595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,185200,307076030,9280,9280,9280,9280,108
|
|
20240415,185100,307076030,9280,9280,9280,9280,0
|
|
20240415,185000,307076030,9280,9280,9280,9280,0
|
|
20240415,184900,307076030,9280,9280,9280,9280,0
|
|
20240415,184800,307076030,9280,9280,9280,9280,0
|
|
20240415,184700,307076030,9280,9280,9280,9280,0
|
|
20240415,184600,307076030,9280,9280,9280,9280,0
|
|
20240415,184500,307076030,9280,9280,9280,9280,0
|
|
20240415,184400,307076030,9280,9280,9280,9280,0
|
|
20240415,184300,307076030,9280,9280,9280,9280,0
|
|
20240415,184200,307076030,9280,9280,9280,9280,0
|
|
20240415,184100,307076030,9280,9280,9280,9280,0
|
|
20240415,184000,307076030,9280,9280,9280,9280,0
|
|
20240415,183900,307076030,9280,9280,9280,9280,0
|
|
20240415,183800,307076030,9280,9280,9280,9280,0
|
|
20240415,183700,307076030,9280,9280,9280,9280,0
|
|
20240415,183600,307076030,9280,9280,9280,9280,0
|
|
20240415,183500,307076030,9280,9280,9280,9280,0
|
|
20240415,183400,307076030,9280,9280,9280,9280,0
|
|
20240415,183300,307076030,9280,9280,9280,9280,0
|
|
20240415,183200,307076030,9280,9280,9280,9280,0
|
|
20240415,183100,307076030,9280,9280,9280,9280,0
|
|
20240415,183000,307076030,9280,9280,9280,9280,0
|
|
20240415,182900,307076030,9280,9280,9280,9280,0
|
|
20240415,182800,307076030,9280,9280,9280,9280,0
|
|
20240415,182700,307076030,9280,9280,9280,9280,0
|
|
20240415,182600,307076030,9280,9280,9280,9280,0
|
|
20240415,182500,307076030,9280,9280,9280,9280,0
|
|
20240415,182400,307076030,9280,9280,9280,9280,0
|
|
20240415,182300,307076030,9280,9280,9280,9280,0
|
|
20240415,182200,307076030,9280,9280,9280,9280,108
|
|
20240415,182100,307076030,9280,9280,9280,9280,0
|
|
20240415,182000,307076030,9280,9280,9280,9280,0
|
|
20240415,181900,307076030,9280,9280,9280,9280,0
|
|
20240415,181800,307076030,9280,9280,9280,9280,0
|
|
20240415,181700,307076030,9280,9280,9280,9280,0
|
|
20240415,181600,307076030,9280,9280,9280,9280,0
|
|
20240415,181500,307076030,9280,9280,9280,9280,0
|
|
20240415,181400,307076030,9280,9280,9280,9280,0
|
|
20240415,181300,307076030,9280,9280,9280,9280,0
|
|
20240415,181200,307076030,9280,9280,9280,9280,0
|
|
20240415,181100,307076030,9280,9280,9280,9280,0
|
|
20240415,181000,307076030,9280,9280,9280,9280,0
|
|
20240415,180900,307076030,9280,9280,9280,9280,0
|
|
20240415,180800,307076030,9280,9280,9280,9280,0
|
|
20240415,180700,307076030,9280,9280,9280,9280,0
|
|
20240415,180600,307076030,9280,9280,9280,9280,0
|
|
20240415,180500,307076030,9280,9280,9280,9280,0
|
|
20240415,180400,307076030,9280,9280,9280,9280,0
|
|
20240415,180300,307076030,9280,9280,9280,9280,0
|
|
20240415,180200,307076030,9280,9280,9280,9280,0
|
|
20240415,180100,307076030,9280,9280,9280,9280,0
|
|
20240415,180000,307076030,9280,9280,9280,9280,0
|
|
20240415,175900,307076030,9280,9280,9280,9280,0
|
|
20240415,175800,307076030,9280,9280,9280,9280,0
|
|
20240415,175700,307076030,9280,9280,9280,9280,0
|
|
20240415,175600,307076030,9280,9280,9280,9280,0
|
|
20240415,175500,307076030,9280,9280,9280,9280,0
|
|
20240415,175400,307076030,9280,9280,9280,9280,0
|
|
20240415,175300,307076030,9280,9280,9280,9280,0
|
|
20240415,175200,307076030,9280,9280,9280,9280,108
|
|
20240415,175100,307076030,9280,9280,9280,9280,0
|
|
20240415,175000,307076030,9280,9280,9280,9280,0
|
|
20240415,174900,307076030,9280,9280,9280,9280,0
|
|
20240415,174800,307076030,9280,9280,9280,9280,0
|
|
20240415,174700,307076030,9280,9280,9280,9280,0
|
|
20240415,174600,307076030,9280,9280,9280,9280,0
|
|
20240415,174500,307076030,9280,9280,9280,9280,0
|
|
20240415,174400,307076030,9280,9280,9280,9280,0
|
|
20240415,174300,307076030,9280,9280,9280,9280,0
|
|
20240415,174200,307076030,9280,9280,9280,9280,0
|
|
20240415,174100,307076030,9280,9280,9280,9280,0
|
|
20240415,174000,307076030,9280,9280,9280,9280,0
|
|
20240415,173900,307076030,9280,9280,9280,9280,0
