600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185700,184698690,9350,9350,9350,9350,567
|
|
20240423,185600,184698690,9350,9350,9350,9350,0
|
|
20240423,185500,184698690,9350,9350,9350,9350,0
|
|
20240423,185400,184698690,9350,9350,9350,9350,0
|
|
20240423,185300,184698690,9350,9350,9350,9350,0
|
|
20240423,185200,184698690,9350,9350,9350,9350,0
|
|
20240423,185100,184698690,9350,9350,9350,9350,0
|
|
20240423,185000,184698690,9350,9350,9350,9350,0
|
|
20240423,184900,184698690,9350,9350,9350,9350,0
|
|
20240423,184800,184698690,9350,9350,9350,9350,0
|
|
20240423,184700,184698690,9350,9350,9350,9350,0
|
|
20240423,184600,184698690,9350,9350,9350,9350,0
|
|
20240423,184500,184698690,9350,9350,9350,9350,0
|
|
20240423,184400,184698690,9350,9350,9350,9350,0
|
|
20240423,184300,184698690,9350,9350,9350,9350,0
|
|
20240423,184200,184698690,9350,9350,9350,9350,0
|
|
20240423,184100,184698690,9350,9350,9350,9350,0
|
|
20240423,184000,184698690,9350,9350,9350,9350,0
|
|
20240423,183900,184698690,9350,9350,9350,9350,0
|
|
20240423,183800,184698690,9350,9350,9350,9350,0
|
|
20240423,183700,184698690,9350,9350,9350,9350,0
|
|
20240423,183600,184698690,9350,9350,9350,9350,0
|
|
20240423,183500,184698690,9350,9350,9350,9350,0
|
|
20240423,183400,184698690,9350,9350,9350,9350,0
|
|
20240423,183300,184698690,9350,9350,9350,9350,0
|
|
20240423,183200,184698690,9350,9350,9350,9350,0
|
|
20240423,183100,184698690,9350,9350,9350,9350,0
|
|
20240423,183000,184698690,9350,9350,9350,9350,0
|
|
20240423,182900,184698690,9350,9350,9350,9350,0
|
|
20240423,182800,184698690,9350,9350,9350,9350,0
|
|
20240423,182700,184698690,9350,9350,9350,9350,567
|
|
20240423,182600,184698690,9350,9350,9350,9350,0
|
|
20240423,182500,184698690,9350,9350,9350,9350,0
|
|
20240423,182400,184698690,9350,9350,9350,9350,0
|
|
20240423,182300,184698690,9350,9350,9350,9350,0
|
|
20240423,182200,184698690,9350,9350,9350,9350,0
|
|
20240423,182100,184698690,9350,9350,9350,9350,0
|
|
20240423,182000,184698690,9350,9350,9350,9350,0
|
|
20240423,181900,184698690,9350,9350,9350,9350,0
|
|
20240423,181800,184698690,9350,9350,9350,9350,0
|
|
20240423,181700,184698690,9350,9350,9350,9350,0
|
|
20240423,181600,184698690,9350,9350,9350,9350,0
|
|
20240423,181500,184698690,9350,9350,9350,9350,0
|
|
20240423,181400,184698690,9350,9350,9350,9350,0
|
|
20240423,181300,184698690,9350,9350,9350,9350,0
|
|
20240423,181200,184698690,9350,9350,9350,9350,0
|
|
20240423,181100,184698690,9350,9350,9350,9350,0
|
|
20240423,181000,184698690,9350,9350,9350,9350,0
|
|
20240423,180900,184698690,9350,9350,9350,9350,0
|
|
20240423,180800,184698690,9350,9350,9350,9350,0
|
|
20240423,180700,184698690,9350,9350,9350,9350,0
|
|
20240423,180600,184698690,9350,9350,9350,9350,0
|
|
20240423,180500,184698690,9350,9350,9350,9350,0
|
|
20240423,180400,184698690,9350,9350,9350,9350,0
|
|
20240423,180300,184698690,9350,9350,9350,9350,0
|
|
20240423,180200,184698690,9350,9350,9350,9350,0
|
|
20240423,180100,184698690,9350,9350,9350,9350,0
|
|
20240423,180000,184698690,9350,9350,9350,9350,0
|
|
20240423,175900,184698690,9350,9350,9350,9350,0
|
|
20240423,175800,184698690,9350,9350,9350,9350,0
|
|
20240423,175700,184698690,9350,9350,9350,9350,567
|
|
20240423,175600,184698690,9350,9350,9350,9350,0
|
|
20240423,175500,184698690,9350,9350,9350,9350,0
|
|
20240423,175400,184698690,9350,9350,9350,9350,0
|
|
20240423,175300,184698690,9350,9350,9350,9350,0
|
|
20240423,175200,184698690,9350,9350,9350,9350,0
|
|
20240423,175100,184698690,9350,9350,9350,9350,0
|
|
20240423,175000,184698690,9350,9350,9350,9350,0
|
|
20240423,174900,184698690,9350,9350,9350,9350,0
|
|
20240423,174800,184698690,9350,9350,9350,9350,0
|
|
20240423,174700,184698690,9350,9350,9350,9350,0
|
|
20240423,174600,184698690,9350,9350,9350,9350,0
|
|
20240423,174500,184698690,9350,9350,9350,9350,0
|
|
