595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185200,309719960,9340,9340,9340,9340,841
|
|
20240412,185100,309719960,9340,9340,9340,9340,0
|
|
20240412,185000,309719960,9340,9340,9340,9340,0
|
|
20240412,184900,309719960,9340,9340,9340,9340,0
|
|
20240412,184800,309719960,9340,9340,9340,9340,0
|
|
20240412,184700,309719960,9340,9340,9340,9340,0
|
|
20240412,184600,309719960,9340,9340,9340,9340,0
|
|
20240412,184500,309719960,9340,9340,9340,9340,0
|
|
20240412,184400,309719960,9340,9340,9340,9340,0
|
|
20240412,184300,309719960,9340,9340,9340,9340,0
|
|
20240412,184200,309719960,9340,9340,9340,9340,0
|
|
20240412,184100,309719960,9340,9340,9340,9340,0
|
|
20240412,184000,309719960,9340,9340,9340,9340,0
|
|
20240412,183900,309719960,9340,9340,9340,9340,0
|
|
20240412,183800,309719960,9340,9340,9340,9340,0
|
|
20240412,183700,309719960,9340,9340,9340,9340,0
|
|
20240412,183600,309719960,9340,9340,9340,9340,0
|
|
20240412,183500,309719960,9340,9340,9340,9340,0
|
|
20240412,183400,309719960,9340,9340,9340,9340,0
|
|
20240412,183300,309719960,9340,9340,9340,9340,0
|
|
20240412,183200,309719960,9340,9340,9340,9340,0
|
|
20240412,183100,309719960,9340,9340,9340,9340,0
|
|
20240412,183000,309719960,9340,9340,9340,9340,0
|
|
20240412,182900,309719960,9340,9340,9340,9340,0
|
|
20240412,182800,309719960,9340,9340,9340,9340,0
|
|
20240412,182700,309719960,9340,9340,9340,9340,0
|
|
20240412,182600,309719960,9340,9340,9340,9340,0
|
|
20240412,182500,309719960,9340,9340,9340,9340,0
|
|
20240412,182400,309719960,9340,9340,9340,9340,0
|
|
20240412,182300,309719960,9340,9340,9340,9340,0
|
|
20240412,182200,309719960,9340,9340,9340,9340,841
|
|
20240412,182100,309719960,9340,9340,9340,9340,0
|
|
20240412,182000,309719960,9340,9340,9340,9340,0
|
|
20240412,181900,309719960,9340,9340,9340,9340,0
|
|
20240412,181800,309719960,9340,9340,9340,9340,0
|
|
20240412,181700,309719960,9340,9340,9340,9340,0
|
|
20240412,181600,309719960,9340,9340,9340,9340,0
|
|
20240412,181500,309719960,9340,9340,9340,9340,0
|
|
20240412,181400,309719960,9340,9340,9340,9340,0
|
|
20240412,181300,309719960,9340,9340,9340,9340,0
|
|
20240412,181200,309719960,9340,9340,9340,9340,0
|
|
20240412,181100,309719960,9340,9340,9340,9340,0
|
|
20240412,181000,309719960,9340,9340,9340,9340,0
|
|
20240412,180900,309719960,9340,9340,9340,9340,0
|
|
20240412,180800,309719960,9340,9340,9340,9340,0
|
|
20240412,180700,309719960,9340,9340,9340,9340,0
|
|
20240412,180600,309719960,9340,9340,9340,9340,0
|
|
20240412,180500,309719960,9340,9340,9340,9340,0
|
|
20240412,180400,309719960,9340,9340,9340,9340,0
|
|
20240412,180300,309719960,9340,9340,9340,9340,0
|
|
20240412,180200,309719960,9340,9340,9340,9340,0
|
|
20240412,180100,309719960,9340,9340,9340,9340,0
|
|
20240412,180000,309719960,9340,9340,9340,9340,0
|
|
20240412,175900,309719960,9340,9340,9340,9340,0
|
|
20240412,175800,309719960,9340,9340,9340,9340,0
|
|
20240412,175700,309719960,9340,9340,9340,9340,0
|
|
20240412,175600,309719960,9340,9340,9340,9340,0
|
|
20240412,175500,309719960,9340,9340,9340,9340,0
|
|
20240412,175400,309719960,9340,9340,9340,9340,0
|
|
20240412,175300,309719960,9340,9340,9340,9340,0
|
|
20240412,175200,309719960,9340,9340,9340,9340,841
|
|
20240412,175100,309719960,9340,9340,9340,9340,0
|
|
20240412,175000,309719960,9340,9340,9340,9340,0
|
|
20240412,174900,309719960,9340,9340,9340,9340,0
|
|
20240412,174800,309719960,9340,9340,9340,9340,0
|
|
20240412,174700,309719960,9340,9340,9340,9340,0
|
|
20240412,174600,309719960,9340,9340,9340,9340,0
|
|
20240412,174500,309719960,9340,9340,9340,9340,0
|
|
20240412,174400,309719960,9340,9340,9340,9340,0
|
|
20240412,174300,309719960,9340,9340,9340,9340,0
|
|
20240412,174200,309719960,9340,9340,9340,9340,0
|
|
20240412,174100,309719960,9340,9340,9340,9340,0
|
|
20240412,174000,309719960,9340,9340,9340,9340,0
|
|
20240412,173900,309719960,9340,9340,9340,9340,0
