620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191700,321334330,12300,12300,12300,12300,1324
|
|
20240422,191600,321334330,12300,12300,12300,12300,0
|
|
20240422,191500,321334330,12300,12300,12300,12300,0
|
|
20240422,191400,321334330,12300,12300,12300,12300,0
|
|
20240422,191300,321334330,12300,12300,12300,12300,0
|
|
20240422,191200,321334330,12300,12300,12300,12300,0
|
|
20240422,191100,321334330,12300,12300,12300,12300,0
|
|
20240422,191000,321334330,12300,12300,12300,12300,0
|
|
20240422,190900,321334330,12300,12300,12300,12300,0
|
|
20240422,190800,321334330,12300,12300,12300,12300,0
|
|
20240422,190700,321334330,12300,12300,12300,12300,0
|
|
20240422,190600,321334330,12300,12300,12300,12300,0
|
|
20240422,190500,321334330,12300,12300,12300,12300,0
|
|
20240422,190400,321334330,12300,12300,12300,12300,0
|
|
20240422,190300,321334330,12300,12300,12300,12300,0
|
|
20240422,190200,321334330,12300,12300,12300,12300,0
|
|
20240422,190100,321334330,12300,12300,12300,12300,0
|
|
20240422,190000,321334330,12300,12300,12300,12300,0
|
|
20240422,185900,321334330,12300,12300,12300,12300,0
|
|
20240422,185800,321334330,12300,12300,12300,12300,0
|
|
20240422,185700,321334330,12300,12300,12300,12300,0
|
|
20240422,185600,321334330,12300,12300,12300,12300,0
|
|
20240422,185500,321334330,12300,12300,12300,12300,0
|
|
20240422,185400,321334330,12300,12300,12300,12300,0
|
|
20240422,185300,321334330,12300,12300,12300,12300,0
|
|
20240422,185200,321334330,12300,12300,12300,12300,0
|
|
20240422,185100,321334330,12300,12300,12300,12300,0
|
|
20240422,185000,321334330,12300,12300,12300,12300,0
|
|
20240422,184900,321334330,12300,12300,12300,12300,0
|
|
20240422,184800,321334330,12300,12300,12300,12300,0
|
|
20240422,184700,321334330,12300,12300,12300,12300,1324
|
|
20240422,184600,321334330,12300,12300,12300,12300,0
|
|
20240422,184500,321334330,12300,12300,12300,12300,0
|
|
20240422,184400,321334330,12300,12300,12300,12300,0
|
|
20240422,184300,321334330,12300,12300,12300,12300,0
|
|
20240422,184200,321334330,12300,12300,12300,12300,0
|
|
20240422,184100,321334330,12300,12300,12300,12300,0
|
|
20240422,184000,321334330,12300,12300,12300,12300,0
|
|
20240422,183900,321334330,12300,12300,12300,12300,0
|
|
20240422,183800,321334330,12300,12300,12300,12300,0
|
|
20240422,183700,321334330,12300,12300,12300,12300,0
|
|
20240422,183600,321334330,12300,12300,12300,12300,0
|
|
20240422,183500,321334330,12300,12300,12300,12300,0
|
|
20240422,183400,321334330,12300,12300,12300,12300,0
|
|
20240422,183300,321334330,12300,12300,12300,12300,0
|
|
20240422,183200,321334330,12300,12300,12300,12300,0
|
|
20240422,183100,321334330,12300,12300,12300,12300,0
|
|
20240422,183000,321334330,12300,12300,12300,12300,0
|
|
20240422,182900,321334330,12300,12300,12300,12300,0
|
|
20240422,182800,321334330,12300,12300,12300,12300,0
|
|
20240422,182700,321334330,12300,12300,12300,12300,0
|
|
20240422,182600,321334330,12300,12300,12300,12300,0
|
|
20240422,182500,321334330,12300,12300,12300,12300,0
|
|
20240422,182400,321334330,12300,12300,12300,12300,0
|
|
20240422,182300,321334330,12300,12300,12300,12300,0
|
|
20240422,182200,321334330,12300,12300,12300,12300,0
|
|
20240422,182100,321334330,12300,12300,12300,12300,0
|
|
20240422,182000,321334330,12300,12300,12300,12300,0
|
|
20240422,181900,321334330,12300,12300,12300,12300,0
|
|
20240422,181800,321334330,12300,12300,12300,12300,0
|
|
20240422,181700,321334330,12300,12300,12300,12300,1324
|
|
20240422,181600,321334330,12300,12300,12300,12300,0
|
|
20240422,181500,321334330,12300,12300,12300,12300,0
|
|
20240422,181400,321334330,12300,12300,12300,12300,0
|
|
20240422,181300,321334330,12300,12300,12300,12300,0
|
|
20240422,181200,321334330,12300,12300,12300,12300,0
|
|
20240422,181100,321334330,12300,12300,12300,12300,0
|
|
20240422,181000,321334330,12300,12300,12300,12300,0
|
|
20240422,180900,321334330,12300,12300,12300,12300,0
|
|
20240422,180800,321334330,12300,12300,12300,12300,0
|
|
20240422,180700,321334330,12300,12300,12300,12300,0
|
|
20240422,180600,321334330,12300,12300,12300,12300,0
|
|
20240422,180500,321334330,12300,12300,12300,12300,0
|
|
20240422,180400,321334330,12300,12300,12300,12300,0
|
|
20240422,180300,321334330,12300,12300,12300,12300,0
|
|
20240422,180200,321334330,12300,12300,12300,12300,0
|
|