20240423,174400,184698690,9350,9350,9350,9350,0
|
|
20240423,174300,184698690,9350,9350,9350,9350,0
|
|
20240423,174200,184698690,9350,9350,9350,9350,0
|
|
20240423,174100,184698690,9350,9350,9350,9350,0
|
|
20240423,174000,184698690,9350,9350,9350,9350,0
|
|
20240423,173900,184698690,9350,9350,9350,9350,0
|
|
20240423,173800,184698690,9350,9350,9350,9350,0
|
|
20240423,173700,184698690,9350,9350,9350,9350,0
|
|
20240423,173600,184698690,9350,9350,9350,9350,0
|
|
20240423,173500,184698690,9350,9350,9350,9350,0
|
|
20240423,173400,184698690,9350,9350,9350,9350,0
|
|
20240423,173300,184698690,9350,9350,9350,9350,0
|
|
20240423,173200,184698690,9350,9350,9350,9350,0
|
|
20240423,173100,184698690,9350,9350,9350,9350,0
|
|
20240423,173000,184698690,9350,9350,9350,9350,0
|
|
20240423,172900,184698690,9350,9350,9350,9350,0
|
|
20240423,172800,184698690,9350,9350,9350,9350,0
|
|
20240423,172700,184698690,9350,9350,9350,9350,567
|
|
20240423,172600,184698690,9350,9350,9350,9350,0
|
|
20240423,172500,184698690,9350,9350,9350,9350,0
|
|
20240423,172400,184698690,9350,9350,9350,9350,0
|
|
20240423,172300,184698690,9350,9350,9350,9350,0
|
|
20240423,172200,184698690,9350,9350,9350,9350,0
|
|
20240423,172100,184698690,9350,9350,9350,9350,0
|
|
20240423,172000,184698690,9350,9350,9350,9350,0
|
|
20240423,171900,184698690,9350,9350,9350,9350,0
|
|
20240423,171800,184698690,9350,9350,9350,9350,0
|
|
20240423,171700,184698690,9350,9350,9350,9350,0
|
|
20240423,171600,184698690,9350,9350,9350,9350,0
|
|
20240423,171500,184698690,9350,9350,9350,9350,0
|
|
20240423,171400,184698690,9350,9350,9350,9350,0
|
|
20240423,171300,184698690,9350,9350,9350,9350,0
|
|
20240423,171200,184698690,9350,9350,9350,9350,0
|
|
20240423,171100,184698690,9350,9350,9350,9350,0
|
|
20240423,171000,184698690,9350,9350,9350,9350,0
|
|
20240423,170900,184698690,9350,9350,9350,9350,0
|
|
20240423,170800,184698690,9350,9350,9350,9350,0
|
|
20240423,170700,184698690,9350,9350,9350,9350,0
|
|
20240423,170600,184698690,9350,9350,9350,9350,0
|
|
20240423,170500,184698690,9350,9350,9350,9350,0
|
|
20240423,170400,184698690,9350,9350,9350,9350,0
|
|
20240423,170300,184698690,9350,9350,9350,9350,0
|
|
20240423,170200,184698690,9350,9350,9350,9350,0
|
|
20240423,170100,184698690,9350,9350,9350,9350,0
|
|
20240423,170000,184698690,9350,9350,9350,9350,0
|
|
20240423,165900,184698690,9350,9350,9350,9350,0
|
|
20240423,165800,184698690,9350,9350,9350,9350,0
|
|
20240423,165700,184698690,9350,9350,9350,9350,567
|
|
20240423,165600,184698690,9350,9350,9350,9350,0
|
|
20240423,165500,184698690,9350,9350,9350,9350,0
|
|
20240423,165400,184698690,9350,9350,9350,9350,0
|
|
20240423,165300,184698690,9350,9350,9350,9350,0
|
|
20240423,165200,184698690,9350,9350,9350,9350,0
|
|
20240423,165100,184698690,9350,9350,9350,9350,0
|
|
20240423,165000,184698690,9350,9350,9350,9350,0
|
|
20240423,164900,184698690,9350,9350,9350,9350,0
|
|
20240423,164800,184698690,9350,9350,9350,9350,0
|
|
20240423,164700,184698690,9350,9350,9350,9350,0
|
|
20240423,164600,184698690,9350,9350,9350,9350,0
|
|
20240423,164500,184698690,9350,9350,9350,9350,0
|
|
20240423,164400,184698690,9350,9350,9350,9350,0
|
|
20240423,164300,184698690,9350,9350,9350,9350,0
|
|
20240423,164200,184698690,9350,9350,9350,9350,0
|
|
20240423,164100,184698690,9350,9350,9350,9350,0
|
|
20240423,164000,184698690,9350,9350,9350,9350,0
|
|
20240423,163900,184698690,9350,9350,9350,9350,0
|
|
20240423,163800,184698690,9350,9350,9350,9350,0
|
|
20240423,163700,184698690,9350,9350,9350,9350,0
|
|
20240423,163600,184698690,9350,9350,9350,9350,0
|
|
20240423,163500,184698690,9350,9350,9350,9350,0
|
|
20240423,163400,184698690,9350,9350,9350,9350,0
|
|
20240423,163300,184698690,9350,9350,9350,9350,0
|
|
20240423,163200,184698690,9350,9350,9350,9350,0
|
|
20240423,163100,184698690,9350,9350,9350,9350,0
|
|
20240423,163000,184698690,9350,9350,9350,9350,0