|
|
20240412,173800,309719960,9340,9340,9340,9340,0
|
|
20240412,173700,309719960,9340,9340,9340,9340,0
|
|
20240412,173600,309719960,9340,9340,9340,9340,0
|
|
20240412,173500,309719960,9340,9340,9340,9340,0
|
|
20240412,173400,309719960,9340,9340,9340,9340,0
|
|
20240412,173300,309719960,9340,9340,9340,9340,0
|
|
20240412,173200,309719960,9340,9340,9340,9340,0
|
|
20240412,173100,309719960,9340,9340,9340,9340,0
|
|
20240412,173000,309719960,9340,9340,9340,9340,0
|
|
20240412,172900,309719960,9340,9340,9340,9340,0
|
|
20240412,172800,309719960,9340,9340,9340,9340,0
|
|
20240412,172700,309719960,9340,9340,9340,9340,0
|
|
20240412,172600,309719960,9340,9340,9340,9340,0
|
|
20240412,172500,309719960,9340,9340,9340,9340,0
|
|
20240412,172400,309719960,9340,9340,9340,9340,0
|
|
20240412,172300,309719960,9340,9340,9340,9340,0
|
|
20240412,172200,309719960,9340,9340,9340,9340,841
|
|
20240412,172100,309719960,9340,9340,9340,9340,0
|
|
20240412,172000,309719960,9340,9340,9340,9340,0
|
|
20240412,171900,309719960,9340,9340,9340,9340,0
|
|
20240412,171800,309719960,9340,9340,9340,9340,0
|
|
20240412,171700,309719960,9340,9340,9340,9340,0
|
|
20240412,171600,309719960,9340,9340,9340,9340,0
|
|
20240412,171500,309719960,9340,9340,9340,9340,0
|
|
20240412,171400,309719960,9340,9340,9340,9340,0
|
|
20240412,171300,309719960,9340,9340,9340,9340,0
|
|
20240412,171200,309719960,9340,9340,9340,9340,0
|
|
20240412,171100,309719960,9340,9340,9340,9340,0
|
|
20240412,171000,309719960,9340,9340,9340,9340,0
|
|
20240412,170900,309719960,9340,9340,9340,9340,0
|
|
20240412,170800,309719960,9340,9340,9340,9340,0
|
|
20240412,170700,309719960,9340,9340,9340,9340,0
|
|
20240412,170600,309719960,9340,9340,9340,9340,0
|
|
20240412,170500,309719960,9340,9340,9340,9340,0
|
|
20240412,170400,309719960,9340,9340,9340,9340,0
|
|
20240412,170300,309719960,9340,9340,9340,9340,0
|
|
20240412,170200,309719960,9340,9340,9340,9340,0
|
|
20240412,170100,309719960,9340,9340,9340,9340,0
|
|
20240412,170000,309719960,9340,9340,9340,9340,0
|
|
20240412,165900,309719960,9340,9340,9340,9340,0
|
|
20240412,165800,309719960,9340,9340,9340,9340,0
|
|
20240412,165700,309719960,9340,9340,9340,9340,0
|
|
20240412,165600,309719960,9340,9340,9340,9340,0
|
|
20240412,165500,309719960,9340,9340,9340,9340,0
|
|
20240412,165400,309719960,9340,9340,9340,9340,0
|
|
20240412,165300,309719960,9340,9340,9340,9340,0
|
|
20240412,165200,309719960,9340,9340,9340,9340,841
|
|
20240412,165100,309719960,9340,9340,9340,9340,0
|
|
20240412,165000,309719960,9340,9340,9340,9340,0
|
|
20240412,164900,309719960,9340,9340,9340,9340,0
|
|
20240412,164800,309719960,9340,9340,9340,9340,0
|
|
20240412,164700,309719960,9340,9340,9340,9340,0
|
|
20240412,164600,309719960,9340,9340,9340,9340,0
|
|
20240412,164500,309719960,9340,9340,9340,9340,0
|
|
20240412,164400,309719960,9340,9340,9340,9340,0
|
|
20240412,164300,309719960,9340,9340,9340,9340,0
|
|
20240412,164200,309719960,9340,9340,9340,9340,0
|
|
20240412,164100,309719960,9340,9340,9340,9340,0
|
|
20240412,164000,309719960,9340,9340,9340,9340,0
|
|
20240412,163900,309719960,9340,9340,9340,9340,0
|
|
20240412,163800,309719960,9340,9340,9340,9340,0
|
|
20240412,163700,309719960,9340,9340,9340,9340,0
|
|
20240412,163600,309719960,9340,9340,9340,9340,0
|
|
20240412,163500,309719960,9340,9340,9340,9340,0
|
|
20240412,163400,309719960,9340,9340,9340,9340,0
|
|
20240412,163300,309719960,9340,9340,9340,9340,0
|
|
20240412,163200,309719960,9340,9340,9340,9340,0
|
|
20240412,163100,309719960,9340,9340,9340,9340,0
|
|
20240412,163000,309719960,9340,9340,9340,9340,0
|
|
20240412,162900,309719960,9340,9340,9340,9340,0
|
|
20240412,162800,309719960,9340,9340,9340,9340,0
|
|
20240412,162700,309719960,9340,9340,9340,9340,0
|
|
20240412,162600,309719960,9340,9340,9340,9340,0
|
|
20240412,162500,309719960,9340,9340,9340,9340,0