|
|
20240415,173800,307076030,9280,9280,9280,9280,0
|
|
20240415,173700,307076030,9280,9280,9280,9280,0
|
|
20240415,173600,307076030,9280,9280,9280,9280,0
|
|
20240415,173500,307076030,9280,9280,9280,9280,0
|
|
20240415,173400,307076030,9280,9280,9280,9280,0
|
|
20240415,173300,307076030,9280,9280,9280,9280,0
|
|
20240415,173200,307076030,9280,9280,9280,9280,0
|
|
20240415,173100,307076030,9280,9280,9280,9280,0
|
|
20240415,173000,307076030,9280,9280,9280,9280,0
|
|
20240415,172900,307076030,9280,9280,9280,9280,0
|
|
20240415,172800,307076030,9280,9280,9280,9280,0
|
|
20240415,172700,307076030,9280,9280,9280,9280,0
|
|
20240415,172600,307076030,9280,9280,9280,9280,0
|
|
20240415,172500,307076030,9280,9280,9280,9280,0
|
|
20240415,172400,307076030,9280,9280,9280,9280,0
|
|
20240415,172300,307076030,9280,9280,9280,9280,0
|
|
20240415,172200,307076030,9280,9280,9280,9280,108
|
|
20240415,172100,307076030,9280,9280,9280,9280,0
|
|
20240415,172000,307076030,9280,9280,9280,9280,0
|
|
20240415,171900,307076030,9280,9280,9280,9280,0
|
|
20240415,171800,307076030,9280,9280,9280,9280,0
|
|
20240415,171700,307076030,9280,9280,9280,9280,0
|
|
20240415,171600,307076030,9280,9280,9280,9280,0
|
|
20240415,171500,307076030,9280,9280,9280,9280,0
|
|
20240415,171400,307076030,9280,9280,9280,9280,0
|
|
20240415,171300,307076030,9280,9280,9280,9280,0
|
|
20240415,171200,307076030,9280,9280,9280,9280,0
|
|
20240415,171100,307076030,9280,9280,9280,9280,0
|
|
20240415,171000,307076030,9280,9280,9280,9280,0
|
|
20240415,170900,307076030,9280,9280,9280,9280,0
|
|
20240415,170800,307076030,9280,9280,9280,9280,0
|
|
20240415,170700,307076030,9280,9280,9280,9280,0
|
|
20240415,170600,307076030,9280,9280,9280,9280,0
|
|
20240415,170500,307076030,9280,9280,9280,9280,0
|
|
20240415,170400,307076030,9280,9280,9280,9280,0
|
|
20240415,170300,307076030,9280,9280,9280,9280,0
|
|
20240415,170200,307076030,9280,9280,9280,9280,0
|
|
20240415,170100,307076030,9280,9280,9280,9280,0
|
|
20240415,170000,307076030,9280,9280,9280,9280,0
|
|
20240415,165900,307076030,9280,9280,9280,9280,0
|
|
20240415,165800,307076030,9280,9280,9280,9280,0
|
|
20240415,165700,307076030,9280,9280,9280,9280,0
|
|
20240415,165600,307076030,9280,9280,9280,9280,0
|
|
20240415,165500,307076030,9280,9280,9280,9280,0
|
|
20240415,165400,307076030,9280,9280,9280,9280,0
|
|
20240415,165300,307076030,9280,9280,9280,9280,0
|
|
20240415,165200,307076030,9280,9280,9280,9280,108
|
|
20240415,165100,307076030,9280,9280,9280,9280,0
|
|
20240415,165000,307076030,9280,9280,9280,9280,0
|
|
20240415,164900,307076030,9280,9280,9280,9280,0
|
|
20240415,164800,307076030,9280,9280,9280,9280,0
|
|
20240415,164700,307076030,9280,9280,9280,9280,0
|
|
20240415,164600,307076030,9280,9280,9280,9280,0
|
|
20240415,164500,307076030,9280,9280,9280,9280,0
|
|
20240415,164400,307076030,9280,9280,9280,9280,0
|
|
20240415,164300,307076030,9280,9280,9280,9280,0
|
|
20240415,164200,307076030,9280,9280,9280,9280,0
|
|
20240415,164100,307076030,9280,9280,9280,9280,0
|
|
20240415,164000,307076030,9280,9280,9280,9280,0
|
|
20240415,163900,307076030,9280,9280,9280,9280,0
|
|
20240415,163800,307076030,9280,9280,9280,9280,0
|
|
20240415,163700,307076030,9280,9280,9280,9280,0
|
|
20240415,163600,307076030,9280,9280,9280,9280,0
|
|
20240415,163500,307076030,9280,9280,9280,9280,0
|
|
20240415,163400,307076030,9280,9280,9280,9280,0
|
|
20240415,163300,307076030,9280,9280,9280,9280,0
|
|
20240415,163200,307076030,9280,9280,9280,9280,0
|
|
20240415,163100,307076030,9280,9280,9280,9280,0
|
|
20240415,163000,307076030,9280,9280,9280,9280,0
|
|
20240415,162900,307076030,9280,9280,9280,9280,0
|
|
20240415,162800,307076030,9280,9280,9280,9280,0
|
|
20240415,162700,307076030,9280,9280,9280,9280,0
|
|
20240415,162600,307076030,9280,9280,9280,9280,0
|
|
20240415,162500,307076030,9280,9280,9280,9280,0
|
|
