691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202800,439090940,7090,7090,7090,7090,651
|
|
20240422,202700,439090940,7090,7090,7090,7090,0
|
|
20240422,202600,439090940,7090,7090,7090,7090,0
|
|
20240422,202500,439090940,7090,7090,7090,7090,0
|
|
20240422,202400,439090940,7090,7090,7090,7090,0
|
|
20240422,202300,439090940,7090,7090,7090,7090,0
|
|
20240422,202200,439090940,7090,7090,7090,7090,0
|
|
20240422,202100,439090940,7090,7090,7090,7090,0
|
|
20240422,202000,439090940,7090,7090,7090,7090,0
|
|
20240422,201900,439090940,7090,7090,7090,7090,0
|
|
20240422,201800,439090940,7090,7090,7090,7090,0
|
|
20240422,201700,439090940,7090,7090,7090,7090,0
|
|
20240422,201600,439090940,7090,7090,7090,7090,0
|
|
20240422,201500,439090940,7090,7090,7090,7090,0
|
|
20240422,201400,439090940,7090,7090,7090,7090,0
|
|
20240422,201300,439090940,7090,7090,7090,7090,0
|
|
20240422,201200,439090940,7090,7090,7090,7090,0
|
|
20240422,201100,439090940,7090,7090,7090,7090,0
|
|
20240422,201000,439090940,7090,7090,7090,7090,0
|
|
20240422,200900,439090940,7090,7090,7090,7090,0
|
|
20240422,200800,439090940,7090,7090,7090,7090,0
|
|
20240422,200700,439090940,7090,7090,7090,7090,0
|
|
20240422,200600,439090940,7090,7090,7090,7090,0
|
|
20240422,200500,439090940,7090,7090,7090,7090,0
|
|
20240422,200400,439090940,7090,7090,7090,7090,0
|
|
20240422,200300,439090940,7090,7090,7090,7090,0
|
|
20240422,200200,439090940,7090,7090,7090,7090,0
|
|
20240422,200100,439090940,7090,7090,7090,7090,0
|
|
20240422,200000,439090940,7090,7090,7090,7090,0
|
|
20240422,195900,439090940,7090,7090,7090,7090,0
|
|
20240422,195800,439090940,7090,7090,7090,7090,651
|
|
20240422,195700,439090940,7090,7090,7090,7090,0
|
|
20240422,195600,439090940,7090,7090,7090,7090,0
|
|
20240422,195500,439090940,7090,7090,7090,7090,0
|
|
20240422,195400,439090940,7090,7090,7090,7090,0
|
|
20240422,195300,439090940,7090,7090,7090,7090,0
|
|
20240422,195200,439090940,7090,7090,7090,7090,0
|
|
20240422,195100,439090940,7090,7090,7090,7090,0
|
|
20240422,195000,439090940,7090,7090,7090,7090,0
|
|
20240422,194900,439090940,7090,7090,7090,7090,0
|
|
20240422,194800,439090940,7090,7090,7090,7090,0
|
|
20240422,194700,439090940,7090,7090,7090,7090,0
|
|
20240422,194600,439090940,7090,7090,7090,7090,0
|
|
20240422,194500,439090940,7090,7090,7090,7090,0
|
|
20240422,194400,439090940,7090,7090,7090,7090,0
|
|
20240422,194300,439090940,7090,7090,7090,7090,0
|
|
20240422,194200,439090940,7090,7090,7090,7090,0
|
|
20240422,194100,439090940,7090,7090,7090,7090,0
|
|
20240422,194000,439090940,7090,7090,7090,7090,0
|
|
20240422,193900,439090940,7090,7090,7090,7090,0
|
|
20240422,193800,439090940,7090,7090,7090,7090,0
|
|
20240422,193700,439090940,7090,7090,7090,7090,0
|
|
20240422,193600,439090940,7090,7090,7090,7090,0
|
|
20240422,193500,439090940,7090,7090,7090,7090,0
|
|
20240422,193400,439090940,7090,7090,7090,7090,0
|
|
20240422,193300,439090940,7090,7090,7090,7090,0
|
|
20240422,193200,439090940,7090,7090,7090,7090,0
|
|
20240422,193100,439090940,7090,7090,7090,7090,0
|
|
20240422,193000,439090940,7090,7090,7090,7090,0
|
|
20240422,192900,439090940,7090,7090,7090,7090,0
|
|
20240422,192800,439090940,7090,7090,7090,7090,651
|
|
20240422,192700,439090940,7090,7090,7090,7090,0
|
|
20240422,192600,439090940,7090,7090,7090,7090,0
|
|
20240422,192500,439090940,7090,7090,7090,7090,0
|
|
20240422,192400,439090940,7090,7090,7090,7090,0
|
|
20240422,192300,439090940,7090,7090,7090,7090,0
|
|
20240422,192200,439090940,7090,7090,7090,7090,0
|
|
20240422,192100,439090940,7090,7090,7090,7090,0
|
|
20240422,192000,439090940,7090,7090,7090,7090,0
|
|
20240422,191900,439090940,7090,7090,7090,7090,0
|
|
20240422,191800,439090940,7090,7090,7090,7090,0
|
|
20240422,191700,439090940,7090,7090,7090,7090,0
|
|
20240422,191600,439090940,7090,7090,7090,7090,0
|
|
20240422,191500,439090940,7090,7090,7090,7090,0
|
|
20240422,191400,439090940,7090,7090,7090,7090,0
|
|
20240422,191300,439090940,7090,7090,7090,7090,0
|
|
20240422,191200,439090940,7090,7090,7090,7090,0
|
|
20240422,191100,439090940,7090,7090,7090,7090,0
|
|
20240422,191000,439090940,7090,7090,7090,7090,0
|
|
20240422,190900,439090940,7090,7090,7090,7090,0
|
|
20240422,190800,439090940,7090,7090,7090,7090,0
|
|
20240422,190700,439090940,7090,7090,7090,7090,0
|
|
20240422,190600,439090940,7090,7090,7090,7090,0
|
|
20240422,190500,439090940,7090,7090,7090,7090,0
|
|
20240422,190400,439090940,7090,7090,7090,7090,0
|
|
20240422,190300,439090940,7090,7090,7090,7090,0
