680,9680,9680,9680,0
|
|
20240417,120800,11976430,9680,9680,9680,9680,0
|
|
20240417,120700,11976430,9680,9680,9680,9680,0
|
|
20240417,120600,11976430,9680,9680,9680,9680,0
|
|
20240417,120500,11976430,9680,9680,9680,9680,0
|
|
20240417,120400,11976430,9680,9680,9680,9680,0
|
|
20240417,120300,11976430,9680,9680,9680,9680,0
|
|
20240417,120200,11976430,9680,9690,9690,9680,13
|
|
20240417,120100,11850580,9680,9680,9680,9680,0
|
|
20240417,120000,11850580,9680,9680,9680,9680,0
|
|
20240417,115900,11850580,9680,9680,9680,9680,0
|
|
20240417,115800,11850580,9680,9680,9680,9680,0
|
|
20240417,115700,11850580,9680,9680,9680,9680,0
|
|
20240417,115600,11850580,9680,9680,9680,9680,0
|
|
20240417,115500,11850580,9680,9680,9680,9680,0
|
|
20240417,115400,11850580,9680,9680,9680,9680,0
|
|
20240417,115300,11850580,9680,9680,9680,9680,0
|
|
20240417,115200,11850580,9680,9680,9680,9680,0
|
|
20240417,115100,11850580,9680,9680,9680,9680,0
|
|
20240417,115000,11850580,9680,9680,9680,9680,0
|
|
20240417,114900,11850580,9680,9680,9680,9680,0
|
|
20240417,114800,11850580,9680,9690,9690,9680,46
|
|
20240417,114700,11405290,9720,9720,9720,9720,0
|
|
20240417,114600,11405290,9720,9720,9720,9720,0
|
|
20240417,114500,11405290,9720,9720,9720,9720,0
|
|
20240417,114400,11405290,9720,9720,9720,9720,0
|
|
20240417,114300,11405290,9720,9720,9720,9720,0
|
|
20240417,114200,11405290,9720,9720,9720,9720,0
|
|
20240417,114100,11405290,9720,9690,9720,9690,11
|
|
20240417,114000,11298640,9670,9670,9670,9670,0
|
|
20240417,113900,11298640,9670,9670,9670,9670,0
|
|
20240417,113800,11298640,9670,9670,9670,9670,0
|
|
20240417,113700,11298640,9670,9670,9670,9670,0
|
|
20240417,113600,11298640,9670,9670,9670,9670,0
|
|
20240417,113500,11298640,9670,9670,9670,9670,0
|
|
20240417,113400,11298640,9670,9670,9670,9670,0
|
|
20240417,113300,11298640,9670,9670,9670,9670,23
|
|
20240417,113200,11076230,9670,9670,9670,9670,0
|
|
20240417,113100,11076230,9670,9670,9670,9670,0
|
|
20240417,113000,11076230,9670,9670,9670,9670,0
|
|
20240417,112900,11076230,9670,9670,9670,9670,0
|
|
20240417,112800,11076230,9670,9670,9670,9670,5
|
|
20240417,112700,11027880,9670,9670,9670,9670,0
|
|
20240417,112600,11027880,9670,9670,9670,9670,0
|
|
20240417,112500,11027880,9670,9670,9670,9670,0
|
|
20240417,112400,11027880,9670,9670,9670,9670,0
|
|
20240417,112300,11027880,9670,9670,9670,9670,11
|
|
20240417,112200,10921510,9670,9690,9730,9670,49
|
|
20240417,112100,10445620,9670,9670,9670,9670,13
|
|
20240417,112000,10319910,9680,9690,9690,9680,100
|
|
20240417,111900,9351290,9670,9670,9670,9670,0
|
|
20240417,111800,9351290,9670,9680,9680,9670,26
|
|
20240417,111700,9099860,9710,9710,9710,9710,0
|
|
20240417,111600,9099860,9710,9710,9710,9710,0
|
|
20240417,111500,9099860,9710,9710,9710,9710,0
|
|
20240417,111400,9099860,9710,9710,9710,9710,0
|
|
20240417,111300,9099860,9710,9710,9710,9710,0
|
|
20240417,111200,9099860,9710,9710,9710,9710,0
|
|
20240417,111100,9099860,9710,9710,9710,9710,0
|
|
20240417,111000,9099860,9710,9710,9710,9710,0
|
|
20240417,110900,9099860,9710,9710,9710,9710,0
|
|
20240417,110800,9099860,9710,9710,9710,9710,0
|
|
20240417,110700,9099860,9710,9710,9710,9710,0