|
|
20240423,162900,184698690,9350,9350,9350,9350,0
|
|
20240423,162800,184698690,9350,9350,9350,9350,0
|
|
20240423,162700,184698690,9350,9350,9350,9350,567
|
|
20240423,162600,184698690,9350,9350,9350,9350,0
|
|
20240423,162500,184698690,9350,9350,9350,9350,0
|
|
20240423,162400,184698690,9350,9350,9350,9350,0
|
|
20240423,162300,184698690,9350,9350,9350,9350,0
|
|
20240423,162200,184698690,9350,9350,9350,9350,0
|
|
20240423,162100,184698690,9350,9350,9350,9350,0
|
|
20240423,162000,184698690,9350,9350,9350,9350,0
|
|
20240423,161900,184698690,9350,9350,9350,9350,0
|
|
20240423,161800,184698690,9350,9350,9350,9350,0
|
|
20240423,161700,184698690,9350,9350,9350,9350,0
|
|
20240423,161600,184698690,9350,9350,9350,9350,0
|
|
20240423,161500,184698690,9350,9350,9350,9350,0
|
|
20240423,161400,184698690,9350,9350,9350,9350,0
|
|
20240423,161300,184698690,9350,9350,9350,9350,0
|
|
20240423,161200,184698690,9350,9350,9350,9350,0
|
|
20240423,161100,184698690,9350,9350,9350,9350,0
|
|
20240423,161000,184698690,9350,9350,9350,9350,0
|
|
20240423,160900,184698690,9350,9350,9350,9350,0
|
|
20240423,160800,184698690,9350,9350,9350,9350,0
|
|
20240423,160700,184698690,9350,9350,9350,9350,0
|
|
20240423,160600,184698690,9350,9350,9350,9350,0
|
|
20240423,160500,184698690,9350,9350,9350,9350,0
|
|
20240423,160400,184698690,9350,9350,9350,9350,0
|
|
20240423,160300,184698690,9350,9350,9350,9350,0
|
|
20240423,160200,184698690,9350,9350,9350,9350,0
|
|
20240423,160100,184698690,9350,9350,9350,9350,0
|
|
20240423,160000,184698690,9350,9350,9350,9350,0
|
|
20240423,155900,184698690,9350,9350,9350,9350,0
|
|
20240423,155800,184698690,9350,9350,9350,9350,0
|
|
20240423,155700,184698690,9350,9350,9350,9350,567
|
|
20240423,155600,184698690,9350,9350,9350,9350,0
|
|
20240423,155500,184698690,9350,9350,9350,9350,0
|
|
20240423,155400,184698690,9350,9350,9350,9350,0
|
|
20240423,155300,184698690,9350,9350,9350,9350,0
|
|
20240423,155200,184698690,9350,9350,9350,9350,0
|
|
20240423,155100,184698690,9350,9350,9350,9350,0
|
|
20240423,155000,184698690,9350,9350,9350,9350,0
|
|
20240423,154900,184698690,9350,9350,9350,9350,0
|
|
20240423,154800,184698690,9350,9350,9350,9350,0
|
|
20240423,154700,184698690,9350,9350,9350,9350,0
|
|
20240423,154600,184698690,9350,9350,9350,9350,0
|
|
20240423,154500,184698690,9350,9350,9350,9350,0
|
|
20240423,154400,184698690,9350,9350,9350,9350,0
|
|
20240423,154300,184698690,9350,9350,9350,9350,0
|
|
20240423,154200,184698690,9350,9350,9350,9350,0
|
|
20240423,154100,184698690,9350,9350,9350,9350,0
|
|
20240423,154000,184698690,9350,9350,9350,9350,0
|
|
20240423,153900,184698690,9350,9350,9350,9350,0
|
|
20240423,153800,184698690,9350,9350,9350,9350,0
|
|
20240423,153700,184698690,9350,9350,9350,9350,0
|
|
20240423,153600,184698690,9350,9350,9350,9350,0
|
|
20240423,153500,184698690,9350,9350,9350,9350,0
|
|
20240423,153400,184698690,9350,9350,9350,9350,0
|
|
20240423,153300,184698690,9350,9350,9350,9350,0
|
|
20240423,153200,184698690,9350,9350,9350,9350,0
|
|
20240423,153100,184698690,9350,9350,9350,9350,0
|
|
20240423,153000,184698690,9350,9350,9350,9350,567
|
|
20240423,152900,179397240,9350,9350,9350,9350,0
|
|
20240423,152800,179397240,9350,9350,9350,9350,0
|
|
20240423,152700,179397240,9350,9350,9350,9350,0
|
|
20240423,152600,179397240,9350,9350,9350,9350,0
|
|
20240423,152500,179397240,9350,9350,9350,9350,0
|
|
20240423,152400,179397240,9350,9350,9350,9350,0
|
|
20240423,152300,179397240,9350,9350,9350,9350,0
|
|
20240423,152200,179397240,9350,9350,9350,9350,0
|
|
20240423,152100,179397240,9350,9350,9350,9350,0
|
|
20240423,152000,179397240,9350,9350,9350,9350,0
|
|
20240423,151900,179397240,9350,9340,9350,9300,283
|
|
20240423,151800,176754390,9280,9350,9350,9280,56
|
|
20240423,151700,176231640,9340,9340,9340,9340,141
|
|
20240423,151600,174914700,9300,9340,9340,9300,193
|
|