20240422,180100,321334330,12300,12300,12300,12300,0
|
|
20240422,180000,321334330,12300,12300,12300,12300,0
|
|
20240422,175900,321334330,12300,12300,12300,12300,0
|
|
20240422,175800,321334330,12300,12300,12300,12300,0
|
|
20240422,175700,321334330,12300,12300,12300,12300,0
|
|
20240422,175600,321334330,12300,12300,12300,12300,0
|
|
20240422,175500,321334330,12300,12300,12300,12300,0
|
|
20240422,175400,321334330,12300,12300,12300,12300,0
|
|
20240422,175300,321334330,12300,12300,12300,12300,0
|
|
20240422,175200,321334330,12300,12300,12300,12300,0
|
|
20240422,175100,321334330,12300,12300,12300,12300,0
|
|
20240422,175000,321334330,12300,12300,12300,12300,0
|
|
20240422,174900,321334330,12300,12300,12300,12300,0
|
|
20240422,174800,321334330,12300,12300,12300,12300,0
|
|
20240422,174700,321334330,12300,12300,12300,12300,1324
|
|
20240422,174600,321334330,12300,12300,12300,12300,0
|
|
20240422,174500,321334330,12300,12300,12300,12300,0
|
|
20240422,174400,321334330,12300,12300,12300,12300,0
|
|
20240422,174300,321334330,12300,12300,12300,12300,0
|
|
20240422,174200,321334330,12300,12300,12300,12300,0
|
|
20240422,174100,321334330,12300,12300,12300,12300,0
|
|
20240422,174000,321334330,12300,12300,12300,12300,0
|
|
20240422,173900,321334330,12300,12300,12300,12300,0
|
|
20240422,173800,321334330,12300,12300,12300,12300,0
|
|
20240422,173700,321334330,12300,12300,12300,12300,0
|
|
20240422,173600,321334330,12300,12300,12300,12300,0
|
|
20240422,173500,321334330,12300,12300,12300,12300,0
|
|
20240422,173400,321334330,12300,12300,12300,12300,0
|
|
20240422,173300,321334330,12300,12300,12300,12300,0
|
|
20240422,173200,321334330,12300,12300,12300,12300,0
|
|
20240422,173100,321334330,12300,12300,12300,12300,0
|
|
20240422,173000,321334330,12300,12300,12300,12300,0
|
|
20240422,172900,321334330,12300,12300,12300,12300,0
|
|
20240422,172800,321334330,12300,12300,12300,12300,0
|
|
20240422,172700,321334330,12300,12300,12300,12300,0
|
|
20240422,172600,321334330,12300,12300,12300,12300,0
|
|
20240422,172500,321334330,12300,12300,12300,12300,0
|
|
20240422,172400,321334330,12300,12300,12300,12300,0
|
|
20240422,172300,321334330,12300,12300,12300,12300,0
|
|
20240422,172200,321334330,12300,12300,12300,12300,0
|
|
20240422,172100,321334330,12300,12300,12300,12300,0
|
|
20240422,172000,321334330,12300,12300,12300,12300,0
|
|
20240422,171900,321334330,12300,12300,12300,12300,0
|
|
20240422,171800,321334330,12300,12300,12300,12300,0
|
|
20240422,171700,321334330,12300,12300,12300,12300,1324
|
|
20240422,171600,321334330,12300,12300,12300,12300,0
|
|
20240422,171500,321334330,12300,12300,12300,12300,0
|
|
20240422,171400,321334330,12300,12300,12300,12300,0
|
|
20240422,171300,321334330,12300,12300,12300,12300,0
|
|
20240422,171200,321334330,12300,12300,12300,12300,0
|
|
20240422,171100,321334330,12300,12300,12300,12300,0
|
|
20240422,171000,321334330,12300,12300,12300,12300,0
|
|
20240422,170900,321334330,12300,12300,12300,12300,0
|
|
20240422,170800,321334330,12300,12300,12300,12300,0
|
|
20240422,170700,321334330,12300,12300,12300,12300,0
|
|
20240422,170600,321334330,12300,12300,12300,12300,0
|
|
20240422,170500,321334330,12300,12300,12300,12300,0
|
|
20240422,170400,321334330,12300,12300,12300,12300,0
|
|
20240422,170300,321334330,12300,12300,12300,12300,0
|
|
20240422,170200,321334330,12300,12300,12300,12300,0
|
|
20240422,170100,321334330,12300,12300,12300,12300,0
|
|
20240422,170000,321334330,12300,12300,12300,12300,0
|
|
20240422,165900,321334330,12300,12300,12300,12300,0
|
|
20240422,165800,321334330,12300,12300,12300,12300,0
|
|
20240422,165700,321334330,12300,12300,12300,12300,0
|
|
20240422,165600,321334330,12300,12300,12300,12300,0
|
|
20240422,165500,321334330,12300,12300,12300,12300,0
|
|
20240422,165400,321334330,12300,12300,12300,12300,0
|
|
20240422,165300,321334330,12300,12300,12300,12300,0
|
|
20240422,165200,321334330,12300,12300,12300,12300,0
|
|
20240422,165100,321334330,12300,12300,12300,12300,0
|
|
20240422,165000,321334330,12300,12300,12300,12300,0
|
|
20240422,164900,321334330,12300,12300,12300,12300,0
|
|
20240422,164800,321334330,12300,12300,12300,12300,0
|
|
20240422,164700,321334330,12300,12300,12300,12300,1324
|
|
20240422,164600,321334330,12300,12300,12300,12300,0
|
|
20240422,164500,321334330,12300,12300,12300,12300,0
|
|
20240422,164400,321334330,12300,12300,12300,12300,0