|
|
20240417,110600,9099860,9710,9710,9710,9710,0
|
|
20240417,110500,9099860,9710,9710,9710,9710,0
|
|
20240417,110400,9099860,9710,9710,9710,9710,0
|
|
20240417,110300,9099860,9710,9710,9710,9710,0
|
|
20240417,110200,9099860,9710,9710,9710,9710,0
|
|
20240417,110100,9099860,9710,9710,9710,9710,0
|
|
20240417,110000,9099860,9710,9690,9710,9690,11
|
|
20240417,105900,8993090,9670,9670,9670,9670,0
|
|
20240417,105800,8993090,9670,9670,9670,9670,0
|
|
20240417,105700,8993090,9670,9680,9680,9670,76
|
|
20240417,105600,8258040,9680,9700,9730,9680,116
|
|
20240417,105500,7133570,9730,9700,9730,9700,4
|
|
20240417,105400,7094700,9720,9700,9720,9700,4
|
|
20240417,105300,7055880,9720,9720,9720,9720,0
|
|
20240417,105200,7055880,9720,9700,9720,9700,3
|
|
20240417,105100,7026740,9720,9700,9720,9700,4
|
|
20240417,105000,6987910,9690,9690,9690,9690,18
|
|
20240417,104900,6813490,9670,9670,9670,9670,0
|
|
20240417,104800,6813490,9670,9670,9670,9670,0
|
|
20240417,104700,6813490,9670,9670,9670,9670,0
|
|
20240417,104600,6813490,9670,9670,9670,9670,0
|
|
20240417,104500,6813490,9670,9670,9670,9670,0
|
|
20240417,104400,6813490,9670,9670,9670,9670,0
|
|
20240417,104300,6813490,9670,9670,9670,9670,0
|
|
20240417,104200,6813490,9670,9670,9670,9670,0
|
|
20240417,104100,6813490,9670,9670,9670,9670,0
|
|
20240417,104000,6813490,9670,9670,9670,9670,0
|
|
20240417,103900,6813490,9670,9670,9670,9670,0
|
|
20240417,103800,6813490,9670,9670,9670,9670,0
|
|
20240417,103700,6813490,9670,9670,9670,9670,0
|
|
20240417,103600,6813490,9670,9670,9670,9670,0
|
|
20240417,103500,6813490,9670,9670,9730,9670,90
|
|
20240417,103400,5939420,9670,9670,9670,9670,0
|
|
20240417,103300,5939420,9670,9670,9670,9670,0
|
|
20240417,103200,5939420,9670,9670,9670,9670,0
|
|
20240417,103100,5939420,9670,9670,9670,9670,0
|
|
20240417,103000,5939420,9670,9670,9670,9670,0
|
|
20240417,102900,5939420,9670,9670,9670,9670,0
|
|
20240417,102800,5939420,9670,9680,9680,9670,55
|
|
20240417,102700,5407560,9670,9670,9670,9670,0
|
|
20240417,102600,5407560,9670,9670,9670,9670,0
|
|
20240417,102500,5407560,9670,9670,9670,9670,0
|
|
20240417,102400,5407560,9670,9670,9670,9670,0
|
|
20240417,102300,5407560,9670,9670,9670,9670,0
|
|
20240417,102200,5407560,9670,9670,9670,9670,0
|
|
20240417,102100,5407560,9670,9670,9670,9670,0
|
|
20240417,102000,5407560,9670,9670,9670,9670,2
|
|
20240417,101900,5388220,9730,9730,9730,9730,0
|
|
20240417,101800,5388220,9730,9730,9730,9730,0
|
|
20240417,101700,5388220,9730,9730,9730,9730,0
|
|
20240417,101600,5388220,9730,9730,9730,9730,0
|
|
20240417,101500,5388220,9730,9730,9730,9730,0
|
|
20240417,101400,5388220,9730,9730,9730,9730,0
|
|
20240417,101300,5388220,9730,9730,9730,9730,0
|
|
20240417,101200,5388220,9730,9730,9730,9730,0
|
|
20240417,101100,5388220,9730,9730,9730,9730,0
|
|
20240417,101000,5388220,9730,9730,9730,9730,0
|
|
20240417,100900,5388220,9730,9730,9730,9730,0
|
|
20240417,100800,5388220,9730,9730,9730,9730,0
|
|
20240417,100700,5388220,9730,9730,9730,9730,0
|
|
20240417,100600,5388220,9730,9730,9730,9730,0
|
|
20240417,100500,5388220,9730,9730,9730,9730,0
|
|
20240417,100400,5388220,9730,9730,9730,9730,0
|
|