|
|
20240422,190200,439090940,7090,7090,7090,7090,0
|
|
20240422,190100,439090940,7090,7090,7090,7090,0
|
|
20240422,190000,439090940,7090,7090,7090,7090,0
|
|
20240422,185900,439090940,7090,7090,7090,7090,0
|
|
20240422,185800,439090940,7090,7090,7090,7090,651
|
|
20240422,185700,439090940,7090,7090,7090,7090,0
|
|
20240422,185600,439090940,7090,7090,7090,7090,0
|
|
20240422,185500,439090940,7090,7090,7090,7090,0
|
|
20240422,185400,439090940,7090,7090,7090,7090,0
|
|
20240422,185300,439090940,7090,7090,7090,7090,0
|
|
20240422,185200,439090940,7090,7090,7090,7090,0
|
|
20240422,185100,439090940,7090,7090,7090,7090,0
|
|
20240422,185000,439090940,7090,7090,7090,7090,0
|
|
20240422,184900,439090940,7090,7090,7090,7090,0
|
|
20240422,184800,439090940,7090,7090,7090,7090,0
|
|
20240422,184700,439090940,7090,7090,7090,7090,0
|
|
20240422,184600,439090940,7090,7090,7090,7090,0
|
|
20240422,184500,439090940,7090,7090,7090,7090,0
|
|
20240422,184400,439090940,7090,7090,7090,7090,0
|
|
20240422,184300,439090940,7090,7090,7090,7090,0
|
|
20240422,184200,439090940,7090,7090,7090,7090,0
|
|
20240422,184100,439090940,7090,7090,7090,7090,0
|
|
20240422,184000,439090940,7090,7090,7090,7090,0
|
|
20240422,183900,439090940,7090,7090,7090,7090,0
|
|
20240422,183800,439090940,7090,7090,7090,7090,0
|
|
20240422,183700,439090940,7090,7090,7090,7090,0
|
|
20240422,183600,439090940,7090,7090,7090,7090,0
|
|
20240422,183500,439090940,7090,7090,7090,7090,0
|
|
20240422,183400,439090940,7090,7090,7090,7090,0
|
|
20240422,183300,439090940,7090,7090,7090,7090,0
|
|
20240422,183200,439090940,7090,7090,7090,7090,0
|
|
20240422,183100,439090940,7090,7090,7090,7090,0
|
|
20240422,183000,439090940,7090,7090,7090,7090,0
|
|
20240422,182900,439090940,7090,7090,7090,7090,0
|
|
20240422,182800,439090940,7090,7090,7090,7090,651
|
|
20240422,182700,439090940,7090,7090,7090,7090,0
|
|
20240422,182600,439090940,7090,7090,7090,7090,0
|
|
20240422,182500,439090940,7090,7090,7090,7090,0
|
|
20240422,182400,439090940,7090,7090,7090,7090,0
|
|
20240422,182300,439090940,7090,7090,7090,7090,0
|
|
20240422,182200,439090940,7090,7090,7090,7090,0
|
|
20240422,182100,439090940,7090,7090,7090,7090,0
|
|
20240422,182000,439090940,7090,7090,7090,7090,0
|
|
20240422,181900,439090940,7090,7090,7090,7090,0
|
|
20240422,181800,439090940,7090,7090,7090,7090,0
|
|
20240422,181700,439090940,7090,7090,7090,7090,0
|
|
20240422,181600,439090940,7090,7090,7090,7090,0
|
|
20240422,181500,439090940,7090,7090,7090,7090,0
|
|
20240422,181400,439090940,7090,7090,7090,7090,0
|
|
20240422,181300,439090940,7090,7090,7090,7090,0
|
|
20240422,181200,439090940,7090,7090,7090,7090,0
|
|
20240422,181100,439090940,7090,7090,7090,7090,0
|
|
20240422,181000,439090940,7090,7090,7090,7090,0
|
|
20240422,180900,439090940,7090,7090,7090,7090,0
|
|
20240422,180800,439090940,7090,7090,7090,7090,0
|
|
20240422,180700,439090940,7090,7090,7090,7090,0
|
|
20240422,180600,439090940,7090,7090,7090,7090,0
|
|
20240422,180500,439090940,7090,7090,7090,7090,0
|
|
20240422,180400,439090940,7090,7090,7090,7090,0
|
|
20240422,180300,439090940,7090,7090,7090,7090,0
|
|
20240422,180200,439090940,7090,7090,7090,7090,0
|
|
20240422,180100,439090940,7090,7090,7090,7090,0
|
|
20240422,180000,439090940,7090,7090,7090,7090,0
|
|
20240422,175900,439090940,7090,7090,7090,7090,0
|
|
20240422,175800,439090940,7090,7090,7090,7090,651
|
|
20240422,175700,439090940,7090,7090,7090,7090,0
|
|
20240422,175600,439090940,7090,7090,7090,7090,0
|
|
20240422,175500,439090940,7090,7090,7090,7090,0
|
|
20240422,175400,439090940,7090,7090,7090,7090,0
|
|
20240422,175300,439090940,7090,7090,7090,7090,0
|
|
20240422,175200,439090940,7090,7090,7090,7090,0
|
|
20240422,175100,439090940,7090,7090,7090,7090,0
|
|
20240422,175000,439090940,7090,7090,7090,7090,0
|
|
20240422,174900,439090940,7090,7090,7090,7090,0
|
|
20240422,174800,439090940,7090,7090,7090,7090,0
|
|
20240422,174700,439090940,7090,7090,7090,7090,0
|
|
20240422,174600,439090940,7090,7090,7090,7090,0
|
|
20240422,174500,439090940,7090,7090,7090,7090,0
|
|
20240422,174400,439090940,7090,7090,7090,7090,0
|
|
20240422,174300,439090940,7090,7090,7090,7090,0
|
|
20240422,174200,439090940,7090,7090,7090,7090,0
|
|
20240422,174100,439090940,7090,7090,7090,7090,0
|
|
20240422,174000,439090940,7090,7090,7090,7090,0
|
|
20240422,173900,439090940,7090,7090,7090,7090,0
|
|
20240422,173800,439090940,7090,7090,7090,7090,0
|
|
20240422,173700,439090940,7090,7090,7090,7090,0
|
|