|
|
20240422,164300,321334330,12300,12300,12300,12300,0
|
|
20240422,164200,321334330,12300,12300,12300,12300,0
|
|
20240422,164100,321334330,12300,12300,12300,12300,0
|
|
20240422,164000,321334330,12300,12300,12300,12300,0
|
|
20240422,163900,321334330,12300,12300,12300,12300,0
|
|
20240422,163800,321334330,12300,12300,12300,12300,0
|
|
20240422,163700,321334330,12300,12300,12300,12300,0
|
|
20240422,163600,321334330,12300,12300,12300,12300,0
|
|
20240422,163500,321334330,12300,12300,12300,12300,0
|
|
20240422,163400,321334330,12300,12300,12300,12300,0
|
|
20240422,163300,321334330,12300,12300,12300,12300,0
|
|
20240422,163200,321334330,12300,12300,12300,12300,0
|
|
20240422,163100,321334330,12300,12300,12300,12300,0
|
|
20240422,163000,321334330,12300,12300,12300,12300,0
|
|
20240422,162900,321334330,12300,12300,12300,12300,0
|
|
20240422,162800,321334330,12300,12300,12300,12300,0
|
|
20240422,162700,321334330,12300,12300,12300,12300,0
|
|
20240422,162600,321334330,12300,12300,12300,12300,0
|
|
20240422,162500,321334330,12300,12300,12300,12300,0
|
|
20240422,162400,321334330,12300,12300,12300,12300,0
|
|
20240422,162300,321334330,12300,12300,12300,12300,0
|
|
20240422,162200,321334330,12300,12300,12300,12300,0
|
|
20240422,162100,321334330,12300,12300,12300,12300,0
|
|
20240422,162000,321334330,12300,12300,12300,12300,0
|
|
20240422,161900,321334330,12300,12300,12300,12300,0
|
|
20240422,161800,321334330,12300,12300,12300,12300,0
|
|
20240422,161700,321334330,12300,12300,12300,12300,1324
|
|
20240422,161600,321334330,12300,12300,12300,12300,0
|
|
20240422,161500,321334330,12300,12300,12300,12300,0
|
|
20240422,161400,321334330,12300,12300,12300,12300,0
|
|
20240422,161300,321334330,12300,12300,12300,12300,0
|
|
20240422,161200,321334330,12300,12300,12300,12300,0
|
|
20240422,161100,321334330,12300,12300,12300,12300,0
|
|
20240422,161000,321334330,12300,12300,12300,12300,0
|
|
20240422,160900,321334330,12300,12300,12300,12300,0
|
|
20240422,160800,321334330,12300,12300,12300,12300,0
|
|
20240422,160700,321334330,12300,12300,12300,12300,0
|
|
20240422,160600,321334330,12300,12300,12300,12300,0
|
|
20240422,160500,321334330,12300,12300,12300,12300,0
|
|
20240422,160400,321334330,12300,12300,12300,12300,0
|
|
20240422,160300,321334330,12300,12300,12300,12300,0
|
|
20240422,160200,321334330,12300,12300,12300,12300,0
|
|
20240422,160100,321334330,12300,12300,12300,12300,0
|
|
20240422,160000,321334330,12300,12300,12300,12300,0
|
|
20240422,155900,321334330,12300,12300,12300,12300,0
|
|
20240422,155800,321334330,12300,12300,12300,12300,0
|
|
20240422,155700,321334330,12300,12300,12300,12300,0
|
|
20240422,155600,321334330,12300,12300,12300,12300,0
|
|
20240422,155500,321334330,12300,12300,12300,12300,0
|
|
20240422,155400,321334330,12300,12300,12300,12300,0
|
|
20240422,155300,321334330,12300,12300,12300,12300,0
|
|
20240422,155200,321334330,12300,12300,12300,12300,0
|
|
20240422,155100,321334330,12300,12300,12300,12300,0
|
|
20240422,155000,321334330,12300,12300,12300,12300,0
|
|
20240422,154900,321334330,12300,12300,12300,12300,0
|
|
20240422,154800,321334330,12300,12300,12300,12300,0
|
|
20240422,154700,321334330,12300,12300,12300,12300,1324
|
|
20240422,154600,321334330,12300,12300,12300,12300,0
|
|
20240422,154500,321334330,12300,12300,12300,12300,0
|
|
20240422,154400,321334330,12300,12300,12300,12300,0
|
|
20240422,154300,321334330,12300,12300,12300,12300,0
|
|
20240422,154200,321334330,12300,12300,12300,12300,0
|
|
20240422,154100,321334330,12300,12300,12300,12300,0
|
|
20240422,154000,321334330,12300,12300,12300,12300,0
|
|
20240422,153900,321334330,12300,12300,12300,12300,0
|
|
20240422,153800,321334330,12300,12300,12300,12300,0
|
|
20240422,153700,321334330,12300,12300,12300,12300,0
|
|
20240422,153600,321334330,12300,12300,12300,12300,0
|
|
20240422,153500,321334330,12300,12300,12300,12300,0
|
|
20240422,153400,321334330,12300,12300,12300,12300,0
|
|
20240422,153300,321334330,12300,12300,12300,12300,0
|
|
20240422,153200,321334330,12300,12300,12300,12300,0
|
|
20240422,153100,321334330,12300,12300,12300,12300,0
|
|
20240422,153000,321334330,12300,12300,12300,12300,1324
|
|
20240422,152900,305049130,12280,12280,12280,12280,0
|
|
20240422,152800,305049130,12280,12280,12280,12280,0
|
|
20240422,152700,305049130,12280,12280,12280,12280,0
|