20240415,162400,307076030,9280,9280,9280,9280,0
|
|
20240415,162300,307076030,9280,9280,9280,9280,0
|
|
20240415,162200,307076030,9280,9280,9280,9280,108
|
|
20240415,162100,307076030,9280,9280,9280,9280,0
|
|
20240415,162000,307076030,9280,9280,9280,9280,0
|
|
20240415,161900,307076030,9280,9280,9280,9280,0
|
|
20240415,161800,307076030,9280,9280,9280,9280,0
|
|
20240415,161700,307076030,9280,9280,9280,9280,0
|
|
20240415,161600,307076030,9280,9280,9280,9280,0
|
|
20240415,161500,307076030,9280,9280,9280,9280,0
|
|
20240415,161400,307076030,9280,9280,9280,9280,0
|
|
20240415,161300,307076030,9280,9280,9280,9280,0
|
|
20240415,161200,307076030,9280,9280,9280,9280,0
|
|
20240415,161100,307076030,9280,9280,9280,9280,0
|
|
20240415,161000,307076030,9280,9280,9280,9280,0
|
|
20240415,160900,307076030,9280,9280,9280,9280,0
|
|
20240415,160800,307076030,9280,9280,9280,9280,0
|
|
20240415,160700,307076030,9280,9280,9280,9280,0
|
|
20240415,160600,307076030,9280,9280,9280,9280,0
|
|
20240415,160500,307076030,9280,9280,9280,9280,0
|
|
20240415,160400,307076030,9280,9280,9280,9280,0
|
|
20240415,160300,307076030,9280,9280,9280,9280,0
|
|
20240415,160200,307076030,9280,9280,9280,9280,0
|
|
20240415,160100,307076030,9280,9280,9280,9280,0
|
|
20240415,160000,307076030,9280,9280,9280,9280,0
|
|
20240415,155900,307076030,9280,9280,9280,9280,0
|
|
20240415,155800,307076030,9280,9280,9280,9280,0
|
|
20240415,155700,307076030,9280,9280,9280,9280,0
|
|
20240415,155600,307076030,9280,9280,9280,9280,0
|
|
20240415,155500,307076030,9280,9280,9280,9280,0
|
|
20240415,155400,307076030,9280,9280,9280,9280,0
|
|
20240415,155300,307076030,9280,9280,9280,9280,0
|
|
20240415,155200,307076030,9280,9280,9280,9280,108
|
|
20240415,155100,307076030,9280,9280,9280,9280,0
|
|
20240415,155000,307076030,9280,9280,9280,9280,0
|
|
20240415,154900,307076030,9280,9280,9280,9280,0
|
|
20240415,154800,307076030,9280,9280,9280,9280,0
|
|
20240415,154700,307076030,9280,9280,9280,9280,0
|
|
20240415,154600,307076030,9280,9280,9280,9280,0
|
|
20240415,154500,307076030,9280,9280,9280,9280,0
|
|
20240415,154400,307076030,9280,9280,9280,9280,0
|
|
20240415,154300,307076030,9280,9280,9280,9280,0
|
|
20240415,154200,307076030,9280,9280,9280,9280,0
|
|
20240415,154100,307076030,9280,9280,9280,9280,0
|
|
20240415,154000,307076030,9280,9280,9280,9280,0
|
|
20240415,153900,307076030,9280,9280,9280,9280,0
|
|
20240415,153800,307076030,9280,9280,9280,9280,0
|
|
20240415,153700,307076030,9280,9280,9280,9280,0
|
|
20240415,153600,307076030,9280,9280,9280,9280,0
|
|
20240415,153500,307076030,9280,9280,9280,9280,0
|
|
20240415,153400,307076030,9280,9280,9280,9280,0
|
|
20240415,153300,307076030,9280,9280,9280,9280,0
|
|
20240415,153200,307076030,9280,9280,9280,9280,0
|
|
20240415,153100,307076030,9280,9280,9280,9280,0
|
|
20240415,153000,307076030,9280,9280,9280,9280,108
|
|
20240415,152900,306073790,9270,9270,9270,9270,0
|
|
20240415,152800,306073790,9270,9270,9270,9270,0
|
|
20240415,152700,306073790,9270,9270,9270,9270,0
|
|
20240415,152600,306073790,9270,9270,9270,9270,0
|
|
20240415,152500,306073790,9270,9270,9270,9270,0
|
|
20240415,152400,306073790,9270,9270,9270,9270,0
|
|
20240415,152300,306073790,9270,9270,9270,9270,0
|
|
20240415,152200,306073790,9270,9270,9270,9270,0
|
|
20240415,152100,306073790,9270,9270,9270,9270,0
|
|
20240415,152000,306073790,9270,9270,9270,9270,0
|
|
20240415,151900,306073790,9270,9260,9270,9260,28
|
|
20240415,151800,305814340,9260,9240,9260,9220,5005
|
|
20240415,151700,259665120,9270,9240,9270,9240,987
|
|
20240415,151600,250544820,9240,9260,9270,9240,345
|
|
20240415,151500,247354070,9270,9270,9270,9270,0
|
|
20240415,151400,247354070,9270,9270,9270,9270,5
|
|
20240415,151300,247307720,9230,9230,9230,9230,0
|
|
20240415,151200,247307720,9230,9240,9240,9230,5000
|
|
20240415,151100,201157470,9270,9270,9270,9270,0
|
|
