686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202300,267845420,11120,11120,11120,11120,606
|
|
20240405,202200,267845420,11120,11120,11120,11120,0
|
|
20240405,202100,267845420,11120,11120,11120,11120,0
|
|
20240405,202000,267845420,11120,11120,11120,11120,0
|
|
20240405,201900,267845420,11120,11120,11120,11120,0
|
|
20240405,201800,267845420,11120,11120,11120,11120,0
|
|
20240405,201700,267845420,11120,11120,11120,11120,0
|
|
20240405,201600,267845420,11120,11120,11120,11120,0
|
|
20240405,201500,267845420,11120,11120,11120,11120,0
|
|
20240405,201400,267845420,11120,11120,11120,11120,0
|
|
20240405,201300,267845420,11120,11120,11120,11120,0
|
|
20240405,201200,267845420,11120,11120,11120,11120,0
|
|
20240405,201100,267845420,11120,11120,11120,11120,0
|
|
20240405,201000,267845420,11120,11120,11120,11120,0
|
|
20240405,200900,267845420,11120,11120,11120,11120,0
|
|
20240405,200800,267845420,11120,11120,11120,11120,0
|
|
20240405,200700,267845420,11120,11120,11120,11120,0
|
|
20240405,200600,267845420,11120,11120,11120,11120,0
|
|
20240405,200500,267845420,11120,11120,11120,11120,0
|
|
20240405,200400,267845420,11120,11120,11120,11120,0
|
|
20240405,200300,267845420,11120,11120,11120,11120,0
|
|
20240405,200200,267845420,11120,11120,11120,11120,0
|
|
20240405,200100,267845420,11120,11120,11120,11120,0
|
|
20240405,200000,267845420,11120,11120,11120,11120,0
|
|
20240405,195900,267845420,11120,11120,11120,11120,0
|
|
20240405,195800,267845420,11120,11120,11120,11120,0
|
|
20240405,195700,267845420,11120,11120,11120,11120,0
|
|
20240405,195600,267845420,11120,11120,11120,11120,0
|
|
20240405,195500,267845420,11120,11120,11120,11120,0
|
|
20240405,195400,267845420,11120,11120,11120,11120,0
|
|
20240405,195300,267845420,11120,11120,11120,11120,606
|
|
20240405,195200,267845420,11120,11120,11120,11120,0
|
|
20240405,195100,267845420,11120,11120,11120,11120,0
|
|
20240405,195000,267845420,11120,11120,11120,11120,0
|
|
20240405,194900,267845420,11120,11120,11120,11120,0
|
|
20240405,194800,267845420,11120,11120,11120,11120,0
|
|
20240405,194700,267845420,11120,11120,11120,11120,0
|
|
20240405,194600,267845420,11120,11120,11120,11120,0
|
|
20240405,194500,267845420,11120,11120,11120,11120,0
|
|
20240405,194400,267845420,11120,11120,11120,11120,0
|
|
20240405,194300,267845420,11120,11120,11120,11120,0
|
|
20240405,194200,267845420,11120,11120,11120,11120,0
|
|
20240405,194100,267845420,11120,11120,11120,11120,0
|
|
20240405,194000,267845420,11120,11120,11120,11120,0
|
|
20240405,193900,267845420,11120,11120,11120,11120,0
|
|
20240405,193800,267845420,11120,11120,11120,11120,0
|
|
20240405,193700,267845420,11120,11120,11120,11120,0
|
|
20240405,193600,267845420,11120,11120,11120,11120,0
|
|
20240405,193500,267845420,11120,11120,11120,11120,0
|
|
20240405,193400,267845420,11120,11120,11120,11120,0
|
|
20240405,193300,267845420,11120,11120,11120,11120,0
|
|
20240405,193200,267845420,11120,11120,11120,11120,0
|
|
20240405,193100,267845420,11120,11120,11120,11120,0
|
|
20240405,193000,267845420,11120,11120,11120,11120,0
|
|
20240405,192900,267845420,11120,11120,11120,11120,0
|
|
20240405,192800,267845420,11120,11120,11120,11120,0
|
|
20240405,192700,267845420,11120,11120,11120,11120,0
|
|
20240405,192600,267845420,11120,11120,11120,11120,0
|
|
20240405,192500,267845420,11120,11120,11120,11120,0
|
|
20240405,192400,267845420,11120,11120,11120,11120,0
|
|
20240405,192300,267845420,11120,11120,11120,11120,606
|
|
20240405,192200,267845420,11120,11120,11120,11120,0
|
|
20240405,192100,267845420,11120,11120,11120,11120,0
|
|
20240405,192000,267845420,11120,11120,11120,11120,0
|
|