20240423,151500,173116400,9300,9320,9330,9300,659
|
|
20240423,151400,166984140,9290,9330,9330,9290,442
|
|
20240423,151300,162871840,9330,9300,9330,9300,157
|
|
20240423,151200,161408230,9350,9350,9350,9310,233
|
|
20240423,151100,159234000,9350,9340,9350,9310,169
|
|
20240423,151000,157655920,9330,9340,9340,9330,124
|
|
20240423,150900,156497920,9340,9340,9340,9340,119
|
|
20240423,150800,155386460,9340,9320,9340,9320,88
|
|
20240423,150700,154565060,9320,9320,9320,9320,135
|
|
20240423,150600,153306860,9320,9320,9340,9320,134
|
|
20240423,150500,152056290,9330,9310,9330,9310,82
|
|
20240423,150400,151291920,9310,9310,9310,9310,112
|
|
20240423,150300,150249200,9310,9300,9310,9300,130
|
|
20240423,150200,149039770,9300,9300,9300,9300,146
|
|
20240423,150100,147681970,9290,9290,9290,9290,411
|
|
20240423,150000,143863780,9290,9290,9290,9290,92
|
|
20240423,145900,143009100,9290,9290,9290,9290,120
|
|
20240423,145800,141894300,9290,9290,9290,9290,151
|
|
20240423,145700,140491510,9290,9290,9290,9290,117
|
|
20240423,145600,139404580,9290,9290,9290,9290,112
|
|
20240423,145500,138364100,9290,9290,9290,9290,116
|
|
20240423,145400,137286460,9280,9290,9290,9280,92
|
|
20240423,145300,136432100,9290,9280,9290,9280,182
|
|
20240423,145200,134742250,9280,9280,9280,9280,120
|
|
20240423,145100,133628650,9280,9280,9280,9280,79
|
|
20240423,145000,132895530,9280,9270,9280,9270,267
|
|
20240423,144900,130420260,9270,9270,9270,9270,79
|
|
20240423,144800,129687930,9270,9270,9270,9270,79
|
|
20240423,144700,128955600,9270,9270,9270,9270,106
|
|
20240423,144600,127972980,9270,9270,9270,9270,127
|
|
20240423,144500,126795690,9270,9270,9270,9270,86
|
|
20240423,144400,125998470,9270,9260,9270,9260,118
|
|
20240423,144300,124905610,9260,9260,9260,9260,109
|
|
20240423,144200,123896270,9270,9270,9270,9270,125
|
|
20240423,144100,122737520,9270,9240,9270,9240,1240
|
|
20240423,144000,111267790,9230,9220,9230,9220,747
|
|
20240423,143900,104376960,9220,9220,9220,9220,79
|
|
20240423,143800,103648580,9220,9220,9220,9220,78
|
|
20240423,143700,102929420,9210,9220,9220,9210,82
|
|
20240423,143600,102173590,9220,9220,9220,9220,78
|
|
20240423,143500,101454430,9220,9220,9220,9220,253
|
|
20240423,143400,99121770,9220,9220,9220,9220,18
|
|
20240423,143300,98955810,9220,9220,9220,9220,0
|
|
20240423,143200,98955810,9220,9220,9220,9220,0
|
|
20240423,143100,98955810,9220,9220,9220,9220,0
|
|
20240423,143000,98955810,9220,9220,9220,9220,0
|
|
20240423,142900,98955810,9220,9220,9220,9220,0
|
|
20240423,142800,98955810,9220,9220,9220,9220,1
|
|
20240423,142700,98946590,9220,9220,9220,9220,0
|
|
20240423,142600,98946590,9220,9220,9220,9220,20
|
|
20240423,142500,98762190,9210,9210,9210,9210,0
|
|
20240423,142400,98762190,9210,9210,9210,9210,0
|
|
20240423,142300,98762190,9210,9210,9210,9210,0
|
|
20240423,142200,98762190,9210,9210,9210,9210,0
|
|
20240423,142100,98762190,9210,9210,9210,9210,0
|
|
20240423,142000,98762190,9210,9210,9210,9210,0
|
|
20240423,141900,98762190,9210,9210,9210,9210,0
|
|
20240423,141800,98762190,9210,9210,9210,9210,0
|
|
20240423,141700,98762190,9210,9210,9210,9210,43
|
|
20240423,141600,98366160,9210,9210,9210,9210,0
|
|
20240423,141500,98366160,9210,9210,9210,9210,54
|
|
20240423,141400,97868820,9220,9220,9220,9220,0
|
|
20240423,141300,97868820,9220,9220,9220,9220,0
|
|
20240423,141200,97868820,9220,9220,9220,9220,0
|
|
20240423,141100,97868820,9220,9220,9220,9220,0
|
|
20240423,141000,97868820,9220,9220,9220,9220,161
|
|
20240423,140900,96384400,9220,9220,9220,9220,9
|
|
20240423,140800,96301420,9220,9220,9220,9220,0
|
|
20240423,140700,96301420,9220,9220,9220,9220,4
|
|
20240423,140600,96264540,9220,9220,9220,9220,10
|
|
20240423,140500,96172340,9210,9210,9210,9210,27
|
|
20240423,140400,95923670,9210,9210,9210,9210,0
|
|
20240423,140300,95923670,9210,9210,9210,9210,0
|
|
20240423,140200,95923670,9210,9210,9210,9210,0