20240415,151000,201157470,9270,9270,9270,9270,0
|
|
20240415,150900,201157470,9270,9270,9270,9270,0
|
|
20240415,150800,201157470,9270,9270,9270,9270,0
|
|
20240415,150700,201157470,9270,9270,9270,9270,5
|
|
20240415,150600,201111120,9270,9270,9270,9270,32
|
|
20240415,150500,200814480,9270,9270,9270,9270,100
|
|
20240415,150400,199887480,9270,9270,9270,9270,0
|
|
20240415,150300,199887480,9270,9270,9270,9270,0
|
|
20240415,150200,199887480,9270,9270,9270,9270,0
|
|
20240415,150100,199887480,9270,9270,9270,9270,3
|
|
20240415,150000,199859670,9270,9270,9270,9270,4
|
|
20240415,145900,199822590,9270,9270,9270,9270,87
|
|
20240415,145800,199016100,9270,9270,9270,9270,0
|
|
20240415,145700,199016100,9270,9270,9270,9270,0
|
|
20240415,145600,199016100,9270,9270,9270,9270,0
|
|
20240415,145500,199016100,9270,9270,9270,9270,0
|
|
20240415,145400,199016100,9270,9270,9270,9270,0
|
|
20240415,145300,199016100,9270,9270,9270,9270,0
|
|
20240415,145200,199016100,9270,9270,9270,9270,27
|
|
20240415,145100,198765810,9270,9270,9270,9270,0
|
|
20240415,145000,198765810,9270,9270,9270,9270,0
|
|
20240415,144900,198765810,9270,9270,9270,9270,0
|
|
20240415,144800,198765810,9270,9270,9270,9270,38
|
|
20240415,144700,198413550,9270,9270,9270,9270,0
|
|
20240415,144600,198413550,9270,9270,9270,9270,0
|
|
20240415,144500,198413550,9270,9270,9270,9270,27
|
|
20240415,144400,198163260,9250,9250,9250,9250,9
|
|
20240415,144300,198080010,9270,9270,9270,9270,0
|
|
20240415,144200,198080010,9270,9270,9270,9270,0
|
|
20240415,144100,198080010,9270,9250,9270,9250,2
|
|
20240415,144000,198061490,9250,9250,9250,9250,43
|
|
20240415,143900,197663740,9280,9280,9280,9280,0
|
|
20240415,143800,197663740,9280,9280,9280,9280,27
|
|
20240415,143700,197413180,9250,9250,9250,9250,0
|
|
20240415,143600,197413180,9250,9250,9250,9250,0
|
|
20240415,143500,197413180,9250,9270,9270,9250,105
|
|
20240415,143400,196441830,9270,9270,9270,9270,0
|
|
20240415,143300,196441830,9270,9270,9270,9270,5
|
|
20240415,143200,196395480,9270,9270,9270,9270,2
|
|
20240415,143100,196376940,9290,9290,9290,9290,27
|
|
20240415,143000,196126110,9300,9300,9300,9300,0
|
|
20240415,142900,196126110,9300,9300,9300,9300,0
|
|
20240415,142800,196126110,9300,9300,9300,9300,0
|
|
20240415,142700,196126110,9300,9300,9300,9300,0
|
|
20240415,142600,196126110,9300,9300,9300,9300,0
|
|
20240415,142500,196126110,9300,9300,9300,9300,0
|
|
20240415,142400,196126110,9300,9290,9300,9290,28
|
|
20240415,142300,195865810,9290,9220,9290,9220,1500
|
|
20240415,142200,181977350,9220,9220,9220,9220,5
|
|
20240415,142100,181931250,9220,9220,9220,9220,5
|
|
20240415,142000,181885150,9230,9230,9230,9230,0
|
|
20240415,141900,181885150,9230,9230,9230,9230,0
|
|
20240415,141800,181885150,9230,9230,9230,9230,1
|
|
20240415,141700,181875920,9230,9230,9230,9230,158
|
|
20240415,141600,180417580,9230,9230,9230,9230,0
|
|
20240415,141500,180417580,9230,9230,9230,9230,0
|
|
20240415,141400,180417580,9230,9220,9230,9220,108
|
|
20240415,141300,179421810,9220,9220,9220,9220,0
|
|
20240415,141200,179421810,9220,9220,9220,9220,0
|
|
20240415,141100,179421810,9220,9220,9220,9220,0
|
|
20240415,141000,179421810,9220,9220,9220,9220,28
|
|
20240415,140900,179163650,9220,9220,9220,9220,0
|
|
20240415,140800,179163650,9220,9220,9220,9220,5
|
|
20240415,140700,179117550,9220,9220,9220,9220,2
|
|
20240415,140600,179099110,9230,9230,9230,9230,0
|
|
20240415,140500,179099110,9230,9230,9230,9230,0
|
|
20240415,140400,179099110,9230,9230,9230,9230,0
|
|
20240415,140300,179099110,9230,9220,9230,9220,28
|
|
20240415,140200,178840940,9180,9180,9180,9180,0
|
|
20240415,140100,178840940,9180,9180,9180,9180,367
|
|
20240415,140000,175471880,9190,9190,9190,9190,0
|
|
20240415,135900,175471880,9190,9190,9190,9190,65
|
|
20240415,135800,174874530,9200,9200,9200,9200,0
|
|
20240415,135700,174874530,9200,9200,9200,9200,460
|
|