20240422,173600,439090940,7090,7090,7090,7090,0
|
|
20240422,173500,439090940,7090,7090,7090,7090,0
|
|
20240422,173400,439090940,7090,7090,7090,7090,0
|
|
20240422,173300,439090940,7090,7090,7090,7090,0
|
|
20240422,173200,439090940,7090,7090,7090,7090,0
|
|
20240422,173100,439090940,7090,7090,7090,7090,0
|
|
20240422,173000,439090940,7090,7090,7090,7090,0
|
|
20240422,172900,439090940,7090,7090,7090,7090,0
|
|
20240422,172800,439090940,7090,7090,7090,7090,651
|
|
20240422,172700,439090940,7090,7090,7090,7090,0
|
|
20240422,172600,439090940,7090,7090,7090,7090,0
|
|
20240422,172500,439090940,7090,7090,7090,7090,0
|
|
20240422,172400,439090940,7090,7090,7090,7090,0
|
|
20240422,172300,439090940,7090,7090,7090,7090,0
|
|
20240422,172200,439090940,7090,7090,7090,7090,0
|
|
20240422,172100,439090940,7090,7090,7090,7090,0
|
|
20240422,172000,439090940,7090,7090,7090,7090,0
|
|
20240422,171900,439090940,7090,7090,7090,7090,0
|
|
20240422,171800,439090940,7090,7090,7090,7090,0
|
|
20240422,171700,439090940,7090,7090,7090,7090,0
|
|
20240422,171600,439090940,7090,7090,7090,7090,0
|
|
20240422,171500,439090940,7090,7090,7090,7090,0
|
|
20240422,171400,439090940,7090,7090,7090,7090,0
|
|
20240422,171300,439090940,7090,7090,7090,7090,0
|
|
20240422,171200,439090940,7090,7090,7090,7090,0
|
|
20240422,171100,439090940,7090,7090,7090,7090,0
|
|
20240422,171000,439090940,7090,7090,7090,7090,0
|
|
20240422,170900,439090940,7090,7090,7090,7090,0
|
|
20240422,170800,439090940,7090,7090,7090,7090,0
|
|
20240422,170700,439090940,7090,7090,7090,7090,0
|
|
20240422,170600,439090940,7090,7090,7090,7090,0
|
|
20240422,170500,439090940,7090,7090,7090,7090,0
|
|
20240422,170400,439090940,7090,7090,7090,7090,0
|
|
20240422,170300,439090940,7090,7090,7090,7090,0
|
|
20240422,170200,439090940,7090,7090,7090,7090,0
|
|
20240422,170100,439090940,7090,7090,7090,7090,0
|
|
20240422,170000,439090940,7090,7090,7090,7090,0
|
|
20240422,165900,439090940,7090,7090,7090,7090,0
|
|
20240422,165800,439090940,7090,7090,7090,7090,651
|
|
20240422,165700,439090940,7090,7090,7090,7090,0
|
|
20240422,165600,439090940,7090,7090,7090,7090,0
|
|
20240422,165500,439090940,7090,7090,7090,7090,0
|
|
20240422,165400,439090940,7090,7090,7090,7090,0
|
|
20240422,165300,439090940,7090,7090,7090,7090,0
|
|
20240422,165200,439090940,7090,7090,7090,7090,0
|
|
20240422,165100,439090940,7090,7090,7090,7090,0
|
|
20240422,165000,439090940,7090,7090,7090,7090,0
|
|
20240422,164900,439090940,7090,7090,7090,7090,0
|
|
20240422,164800,439090940,7090,7090,7090,7090,0
|
|
20240422,164700,439090940,7090,7090,7090,7090,0
|
|
20240422,164600,439090940,7090,7090,7090,7090,0
|
|
20240422,164500,439090940,7090,7090,7090,7090,0
|
|
20240422,164400,439090940,7090,7090,7090,7090,0
|
|
20240422,164300,439090940,7090,7090,7090,7090,0
|
|
20240422,164200,439090940,7090,7090,7090,7090,0
|
|
20240422,164100,439090940,7090,7090,7090,7090,0
|
|
20240422,164000,439090940,7090,7090,7090,7090,0
|
|
20240422,163900,439090940,7090,7090,7090,7090,0
|
|
20240422,163800,439090940,7090,7090,7090,7090,0
|
|
20240422,163700,439090940,7090,7090,7090,7090,0
|
|
20240422,163600,439090940,7090,7090,7090,7090,0
|
|
20240422,163500,439090940,7090,7090,7090,7090,0
|
|
20240422,163400,439090940,7090,7090,7090,7090,0
|
|
20240422,163300,439090940,7090,7090,7090,7090,0
|
|
20240422,163200,439090940,7090,7090,7090,7090,0
|
|
20240422,163100,439090940,7090,7090,7090,7090,0
|
|
20240422,163000,439090940,7090,7090,7090,7090,0
|
|
20240422,162900,439090940,7090,7090,7090,7090,0
|
|
20240422,162800,439090940,7090,7090,7090,7090,651
|
|
20240422,162700,439090940,7090,7090,7090,7090,0
|
|
20240422,162600,439090940,7090,7090,7090,7090,0
|
|
20240422,162500,439090940,7090,7090,7090,7090,0
|
|
20240422,162400,439090940,7090,7090,7090,7090,0
|
|
20240422,162300,439090940,7090,7090,7090,7090,0
|
|
20240422,162200,439090940,7090,7090,7090,7090,0
|
|
20240422,162100,439090940,7090,7090,7090,7090,0
|
|
20240422,162000,439090940,7090,7090,7090,7090,0
|
|
20240422,161900,439090940,7090,7090,7090,7090,0
|
|
20240422,161800,439090940,7090,7090,7090,7090,0
|
|
20240422,161700,439090940,7090,7090,7090,7090,0
|
|
20240422,161600,439090940,7090,7090,7090,7090,0
|
|
20240422,161500,439090940,7090,7090,7090,7090,0
|
|
20240422,161400,439090940,7090,7090,7090,7090,0
|
|
20240422,161300,439090940,7090,7090,7090,7090,0
|
|
20240422,161200,439090940,7090,7090,7090,7090,0
|
|
20240422,161100,439090940,7090,7090,7090,7090,0
|
|
20240422,161000,439090940,7090,7090,7090,7090,0
|
|