20240417,100300,5388220,9730,9730,9730,9730,0
|
|
20240417,100200,5388220,9730,9730,9730,9730,0
|
|
20240417,100100,5388220,9730,9730,9730,9730,0
|
|
20240417,100000,5388220,9730,9730,9730,9730,0
|
|
20240417,095900,5388220,9730,9730,9730,9730,0
|
|
20240417,095800,5388220,9730,9730,9730,9730,0
|
|
20240417,095700,5388220,9730,9730,9730,9730,0
|
|
20240417,095600,5388220,9730,9730,9730,9730,0
|
|
20240417,095500,5388220,9730,9730,9730,9730,0
|
|
20240417,095400,5388220,9730,9730,9730,9730,0
|
|
20240417,095300,5388220,9730,9680,9740,9670,49
|
|
20240417,095200,4912890,9680,9680,9680,9680,0
|
|
20240417,095100,4912890,9680,9680,9680,9680,0
|
|
20240417,095000,4912890,9680,9680,9680,9680,0
|
|
20240417,094900,4912890,9680,9680,9680,9670,7
|
|
20240417,094800,4845160,9680,9680,9680,9680,0
|
|
20240417,094700,4845160,9680,9680,9680,9680,1
|
|
20240417,094600,4835480,9670,9670,9670,9670,0
|
|
20240417,094500,4835480,9670,9670,9670,9670,0
|
|
20240417,094400,4835480,9670,9670,9670,9670,0
|
|
20240417,094300,4835480,9670,9670,9670,9670,0
|
|
20240417,094200,4835480,9670,9670,9670,9670,0
|
|
20240417,094100,4835480,9670,9670,9670,9670,0
|
|
20240417,094000,4835480,9670,9670,9670,9670,0
|
|
20240417,093900,4835480,9670,9670,9670,9670,0
|
|
20240417,093800,4835480,9670,9670,9670,9670,0
|
|
20240417,093700,4835480,9670,9670,9670,9670,0
|
|
20240417,093600,4835480,9670,9670,9670,9670,0
|
|
20240417,093500,4835480,9670,9670,9670,9670,0
|
|
20240417,093400,4835480,9670,9670,9670,9670,0
|
|
20240417,093300,4835480,9670,9660,9670,9660,12
|
|
20240417,093200,4719540,9660,9660,9660,9660,5
|
|
20240417,093100,4671240,9660,9660,9660,9660,0
|
|
20240417,093000,4671240,9660,9640,9680,9640,4
|
|
20240417,092900,4632620,9630,9690,9720,9630,363
|
|
20240417,092800,1110520,9640,9640,9640,9640,0
|
|
20240417,092700,1110520,9640,9640,9640,9640,0
|
|
20240417,092600,1110520,9640,9640,9640,9640,0
|
|
20240417,092500,1110520,9640,9640,9640,9640,0
|
|
20240417,092400,1110520,9640,9640,9640,9640,0
|
|
20240417,092300,1110520,9640,9640,9640,9640,0
|
|
20240417,092200,1110520,9640,9640,9640,9640,0
|
|
20240417,092100,1110520,9640,9640,9640,9640,0
|
|
20240417,092000,1110520,9640,9640,9640,9640,0
|
|
20240417,091900,1110520,9640,9640,9640,9640,1
|
|
20240417,091800,1100880,9640,9640,9640,9640,1
|
|
20240417,091700,1091240,9630,9690,9690,9630,3
|
|
20240417,091600,1062290,9630,9630,9630,9630,0
|
|
20240417,091500,1062290,9630,9630,9630,9630,0
|
|
20240417,091400,1062290,9630,9630,9630,9630,14
|
|
20240417,091300,927470,9630,9630,9630,9630,0
|
|
20240417,091200,927470,9630,9630,9630,9630,0
|
|
20240417,091100,927470,9630,9650,9650,9630,57
|
|
20240417,091000,378190,9650,9650,9650,9650,0
|
|
20240417,090900,378190,9650,9690,9690,9650,28
|
|
20240417,090800,106950,9720,9720,9720,9720,0
|
|
20240417,090700,106950,9720,9720,9720,9720,0
|
|
20240417,090600,106950,9720,9720,9720,9720,0
|
|
20240417,090500,106950,9720,9720,9720,9720,0
|
|
20240417,090400,106950,9720,9720,9720,9720,0
|
|
20240417,090300,106950,9720,9720,9720,9720,0
|
|
20240417,090200,106950,9720,9720,9720,9720,0
|
|
20240417,090100,106950,9720,9720,9720,9720,0
|
|
20240417,090000,106950,9720,9720,9750,9720,11
|