20240415,135600,170642530,9220,9220,9220,9220,0
|
|
20240415,135500,170642530,9220,9220,9220,9220,0
|
|
20240415,135400,170642530,9220,9220,9220,9220,0
|
|
20240415,135300,170642530,9220,9220,9220,9220,0
|
|
20240415,135200,170642530,9220,9220,9220,9220,0
|
|
20240415,135100,170642530,9220,9220,9220,9220,0
|
|
20240415,135000,170642530,9220,9220,9220,9220,100
|
|
20240415,134900,169720530,9220,9220,9220,9220,44
|
|
20240415,134800,169314850,9230,9230,9230,9230,0
|
|
20240415,134700,169314850,9230,9230,9230,9230,0
|
|
20240415,134600,169314850,9230,9230,9230,9230,0
|
|
20240415,134500,169314850,9230,9230,9230,9230,0
|
|
20240415,134400,169314850,9230,9230,9230,9230,0
|
|
20240415,134300,169314850,9230,9230,9230,9230,0
|
|
20240415,134200,169314850,9230,9230,9230,9230,0
|
|
20240415,134100,169314850,9230,9230,9230,9230,0
|
|
20240415,134000,169314850,9230,9230,9230,9230,0
|
|
20240415,133900,169314850,9230,9230,9230,9230,0
|
|
20240415,133800,169314850,9230,9230,9230,9230,0
|
|
20240415,133700,169314850,9230,9230,9230,9230,0
|
|
20240415,133600,169314850,9230,9230,9230,9230,0
|
|
20240415,133500,169314850,9230,9230,9230,9230,0
|
|
20240415,133400,169314850,9230,9230,9230,9230,120
|
|
20240415,133300,168207250,9220,9220,9220,9220,300
|
|
20240415,133200,165441250,9230,9230,9230,9230,0
|
|
20240415,133100,165441250,9230,9230,9230,9230,0
|
|
20240415,133000,165441250,9230,9230,9230,9230,8
|
|
20240415,132900,165367410,9230,9230,9230,9230,0
|
|
20240415,132800,165367410,9230,9230,9230,9230,0
|
|
20240415,132700,165367410,9230,9230,9230,9230,0
|
|
20240415,132600,165367410,9230,9230,9230,9230,0
|
|
20240415,132500,165367410,9230,9230,9230,9230,0
|
|
20240415,132400,165367410,9230,9230,9230,9230,0
|
|
20240415,132300,165367410,9230,9230,9230,9230,0
|
|
20240415,132200,165367410,9230,9230,9230,9230,134
|
|
20240415,132100,164130590,9230,9230,9230,9230,0
|
|
20240415,132000,164130590,9230,9230,9230,9230,0
|
|
20240415,131900,164130590,9230,9230,9230,9230,111
|
|
20240415,131800,163106060,9230,9230,9230,9230,0
|
|
20240415,131700,163106060,9230,9230,9230,9230,0
|
|
20240415,131600,163106060,9230,9230,9230,9230,0
|
|
20240415,131500,163106060,9230,9230,9230,9230,0
|
|
20240415,131400,163106060,9230,9230,9230,9230,54
|
|
20240415,131300,162607640,9230,9230,9230,9230,0
|
|
20240415,131200,162607640,9230,9230,9230,9230,0
|
|
20240415,131100,162607640,9230,9230,9230,9230,1
|
|
20240415,131000,162598410,9230,9230,9230,9230,14
|
|
20240415,130900,162469190,9230,9230,9230,9230,0
|
|
20240415,130800,162469190,9230,9230,9230,9230,0
|
|
20240415,130700,162469190,9230,9230,9230,9230,0
|
|
20240415,130600,162469190,9230,9230,9230,9230,80
|
|
20240415,130500,161730790,9220,9220,9220,9220,220
|
|
20240415,130400,159702390,9230,9230,9230,9230,1
|
|
20240415,130300,159693160,9230,9230,9230,9230,0
|
|
20240415,130200,159693160,9230,9230,9230,9230,157
|
|
20240415,130100,158244050,9230,9230,9230,9230,0
|
|
20240415,130000,158244050,9230,9230,9230,9230,0
|
|
20240415,125900,158244050,9230,9230,9230,9230,1
|
|
20240415,125800,158234820,9230,9230,9230,9230,1
|
|
20240415,125700,158225590,9230,9230,9230,9230,0
|
|
20240415,125600,158225590,9230,9230,9230,9230,0
|
|
20240415,125500,158225590,9230,9230,9230,9230,0
|
|
20240415,125400,158225590,9230,9230,9230,9230,0
|
|
20240415,125300,158225590,9230,9230,9230,9230,0
|
|
20240415,125200,158225590,9230,9230,9230,9230,140
|
|
20240415,125100,156933390,9220,9220,9220,9220,0
|
|
20240415,125000,156933390,9220,9220,9220,9220,0
|
|
20240415,124900,156933390,9220,9220,9220,9220,0
|
|
20240415,124800,156933390,9220,9220,9220,9220,0
|
|
20240415,124700,156933390,9220,9220,9220,9220,0
|
|
20240415,124600,156933390,9220,9230,9230,9220,201
|
|
20240415,124500,155080160,9250,9250,9250,9250,20
|
|
20240415,124400,154895160,9250,9250,9250,9250,0
|
|
20240415,124300,154895160,9250,9250,9250,9250,1
|
|
20240415,124200,154885910,9220,9220,9220,9220,0