|
|
20240423,140100,95923670,9210,9210,9210,9210,0
|
|
20240423,140000,95923670,9210,9210,9210,9210,0
|
|
20240423,135900,95923670,9210,9210,9210,9210,0
|
|
20240423,135800,95923670,9210,9210,9210,9210,0
|
|
20240423,135700,95923670,9210,9210,9210,9210,0
|
|
20240423,135600,95923670,9210,9210,9210,9210,79
|
|
20240423,135500,95196080,9220,9220,9220,9220,532
|
|
20240423,135400,90291040,9230,9230,9230,9230,0
|
|
20240423,135300,90291040,9230,9230,9230,9230,0
|
|
20240423,135200,90291040,9230,9230,9230,9230,0
|
|
20240423,135100,90291040,9230,9230,9230,9230,0
|
|
20240423,135000,90291040,9230,9230,9230,9230,0
|
|
20240423,134900,90291040,9230,9230,9230,9230,0
|
|
20240423,134800,90291040,9230,9230,9230,9230,0
|
|
20240423,134700,90291040,9230,9230,9230,9230,0
|
|
20240423,134600,90291040,9230,9230,9230,9230,219
|
|
20240423,134500,88269670,9240,9240,9240,9240,0
|
|
20240423,134400,88269670,9240,9240,9240,9240,0
|
|
20240423,134300,88269670,9240,9240,9240,9240,0
|
|
20240423,134200,88269670,9240,9240,9240,9240,0
|
|
20240423,134100,88269670,9240,9240,9240,9240,0
|
|
20240423,134000,88269670,9240,9240,9240,9240,0
|
|
20240423,133900,88269670,9240,9240,9240,9240,0
|
|
20240423,133800,88269670,9240,9230,9240,9230,53
|
|
20240423,133700,87780470,9240,9240,9240,9240,0
|
|
20240423,133600,87780470,9240,9240,9240,9240,0
|
|
20240423,133500,87780470,9240,9240,9240,9240,0
|
|
20240423,133400,87780470,9240,9240,9240,9240,0
|
|
20240423,133300,87780470,9240,9240,9240,9240,0
|
|
20240423,133200,87780470,9240,9240,9240,9240,0
|
|
20240423,133100,87780470,9240,9240,9240,9240,0
|
|
20240423,133000,87780470,9240,9240,9240,9240,0
|
|
20240423,132900,87780470,9240,9240,9240,9240,0
|
|
20240423,132800,87780470,9240,9240,9240,9240,0
|
|
20240423,132700,87780470,9240,9240,9240,9240,0
|
|
20240423,132600,87780470,9240,9240,9240,9240,0
|
|
20240423,132500,87780470,9240,9240,9240,9240,0
|
|
20240423,132400,87780470,9240,9240,9240,9240,0
|
|
20240423,132300,87780470,9240,9240,9240,9240,0
|
|
20240423,132200,87780470,9240,9240,9240,9240,0
|
|
20240423,132100,87780470,9240,9240,9240,9240,0
|
|
20240423,132000,87780470,9240,9240,9240,9240,0
|
|
20240423,131900,87780470,9240,9240,9240,9240,395
|
|
20240423,131800,84130670,9240,9240,9240,9240,0
|
|
20240423,131700,84130670,9240,9240,9240,9240,0
|
|
20240423,131600,84130670,9240,9240,9240,9240,182
|
|
20240423,131500,82448990,9240,9240,9240,9240,0
|
|
20240423,131400,82448990,9240,9240,9240,9240,0
|
|
20240423,131300,82448990,9240,9240,9240,9240,0
|
|
20240423,131200,82448990,9240,9240,9240,9240,0
|
|
20240423,131100,82448990,9240,9240,9240,9240,0
|
|
20240423,131000,82448990,9240,9240,9240,9240,0
|
|
20240423,130900,82448990,9240,9240,9240,9240,1
|
|
20240423,130800,82439750,9240,9240,9240,9240,0
|
|
20240423,130700,82439750,9240,9240,9240,9240,0
|
|
20240423,130600,82439750,9240,9240,9240,9240,0
|
|
20240423,130500,82439750,9240,9240,9240,9240,0
|
|
20240423,130400,82439750,9240,9240,9240,9240,0
|
|
20240423,130300,82439750,9240,9240,9240,9240,0
|
|
20240423,130200,82439750,9240,9240,9240,9240,0
|
|
20240423,130100,82439750,9240,9240,9240,9240,10
|
|
20240423,130000,82347350,9230,9230,9230,9230,0
|
|
20240423,125900,82347350,9230,9230,9230,9230,0
|
|
20240423,125800,82347350,9230,9230,9230,9230,80
|
|
20240423,125700,81608950,9230,9230,9230,9230,0
|
|
20240423,125600,81608950,9230,9230,9230,9230,0
|
|
20240423,125500,81608950,9230,9230,9230,9230,0
|
|
20240423,125400,81608950,9230,9230,9230,9230,0
|
|
20240423,125300,81608950,9230,9230,9230,9230,0
|
|
20240423,125200,81608950,9230,9230,9230,9230,0
|
|
20240423,125100,81608950,9230,9230,9230,9230,0
|
|
20240423,125000,81608950,9230,9230,9230,9230,10
|
|
20240423,124900,81516650,9230,9230,9230,9230,0
|
|
20240423,124800,81516650,9230,9230,9230,9230,0
|
|
20240423,124700,81516650,9230,9230,9230,9230,0
|
|