|
|
20240412,162400,309719960,9340,9340,9340,9340,0
|
|
20240412,162300,309719960,9340,9340,9340,9340,0
|
|
20240412,162200,309719960,9340,9340,9340,9340,841
|
|
20240412,162100,309719960,9340,9340,9340,9340,0
|
|
20240412,162000,309719960,9340,9340,9340,9340,0
|
|
20240412,161900,309719960,9340,9340,9340,9340,0
|
|
20240412,161800,309719960,9340,9340,9340,9340,0
|
|
20240412,161700,309719960,9340,9340,9340,9340,0
|
|
20240412,161600,309719960,9340,9340,9340,9340,0
|
|
20240412,161500,309719960,9340,9340,9340,9340,0
|
|
20240412,161400,309719960,9340,9340,9340,9340,0
|
|
20240412,161300,309719960,9340,9340,9340,9340,0
|
|
20240412,161200,309719960,9340,9340,9340,9340,0
|
|
20240412,161100,309719960,9340,9340,9340,9340,0
|
|
20240412,161000,309719960,9340,9340,9340,9340,0
|
|
20240412,160900,309719960,9340,9340,9340,9340,0
|
|
20240412,160800,309719960,9340,9340,9340,9340,0
|
|
20240412,160700,309719960,9340,9340,9340,9340,0
|
|
20240412,160600,309719960,9340,9340,9340,9340,0
|
|
20240412,160500,309719960,9340,9340,9340,9340,0
|
|
20240412,160400,309719960,9340,9340,9340,9340,0
|
|
20240412,160300,309719960,9340,9340,9340,9340,0
|
|
20240412,160200,309719960,9340,9340,9340,9340,0
|
|
20240412,160100,309719960,9340,9340,9340,9340,0
|
|
20240412,160000,309719960,9340,9340,9340,9340,0
|
|
20240412,155900,309719960,9340,9340,9340,9340,0
|
|
20240412,155800,309719960,9340,9340,9340,9340,0
|
|
20240412,155700,309719960,9340,9340,9340,9340,0
|
|
20240412,155600,309719960,9340,9340,9340,9340,0
|
|
20240412,155500,309719960,9340,9340,9340,9340,0
|
|
20240412,155400,309719960,9340,9340,9340,9340,0
|
|
20240412,155300,309719960,9340,9340,9340,9340,0
|
|
20240412,155200,309719960,9340,9340,9340,9340,841
|
|
20240412,155100,309719960,9340,9340,9340,9340,0
|
|
20240412,155000,309719960,9340,9340,9340,9340,0
|
|
20240412,154900,309719960,9340,9340,9340,9340,0
|
|
20240412,154800,309719960,9340,9340,9340,9340,0
|
|
20240412,154700,309719960,9340,9340,9340,9340,0
|
|
20240412,154600,309719960,9340,9340,9340,9340,0
|
|
20240412,154500,309719960,9340,9340,9340,9340,0
|
|
20240412,154400,309719960,9340,9340,9340,9340,0
|
|
20240412,154300,309719960,9340,9340,9340,9340,0
|
|
20240412,154200,309719960,9340,9340,9340,9340,0
|
|
20240412,154100,309719960,9340,9340,9340,9340,0
|
|
20240412,154000,309719960,9340,9340,9340,9340,0
|
|
20240412,153900,309719960,9340,9340,9340,9340,0
|
|
20240412,153800,309719960,9340,9340,9340,9340,0
|
|
20240412,153700,309719960,9340,9340,9340,9340,0
|
|
20240412,153600,309719960,9340,9340,9340,9340,0
|
|
20240412,153500,309719960,9340,9340,9340,9340,0
|
|
20240412,153400,309719960,9340,9340,9340,9340,0
|
|
20240412,153300,309719960,9340,9340,9340,9340,0
|
|
20240412,153200,309719960,9340,9340,9340,9340,0
|
|
20240412,153100,309719960,9340,9340,9340,9340,0
|
|
20240412,153000,309719960,9340,9340,9340,9340,841
|
|
20240412,152900,301865020,9270,9270,9270,9270,0
|
|
20240412,152800,301865020,9270,9270,9270,9270,0
|
|
20240412,152700,301865020,9270,9270,9270,9270,0
|
|
20240412,152600,301865020,9270,9270,9270,9270,0
|
|
20240412,152500,301865020,9270,9270,9270,9270,0
|
|
20240412,152400,301865020,9270,9270,9270,9270,0
|
|
20240412,152300,301865020,9270,9270,9270,9270,0
|
|
20240412,152200,301865020,9270,9270,9270,9270,0
|
|
20240412,152100,301865020,9270,9270,9270,9270,0
|
|
20240412,152000,301865020,9270,9270,9270,9270,0
|
|
20240412,151900,301865020,9270,9300,9340,9270,167
|
|
20240412,151800,300310260,9300,9280,9300,9280,49
|
|
20240412,151700,299854740,9300,9300,9300,9300,45
|
|
20240412,151600,299436240,9300,9300,9300,9300,20
|
|
20240412,151500,299250240,9300,9300,9300,9300,4
|
|
20240412,151400,299213040,9300,9300,9300,9300,0
|
|
20240412,151300,299213040,9300,9300,9300,9300,0
|
|
20240412,151200,299213040,9300,9300,9300,9300,20
|
|
20240412,151100,299027040,9300,9300,9300,9300,0
|
|