|
20240422,152600,305049130,12280,12280,12280,12280,0
|
|
20240422,152500,305049130,12280,12280,12280,12280,0
|
|
20240422,152400,305049130,12280,12280,12280,12280,0
|
|
20240422,152300,305049130,12280,12280,12280,12280,0
|
|
20240422,152200,305049130,12280,12280,12280,12280,0
|
|
20240422,152100,305049130,12280,12280,12280,12280,0
|
|
20240422,152000,305049130,12280,12280,12280,12280,0
|
|
20240422,151900,305049130,12280,12300,12300,12280,75
|
|
20240422,151800,304126910,12280,12300,12300,12280,55
|
|
20240422,151700,303450430,12300,12300,12300,12300,37
|
|
20240422,151600,302995330,12300,12280,12300,12280,44
|
|
20240422,151500,302454250,12280,12280,12280,12280,8
|
|
20240422,151400,302356010,12300,12300,12300,12300,49
|
|
20240422,151300,301753310,12300,12300,12300,12300,89
|
|
20240422,151200,300658610,12300,12300,12300,12300,0
|
|
20240422,151100,300658610,12300,12300,12300,12300,25
|
|
20240422,151000,300351110,12290,12290,12290,12290,0
|
|
20240422,150900,300351110,12290,12290,12290,12290,0
|
|
20240422,150800,300351110,12290,12290,12290,12290,0
|
|
20240422,150700,300351110,12290,12290,12290,12290,0
|
|
20240422,150600,300351110,12290,12290,12290,12290,0
|
|
20240422,150500,300351110,12290,12290,12290,12290,0
|
|
20240422,150400,300351110,12290,12290,12290,12290,0
|
|
20240422,150300,300351110,12290,12290,12290,12290,0
|
|
20240422,150200,300351110,12290,12290,12290,12290,0
|
|
20240422,150100,300351110,12290,12290,12290,12290,0
|
|
20240422,150000,300351110,12290,12290,12290,12290,0
|
|
20240422,145900,300351110,12290,12290,12290,12290,0
|
|
20240422,145800,300351110,12290,12290,12290,12290,42
|
|
20240422,145700,299834930,12300,12300,12300,12300,100
|
|
20240422,145600,298604930,12290,12290,12290,12290,0
|
|
20240422,145500,298604930,12290,12290,12290,12290,59
|
|
20240422,145400,297879820,12300,12300,12300,12300,1
|
|
20240422,145300,297867520,12300,12300,12300,12300,20
|
|
20240422,145200,297621520,12300,12290,12300,12290,489
|
|
20240422,145100,291610410,12280,12280,12280,12280,0
|
|
20240422,145000,291610410,12280,12280,12280,12280,0
|
|
20240422,144900,291610410,12280,12280,12280,12280,0
|
|
20240422,144800,291610410,12280,12280,12280,12280,0
|
|
20240422,144700,291610410,12280,12280,12280,12280,0
|
|
20240422,144600,291610410,12280,12280,12280,12280,5
|
|
20240422,144500,291549010,12290,12290,12290,12290,0
|
|
20240422,144400,291549010,12290,12290,12290,12290,202
|
|
20240422,144300,289066430,12270,12290,12290,12270,320
|
|
20240422,144200,285133930,12290,12290,12290,12290,1
|
|
20240422,144100,285121640,12270,12270,12270,12270,0
|
|
20240422,144000,285121640,12270,12270,12270,12270,1
|
|
20240422,143900,285109370,12270,12270,12270,12270,0
|
|
20240422,143800,285109370,12270,12270,12270,12270,0
|
|
20240422,143700,285109370,12270,12270,12270,12270,0
|
|
20240422,143600,285109370,12270,12270,12270,12270,0
|
|
20240422,143500,285109370,12270,12270,12270,12270,10
|
|
20240422,143400,284986670,12280,12280,12280,12280,0
|
|
20240422,143300,284986670,12280,12280,12280,12280,0
|
|
20240422,143200,284986670,12280,12280,12280,12280,0
|
|
20240422,143100,284986670,12280,12280,12280,12280,0
|
|
20240422,143000,284986670,12280,12280,12280,12280,750
|
|
20240422,142900,275776670,12270,12270,12270,12270,0
|
|
20240422,142800,275776670,12270,12270,12270,12270,0
|
|
20240422,142700,275776670,12270,12270,12270,12270,0
|
|
20240422,142600,275776670,12270,12270,12270,12270,11
|
|
20240422,142500,275641700,12280,12280,12280,12280,0
|
|
20240422,142400,275641700,12280,12280,12280,12280,0
|
|
20240422,142300,275641700,12280,12280,12280,12280,0
|
|
20240422,142200,275641700,12280,12280,12280,12280,0
|
|
20240422,142100,275641700,12280,12280,12280,12280,1
|
|
20240422,142000,275629420,12280,12280,12280,12280,0
|
|
20240422,141900,275629420,12280,12280,12280,12280,0
|
|
20240422,141800,275629420,12280,12280,12280,12280,0
|
|
20240422,141700,275629420,12280,12280,12280,12280,6
|
|
20240422,141600,275555740,12280,12280,12280,12280,0
|
|
20240422,141500,275555740,12280,12280,12280,12280,0
|
|
20240422,141400,275555740,12280,12280,12280,12280,0
|
|
20240422,141300,275555740,12280,12280,12280,12280,0
|
|
20240422,141200,275555740,12280,12280,12280,12280,0
|
|
20240422,141100,275555740,12280,12280,12280,12280,0
|
|
20240422,141000,275555740,12280,12280,12280,12280,1
|
|