20240423,124600,81516650,9230,9230,9230,9230,0
|
|
20240423,124500,81516650,9230,9230,9230,9230,1
|
|
20240423,124400,81507420,9230,9230,9230,9230,0
|
|
20240423,124300,81507420,9230,9230,9230,9230,0
|
|
20240423,124200,81507420,9230,9230,9230,9230,3
|
|
20240423,124100,81479730,9230,9230,9230,9230,0
|
|
20240423,124000,81479730,9230,9230,9230,9230,0
|
|
20240423,123900,81479730,9230,9230,9230,9230,0
|
|
20240423,123800,81479730,9230,9230,9230,9230,0
|
|
20240423,123700,81479730,9230,9230,9230,9230,4
|
|
20240423,123600,81442810,9230,9230,9230,9230,0
|
|
20240423,123500,81442810,9230,9230,9230,9230,0
|
|
20240423,123400,81442810,9230,9230,9230,9230,0
|
|
20240423,123300,81442810,9230,9230,9230,9230,0
|
|
20240423,123200,81442810,9230,9230,9230,9230,0
|
|
20240423,123100,81442810,9230,9230,9230,9230,0
|
|
20240423,123000,81442810,9230,9230,9230,9230,0
|
|
20240423,122900,81442810,9230,9230,9230,9230,0
|
|
20240423,122800,81442810,9230,9230,9230,9230,0
|
|
20240423,122700,81442810,9230,9230,9230,9230,0
|
|
20240423,122600,81442810,9230,9230,9230,9230,1
|
|
20240423,122500,81433580,9240,9240,9240,9240,0
|
|
20240423,122400,81433580,9240,9240,9240,9240,0
|
|
20240423,122300,81433580,9240,9240,9240,9240,0
|
|
20240423,122200,81433580,9240,9240,9240,9240,0
|
|
20240423,122100,81433580,9240,9240,9240,9240,0
|
|
20240423,122000,81433580,9240,9240,9240,9240,0
|
|
20240423,121900,81433580,9240,9240,9240,9240,0
|
|
20240423,121800,81433580,9240,9240,9240,9240,0
|
|
20240423,121700,81433580,9240,9240,9240,9240,0
|
|
20240423,121600,81433580,9240,9240,9240,9240,0
|
|
20240423,121500,81433580,9240,9240,9240,9240,0
|
|
20240423,121400,81433580,9240,9240,9240,9240,0
|
|
20240423,121300,81433580,9240,9240,9240,9240,0
|
|
20240423,121200,81433580,9240,9240,9240,9240,0
|
|
20240423,121100,81433580,9240,9240,9240,9240,0
|
|
20240423,121000,81433580,9240,9240,9240,9240,0
|
|
20240423,120900,81433580,9240,9240,9240,9240,0
|
|
20240423,120800,81433580,9240,9240,9240,9240,0
|
|
20240423,120700,81433580,9240,9240,9240,9240,0
|
|
20240423,120600,81433580,9240,9240,9240,9240,0
|
|
20240423,120500,81433580,9240,9240,9240,9240,0
|
|
20240423,120400,81433580,9240,9240,9240,9240,14
|
|
20240423,120300,81304220,9240,9240,9240,9240,0
|
|
20240423,120200,81304220,9240,9240,9240,9240,0
|
|
20240423,120100,81304220,9240,9240,9240,9240,0
|
|
20240423,120000,81304220,9240,9240,9240,9240,2
|
|
20240423,115900,81285740,9240,9240,9240,9240,80
|
|
20240423,115800,80546540,9240,9240,9240,9240,0
|
|
20240423,115700,80546540,9240,9240,9240,9240,0
|
|
20240423,115600,80546540,9240,9240,9240,9240,0
|
|
20240423,115500,80546540,9240,9240,9240,9240,1
|
|
20240423,115400,80537300,9240,9240,9240,9240,1
|
|
20240423,115300,80528060,9230,9230,9230,9230,0
|
|
20240423,115200,80528060,9230,9230,9230,9230,10
|
|
20240423,115100,80435760,9240,9240,9240,9240,0
|
|
20240423,115000,80435760,9240,9240,9240,9240,0
|
|
20240423,114900,80435760,9240,9240,9240,9240,0
|
|
20240423,114800,80435760,9240,9240,9240,9240,0
|
|
20240423,114700,80435760,9240,9240,9240,9240,0
|
|
20240423,114600,80435760,9240,9240,9240,9240,1
|
|
20240423,114500,80426520,9240,9240,9240,9240,0
|
|
20240423,114400,80426520,9240,9240,9240,9240,5
|
|
20240423,114300,80380320,9240,9240,9240,9240,0
|
|
20240423,114200,80380320,9240,9240,9240,9240,0
|
|
20240423,114100,80380320,9240,9240,9240,9240,0
|
|
20240423,114000,80380320,9240,9240,9240,9240,2
|
|
20240423,113900,80361840,9240,9240,9240,9240,3
|
|
20240423,113800,80334120,9240,9240,9240,9240,0
|
|
20240423,113700,80334120,9240,9240,9240,9240,0
|
|
20240423,113600,80334120,9240,9240,9240,9240,26
|
|
20240423,113500,80093880,9230,9230,9230,9230,0
|
|
20240423,113400,80093880,9230,9230,9230,9230,0
|
|
20240423,113300,80093880,9230,9230,9230,9230,0
|
|
20240423,113200,80093880,9230,9230,9230,9230,0
|
|
20240423,113100,80093880,9230,9230,9230,9230,0
|
|