20240412,151000,299027040,9300,9300,9300,9300,0
|
|
20240412,150900,299027040,9300,9300,9300,9300,1
|
|
20240412,150800,299017740,9280,9280,9280,9280,0
|
|
20240412,150700,299017740,9280,9280,9280,9280,0
|
|
20240412,150600,299017740,9280,9280,9280,9280,4
|
|
20240412,150500,298980620,9300,9300,9300,9300,13
|
|
20240412,150400,298859720,9300,9300,9300,9300,48
|
|
20240412,150300,298413320,9330,9330,9330,9330,0
|
|
20240412,150200,298413320,9330,9330,9330,9330,1
|
|
20240412,150100,298403990,9330,9310,9330,9300,5
|
|
20240412,150000,298357450,9330,9330,9330,9330,0
|
|
20240412,145900,298357450,9330,9330,9330,9330,0
|
|
20240412,145800,298357450,9330,9330,9330,9330,0
|
|
20240412,145700,298357450,9330,9330,9330,9330,0
|
|
20240412,145600,298357450,9330,9290,9330,9290,5
|
|
20240412,145500,298310960,9330,9290,9330,9290,109
|
|
20240412,145400,297298310,9320,9320,9320,9320,48
|
|
20240412,145300,296850950,9320,9320,9320,9320,10
|
|
20240412,145200,296757750,9320,9320,9320,9320,0
|
|
20240412,145100,296757750,9320,9270,9320,9270,5
|
|
20240412,145000,296711350,9270,9290,9290,9270,420
|
|
20240412,144900,292815160,9320,9320,9320,9320,0
|
|
20240412,144800,292815160,9320,9320,9320,9320,0
|
|
20240412,144700,292815160,9320,9320,9320,9320,0
|
|
20240412,144600,292815160,9320,9290,9320,9290,5
|
|
20240412,144500,292768680,9290,9290,9290,9290,0
|
|
20240412,144400,292768680,9290,9290,9290,9290,0
|
|
20240412,144300,292768680,9290,9290,9290,9290,10
|
|
20240412,144200,292675780,9320,9320,9320,9320,1
|
|
20240412,144100,292666460,9310,9310,9310,9310,11
|
|
20240412,144000,292564050,9320,9320,9320,9320,1
|
|
20240412,143900,292554730,9310,9310,9310,9310,0
|
|
20240412,143800,292554730,9310,9310,9310,9310,202
|
|
20240412,143700,290674110,9320,9320,9320,9320,4
|
|
20240412,143600,290636830,9320,9320,9320,9320,0
|
|
20240412,143500,290636830,9320,9320,9320,9320,0
|
|
20240412,143400,290636830,9320,9320,9320,9320,0
|
|
20240412,143300,290636830,9320,9320,9320,9320,0
|
|
20240412,143200,290636830,9320,9320,9320,9320,0
|
|
20240412,143100,290636830,9320,9320,9320,9320,0
|
|
20240412,143000,290636830,9320,9320,9320,9320,0
|
|
20240412,142900,290636830,9320,9320,9320,9320,0
|
|
20240412,142800,290636830,9320,9320,9320,9320,0
|
|
20240412,142700,290636830,9320,9340,9340,9320,2
|
|
20240412,142600,290618170,9330,9320,9340,9320,3
|
|
20240412,142500,290590180,9320,9320,9320,9320,1
|
|
20240412,142400,290580860,9320,9320,9320,9320,0
|
|
20240412,142300,290580860,9320,9320,9320,9320,0
|
|
20240412,142200,290580860,9320,9320,9320,9320,0
|
|
20240412,142100,290580860,9320,9320,9320,9320,0
|
|
20240412,142000,290580860,9320,9320,9320,9320,83
|
|
20240412,141900,289807300,9340,9340,9340,9340,0
|
|
20240412,141800,289807300,9340,9340,9340,9340,0
|
|
20240412,141700,289807300,9340,9340,9340,9340,1
|
|
20240412,141600,289797960,9340,9340,9340,9340,0
|
|
20240412,141500,289797960,9340,9340,9340,9340,9
|
|
20240412,141400,289713900,9340,9340,9340,9340,0
|
|
20240412,141300,289713900,9340,9340,9340,9340,0
|
|
20240412,141200,289713900,9340,9340,9340,9340,1
|
|
20240412,141100,289704560,9320,9320,9320,9320,0
|
|
20240412,141000,289704560,9320,9320,9320,9320,0
|
|
20240412,140900,289704560,9320,9320,9320,9320,0
|
|
20240412,140800,289704560,9320,9320,9320,9320,10
|
|
20240412,140700,289611360,9340,9340,9340,9340,14
|
|
20240412,140600,289480600,9340,9340,9340,9340,0
|
|
20240412,140500,289480600,9340,9340,9340,9340,0
|
|
20240412,140400,289480600,9340,9340,9340,9340,0
|
|
20240412,140300,289480600,9340,9340,9340,9340,0
|
|
20240412,140200,289480600,9340,9340,9340,9340,0
|
|
20240412,140100,289480600,9340,9340,9340,9340,0
|
|
20240412,140000,289480600,9340,9340,9340,9340,0
|
|
20240412,135900,289480600,9340,9340,9340,9340,0
|
|
20240412,135800,289480600,9340,9340,9340,9340,1
|
|
20240412,135700,289471260,9300,9300,9300,9300,141
|
|