20240422,140900,275543460,12280,12280,12280,12280,3
|
|
20240422,140800,275506620,12290,12290,12290,12290,0
|
|
20240422,140700,275506620,12290,12290,12290,12290,0
|
|
20240422,140600,275506620,12290,12290,12290,12290,6
|
|
20240422,140500,275432880,12290,12290,12290,12290,0
|
|
20240422,140400,275432880,12290,12290,12290,12290,0
|
|
20240422,140300,275432880,12290,12290,12290,12290,0
|
|
20240422,140200,275432880,12290,12290,12290,12290,0
|
|
20240422,140100,275432880,12290,12290,12290,12290,13
|
|
20240422,140000,275273110,12290,12300,12310,12290,607
|
|
20240422,135900,267802220,12300,12300,12300,12300,0
|
|
20240422,135800,267802220,12300,12300,12300,12300,0
|
|
20240422,135700,267802220,12300,12300,12300,12300,0
|
|
20240422,135600,267802220,12300,12300,12300,12300,0
|
|
20240422,135500,267802220,12300,12300,12300,12300,2
|
|
20240422,135400,267777620,12290,12270,12290,12270,435
|
|
20240422,135300,262438670,12260,12260,12260,12260,57
|
|
20240422,135200,261739850,12270,12270,12270,12270,0
|
|
20240422,135100,261739850,12270,12270,12270,12270,1
|
|
20240422,135000,261727580,12270,12270,12270,12270,0
|
|
20240422,134900,261727580,12270,12270,12270,12270,0
|
|
20240422,134800,261727580,12270,12270,12270,12270,2
|
|
20240422,134700,261703040,12270,12270,12270,12270,650
|
|
20240422,134600,253727540,12270,12270,12270,12270,99
|
|
20240422,134500,252512810,12270,12270,12270,12270,1
|
|
20240422,134400,252500540,12270,12270,12270,12270,0
|
|
20240422,134300,252500540,12270,12270,12270,12270,0
|
|
20240422,134200,252500540,12270,12280,12280,12270,20
|
|
20240422,134100,252254970,12280,12280,12280,12280,0
|
|
20240422,134000,252254970,12280,12280,12280,12280,4
|
|
20240422,133900,252205850,12280,12290,12290,12280,138
|
|
20240422,133800,250510990,12290,12290,12290,12290,3
|
|
20240422,133700,250474120,12320,12320,12320,12320,0
|
|
20240422,133600,250474120,12320,12320,12320,12320,0
|
|
20240422,133500,250474120,12320,12320,12320,12320,0
|
|
20240422,133400,250474120,12320,12320,12320,12320,0
|
|
20240422,133300,250474120,12320,12320,12320,12320,0
|
|
20240422,133200,250474120,12320,12320,12320,12320,0
|
|
20240422,133100,250474120,12320,12320,12320,12320,0
|
|
20240422,133000,250474120,12320,12300,12320,12300,600
|
|
20240422,132900,243088420,12280,12280,12280,12280,0
|
|
20240422,132800,243088420,12280,12280,12280,12280,0
|
|
20240422,132700,243088420,12280,12280,12280,12280,0
|
|
20240422,132600,243088420,12280,12280,12280,12280,64
|
|
20240422,132500,242302500,12280,12280,12280,12280,0
|
|
20240422,132400,242302500,12280,12280,12280,12280,2
|
|
20240422,132300,242277940,12280,12280,12280,12280,0
|
|
20240422,132200,242277940,12280,12280,12280,12280,0
|
|
20240422,132100,242277940,12280,12280,12280,12280,3
|
|
20240422,132000,242241100,12280,12280,12280,12280,0
|
|
20240422,131900,242241100,12280,12280,12280,12280,0
|
|
20240422,131800,242241100,12280,12280,12280,12280,0
|
|
20240422,131700,242241100,12280,12280,12280,12280,1
|
|
20240422,131600,242228820,12280,12280,12280,12280,0
|
|
20240422,131500,242228820,12280,12280,12280,12280,0
|
|
20240422,131400,242228820,12280,12280,12280,12280,1
|
|
20240422,131300,242216540,12280,12270,12280,12270,2
|
|
20240422,131200,242191990,12260,12260,12260,12260,0
|
|
20240422,131100,242191990,12260,12260,12260,12260,0
|
|
20240422,131000,242191990,12260,12260,12260,12260,2
|
|
20240422,130900,242167470,12250,12250,12250,12250,0
|
|
20240422,130800,242167470,12250,12250,12250,12250,0
|
|
20240422,130700,242167470,12250,12250,12250,12250,0
|
|
20240422,130600,242167470,12250,12260,12260,12250,34
|
|
20240422,130500,241750800,12260,12260,12260,12260,12
|
|
20240422,130400,241603680,12260,12270,12270,12260,37
|
|
20240422,130300,241149730,12310,12310,12310,12310,0
|
|
20240422,130200,241149730,12310,12310,12310,12310,0
|
|
20240422,130100,241149730,12310,12270,12310,12270,700
|
|
20240422,130000,232538940,12250,12260,12260,12250,510
|
|
20240422,125900,226291250,12260,12260,12260,12260,0
|
|
20240422,125800,226291250,12260,12270,12270,12260,37
|
|
20240422,125700,225837460,12270,12270,12270,12270,28
|
|
20240422,125600,225493900,12270,12270,12270,12270,0
|
|
20240422,125500,225493900,12270,12270,12270,12270,5
|
|
20240422,125400,225432550,12270,12270,12270,12270,14
|
|
20240422,125300,225260770,12290,12290,12290,12290,0
|