20240422,160900,439090940,7090,7090,7090,7090,0
|
|
20240422,160800,439090940,7090,7090,7090,7090,0
|
|
20240422,160700,439090940,7090,7090,7090,7090,0
|
|
20240422,160600,439090940,7090,7090,7090,7090,0
|
|
20240422,160500,439090940,7090,7090,7090,7090,0
|
|
20240422,160400,439090940,7090,7090,7090,7090,0
|
|
20240422,160300,439090940,7090,7090,7090,7090,0
|
|
20240422,160200,439090940,7090,7090,7090,7090,0
|
|
20240422,160100,439090940,7090,7090,7090,7090,0
|
|
20240422,160000,439090940,7090,7090,7090,7090,0
|
|
20240422,155900,439090940,7090,7090,7090,7090,0
|
|
20240422,155800,439090940,7090,7090,7090,7090,651
|
|
20240422,155700,439090940,7090,7090,7090,7090,0
|
|
20240422,155600,439090940,7090,7090,7090,7090,0
|
|
20240422,155500,439090940,7090,7090,7090,7090,0
|
|
20240422,155400,439090940,7090,7090,7090,7090,0
|
|
20240422,155300,439090940,7090,7090,7090,7090,0
|
|
20240422,155200,439090940,7090,7090,7090,7090,0
|
|
20240422,155100,439090940,7090,7090,7090,7090,0
|
|
20240422,155000,439090940,7090,7090,7090,7090,0
|
|
20240422,154900,439090940,7090,7090,7090,7090,0
|
|
20240422,154800,439090940,7090,7090,7090,7090,0
|
|
20240422,154700,439090940,7090,7090,7090,7090,0
|
|
20240422,154600,439090940,7090,7090,7090,7090,0
|
|
20240422,154500,439090940,7090,7090,7090,7090,0
|
|
20240422,154400,439090940,7090,7090,7090,7090,0
|
|
20240422,154300,439090940,7090,7090,7090,7090,0
|
|
20240422,154200,439090940,7090,7090,7090,7090,0
|
|
20240422,154100,439090940,7090,7090,7090,7090,0
|
|
20240422,154000,439090940,7090,7090,7090,7090,0
|
|
20240422,153900,439090940,7090,7090,7090,7090,0
|
|
20240422,153800,439090940,7090,7090,7090,7090,0
|
|
20240422,153700,439090940,7090,7090,7090,7090,0
|
|
20240422,153600,439090940,7090,7090,7090,7090,0
|
|
20240422,153500,439090940,7090,7090,7090,7090,0
|
|
20240422,153400,439090940,7090,7090,7090,7090,0
|
|
20240422,153300,439090940,7090,7090,7090,7090,0
|
|
20240422,153200,439090940,7090,7090,7090,7090,0
|
|
20240422,153100,439090940,7090,7090,7090,7090,0
|
|
20240422,153000,439090940,7090,7090,7090,7090,651
|
|
20240422,152900,434475350,7090,7090,7090,7090,0
|
|
20240422,152800,434475350,7090,7090,7090,7090,0
|
|
20240422,152700,434475350,7090,7090,7090,7090,0
|
|
20240422,152600,434475350,7090,7090,7090,7090,0
|
|
20240422,152500,434475350,7090,7090,7090,7090,0
|
|
20240422,152400,434475350,7090,7090,7090,7090,0
|
|
20240422,152300,434475350,7090,7090,7090,7090,0
|
|
20240422,152200,434475350,7090,7090,7090,7090,0
|
|
20240422,152100,434475350,7090,7090,7090,7090,0
|
|
20240422,152000,434475350,7090,7090,7090,7090,0
|
|
20240422,151900,434475350,7090,7090,7140,7090,263
|
|
20240422,151800,432606630,7090,7140,7140,7080,32
|
|
20240422,151700,432379370,7080,7100,7100,7080,11
|
|
20240422,151600,432301420,7100,7100,7100,7100,8
|
|
20240422,151500,432244620,7140,7140,7140,7140,14
|
|
20240422,151400,432144660,7140,7110,7140,7080,626
|
|
20240422,151300,427689190,7110,7110,7110,7110,0
|
|
20240422,151200,427689190,7110,7100,7110,7100,690
|
|
20240422,151100,422783390,7090,7090,7090,7090,532
|
|
20240422,151000,419011510,7100,7100,7100,7100,2
|
|
20240422,150900,418997310,7100,7100,7100,7100,0
|
|
20240422,150800,418997310,7100,7100,7100,7100,0
|
|
20240422,150700,418997310,7100,7100,7100,7100,1
|
|
20240422,150600,418990210,7100,7100,7100,7100,0
|
|
20240422,150500,418990210,7100,7100,7100,7100,0
|
|
20240422,150400,418990210,7100,7100,7100,7100,65
|
|
20240422,150300,418528710,7100,7100,7100,7100,1
|
|
20240422,150200,418521610,7100,7090,7100,7080,245
|
|
20240422,150100,416785150,7090,7090,7090,7090,0
|
|
20240422,150000,416785150,7090,7090,7090,7090,0
|
|
20240422,145900,416785150,7090,7090,7090,7090,320
|
|
20240422,145800,414516350,7100,7100,7100,7100,20
|
|
20240422,145700,414374350,7100,7100,7100,7100,0
|
|
20240422,145600,414374350,7100,7100,7100,7100,51
|
|
20240422,145500,414012250,7100,7100,7100,7100,0
|
|
20240422,145400,414012250,7100,7100,7100,7100,0
|
|
20240422,145300,414012250,7100,7100,7100,7100,0
|
|
20240422,145200,414012250,7100,7100,7100,7100,0
|
|
20240422,145100,414012250,7100,7100,7100,7100,50
|
|
20240422,145000,413657250,7090,7090,7090,7090,0
|
|
20240422,144900,413657250,7090,7090,7090,7090,0
|
|
20240422,144800,413657250,7090,7090,7090,7090,0
|
|
20240422,144700,413657250,7090,7090,7090,7090,0
|
|
20240422,144600,413657250,7090,7090,7090,7090,0
|
|
20240422,144500,413657250,7090,7090,7090,7090,0
|
|
20240422,144400,413657250,7090,7090,7090,7090,0
|
|