20240423,113000,80093880,9230,9230,9230,9230,0
|
|
20240423,112900,80093880,9230,9230,9230,9230,0
|
|
20240423,112800,80093880,9230,9230,9230,9230,0
|
|
20240423,112700,80093880,9230,9230,9230,9230,0
|
|
20240423,112600,80093880,9230,9230,9230,9230,0
|
|
20240423,112500,80093880,9230,9230,9230,9230,11
|
|
20240423,112400,79992350,9250,9250,9250,9250,0
|
|
20240423,112300,79992350,9250,9250,9250,9250,0
|
|
20240423,112200,79992350,9250,9250,9250,9250,10
|
|
20240423,112100,79899850,9250,9250,9250,9250,0
|
|
20240423,112000,79899850,9250,9250,9250,9250,0
|
|
20240423,111900,79899850,9250,9250,9250,9250,0
|
|
20240423,111800,79899850,9250,9250,9250,9250,0
|
|
20240423,111700,79899850,9250,9250,9250,9250,0
|
|
20240423,111600,79899850,9250,9250,9250,9250,0
|
|
20240423,111500,79899850,9250,9250,9250,9250,0
|
|
20240423,111400,79899850,9250,9250,9250,9250,0
|
|
20240423,111300,79899850,9250,9250,9250,9250,0
|
|
20240423,111200,79899850,9250,9250,9250,9250,0
|
|
20240423,111100,79899850,9250,9250,9250,9250,0
|
|
20240423,111000,79899850,9250,9250,9250,9250,0
|
|
20240423,110900,79899850,9250,9250,9250,9250,0
|
|
20240423,110800,79899850,9250,9250,9250,9250,0
|
|
20240423,110700,79899850,9250,9250,9250,9250,0
|
|
20240423,110600,79899850,9250,9250,9250,9250,0
|
|
20240423,110500,79899850,9250,9250,9250,9250,1
|
|
20240423,110400,79890600,9250,9250,9250,9250,0
|
|
20240423,110300,79890600,9250,9250,9250,9250,0
|
|
20240423,110200,79890600,9250,9250,9250,9250,0
|
|
20240423,110100,79890600,9250,9250,9250,9250,0
|
|
20240423,110000,79890600,9250,9250,9250,9250,0
|
|
20240423,105900,79890600,9250,9250,9250,9250,0
|
|
20240423,105800,79890600,9250,9250,9250,9250,0
|
|
20240423,105700,79890600,9250,9250,9250,9250,30
|
|
20240423,105600,79613100,9210,9210,9210,9210,0
|
|
20240423,105500,79613100,9210,9210,9210,9210,0
|
|
20240423,105400,79613100,9210,9220,9220,9210,160
|
|
20240423,105300,78138500,9220,9220,9220,9220,109
|
|
20240423,105200,77133520,9210,9210,9210,9210,0
|
|
20240423,105100,77133520,9210,9220,9220,9210,414
|
|
20240423,105000,73317040,9230,9240,9240,9230,656
|
|
20240423,104900,67262120,9260,9260,9260,9260,0
|
|
20240423,104800,67262120,9260,9260,9260,9260,0
|
|
20240423,104700,67262120,9260,9260,9260,9260,0
|
|
20240423,104600,67262120,9260,9260,9260,9260,0
|
|
20240423,104500,67262120,9260,9260,9260,9260,50
|
|
20240423,104400,66799120,9230,9230,9230,9230,1
|
|
20240423,104300,66789890,9230,9230,9230,9230,0
|
|
20240423,104200,66789890,9230,9230,9230,9230,22
|
|
20240423,104100,66586830,9240,9240,9240,9240,0
|
|
20240423,104000,66586830,9240,9240,9240,9240,0
|
|
20240423,103900,66586830,9240,9240,9240,9240,101
|
|
20240423,103800,65653590,9240,9240,9240,9240,175
|
|
20240423,103700,64036590,9230,9230,9230,9230,0
|
|
20240423,103600,64036590,9230,9230,9230,9230,0
|
|
20240423,103500,64036590,9230,9230,9230,9230,0
|
|
20240423,103400,64036590,9230,9230,9230,9230,0
|
|
20240423,103300,64036590,9230,9230,9230,9230,0
|
|
20240423,103200,64036590,9230,9230,9230,9230,36
|
|
20240423,103100,63704310,9240,9240,9240,9240,0
|
|
20240423,103000,63704310,9240,9240,9240,9240,744
|
|
20240423,102900,56829750,9250,9250,9250,9250,424
|
|
20240423,102800,52907750,9260,9260,9260,9260,0
|
|
20240423,102700,52907750,9260,9260,9260,9260,0
|
|
20240423,102600,52907750,9260,9260,9260,9260,0
|
|
20240423,102500,52907750,9260,9260,9260,9260,0
|
|
20240423,102400,52907750,9260,9260,9260,9260,0
|
|
20240423,102300,52907750,9260,9260,9260,9260,8
|
|
20240423,102200,52833670,9270,9270,9270,9270,0
|
|
20240423,102100,52833670,9270,9270,9270,9270,0
|
|
20240423,102000,52833670,9270,9270,9270,9270,0
|
|
20240423,101900,52833670,9270,9270,9270,9270,120
|
|
20240423,101800,51721270,9270,9270,9270,9270,0
|
|
20240423,101700,51721270,9270,9270,9270,9270,0
|
|
20240423,101600,51721270,9270,9270,9270,9270,0
|
|
20240423,101500,51721270,9270,9270,9270,9270,0