|
20240422,125200,225260770,12290,12290,12290,12290,0
|
|
20240422,125100,225260770,12290,12290,12290,12290,0
|
|
20240422,125000,225260770,12290,12290,12290,12290,0
|
|
20240422,124900,225260770,12290,12290,12290,12290,0
|
|
20240422,124800,225260770,12290,12290,12290,12290,0
|
|
20240422,124700,225260770,12290,12290,12290,12290,0
|
|
20240422,124600,225260770,12290,12290,12290,12290,0
|
|
20240422,124500,225260770,12290,12290,12290,12290,0
|
|
20240422,124400,225260770,12290,12290,12290,12290,0
|
|
20240422,124300,225260770,12290,12290,12290,12290,0
|
|
20240422,124200,225260770,12290,12290,12290,12290,0
|
|
20240422,124100,225260770,12290,12290,12290,12290,1
|
|
20240422,124000,225248480,12250,12250,12250,12250,0
|
|
20240422,123900,225248480,12250,12250,12250,12250,0
|
|
20240422,123800,225248480,12250,12250,12250,12250,0
|
|
20240422,123700,225248480,12250,12250,12250,12250,0
|
|
20240422,123600,225248480,12250,12250,12250,12250,0
|
|
20240422,123500,225248480,12250,12250,12250,12250,0
|
|
20240422,123400,225248480,12250,12250,12250,12250,0
|
|
20240422,123300,225248480,12250,12260,12260,12250,259
|
|
20240422,123200,222075720,12260,12260,12260,12260,0
|
|
20240422,123100,222075720,12260,12260,12260,12260,0
|
|
20240422,123000,222075720,12260,12270,12270,12260,101
|
|
20240422,122900,220837450,12270,12270,12270,12270,0
|
|
20240422,122800,220837450,12270,12270,12270,12270,131
|
|
20240422,122700,219230080,12280,12280,12280,12280,0
|
|
20240422,122600,219230080,12280,12280,12280,12280,1
|
|
20240422,122500,219217800,12280,12310,12310,12280,333
|
|
20240422,122400,215123910,12310,12310,12310,12310,100
|
|
20240422,122300,213892910,12340,12270,12340,12270,253
|
|
20240422,122200,210781330,12200,12310,12310,12200,121
|
|
20240422,122100,209294120,12280,12160,12280,12160,5068
|
|
20240422,122000,147303910,12120,12120,12120,12120,0
|
|
20240422,121900,147303910,12120,12120,12120,12120,361
|
|
20240422,121800,142928590,12120,12140,12140,12120,380
|
|
20240422,121700,138322600,12150,12160,12160,12150,467
|
|
20240422,121600,132648450,12170,12170,12170,12170,58
|
|
20240422,121500,131942590,12170,12170,12170,12170,0
|
|
20240422,121400,131942590,12170,12170,12170,12170,0
|
|
20240422,121300,131942590,12170,12170,12170,12170,0
|
|
20240422,121200,131942590,12170,12170,12170,12170,0
|
|
20240422,121100,131942590,12170,12170,12170,12170,0
|
|
20240422,121000,131942590,12170,12170,12170,12170,9
|
|
20240422,120900,131833060,12170,12170,12170,12170,0
|
|
20240422,120800,131833060,12170,12170,12170,12170,32
|
|
20240422,120700,131443620,12160,12160,12160,12160,0
|
|
20240422,120600,131443620,12160,12160,12160,12160,3
|
|
20240422,120500,131407140,12150,12150,12150,12150,1
|
|
20240422,120400,131394990,12150,12150,12150,12150,0
|
|
20240422,120300,131394990,12150,12150,12150,12150,0
|
|
20240422,120200,131394990,12150,12150,12150,12150,0
|
|
20240422,120100,131394990,12150,12150,12150,12150,1
|
|
20240422,120000,131382840,12160,12160,12160,12160,14
|
|
20240422,115900,131212600,12150,12150,12150,12150,0
|
|
20240422,115800,131212600,12150,12150,12150,12150,0
|
|
20240422,115700,131212600,12150,12150,12150,12150,0
|
|
20240422,115600,131212600,12150,12150,12150,12150,0
|
|
20240422,115500,131212600,12150,12150,12150,12150,44
|
|
20240422,115400,130678000,12140,12140,12140,12140,0
|
|
20240422,115300,130678000,12140,12140,12140,12140,0
|
|
20240422,115200,130678000,12140,12140,12140,12140,1
|
|
20240422,115100,130665860,12120,12120,12120,12120,0
|
|
20240422,115000,130665860,12120,12120,12120,12120,0
|
|
20240422,114900,130665860,12120,12120,12120,12120,6
|
|
20240422,114800,130593140,12140,12140,12140,12140,1
|
|
20240422,114700,130581000,12120,12120,12130,12120,29
|
|
20240422,114600,130229510,12130,12110,12130,12110,329
|
|
20240422,114500,126242010,12130,12150,12150,12110,604
|
|
20240422,114400,118918340,12150,12150,12150,12150,0
|
|
20240422,114300,118918340,12150,12150,12150,12150,0
|
|
20240422,114200,118918340,12150,12150,12150,12150,23
|
|
20240422,114100,118638890,12160,12160,12160,12160,10
|
|
20240422,114000,118517290,12160,12160,12160,12150,25
|
|
20240422,113900,118213420,12160,12160,12160,12150,127
|
|
20240422,113800,116669260,12170,12170,12170,12170,0
|
|
20240422,113700,116669260,12170,12190,12190,12170,240
|
|
20240422,113600,113745520,12200,12200,12200,12200,1