|
|
20240415,124100,154885910,9220,9220,9220,9220,94
|
|
20240415,124000,154019230,9220,9220,9220,9220,32
|
|
20240415,123900,153724190,9220,9220,9220,9220,100
|
|
20240415,123800,152802190,9220,9220,9220,9220,0
|
|
20240415,123700,152802190,9220,9220,9220,9220,0
|
|
20240415,123600,152802190,9220,9220,9220,9220,0
|
|
20240415,123500,152802190,9220,9220,9220,9220,0
|
|
20240415,123400,152802190,9220,9220,9220,9220,1
|
|
20240415,123300,152792970,9220,9220,9220,9220,151
|
|
20240415,123200,151400750,9220,9220,9220,9220,0
|
|
20240415,123100,151400750,9220,9220,9220,9220,5
|
|
20240415,123000,151354650,9220,9220,9220,9220,0
|
|
20240415,122900,151354650,9220,9220,9220,9220,0
|
|
20240415,122800,151354650,9220,9220,9220,9220,8
|
|
20240415,122700,151280890,9220,9220,9220,9220,0
|
|
20240415,122600,151280890,9220,9220,9220,9220,0
|
|
20240415,122500,151280890,9220,9220,9220,9220,0
|
|
20240415,122400,151280890,9220,9220,9220,9220,32
|
|
20240415,122300,150985850,9220,9220,9220,9220,0
|
|
20240415,122200,150985850,9220,9220,9220,9220,0
|
|
20240415,122100,150985850,9220,9220,9220,9220,0
|
|
20240415,122000,150985850,9220,9220,9220,9220,0
|
|
20240415,121900,150985850,9220,9220,9220,9220,0
|
|
20240415,121800,150985850,9220,9220,9220,9220,0
|
|
20240415,121700,150985850,9220,9220,9220,9220,29
|
|
20240415,121600,150718470,9220,9220,9220,9220,0
|
|
20240415,121500,150718470,9220,9220,9220,9220,0
|
|
20240415,121400,150718470,9220,9220,9220,9220,0
|
|
20240415,121300,150718470,9220,9220,9220,9220,0
|
|
20240415,121200,150718470,9220,9220,9220,9220,1
|
|
20240415,121100,150709250,9190,9190,9190,9190,0
|
|
20240415,121000,150709250,9190,9200,9200,9190,77
|
|
20240415,120900,150001490,9200,9200,9200,9200,7
|
|
20240415,120800,149937090,9220,9220,9220,9220,32
|
|
20240415,120700,149642050,9200,9200,9200,9200,15
|
|
20240415,120600,149504050,9200,9200,9200,9200,0
|
|
20240415,120500,149504050,9200,9200,9200,9200,0
|
|
20240415,120400,149504050,9200,9210,9210,9200,80
|
|
20240415,120300,148767910,9230,9230,9230,9230,85
|
|
20240415,120200,147983360,9230,9230,9230,9230,0
|
|
20240415,120100,147983360,9230,9230,9230,9230,0
|
|
20240415,120000,147983360,9230,9230,9230,9230,0
|
|
20240415,115900,147983360,9230,9230,9230,9230,0
|
|
20240415,115800,147983360,9230,9230,9230,9230,50
|
|
20240415,115700,147521860,9250,9250,9250,9250,0
|
|
20240415,115600,147521860,9250,9250,9250,9250,0
|
|
20240415,115500,147521860,9250,9250,9250,9250,0
|
|
20240415,115400,147521860,9250,9250,9250,9250,0
|
|
20240415,115300,147521860,9250,9250,9250,9250,0
|
|
20240415,115200,147521860,9250,9220,9250,9220,32
|
|
20240415,115100,147225920,9230,9230,9230,9230,0
|
|
20240415,115000,147225920,9230,9230,9230,9230,0
|
|
20240415,114900,147225920,9230,9230,9230,9230,0
|
|
20240415,114800,147225920,9230,9230,9230,9230,0
|
|
20240415,114700,147225920,9230,9230,9230,9230,0
|
|
20240415,114600,147225920,9230,9230,9230,9230,0
|
|
20240415,114500,147225920,9230,9230,9230,9230,0
|
|
20240415,114400,147225920,9230,9230,9230,9230,0
|
|
20240415,114300,147225920,9230,9230,9230,9230,0
|
|
20240415,114200,147225920,9230,9230,9230,9230,1
|
|
20240415,114100,147216690,9230,9230,9230,9230,307
|
|
20240415,114000,144383080,9230,9230,9230,9230,0
|
|
20240415,113900,144383080,9230,9230,9230,9230,0
|
|
20240415,113800,144383080,9230,9230,9230,9230,0
|
|
20240415,113700,144383080,9230,9230,9230,9230,0
|
|
20240415,113600,144383080,9230,9210,9230,9210,33
|
|
20240415,113500,144078510,9210,9210,9210,9210,109
|
|
20240415,113400,143074620,9220,9220,9220,9220,50
|
|
20240415,113300,142613620,9220,9220,9220,9220,24
|
|
20240415,113200,142392340,9220,9220,9220,9220,0
|
|
20240415,113100,142392340,9220,9220,9220,9220,5
|
|
20240415,113000,142346240,9200,9200,9200,9200,0
|
|
20240415,112900,142346240,9200,9200,9200,9200,165
|
|
20240415,112800,140828240,9200,9200,9200,9200,0