20240412,135600,288159960,9290,9290,9290,9290,0
|
|
20240412,135500,288159960,9290,9290,9290,9290,0
|
|
20240412,135400,288159960,9290,9290,9290,9290,0
|
|
20240412,135300,288159960,9290,9300,9300,9290,533
|
|
20240412,135200,283207310,9330,9330,9330,9330,10
|
|
20240412,135100,283114010,9340,9340,9340,9340,0
|
|
20240412,135000,283114010,9340,9340,9340,9340,0
|
|
20240412,134900,283114010,9340,9340,9340,9340,0
|
|
20240412,134800,283114010,9340,9340,9340,9340,0
|
|
20240412,134700,283114010,9340,9340,9340,9340,1
|
|
20240412,134600,283104670,9290,9290,9290,9290,0
|
|
20240412,134500,283104670,9290,9290,9290,9290,0
|
|
20240412,134400,283104670,9290,9290,9290,9290,4
|
|
20240412,134300,283067510,9300,9300,9300,9300,75
|
|
20240412,134200,282370010,9300,9300,9300,9300,521
|
|
20240412,134100,277524710,9300,9310,9310,9300,131
|
|
20240412,134000,276305200,9310,9310,9310,9310,0
|
|
20240412,133900,276305200,9310,9310,9310,9310,1
|
|
20240412,133800,276295890,9340,9340,9340,9340,0
|
|
20240412,133700,276295890,9340,9330,9340,9330,33
|
|
20240412,133600,275987990,9310,9310,9310,9310,0
|
|
20240412,133500,275987990,9310,9310,9310,9310,1
|
|
20240412,133400,275978680,9340,9340,9340,9340,0
|
|
20240412,133300,275978680,9340,9340,9340,9340,0
|
|
20240412,133200,275978680,9340,9320,9340,9320,320
|
|
20240412,133100,272992120,9330,9330,9330,9330,0
|
|
20240412,133000,272992120,9330,9330,9330,9330,0
|
|
20240412,132900,272992120,9330,9330,9330,9330,47
|
|
20240412,132800,272553610,9330,9330,9330,9330,25
|
|
20240412,132700,272320360,9330,9330,9330,9330,1
|
|
20240412,132600,272311030,9330,9330,9330,9330,6
|
|
20240412,132500,272255050,9320,9320,9320,9320,0
|
|
20240412,132400,272255050,9320,9320,9320,9320,953
|
|
20240412,132300,263373090,9330,9330,9330,9330,0
|
|
20240412,132200,263373090,9330,9330,9330,9330,0
|
|
20240412,132100,263373090,9330,9330,9330,9330,20
|
|
20240412,132000,263186490,9330,9330,9330,9330,0
|
|
20240412,131900,263186490,9330,9330,9330,9330,0
|
|
20240412,131800,263186490,9330,9330,9330,9330,0
|
|
20240412,131700,263186490,9330,9330,9330,9330,9
|
|
20240412,131600,263102520,9330,9330,9330,9330,0
|
|
20240412,131500,263102520,9330,9330,9330,9330,10
|
|
20240412,131400,263009220,9330,9330,9330,9330,10
|
|
20240412,131300,262915920,9330,9330,9330,9330,30
|
|
20240412,131200,262636020,9330,9330,9330,9330,100
|
|
20240412,131100,261703020,9330,9330,9330,9330,0
|
|
20240412,131000,261703020,9330,9330,9330,9330,100
|
|
20240412,130900,260770020,9330,9330,9330,9330,7
|
|
20240412,130800,260704710,9330,9330,9330,9330,0
|
|
20240412,130700,260704710,9330,9330,9330,9330,1
|
|
20240412,130600,260695380,9330,9330,9330,9330,0
|
|
20240412,130500,260695380,9330,9330,9330,9330,201
|
|
20240412,130400,258820050,9330,9330,9330,9330,0
|
|
20240412,130300,258820050,9330,9330,9330,9330,0
|
|
20240412,130200,258820050,9330,9330,9330,9330,0
|
|
20240412,130100,258820050,9330,9330,9330,9330,0
|
|
20240412,130000,258820050,9330,9330,9330,9330,1
|
|
20240412,125900,258810720,9330,9330,9330,9330,0
|
|
20240412,125800,258810720,9330,9330,9330,9330,0
|
|
20240412,125700,258810720,9330,9330,9330,9330,0
|
|
20240412,125600,258810720,9330,9330,9330,9330,1
|
|
20240412,125500,258801390,9300,9310,9310,9300,143
|
|
20240412,125400,257470940,9310,9310,9310,9310,4
|
|
20240412,125300,257433700,9340,9340,9340,9340,0
|
|
20240412,125200,257433700,9340,9340,9340,9340,0
|
|
20240412,125100,257433700,9340,9340,9340,9340,0
|
|
20240412,125000,257433700,9340,9340,9340,9340,0
|
|
20240412,124900,257433700,9340,9340,9340,9340,165
|
|
20240412,124800,255892600,9340,9340,9340,9340,0
|
|
20240412,124700,255892600,9340,9310,9340,9310,4
|
|
20240412,124600,255855300,9320,9320,9320,9320,0
|
|
20240412,124500,255855300,9320,9320,9320,9320,21
|
|
20240412,124400,255659580,9320,9320,9320,9320,0
|
|
20240412,124300,255659580,9320,9320,9320,9320,4
|
|