|
|
20240422,113500,113733320,12200,12210,12210,12200,544
|
|
20240422,113400,107096240,12220,12220,12220,12220,0
|
|
20240422,113300,107096240,12220,12220,12220,12220,0
|
|
20240422,113200,107096240,12220,12220,12220,12220,100
|
|
20240422,113100,105874240,12220,12220,12220,12220,0
|
|
20240422,113000,105874240,12220,12220,12220,12220,0
|
|
20240422,112900,105874240,12220,12220,12220,12220,0
|
|
20240422,112800,105874240,12220,12220,12220,12220,0
|
|
20240422,112700,105874240,12220,12220,12220,12220,0
|
|
20240422,112600,105874240,12220,12220,12220,12220,0
|
|
20240422,112500,105874240,12220,12220,12220,12220,0
|
|
20240422,112400,105874240,12220,12220,12220,12220,10
|
|
20240422,112300,105752040,12220,12220,12220,12220,0
|
|
20240422,112200,105752040,12220,12220,12220,12220,24
|
|
20240422,112100,105458760,12210,12210,12210,12210,0
|
|
20240422,112000,105458760,12210,12210,12210,12210,0
|
|
20240422,111900,105458760,12210,12210,12210,12210,0
|
|
20240422,111800,105458760,12210,12210,12210,12210,1
|
|
20240422,111700,105446550,12220,12220,12220,12220,1
|
|
20240422,111600,105434330,12220,12200,12220,12200,17
|
|
20240422,111500,105226610,12200,12220,12220,12200,257
|
|
20240422,111400,102088940,12230,12230,12230,12230,10
|
|
20240422,111300,101966640,12230,12230,12230,12230,1
|
|
20240422,111200,101954410,12220,12220,12220,12220,15
|
|
20240422,111100,101771110,12220,12240,12240,12220,538
|
|
20240422,111000,95187760,12240,12280,12280,12240,445
|
|
20240422,110900,89731800,12280,12280,12280,12280,1
|
|
20240422,110800,89719520,12280,12280,12280,12280,2
|
|
20240422,110700,89694960,12280,12280,12280,12280,20
|
|
20240422,110600,89449360,12280,12280,12280,12280,39
|
|
20240422,110500,88970440,12280,12280,12280,12280,0
|
|
20240422,110400,88970440,12280,12280,12280,12280,0
|
|
20240422,110300,88970440,12280,12280,12280,12280,0
|
|
20240422,110200,88970440,12280,12280,12280,12280,0
|
|
20240422,110100,88970440,12280,12280,12280,12280,2
|
|
20240422,110000,88945880,12270,12310,12310,12270,1076
|
|
20240422,105900,75703570,12310,12310,12310,12310,1
|
|
20240422,105800,75691260,12310,12310,12310,12310,70
|
|
20240422,105700,74829560,12320,12320,12320,12320,0
|
|
20240422,105600,74829560,12320,12320,12320,12320,0
|
|
20240422,105500,74829560,12320,12320,12320,12320,0
|
|
20240422,105400,74829560,12320,12320,12320,12320,0
|
|
20240422,105300,74829560,12320,12320,12320,12320,0
|
|
20240422,105200,74829560,12320,12320,12320,12320,0
|
|
20240422,105100,74829560,12320,12320,12320,12320,0
|
|
20240422,105000,74829560,12320,12320,12320,12320,0
|
|
20240422,104900,74829560,12320,12320,12320,12320,0
|
|
20240422,104800,74829560,12320,12320,12320,12320,0
|
|
20240422,104700,74829560,12320,12320,12320,12320,0
|
|
20240422,104600,74829560,12320,12320,12320,12320,10
|
|
20240422,104500,74706360,12310,12310,12310,12310,0
|
|
20240422,104400,74706360,12310,12310,12310,12310,0
|
|
20240422,104300,74706360,12310,12310,12310,12310,0
|
|
20240422,104200,74706360,12310,12310,12310,12310,35
|
|
20240422,104100,74275510,12320,12320,12320,12320,0
|
|
20240422,104000,74275510,12320,12320,12320,12320,0
|
|
20240422,103900,74275510,12320,12320,12320,12320,0
|
|
20240422,103800,74275510,12320,12320,12320,12320,0
|
|
20240422,103700,74275510,12320,12320,12320,12320,0
|
|
20240422,103600,74275510,12320,12320,12320,12320,0
|
|
20240422,103500,74275510,12320,12320,12320,12320,0
|
|
20240422,103400,74275510,12320,12320,12320,12320,0
|
|
20240422,103300,74275510,12320,12320,12320,12320,29
|
|
20240422,103200,73918230,12320,12320,12320,12320,10
|
|
20240422,103100,73795030,12320,12320,12320,12320,2
|
|
20240422,103000,73770390,12320,12350,12360,12320,1484
|
|
20240422,102900,55456390,12340,12340,12340,12340,2
|
|
20240422,102800,55431710,12350,12350,12350,12350,0
|
|
20240422,102700,55431710,12350,12350,12350,12350,0
|
|
20240422,102600,55431710,12350,12350,12350,12350,18
|
|
20240422,102500,55209410,12340,12340,12340,12340,0
|
|
20240422,102400,55209410,12340,12340,12340,12340,0
|
|
20240422,102300,55209410,12340,12340,12340,12340,0
|
|
20240422,102200,55209410,12340,12340,12340,12340,55
|
|
20240422,102100,54530710,12350,12370,12370,12350,101
|
|
20240422,102000,53282200,12380,12380,12380,12380,1
|
|
20240422,101900,53269820,12380,12380,12380,12380,0
|
|
20240422,101800,53269820,12380,12380,12380,12380,0