20240422,144300,413657250,7090,7090,7090,7090,0
|
|
20240422,144200,413657250,7090,7090,7090,7090,114
|
|
20240422,144100,412848990,7090,7090,7090,7090,5
|
|
20240422,144000,412813540,7090,7090,7090,7090,21
|
|
20240422,143900,412664650,7090,7100,7100,7090,506
|
|
20240422,143800,409072150,7090,7090,7090,7090,0
|
|
20240422,143700,409072150,7090,7090,7090,7090,0
|
|
20240422,143600,409072150,7090,7090,7090,7090,81
|
|
20240422,143500,408497860,7080,7080,7080,7080,68
|
|
20240422,143400,408016420,7090,7090,7090,7090,3
|
|
20240422,143300,407995150,7090,7090,7090,7090,0
|
|
20240422,143200,407995150,7090,7080,7090,7080,23
|
|
20240422,143100,407832300,7090,7090,7090,7090,5
|
|
20240422,143000,407796850,7080,7080,7080,7080,0
|
|
20240422,142900,407796850,7080,7080,7080,7080,0
|
|
20240422,142800,407796850,7080,7080,7080,7080,75
|
|
20240422,142700,407265850,7090,7090,7090,7090,20
|
|
20240422,142600,407124050,7090,7090,7090,7090,48
|
|
20240422,142500,406783730,7080,7080,7080,7080,5
|
|
20240422,142400,406748330,7090,7090,7090,7090,100
|
|
20240422,142300,406039330,7080,7080,7080,7080,0
|
|
20240422,142200,406039330,7080,7080,7080,7080,0
|
|
20240422,142100,406039330,7080,7080,7080,7080,0
|
|
20240422,142000,406039330,7080,7080,7080,7080,120
|
|
20240422,141900,405189730,7090,7090,7090,7090,0
|
|
20240422,141800,405189730,7090,7090,7090,7090,0
|
|
20240422,141700,405189730,7090,7090,7090,7090,0
|
|
20240422,141600,405189730,7090,7090,7090,7090,20
|
|
20240422,141500,405047930,7080,7080,7080,7080,593
|
|
20240422,141400,400849490,7090,7090,7090,7090,2
|
|
20240422,141300,400835310,7080,7080,7080,7080,0
|
|
20240422,141200,400835310,7080,7080,7080,7080,0
|
|
20240422,141100,400835310,7080,7080,7080,7080,0
|
|
20240422,141000,400835310,7080,7080,7080,7080,0
|
|
20240422,140900,400835310,7080,7080,7080,7080,3
|
|
20240422,140800,400814070,7080,7080,7080,7080,0
|
|
20240422,140700,400814070,7080,7080,7080,7080,2
|
|
20240422,140600,400799910,7100,7100,7100,7100,10
|
|
20240422,140500,400728910,7100,7100,7100,7100,0
|
|
20240422,140400,400728910,7100,7100,7100,7100,0
|
|
20240422,140300,400728910,7100,7100,7100,7100,12
|
|
20240422,140200,400643710,7100,7100,7100,7100,0
|
|
20240422,140100,400643710,7100,7100,7100,7100,0
|
|
20240422,140000,400643710,7100,7100,7100,7100,134
|
|
20240422,135900,399692310,7110,7110,7110,7110,0
|
|
20240422,135800,399692310,7110,7110,7110,7110,112
|
|
20240422,135700,398895990,7110,7110,7110,7110,0
|
|
20240422,135600,398895990,7110,7110,7110,7110,0
|
|
20240422,135500,398895990,7110,7110,7110,7110,10
|
|
20240422,135400,398824890,7100,7100,7100,7100,0
|
|
20240422,135300,398824890,7100,7100,7100,7100,0
|
|
20240422,135200,398824890,7100,7100,7100,7100,63
|
|
20240422,135100,398377590,7100,7100,7100,7100,0
|
|
20240422,135000,398377590,7100,7100,7100,7100,0
|
|
20240422,134900,398377590,7100,7100,7100,7100,3
|
|
20240422,134800,398356290,7090,7090,7090,7090,0
|
|
20240422,134700,398356290,7090,7100,7100,7090,15
|
|
20240422,134600,398249910,7100,7100,7100,7100,1
|
|
20240422,134500,398242810,7100,7100,7100,7100,10
|
|
20240422,134400,398171810,7100,7100,7100,7100,22
|
|
20240422,134300,398015610,7100,7100,7100,7100,0
|
|
20240422,134200,398015610,7100,7100,7100,7100,20
|
|
20240422,134100,397873610,7110,7110,7110,7110,0
|
|
20240422,134000,397873610,7110,7110,7110,7110,2
|
|
20240422,133900,397859390,7110,7110,7110,7110,0
|
|
20240422,133800,397859390,7110,7110,7110,7110,0
|
|
20240422,133700,397859390,7110,7110,7110,7110,0
|
|
20240422,133600,397859390,7110,7110,7110,7110,0
|
|
20240422,133500,397859390,7110,7110,7110,7110,0
|
|
20240422,133400,397859390,7110,7110,7110,7110,0
|
|
20240422,133300,397859390,7110,7110,7110,7110,0
|
|
20240422,133200,397859390,7110,7110,7110,7110,0
|
|
20240422,133100,397859390,7110,7110,7110,7110,10
|
|
20240422,133000,397788290,7100,7100,7100,7100,0
|
|
20240422,132900,397788290,7100,7100,7100,7100,0
|
|
20240422,132800,397788290,7100,7100,7100,7100,0
|
|
20240422,132700,397788290,7100,7100,7100,7100,0
|
|
20240422,132600,397788290,7100,7100,7100,7100,0
|
|
20240422,132500,397788290,7100,7100,7100,7100,145
|
|
20240422,132400,396758790,7110,7110,7110,7110,0
|
|
20240422,132300,396758790,7110,7120,7120,7110,3
|
|
20240422,132200,396737450,7120,7120,7120,7120,7
|
|
20240422,132100,396687610,7120,7120,7120,7120,0
|
|
20240422,132000,396687610,7120,7120,7120,7120,0
|
|
20240422,131900,396687610,7120,7120,7120,7120,0
|
|
20240422,131800,396687610,7120,7120,7120,7120,10
|
|
20240422,131700,396616410,7120,7120,7120,7120,160