20240412,124200,255622300,9330,9330,9330,9330,1
|
|
20240412,124100,255612970,9330,9330,9330,9330,69
|
|
20240412,124000,254969200,9330,9330,9330,9330,0
|
|
20240412,123900,254969200,9330,9330,9330,9330,0
|
|
20240412,123800,254969200,9330,9330,9330,9330,0
|
|
20240412,123700,254969200,9330,9330,9330,9330,0
|
|
20240412,123600,254969200,9330,9330,9330,9330,23
|
|
20240412,123500,254754610,9340,9340,9340,9340,0
|
|
20240412,123400,254754610,9340,9340,9340,9340,2
|
|
20240412,123300,254735930,9330,9330,9330,9330,0
|
|
20240412,123200,254735930,9330,9330,9330,9330,4
|
|
20240412,123100,254698610,9340,9340,9340,9340,0
|
|
20240412,123000,254698610,9340,9340,9340,9340,0
|
|
20240412,122900,254698610,9340,9340,9340,9340,0
|
|
20240412,122800,254698610,9340,9340,9340,9340,0
|
|
20240412,122700,254698610,9340,9340,9340,9340,0
|
|
20240412,122600,254698610,9340,9340,9340,9340,1
|
|
20240412,122500,254689270,9340,9340,9340,9340,2559
|
|
20240412,122400,230788210,9350,9350,9350,9350,934
|
|
20240412,122300,222055310,9360,9360,9360,9360,7
|
|
20240412,122200,221989790,9360,9360,9360,9360,0
|
|
20240412,122100,221989790,9360,9360,9360,9360,4
|
|
20240412,122000,221952350,9380,9380,9380,9380,0
|
|
20240412,121900,221952350,9380,9380,9380,9380,0
|
|
20240412,121800,221952350,9380,9380,9380,9380,10
|
|
20240412,121700,221858550,9380,9380,9380,9380,0
|
|
20240412,121600,221858550,9380,9380,9380,9380,0
|
|
20240412,121500,221858550,9380,9380,9380,9380,20
|
|
20240412,121400,221670950,9370,9370,9370,9370,5
|
|
20240412,121300,221624100,9370,9370,9370,9370,0
|
|
20240412,121200,221624100,9370,9360,9370,9350,102
|
|
20240412,121100,220670330,9370,9370,9370,9370,0
|
|
20240412,121000,220670330,9370,9370,9370,9370,3
|
|
20240412,120900,220642220,9370,9370,9370,9370,0
|
|
20240412,120800,220642220,9370,9370,9370,9370,1
|
|
20240412,120700,220632850,9380,9380,9380,9380,0
|
|
20240412,120600,220632850,9380,9380,9380,9380,0
|
|
20240412,120500,220632850,9380,9380,9380,9380,0
|
|
20240412,120400,220632850,9380,9380,9380,9380,150
|
|
20240412,120300,219225850,9380,9380,9380,9380,0
|
|
20240412,120200,219225850,9380,9380,9380,9380,53
|
|
20240412,120100,218728710,9390,9390,9390,9390,0
|
|
20240412,120000,218728710,9390,9390,9390,9390,0
|
|
20240412,115900,218728710,9390,9390,9390,9390,0
|
|
20240412,115800,218728710,9390,9390,9390,9390,0
|
|
20240412,115700,218728710,9390,9390,9390,9390,78
|
|
20240412,115600,217996290,9390,9390,9390,9390,0
|
|
20240412,115500,217996290,9390,9390,9390,9390,0
|
|
20240412,115400,217996290,9390,9390,9390,9390,0
|
|
20240412,115300,217996290,9390,9390,9390,9390,0
|
|
20240412,115200,217996290,9390,9390,9390,9390,0
|
|
20240412,115100,217996290,9390,9390,9390,9390,0
|
|
20240412,115000,217996290,9390,9390,9390,9390,0
|
|
20240412,114900,217996290,9390,9390,9390,9390,0
|
|
20240412,114800,217996290,9390,9390,9390,9390,0
|
|
20240412,114700,217996290,9390,9390,9390,9390,0
|
|
20240412,114600,217996290,9390,9380,9390,9380,501
|
|
20240412,114500,213296900,9380,9380,9380,9380,0
|
|
20240412,114400,213296900,9380,9380,9380,9380,58
|
|
20240412,114300,212752860,9380,9380,9380,9380,0
|
|
20240412,114200,212752860,9380,9380,9380,9380,0
|
|
20240412,114100,212752860,9380,9380,9380,9380,0
|
|
20240412,114000,212752860,9380,9390,9390,9380,158
|
|
20240412,113900,211269310,9380,9390,9390,9380,1888
|
|
20240412,113800,193559820,9390,9400,9400,9390,202
|
|
20240412,113700,191662920,9400,9400,9400,9400,0
|
|
20240412,113600,191662920,9400,9400,9400,9400,0
|
|
20240412,113500,191662920,9400,9400,9400,9400,0
|
|
20240412,113400,191662920,9400,9400,9400,9400,0
|
|
20240412,113300,191662920,9400,9400,9400,9400,0
|
|
20240412,113200,191662920,9400,9400,9400,9400,0
|
|
20240412,113100,191662920,9400,9410,9410,9400,245
|
|
20240412,113000,189359470,9440,9440,9440,9440,0
|
|
20240412,112900,189359470,9440,9440,9440,9440,0
|
|