|
|
20240422,101700,53269820,12380,12380,12380,12380,0
|
|
20240422,101600,53269820,12380,12380,12380,12380,0
|
|
20240422,101500,53269820,12380,12380,12380,12380,0
|
|
20240422,101400,53269820,12380,12380,12380,12380,0
|
|
20240422,101300,53269820,12380,12380,12380,12380,0
|
|
20240422,101200,53269820,12380,12380,12380,12380,0
|
|
20240422,101100,53269820,12380,12380,12380,12380,0
|
|
20240422,101000,53269820,12380,12380,12380,12380,0
|
|
20240422,100900,53269820,12380,12360,12380,12360,108
|
|
20240422,100800,51934490,12360,12350,12360,12350,46
|
|
20240422,100700,51365980,12380,12380,12380,12380,0
|
|
20240422,100600,51365980,12380,12380,12380,12380,0
|
|
20240422,100500,51365980,12380,12380,12380,12380,0
|
|
20240422,100400,51365980,12380,12380,12380,12380,0
|
|
20240422,100300,51365980,12380,12380,12380,12380,0
|
|
20240422,100200,51365980,12380,12380,12380,12380,0
|
|
20240422,100100,51365980,12380,12370,12380,12370,108
|
|
20240422,100000,50029830,12380,12370,12380,12350,985
|
|
20240422,095900,37844530,12370,12370,12370,12370,0
|
|
20240422,095800,37844530,12370,12370,12370,12370,0
|
|
20240422,095700,37844530,12370,12370,12370,12370,0
|
|
20240422,095600,37844530,12370,12370,12370,12370,0
|
|
20240422,095500,37844530,12370,12370,12370,12370,1
|
|
20240422,095400,37832160,12360,12360,12360,12360,0
|
|
20240422,095300,37832160,12360,12360,12360,12360,0
|
|
20240422,095200,37832160,12360,12360,12360,12360,1
|
|
20240422,095100,37819800,12380,12370,12380,12370,3
|
|
20240422,095000,37782680,12370,12370,12370,12370,0
|
|
20240422,094900,37782680,12370,12370,12370,12370,0
|
|
20240422,094800,37782680,12370,12370,12370,12370,0
|
|
20240422,094700,37782680,12370,12370,12370,12370,0
|
|
20240422,094600,37782680,12370,12370,12370,12370,0
|
|
20240422,094500,37782680,12370,12370,12370,12370,0
|
|
20240422,094400,37782680,12370,12370,12370,12370,3
|
|
20240422,094300,37745570,12350,12350,12350,12350,0
|
|
20240422,094200,37745570,12350,12350,12350,12350,0
|
|
20240422,094100,37745570,12350,12350,12350,12350,0
|
|
20240422,094000,37745570,12350,12350,12350,12350,0
|
|
20240422,093900,37745570,12350,12350,12350,12350,0
|
|
20240422,093800,37745570,12350,12350,12350,12350,0
|
|
20240422,093700,37745570,12350,12350,12350,12350,0
|
|
20240422,093600,37745570,12350,12350,12350,12350,0
|
|
20240422,093500,37745570,12350,12350,12350,12350,0
|
|
20240422,093400,37745570,12350,12350,12350,12350,10
|
|
20240422,093300,37622070,12390,12390,12390,12390,24
|
|
20240422,093200,37324710,12390,12390,12390,12390,0
|
|
20240422,093100,37324710,12390,12390,12390,12360,7
|
|
20240422,093000,37238090,12390,12360,12430,12340,994
|
|
20240422,092900,24916390,12370,12370,12370,12370,41
|
|
20240422,092800,24409220,12400,12400,12400,12400,30
|
|
20240422,092700,24037220,12400,12400,12400,12400,0
|
|
20240422,092600,24037220,12400,12400,12400,12400,0
|
|
20240422,092500,24037220,12400,12370,12400,12370,3
|
|
20240422,092400,24000080,12400,12400,12400,12400,0
|
|
20240422,092300,24000080,12400,12400,12400,12400,0
|
|
20240422,092200,24000080,12400,12400,12400,12400,0
|
|
20240422,092100,24000080,12400,12400,12400,12400,0
|
|
20240422,092000,24000080,12400,12400,12400,12400,0
|
|
20240422,091900,24000080,12400,12400,12400,12400,0
|
|
20240422,091800,24000080,12400,12400,12400,12400,0
|
|
20240422,091700,24000080,12400,12400,12400,12400,0
|
|
20240422,091600,24000080,12400,12400,12400,12400,0
|
|
20240422,091500,24000080,12400,12400,12400,12400,2
|
|
20240422,091400,23975280,12400,12400,12400,12400,1
|
|
20240422,091300,23962880,12340,12340,12340,12340,0
|
|
20240422,091200,23962880,12340,12340,12340,12340,0
|
|
20240422,091100,23962880,12340,12360,12360,12340,47
|
|
20240422,091000,23382350,12370,12390,12390,12370,38
|
|
20240422,090900,22911930,12400,12400,12400,12400,0
|
|
20240422,090800,22911930,12400,12400,12400,12400,0
|
|
20240422,090700,22911930,12400,12400,12400,12400,0
|
|
20240422,090600,22911930,12400,12400,12400,12400,0
|
|
20240422,090500,22911930,12400,12370,12400,12350,86
|
|
20240422,090400,21848510,12340,12340,12340,12340,0
|
|
20240422,090300,21848510,12340,12340,12340,12340,0
|
|
20240422,090200,21848510,12340,12380,12420,12340,285
|
|
20240422,090100,18326220,12380,12450,12450,12380,903
|
|
20240422,090000,7095450,12410,12500,12500,12410,570
|