|
|
20240422,131600,395477210,7120,7110,7120,7070,410
|
|
20240422,131500,392576410,7080,7090,7090,7080,600
|
|
20240422,131400,388327410,7090,7110,7110,7090,100
|
|
20240422,131300,387618370,7090,7090,7090,7090,0
|
|
20240422,131200,387618370,7090,7090,7090,7090,0
|
|
20240422,131100,387618370,7090,7090,7090,7090,0
|
|
20240422,131000,387618370,7090,7090,7090,7090,0
|
|
20240422,130900,387618370,7090,7090,7090,7090,236
|
|
20240422,130800,385945130,7090,7110,7110,7090,60
|
|
20240422,130700,385519710,7090,7090,7090,7090,1
|
|
20240422,130600,385512620,7100,7100,7100,7100,248
|
|
20240422,130500,383751820,7100,7100,7100,7100,15
|
|
20240422,130400,383645320,7100,7100,7100,7100,0
|
|
20240422,130300,383645320,7100,7100,7100,7100,139
|
|
20240422,130200,382658420,7100,7120,7120,7100,3
|
|
20240422,130100,382637090,7120,7120,7120,7120,0
|
|
20240422,130000,382637090,7120,7120,7120,7120,2
|
|
20240422,125900,382622850,7140,7140,7140,7140,0
|
|
20240422,125800,382622850,7140,7140,7140,7140,0
|
|
20240422,125700,382622850,7140,7140,7140,7140,0
|
|
20240422,125600,382622850,7140,7140,7140,7140,140
|
|
20240422,125500,381623250,7140,7140,7140,7140,0
|
|
20240422,125400,381623250,7140,7140,7140,7140,0
|
|
20240422,125300,381623250,7140,7140,7140,7140,0
|
|
20240422,125200,381623250,7140,7140,7140,7140,0
|
|
20240422,125100,381623250,7140,7140,7140,7140,0
|
|
20240422,125000,381623250,7140,7140,7140,7140,0
|
|
20240422,124900,381623250,7140,7140,7140,7140,0
|
|
20240422,124800,381623250,7140,7140,7140,7140,0
|
|
20240422,124700,381623250,7140,7140,7140,7140,0
|
|
20240422,124600,381623250,7140,7110,7140,7100,215
|
|
20240422,124500,380095550,7110,7110,7110,7110,0
|
|
20240422,124400,380095550,7110,7110,7110,7110,3
|
|
20240422,124300,380074220,7110,7110,7110,7110,0
|
|
20240422,124200,380074220,7110,7110,7110,7110,0
|
|
20240422,124100,380074220,7110,7110,7110,7110,49
|
|
20240422,124000,379725830,7110,7110,7110,7110,0
|
|
20240422,123900,379725830,7110,7110,7110,7110,0
|
|
20240422,123800,379725830,7110,7120,7120,7110,58
|
|
20240422,123700,379313440,7120,7120,7120,7120,0
|
|
20240422,123600,379313440,7120,7120,7120,7120,0
|
|
20240422,123500,379313440,7120,7120,7120,7120,9
|
|
20240422,123400,379249360,7150,7150,7150,7150,0
|
|
20240422,123300,379249360,7150,7150,7150,7150,0
|
|
20240422,123200,379249360,7150,7150,7150,7150,0
|
|
20240422,123100,379249360,7150,7150,7150,7150,1
|
|
20240422,123000,379242210,7150,7150,7150,7150,0
|
|
20240422,122900,379242210,7150,7150,7150,7150,0
|
|
20240422,122800,379242210,7150,7150,7150,7150,2
|
|
20240422,122700,379227910,7120,7120,7120,7120,30
|
|
20240422,122600,379014310,7150,7150,7150,7150,0
|
|
20240422,122500,379014310,7150,7150,7150,7150,0
|
|
20240422,122400,379014310,7150,7140,7150,7140,2
|
|
20240422,122300,379000020,7150,7150,7150,7150,0
|
|
20240422,122200,379000020,7150,7150,7150,7150,0
|
|
20240422,122100,379000020,7150,7150,7150,7150,0
|
|
20240422,122000,379000020,7150,7150,7150,7150,1
|
|
20240422,121900,378992870,7080,7080,7080,7080,0
|
|
20240422,121800,378992870,7080,7080,7080,7080,0
|
|
20240422,121700,378992870,7080,7080,7080,7080,0
|
|
20240422,121600,378992870,7080,7120,7120,7080,3000
|
|
20240422,121500,357712050,7120,7140,7140,7120,2000
|
|
20240422,121400,343466770,7150,7140,7150,7140,2100
|
|
20240422,121300,328472760,7150,7150,7150,7150,0
|
|
20240422,121200,328472760,7150,7150,7150,7150,0
|
|
20240422,121100,328472760,7150,7150,7150,7150,12
|
|
20240422,121000,328386960,7140,7150,7150,7140,69
|
|
20240422,120900,327894280,7140,7140,7140,7140,0
|
|
20240422,120800,327894280,7140,7140,7140,7140,0
|
|
20240422,120700,327894280,7140,7140,7140,7140,0
|
|
20240422,120600,327894280,7140,7140,7140,7140,2
|
|
20240422,120500,327880000,7140,7140,7140,7140,0
|
|
20240422,120400,327880000,7140,7140,7140,7140,0
|
|
20240422,120300,327880000,7140,7140,7140,7140,35
|
|
20240422,120200,327630100,7150,7150,7150,7150,25
|
|
20240422,120100,327451350,7150,7150,7150,7150,0
|
|
20240422,120000,327451350,7150,7150,7150,7150,0
|
|
20240422,115900,327451350,7150,7150,7150,7150,0
|
|
20240422,115800,327451350,7150,7150,7150,7150,0
|
|
20240422,115700,327451350,7150,7150,7150,7150,10
|
|
20240422,115600,327379850,7150,7150,7150,7150,0
|
|
20240422,115500,327379850,7150,7150,7150,7150,1
|
|
20240422,115400,327372700,7160,7160,7160,7160,0
|
|
20240422,115300,327372700,7160,7160,7160,7160,0
|
|
20240422,115200,327372700,7160,7160,7160,7160,0
|
|
20240422,115100,327372700,7160,7160,7160,7160,0