20240412,112800,189359470,9440,9440,9440,9440,0
|
|
20240412,112700,189359470,9440,9440,9440,9440,0
|
|
20240412,112600,189359470,9440,9440,9440,9440,1
|
|
20240412,112500,189350030,9430,9430,9430,9430,172
|
|
20240412,112400,187728070,9430,9420,9430,9420,100
|
|
20240412,112300,186785280,9420,9420,9420,9420,1304
|
|
20240412,112200,174501600,9420,9420,9420,9420,1
|
|
20240412,112100,174492180,9400,9400,9400,9400,208
|
|
20240412,112000,172536980,9400,9400,9400,9400,592
|
|
20240412,111900,166972180,9380,9380,9380,9380,1245
|
|
20240412,111800,155294080,9360,9360,9360,9360,328
|
|
20240412,111700,152224000,9350,9350,9350,9350,0
|
|
20240412,111600,152224000,9350,9350,9350,9350,0
|
|
20240412,111500,152224000,9350,9350,9350,9350,0
|
|
20240412,111400,152224000,9350,9350,9350,9350,0
|
|
20240412,111300,152224000,9350,9350,9350,9350,0
|
|
20240412,111200,152224000,9350,9350,9350,9350,0
|
|
20240412,111100,152224000,9350,9350,9350,9350,0
|
|
20240412,111000,152224000,9350,9350,9350,9350,1
|
|
20240412,110900,152214650,9350,9350,9350,9350,71
|
|
20240412,110800,151550800,9350,9350,9350,9350,0
|
|
20240412,110700,151550800,9350,9350,9350,9350,0
|
|
20240412,110600,151550800,9350,9350,9350,9350,0
|
|
20240412,110500,151550800,9350,9350,9350,9350,1
|
|
20240412,110400,151541450,9330,9330,9330,9330,0
|
|
20240412,110300,151541450,9330,9330,9330,9330,1
|
|
20240412,110200,151532120,9330,9330,9330,9330,0
|
|
20240412,110100,151532120,9330,9330,9330,9330,0
|
|
20240412,110000,151532120,9330,9330,9330,9330,0
|
|
20240412,105900,151532120,9330,9330,9330,9330,128
|
|
20240412,105800,150337880,9300,9340,9340,9300,471
|
|
20240412,105700,145947960,9340,9340,9340,9340,100
|
|
20240412,105600,145013960,9340,9340,9340,9340,100
|
|
20240412,105500,144079960,9340,9340,9340,9340,0
|
|
20240412,105400,144079960,9340,9340,9340,9340,0
|
|
20240412,105300,144079960,9340,9340,9340,9340,1544
|
|
20240412,105200,129659000,9350,9350,9350,9350,100
|
|
20240412,105100,128724000,9340,9340,9340,9340,0
|
|
20240412,105000,128724000,9340,9340,9340,9340,100
|
|
20240412,104900,127790000,9350,9350,9350,9350,0
|
|
20240412,104800,127790000,9350,9350,9350,9350,0
|
|
20240412,104700,127790000,9350,9350,9350,9350,2
|
|
20240412,104600,127771300,9360,9360,9360,9360,0
|
|
20240412,104500,127771300,9360,9360,9360,9360,0
|
|
20240412,104400,127771300,9360,9360,9360,9360,0
|
|
20240412,104300,127771300,9360,9360,9360,9360,0
|
|
20240412,104200,127771300,9360,9360,9360,9360,0
|
|
20240412,104100,127771300,9360,9360,9360,9360,0
|
|
20240412,104000,127771300,9360,9360,9360,9360,0
|
|
20240412,103900,127771300,9360,9360,9360,9360,0
|
|
20240412,103800,127771300,9360,9360,9360,9360,0
|
|
20240412,103700,127771300,9360,9360,9360,9360,0
|
|
20240412,103600,127771300,9360,9340,9360,9340,53
|
|
20240412,103500,127276160,9350,9350,9350,9350,0
|
|
20240412,103400,127276160,9350,9350,9350,9350,0
|
|
20240412,103300,127276160,9350,9350,9350,9350,0
|
|
20240412,103200,127276160,9350,9360,9360,9350,69
|
|
20240412,103100,126630960,9360,9360,9360,9360,0
|
|
20240412,103000,126630960,9360,9360,9360,9360,595
|
|
20240412,102900,121061760,9380,9380,9380,9380,0
|
|
20240412,102800,121061760,9380,9380,9380,9380,0
|
|
20240412,102700,121061760,9380,9380,9380,9380,0
|
|
20240412,102600,121061760,9380,9380,9380,9380,0
|
|
20240412,102500,121061760,9380,9380,9380,9380,0
|
|
20240412,102400,121061760,9380,9380,9380,9380,0
|
|
20240412,102300,121061760,9380,9380,9380,9380,0
|
|
20240412,102200,121061760,9380,9370,9380,9370,101
|
|
20240412,102100,120115370,9380,9380,9380,9380,0
|
|
20240412,102000,120115370,9380,9380,9380,9380,0
|
|
20240412,101900,120115370,9380,9380,9380,9380,0
|
|
20240412,101800,120115370,9380,9380,9380,9380,0
|
|
20240412,101700,120115370,9380,9370,9380,9370,1026
|
|
20240412,101600,110492930,9370,9370,9370,9370,0
|
|
20240412,101500,110492930,9370,9350,9370,9350,371