|
|
20240415,112700,140828240,9200,9200,9200,9200,0
|
|
20240415,112600,140828240,9200,9200,9200,9200,0
|
|
20240415,112500,140828240,9200,9220,9220,9200,3
|
|
20240415,112400,140800600,9220,9220,9220,9220,0
|
|
20240415,112300,140800600,9220,9220,9220,9220,0
|
|
20240415,112200,140800600,9220,9220,9220,9220,0
|
|
20240415,112100,140800600,9220,9220,9220,9220,0
|
|
20240415,112000,140800600,9220,9220,9220,9220,32
|
|
20240415,111900,140505560,9220,9220,9220,9220,0
|
|
20240415,111800,140505560,9220,9220,9220,9220,0
|
|
20240415,111700,140505560,9220,9220,9220,9220,1
|
|
20240415,111600,140496340,9200,9200,9200,9200,0
|
|
20240415,111500,140496340,9200,9200,9200,9200,0
|
|
20240415,111400,140496340,9200,9210,9210,9200,85
|
|
20240415,111300,139713910,9210,9210,9210,9210,0
|
|
20240415,111200,139713910,9210,9210,9210,9210,0
|
|
20240415,111100,139713910,9210,9210,9210,9210,0
|
|
20240415,111000,139713910,9210,9210,9210,9210,100
|
|
20240415,110900,138792910,9220,9220,9220,9220,0
|
|
20240415,110800,138792910,9220,9220,9220,9220,0
|
|
20240415,110700,138792910,9220,9220,9220,9220,0
|
|
20240415,110600,138792910,9220,9220,9220,9220,0
|
|
20240415,110500,138792910,9220,9220,9220,9220,21
|
|
20240415,110400,138599290,9220,9220,9220,9220,32
|
|
20240415,110300,138304250,9210,9210,9210,9210,0
|
|
20240415,110200,138304250,9210,9210,9210,9210,0
|
|
20240415,110100,138304250,9210,9210,9210,9210,110
|
|
20240415,110000,137291150,9220,9220,9220,9220,0
|
|
20240415,105900,137291150,9220,9220,9220,9220,3
|
|
20240415,105800,137263490,9220,9220,9220,9220,0
|
|
20240415,105700,137263490,9220,9220,9220,9220,0
|
|
20240415,105600,137263490,9220,9220,9220,9220,0
|
|
20240415,105500,137263490,9220,9220,9220,9220,36
|
|
20240415,105400,136931570,9220,9220,9220,9220,0
|
|
20240415,105300,136931570,9220,9220,9220,9220,0
|
|
20240415,105200,136931570,9220,9220,9220,9220,0
|
|
20240415,105100,136931570,9220,9220,9220,9220,5
|
|
20240415,105000,136885470,9210,9220,9220,9210,121
|
|
20240415,104900,135771030,9210,9210,9210,9210,0
|
|
20240415,104800,135771030,9210,9220,9220,9210,54
|
|
20240415,104700,135273360,9220,9220,9220,9220,0
|
|
20240415,104600,135273360,9220,9220,9220,9220,0
|
|
20240415,104500,135273360,9220,9220,9220,9220,0
|
|
20240415,104400,135273360,9220,9220,9220,9220,0
|
|
20240415,104300,135273360,9220,9220,9220,9220,0
|
|
20240415,104200,135273360,9220,9220,9220,9220,0
|
|
20240415,104100,135273360,9220,9220,9220,9220,1
|
|
20240415,104000,135264140,9220,9220,9220,9220,0
|
|
20240415,103900,135264140,9220,9220,9220,9220,0
|
|
20240415,103800,135264140,9220,9220,9220,9220,0
|
|
20240415,103700,135264140,9220,9220,9220,9220,1
|
|
20240415,103600,135254920,9200,9200,9200,9200,0
|
|
20240415,103500,135254920,9200,9200,9200,9200,0
|
|
20240415,103400,135254920,9200,9200,9200,9200,33
|
|
20240415,103300,134951320,9240,9240,9240,9240,0
|
|
20240415,103200,134951320,9240,9240,9240,9240,35
|
|
20240415,103100,134627920,9200,9200,9200,9200,0
|
|
20240415,103000,134627920,9200,9220,9220,9200,100
|
|
20240415,102900,133706700,9220,9220,9220,9220,100
|
|
20240415,102800,132784700,9240,9240,9240,9240,0
|
|
20240415,102700,132784700,9240,9240,9240,9240,1
|
|
20240415,102600,132775460,9220,9220,9220,9220,0
|
|
20240415,102500,132775460,9220,9220,9220,9220,3
|
|
20240415,102400,132747800,9220,9220,9220,9220,6
|
|
20240415,102300,132692480,9220,9220,9220,9220,0
|
|
20240415,102200,132692480,9220,9220,9220,9220,100
|
|
20240415,102100,131770480,9210,9220,9220,9210,7
|
|
20240415,102000,131705960,9220,9220,9220,9220,10
|
|
20240415,101900,131613760,9230,9230,9230,9230,5
|
|
20240415,101800,131567610,9230,9230,9230,9230,1
|
|
20240415,101700,131558380,9230,9230,9230,9230,8
|
|
20240415,101600,131484540,9230,9230,9230,9230,34
|
|
20240415,101500,131170720,9230,9230,9230,9230,0
|
|
20240415,101400,131170720,9230,9230,9230,9230,0