|
|
20240422,115000,327372700,7160,7160,7160,7160,136
|
|
20240422,114900,326398940,7160,7160,7160,7160,0
|
|
20240422,114800,326398940,7160,7160,7160,7160,0
|
|
20240422,114700,326398940,7160,7160,7160,7160,0
|
|
20240422,114600,326398940,7160,7160,7160,7160,0
|
|
20240422,114500,326398940,7160,7160,7160,7160,0
|
|
20240422,114400,326398940,7160,7160,7160,7160,10
|
|
20240422,114300,326327340,7160,7160,7160,7160,2
|
|
20240422,114200,326313020,7160,7150,7160,7150,269
|
|
20240422,114100,324389660,7140,7140,7140,7140,0
|
|
20240422,114000,324389660,7140,7140,7140,7140,22
|
|
20240422,113900,324232580,7140,7150,7150,7140,219
|
|
20240422,113800,322668820,7150,7150,7150,7150,20
|
|
20240422,113700,322525820,7150,7150,7150,7150,1
|
|
20240422,113600,322518670,7140,7140,7140,7140,0
|
|
20240422,113500,322518670,7140,7140,7140,7140,0
|
|
20240422,113400,322518670,7140,7140,7140,7140,66
|
|
20240422,113300,322047430,7140,7140,7140,7140,1821
|
|
20240422,113200,309045490,7140,7140,7140,7140,0
|
|
20240422,113100,309045490,7140,7140,7140,7140,0
|
|
20240422,113000,309045490,7140,7140,7140,7140,760
|
|
20240422,112900,303619090,7140,7140,7140,7140,100
|
|
20240422,112800,302905090,7140,7140,7140,7140,0
|
|
20240422,112700,302905090,7140,7140,7140,7140,10
|
|
20240422,112600,302833690,7140,7140,7140,7140,70
|
|
20240422,112500,302333890,7150,7150,7150,7150,0
|
|
20240422,112400,302333890,7150,7150,7150,7150,0
|
|
20240422,112300,302333890,7150,7150,7150,7150,44
|
|
20240422,112200,302019290,7150,7150,7150,7150,3
|
|
20240422,112100,301997840,7140,7140,7140,7140,107
|
|
20240422,112000,301233860,7140,7140,7140,7140,0
|
|
20240422,111900,301233860,7140,7140,7140,7140,510
|
|
20240422,111800,297592460,7140,7140,7140,7140,100
|
|
20240422,111700,296878460,7140,7140,7140,7140,21
|
|
20240422,111600,296728520,7140,7140,7140,7140,650
|
|
20240422,111500,292087520,7140,7140,7140,7140,1712
|
|
20240422,111400,279863840,7140,7150,7150,7140,1018
|
|
20240422,111300,272591310,7150,7150,7150,7150,0
|
|
20240422,111200,272591310,7150,7150,7150,7150,200
|
|
20240422,111100,271161310,7150,7140,7150,7140,20
|
|
20240422,111000,271018410,7150,7150,7150,7150,10
|
|
20240422,110900,270946910,7150,7150,7150,7150,60
|
|
20240422,110800,270517910,7150,7140,7150,7140,511
|
|
20240422,110700,266869360,7140,7140,7140,7140,120
|
|
20240422,110600,266012560,7140,7140,7140,7140,0
|
|
20240422,110500,266012560,7140,7140,7140,7140,0
|
|
20240422,110400,266012560,7140,7140,7140,7140,0
|
|
20240422,110300,266012560,7140,7140,7140,7140,588
|
|
20240422,110200,261814240,7140,7140,7140,7140,5000
|
|
20240422,110100,226114240,7160,7160,7160,7160,23
|
|
20240422,110000,225949560,7150,7150,7150,7150,65
|
|
20240422,105900,225484810,7140,7170,7170,7140,4605
|
|
20240422,105800,192601170,7170,7170,7170,7170,0
|
|
20240422,105700,192601170,7170,7140,7170,7140,3034
|
|
20240422,105600,170896270,7140,7140,7140,7140,0
|
|
20240422,105500,170896270,7140,7140,7140,7140,0
|
|
20240422,105400,170896270,7140,7140,7140,7140,200
|
|
20240422,105300,169468270,7140,7140,7140,7140,0
|
|
20240422,105200,169468270,7140,7140,7140,7140,0
|
|
20240422,105100,169468270,7140,7140,7140,7140,0
|
|
20240422,105000,169468270,7140,7140,7140,7140,200
|
|
20240422,104900,168040270,7140,7140,7140,7140,0
|
|
20240422,104800,168040270,7140,7140,7140,7140,0
|
|
20240422,104700,168040270,7140,7140,7140,7140,0
|
|
20240422,104600,168040270,7140,7140,7140,7140,0
|
|
20240422,104500,168040270,7140,7140,7140,7140,5
|
|
20240422,104400,168004570,7140,7140,7140,7140,5
|
|
20240422,104300,167968870,7140,7140,7140,7140,200
|
|
20240422,104200,166540870,7140,7140,7140,7140,410
|
|
20240422,104100,163613470,7140,7140,7140,7140,50
|
|
20240422,104000,163256470,7140,7140,7140,7140,0
|
|
20240422,103900,163256470,7140,7140,7140,7140,0
|
|
20240422,103800,163256470,7140,7140,7140,7140,5
|
|
20240422,103700,163220770,7140,7140,7140,7140,0
|
|
20240422,103600,163220770,7140,7140,7140,7140,0
|
|
20240422,103500,163220770,7140,7140,7140,7140,44
|
|
20240422,103400,162906610,7140,7120,7140,7120,100
|
|
20240422,103300,162193870,7120,7120,7120,7120,25
|
|
20240422,103200,162015870,7110,7110,7110,7110,83
|
|
20240422,103100,161425740,7100,7100,7100,7100,10
|
|
20240422,103000,161354740,7100,7100,7100,7100,63
|
|
20240422,102900,160907440,7100,7100,7100,7100,0
|
|
20240422,102800,160907440,7100,7120,7120,7100,400
|
|
20240422,102700,158062320,7150,7150,7150,7150,0
|
|
20240422,102600,158062320,7150,7150,7150,7150,0