|
|
20240412,101400,107024060,9360,9360,9360,9360,0
|
|
20240412,101300,107024060,9360,9360,9360,9360,0
|
|
20240412,101200,107024060,9360,9360,9360,9360,154
|
|
20240412,101100,105582620,9360,9370,9370,9360,2
|
|
20240412,101000,105563890,9380,9380,9380,9380,0
|
|
20240412,100900,105563890,9380,9380,9380,9380,0
|
|
20240412,100800,105563890,9380,9380,9380,9380,0
|
|
20240412,100700,105563890,9380,9380,9380,9380,0
|
|
20240412,100600,105563890,9380,9380,9380,9380,0
|
|
20240412,100500,105563890,9380,9380,9380,9380,1
|
|
20240412,100400,105554510,9380,9380,9380,9380,3
|
|
20240412,100300,105526370,9380,9380,9380,9380,0
|
|
20240412,100200,105526370,9380,9380,9380,9380,0
|
|
20240412,100100,105526370,9380,9410,9420,9380,416
|
|
20240412,100000,101614030,9410,9400,9410,9400,20
|
|
20240412,095900,101425930,9420,9420,9420,9380,128
|
|
20240412,095800,100224490,9420,9390,9420,9390,1502
|
|
20240412,095700,86114650,9390,9390,9390,9390,7
|
|
20240412,095600,86048920,9390,9380,9390,9380,22
|
|
20240412,095500,85842550,9390,9370,9390,9370,52
|
|
20240412,095400,85354630,9370,9370,9370,9370,104
|
|
20240412,095300,84380150,9360,9360,9360,9360,0
|
|
20240412,095200,84380150,9360,9360,9360,9360,0
|
|
20240412,095100,84380150,9360,9360,9360,9360,10
|
|
20240412,095000,84286550,9360,9360,9360,9360,16
|
|
20240412,094900,84136790,9350,9350,9350,9350,2
|
|
20240412,094800,84118090,9350,9350,9350,9350,0
|
|
20240412,094700,84118090,9350,9350,9350,9350,0
|
|
20240412,094600,84118090,9350,9340,9350,9340,30
|
|
20240412,094500,83837650,9350,9350,9350,9350,0
|
|
20240412,094400,83837650,9350,9350,9350,9350,0
|
|
20240412,094300,83837650,9350,9350,9350,9350,0
|
|
20240412,094200,83837650,9350,9300,9350,9300,2632
|
|
20240412,094100,59318060,9300,9300,9300,9300,1
|
|
20240412,094000,59308760,9290,9290,9290,9290,1
|
|
20240412,093900,59299470,9300,9300,9300,9300,313
|
|
20240412,093800,56388570,9310,9310,9310,9310,0
|
|
20240412,093700,56388570,9310,9300,9310,9270,201
|
|
20240412,093600,54523740,9310,9310,9310,9310,0
|
|
20240412,093500,54523740,9310,9310,9310,9310,2
|
|
20240412,093400,54505120,9300,9300,9300,9300,0
|
|
20240412,093300,54505120,9300,9300,9300,9300,720
|
|
20240412,093200,47809120,9300,9300,9300,9300,4
|
|
20240412,093100,47771920,9320,9320,9320,9320,0
|
|
20240412,093000,47771920,9320,9320,9320,9320,0
|
|
20240412,092900,47771920,9320,9320,9320,9320,0
|
|
20240412,092800,47771920,9320,9320,9320,9320,0
|
|
20240412,092700,47771920,9320,9320,9320,9320,0
|
|
20240412,092600,47771920,9320,9320,9320,9320,807
|
|
20240412,092500,40250680,9320,9320,9320,9320,0
|
|
20240412,092400,40250680,9320,9320,9320,9320,0
|
|
20240412,092300,40250680,9320,9320,9320,9320,0
|
|
20240412,092200,40250680,9320,9320,9320,9320,0
|
|
20240412,092100,40250680,9320,9330,9330,9320,329
|
|
20240412,092000,37183180,9350,9350,9350,9350,0
|
|
20240412,091900,37183180,9350,9350,9350,9350,0
|
|
20240412,091800,37183180,9350,9350,9350,9350,2
|
|
20240412,091700,37164480,9320,9320,9320,9320,863
|
|
20240412,091600,29121320,9300,9300,9300,9300,518
|
|
20240412,091500,24303920,9260,9260,9260,9260,15
|
|
20240412,091400,24165020,9300,9300,9300,9300,900
|
|
20240412,091300,15795020,9310,9300,9310,9300,634
|
|
20240412,091200,9897500,9300,9270,9300,9220,409
|
|
20240412,091100,6107450,9280,9280,9280,9280,10
|
|
20240412,091000,6014650,9290,9320,9320,9290,5
|
|
20240412,090900,5968140,9290,9310,9310,9290,606
|
|
20240412,090800,336240,9340,9340,9340,9340,2
|
|
20240412,090700,317560,9340,9340,9340,9340,13
|
|
20240412,090600,196140,9340,9340,9340,9340,0
|
|
20240412,090500,196140,9340,9340,9340,9340,0
|
|
20240412,090400,196140,9340,9340,9340,9340,0
|
|
20240412,090300,196140,9340,9340,9340,9340,0
|
|
20240412,090200,196140,9340,9340,9340,9340,0
|
|
20240412,090100,196140,9340,9340,9340,9340,1
|
|
20240412,090000,186800,9340,9340,9340,9340,18
|