|
|
20240415,101300,131170720,9230,9230,9230,9230,0
|
|
20240415,101200,131170720,9230,9230,9230,9230,0
|
|
20240415,101100,131170720,9230,9230,9230,9230,31
|
|
20240415,101000,130884590,9230,9230,9230,9230,5
|
|
20240415,100900,130838440,9230,9230,9230,9230,4
|
|
20240415,100800,130801520,9230,9230,9230,9230,10
|
|
20240415,100700,130709220,9230,9230,9230,9230,0
|
|
20240415,100600,130709220,9230,9230,9230,9230,1
|
|
20240415,100500,130699990,9230,9230,9230,9230,11
|
|
20240415,100400,130598460,9230,9230,9230,9230,3
|
|
20240415,100300,130570770,9230,9230,9230,9230,0
|
|
20240415,100200,130570770,9230,9180,9230,9180,416
|
|
20240415,100100,126748430,9190,9230,9230,9180,401
|
|
20240415,100000,123063210,9190,9200,9200,9190,210
|
|
20240415,095900,121133110,9200,9200,9210,9200,196
|
|
20240415,095800,119329900,9210,9210,9210,9210,0
|
|
20240415,095700,119329900,9210,9210,9210,9210,29
|
|
20240415,095600,119062810,9240,9240,9240,9240,1
|
|
20240415,095500,119053570,9220,9220,9220,9220,912
|
|
20240415,095400,110644930,9220,9220,9220,9220,0
|
|
20240415,095300,110644930,9220,9220,9220,9220,86
|
|
20240415,095200,109852010,9220,9220,9220,9220,15
|
|
20240415,095100,109713710,9200,9200,9200,9200,0
|
|
20240415,095000,109713710,9200,9200,9200,9200,0
|
|
20240415,094900,109713710,9200,9200,9200,9200,0
|
|
20240415,094800,109713710,9200,9200,9200,9200,0
|
|
20240415,094700,109713710,9200,9200,9200,9200,88
|
|
20240415,094600,108904110,9200,9200,9200,9200,0
|
|
20240415,094500,108904110,9200,9210,9210,9200,238
|
|
20240415,094400,106714170,9210,9210,9210,9210,0
|
|
20240415,094300,106714170,9210,9210,9210,9210,0
|
|
20240415,094200,106714170,9210,9210,9210,9210,109
|
|
20240415,094100,105710280,9200,9200,9200,9200,0
|
|
20240415,094000,105710280,9200,9210,9210,9200,250
|
|
20240415,093900,103409190,9200,9200,9200,9200,301
|
|
20240415,093800,100639990,9200,9200,9200,9200,173
|
|
20240415,093700,99048390,9190,9180,9190,9180,566
|
|
20240415,093600,93847190,9180,9180,9180,9180,1
|
|
20240415,093500,93838010,9170,9160,9170,9150,700
|
|
20240415,093400,87423570,9170,9170,9170,9170,10
|
|
20240415,093300,87331870,9170,9170,9170,9170,0
|
|
20240415,093200,87331870,9170,9170,9170,9170,0
|
|
20240415,093100,87331870,9170,9170,9170,9170,1231
|
|
20240415,093000,76043600,9170,9180,9180,9170,52
|
|
20240415,092900,75566750,9180,9180,9180,9180,399
|
|
20240415,092800,71903930,9180,9180,9180,9180,0
|
|
20240415,092700,71903930,9180,9180,9180,9180,1
|
|
20240415,092600,71894750,9180,9150,9180,9150,103
|
|
20240415,092500,70952270,9150,9150,9150,9150,50
|
|
20240415,092400,70494770,9120,9120,9120,9120,0
|
|
20240415,092300,70494770,9120,9120,9120,9120,0
|
|
20240415,092200,70494770,9120,9120,9120,9120,20
|
|
20240415,092100,70312370,9120,9130,9130,9120,2366
|
|
20240415,092000,48714020,9130,9150,9150,9120,1461
|
|
20240415,091900,35365910,9180,9160,9180,9160,111
|
|
20240415,091800,34348930,9160,9160,9160,9160,100
|
|
20240415,091700,33432930,9150,9150,9150,9150,0
|
|
20240415,091600,33432930,9150,9150,9150,9150,0
|
|
20240415,091500,33432930,9150,9150,9150,9150,30
|
|
20240415,091400,33158430,9150,9150,9150,9150,0
|
|
20240415,091300,33158430,9150,9150,9150,9150,0
|
|
20240415,091200,33158430,9150,9170,9170,9150,1184
|
|
20240415,091100,22320790,9180,9180,9180,9180,130
|
|
20240415,091000,21127390,9180,9180,9180,9180,1
|
|
20240415,090900,21118210,9190,9190,9190,9190,100
|
|
20240415,090800,20199210,9200,9200,9200,9200,3
|
|
20240415,090700,20171610,9200,9200,9200,9200,26
|
|
20240415,090600,19932410,9180,9150,9180,9150,271
|
|
20240415,090500,17452430,9150,9170,9170,9150,499
|
|
20240415,090400,12883680,9180,9200,9200,9180,757
|
|
20240415,090300,5931380,9190,9190,9190,9190,206
|
|
20240415,090200,4038240,9190,9240,9240,9190,139
|
|
20240415,090100,2759580,9200,9200,9200,9200,0
|
|
20240415,090000,2759580,9200,9190,9330,9190,300
|