|
|
20240423,101400,51721270,9270,9270,9270,9270,2
|
|
20240423,101300,51702730,9270,9270,9270,9270,10
|
|
20240423,101200,51610030,9280,9280,9280,9280,0
|
|
20240423,101100,51610030,9280,9280,9280,9280,0
|
|
20240423,101000,51610030,9280,9280,9280,9280,0
|
|
20240423,100900,51610030,9280,9280,9280,9280,0
|
|
20240423,100800,51610030,9280,9280,9280,9280,0
|
|
20240423,100700,51610030,9280,9280,9280,9280,2
|
|
20240423,100600,51591470,9280,9280,9280,9280,1
|
|
20240423,100500,51582190,9260,9260,9260,9260,7
|
|
20240423,100400,51517370,9270,9280,9280,9270,201
|
|
20240423,100300,49654090,9280,9280,9280,9280,14
|
|
20240423,100200,49524170,9280,9280,9280,9280,0
|
|
20240423,100100,49524170,9280,9280,9280,9280,0
|
|
20240423,100000,49524170,9280,9280,9280,9280,100
|
|
20240423,095900,48596170,9280,9280,9280,9280,0
|
|
20240423,095800,48596170,9280,9280,9280,9280,1
|
|
20240423,095700,48586890,9280,9280,9280,9280,4
|
|
20240423,095600,48549770,9280,9280,9280,9280,10
|
|
20240423,095500,48456970,9270,9270,9270,9270,1418
|
|
20240423,095400,35312110,9270,9270,9270,9270,47
|
|
20240423,095300,34876420,9270,9270,9270,9270,2
|
|
20240423,095200,34857880,9270,9270,9270,9270,1
|
|
20240423,095100,34848610,9250,9250,9250,9250,0
|
|
20240423,095000,34848610,9250,9250,9250,9250,1010
|
|
20240423,094900,25506110,9270,9270,9270,9270,0
|
|
20240423,094800,25506110,9270,9270,9270,9270,0
|
|
20240423,094700,25506110,9270,9250,9270,9240,109
|
|
20240423,094600,24498220,9260,9260,9260,9260,1
|
|
20240423,094500,24488960,9240,9240,9240,9240,50
|
|
20240423,094400,24026960,9240,9250,9250,9240,82
|
|
20240423,094300,23269230,9250,9250,9250,9250,0
|
|
20240423,094200,23269230,9250,9250,9250,9250,0
|
|
20240423,094100,23269230,9250,9250,9250,9250,0
|
|
20240423,094000,23269230,9250,9250,9250,9250,0
|
|
20240423,093900,23269230,9250,9250,9250,9250,47
|
|
20240423,093800,22834480,9280,9280,9280,9280,0
|
|
20240423,093700,22834480,9280,9280,9280,9280,0
|
|
20240423,093600,22834480,9280,9280,9280,9280,0
|
|
20240423,093500,22834480,9280,9270,9280,9270,3
|
|
20240423,093400,22806660,9250,9250,9250,9250,0
|
|
20240423,093300,22806660,9250,9250,9250,9250,0
|
|
20240423,093200,22806660,9250,9250,9250,9250,0
|
|
20240423,093100,22806660,9250,9250,9250,9250,65
|
|
20240423,093000,22205410,9280,9280,9280,9280,7
|
|
20240423,092900,22140450,9280,9280,9280,9280,0
|
|
20240423,092800,22140450,9280,9280,9280,9280,0
|
|
20240423,092700,22140450,9280,9280,9280,9280,1
|
|
20240423,092600,22131170,9230,9230,9230,9230,0
|
|
20240423,092500,22131170,9230,9230,9230,9230,0
|
|
20240423,092400,22131170,9230,9230,9230,9230,0
|
|
20240423,092300,22131170,9230,9230,9230,9230,0
|
|
20240423,092200,22131170,9230,9230,9230,9230,0
|
|
20240423,092100,22131170,9230,9230,9230,9230,0
|
|
20240423,092000,22131170,9230,9230,9230,9230,0
|
|
20240423,091900,22131170,9230,9230,9230,9230,0
|
|
20240423,091800,22131170,9230,9280,9290,9230,12
|
|
20240423,091700,22020100,9230,9230,9230,9230,0
|
|
20240423,091600,22020100,9230,9230,9230,9230,0
|
|
20240423,091500,22020100,9230,9230,9230,9230,1
|
|
20240423,091400,22010870,9230,9230,9230,9230,0
|
|
20240423,091300,22010870,9230,9230,9230,9230,0
|
|
20240423,091200,22010870,9230,9240,9240,9230,5
|
|
20240423,091100,21964710,9230,9230,9230,9230,0
|
|
20240423,091000,21964710,9230,9230,9230,9230,0
|
|
20240423,090900,21964710,9230,9230,9230,9230,0
|
|
20240423,090800,21964710,9230,9230,9230,9230,0
|
|
20240423,090700,21964710,9230,9230,9230,9230,0
|
|
20240423,090600,21964710,9230,9290,9300,9230,561
|
|
20240423,090500,16752700,9290,9290,9290,9290,1
|
|
20240423,090400,16743410,9300,9300,9300,9300,0
|
|
20240423,090300,16743410,9300,9300,9300,9300,20
|
|
20240423,090200,16557410,9300,9300,9300,9300,1
|
|
20240423,090100,16548110,9240,9240,9240,9240,0
|
|
20240423,090000,16548110,9240,9270,9270,9240,1790
|