|
|
20240422,102500,158062320,7150,7150,7150,7150,0
|
|
20240422,102400,158062320,7150,7150,7150,7150,0
|
|
20240422,102300,158062320,7150,7150,7150,7150,46
|
|
20240422,102200,157733420,7120,7120,7120,7120,0
|
|
20240422,102100,157733420,7120,7120,7120,7120,0
|
|
20240422,102000,157733420,7120,7120,7120,7120,0
|
|
20240422,101900,157733420,7120,7120,7120,7120,216
|
|
20240422,101800,156195500,7120,7120,7120,7120,0
|
|
20240422,101700,156195500,7120,7130,7130,7120,261
|
|
20240422,101600,154335460,7140,7140,7140,7140,0
|
|
20240422,101500,154335460,7140,7140,7140,7140,0
|
|
20240422,101400,154335460,7140,7140,7140,7140,0
|
|
20240422,101300,154335460,7140,7140,7140,7140,140
|
|
20240422,101200,153335860,7150,7150,7150,7150,200
|
|
20240422,101100,151905860,7150,7150,7150,7150,113
|
|
20240422,101000,151097910,7150,7150,7150,7150,225
|
|
20240422,100900,149489160,7150,7150,7150,7150,3
|
|
20240422,100800,149467710,7110,7140,7150,7110,1492
|
|
20240422,100700,138809930,7140,7140,7140,7140,35
|
|
20240422,100600,138560030,7140,7140,7140,7140,0
|
|
20240422,100500,138560030,7140,7140,7140,7140,3
|
|
20240422,100400,138538610,7110,7130,7130,7110,786
|
|
20240422,100300,132939530,7130,7130,7130,7130,1
|
|
20240422,100200,132932400,7140,7140,7140,7140,0
|
|
20240422,100100,132932400,7140,7140,7140,7140,2
|
|
20240422,100000,132918120,7140,7140,7140,7140,1
|
|
20240422,095900,132910980,7140,7140,7140,7140,0
|
|
20240422,095800,132910980,7140,7140,7140,7140,100
|
|
20240422,095700,132196980,7140,7140,7140,7140,0
|
|
20240422,095600,132196980,7140,7140,7140,7140,0
|
|
20240422,095500,132196980,7140,7130,7140,7130,872
|
|
20240422,095400,125972620,7140,7140,7140,7140,14
|
|
20240422,095300,125872660,7140,7070,7140,7070,3358
|
|
20240422,095200,101943930,7070,7070,7110,7070,61
|
|
20240422,095100,101510660,7060,7060,7060,7060,0
|
|
20240422,095000,101510660,7060,7090,7090,7060,270
|
|
20240422,094900,99600660,7100,7100,7100,7100,0
|
|
20240422,094800,99600660,7100,7100,7100,7100,41
|
|
20240422,094700,99309560,7100,7120,7120,7100,175
|
|
20240422,094600,98065580,7110,7110,7110,7110,30
|
|
20240422,094500,97852280,7100,7100,7100,7100,3
|
|
20240422,094400,97830980,7100,7110,7110,7100,1202
|
|
20240422,094300,89293300,7120,7120,7120,7120,0
|
|
20240422,094200,89293300,7120,7120,7120,7120,5
|
|
20240422,094100,89257700,7120,7120,7120,7120,2
|
|
20240422,094000,89243460,7130,7130,7130,7130,1
|
|
20240422,093900,89236330,7110,7130,7130,7110,232
|
|
20240422,093800,87582790,7120,7120,7120,7100,956
|
|
20240422,093700,80777670,7100,7100,7100,7100,550
|
|
20240422,093600,76872670,7100,7100,7100,7100,278
|
|
20240422,093500,74898870,7100,7100,7100,7100,0
|
|
20240422,093400,74898870,7100,7110,7110,7100,10
|
|
20240422,093300,74827860,7060,7110,7110,7060,154
|
|
20240422,093200,73732970,7110,7030,7110,7030,503
|
|
20240422,093100,70184160,7030,7030,7030,7030,130
|
|
20240422,093000,69270260,7040,7060,7060,7040,352
|
|
20240422,092900,66789690,7050,7050,7050,7050,0
|
|
20240422,092800,66789690,7050,7110,7110,7050,1776
|
|
20240422,092700,54246510,7120,7130,7130,7120,1046
|
|
20240422,092600,46788990,7120,7120,7120,7120,184
|
|
20240422,092500,45478910,7120,7120,7130,7120,90
|
|
20240422,092400,44838010,7120,7130,7130,7120,332
|
|
20240422,092300,42474150,7130,7130,7130,7120,345
|
|
20240422,092200,40014550,7120,7120,7120,7120,0
|
|
20240422,092100,40014550,7120,7120,7120,7120,40
|
|
20240422,092000,39729750,7120,7120,7120,7120,250
|
|
20240422,091900,37949750,7110,7110,7110,7110,0
|
|
20240422,091800,37949750,7110,7110,7110,7110,3
|
|
20240422,091700,37928420,7110,7110,7110,7110,3
|
|
20240422,091600,37907090,7130,7130,7130,7130,3
|
|
20240422,091500,37885700,7130,7100,7130,7100,1578
|
|
20240422,091400,26653220,7100,7110,7110,7100,103
|
|
20240422,091300,25921890,7110,7110,7110,7110,130
|
|
20240422,091200,24997590,7110,7110,7110,7110,0
|
|
20240422,091100,24997590,7110,7110,7110,7110,1
|
|
20240422,091000,24990480,7110,7110,7110,7110,402
|
|
20240422,090900,22132260,7110,7120,7120,7050,5
|
|
20240422,090800,22096810,7090,7090,7090,7090,152
|
|
20240422,090700,21019130,7090,7070,7090,7070,1096
|
|
20240422,090600,13263570,7070,7070,7070,7070,316
|
|
20240422,090500,11029450,7090,7090,7090,7080,173
|
|
20240422,090400,9803360,7080,7070,7080,7070,401
|
|
20240422,090300,6968280,7090,7050,7090,7050,356
|
|
20240422,090200,4458400,7050,7050,7050,7050,1
|
|
20240422,090100,4451350,7010,7010,7010,7010,0
|
|
20240422,090000,4451350,7010,7010,7010,7010,635
|