20240405,191900,267845420,11120,11120,11120,11120,0
|
|
20240405,191800,267845420,11120,11120,11120,11120,0
|
|
20240405,191700,267845420,11120,11120,11120,11120,0
|
|
20240405,191600,267845420,11120,11120,11120,11120,0
|
|
20240405,191500,267845420,11120,11120,11120,11120,0
|
|
20240405,191400,267845420,11120,11120,11120,11120,0
|
|
20240405,191300,267845420,11120,11120,11120,11120,0
|
|
20240405,191200,267845420,11120,11120,11120,11120,0
|
|
20240405,191100,267845420,11120,11120,11120,11120,0
|
|
20240405,191000,267845420,11120,11120,11120,11120,0
|
|
20240405,190900,267845420,11120,11120,11120,11120,0
|
|
20240405,190800,267845420,11120,11120,11120,11120,0
|
|
20240405,190700,267845420,11120,11120,11120,11120,0
|
|
20240405,190600,267845420,11120,11120,11120,11120,0
|
|
20240405,190500,267845420,11120,11120,11120,11120,0
|
|
20240405,190400,267845420,11120,11120,11120,11120,0
|
|
20240405,190300,267845420,11120,11120,11120,11120,0
|
|
20240405,190200,267845420,11120,11120,11120,11120,0
|
|
20240405,190100,267845420,11120,11120,11120,11120,0
|
|
20240405,190000,267845420,11120,11120,11120,11120,0
|
|
20240405,185900,267845420,11120,11120,11120,11120,0
|
|
20240405,185800,267845420,11120,11120,11120,11120,0
|
|
20240405,185700,267845420,11120,11120,11120,11120,0
|
|
20240405,185600,267845420,11120,11120,11120,11120,0
|
|
20240405,185500,267845420,11120,11120,11120,11120,0
|
|
20240405,185400,267845420,11120,11120,11120,11120,0
|
|
20240405,185300,267845420,11120,11120,11120,11120,606
|
|
20240405,185200,267845420,11120,11120,11120,11120,0
|
|
20240405,185100,267845420,11120,11120,11120,11120,0
|
|
20240405,185000,267845420,11120,11120,11120,11120,0
|
|
20240405,184900,267845420,11120,11120,11120,11120,0
|
|
20240405,184800,267845420,11120,11120,11120,11120,0
|
|
20240405,184700,267845420,11120,11120,11120,11120,0
|
|
20240405,184600,267845420,11120,11120,11120,11120,0
|
|
20240405,184500,267845420,11120,11120,11120,11120,0
|
|
20240405,184400,267845420,11120,11120,11120,11120,0
|
|
20240405,184300,267845420,11120,11120,11120,11120,0
|
|
20240405,184200,267845420,11120,11120,11120,11120,0
|
|
20240405,184100,267845420,11120,11120,11120,11120,0
|
|
20240405,184000,267845420,11120,11120,11120,11120,0
|
|
20240405,183900,267845420,11120,11120,11120,11120,0
|
|
20240405,183800,267845420,11120,11120,11120,11120,0
|
|
20240405,183700,267845420,11120,11120,11120,11120,0
|
|
20240405,183600,267845420,11120,11120,11120,11120,0
|
|
20240405,183500,267845420,11120,11120,11120,11120,0
|
|
20240405,183400,267845420,11120,11120,11120,11120,0
|
|
20240405,183300,267845420,11120,11120,11120,11120,0
|
|
20240405,183200,267845420,11120,11120,11120,11120,0
|
|
20240405,183100,267845420,11120,11120,11120,11120,0
|
|
20240405,183000,267845420,11120,11120,11120,11120,0
|
|
20240405,182900,267845420,11120,11120,11120,11120,0
|
|
20240405,182800,267845420,11120,11120,11120,11120,0
|
|
20240405,182700,267845420,11120,11120,11120,11120,0
|
|
20240405,182600,267845420,11120,11120,11120,11120,0
|
|
20240405,182500,267845420,11120,11120,11120,11120,0
|
|
20240405,182400,267845420,11120,11120,11120,11120,0
|
|
20240405,182300,267845420,11120,11120,11120,11120,606
|
|
20240405,182200,267845420,11120,11120,11120,11120,0
|
|
20240405,182100,267845420,11120,11120,11120,11120,0
|
|
20240405,182000,267845420,11120,11120,11120,11120,0
|
|
20240405,181900,267845420,11120,11120,11120,11120,0
|
|
20240405,181800,267845420,11120,11120,11120,11120,0
|
|
20240405,181700,267845420,11120,11120,11120,11120,0
|
|
20240405,181600,267845420,11120,11120,11120,11120,0
|
|
20240405,181500,267845420,11120,11120,11120,11120,0
|
|
20240405,181400,267845420,11120,11120,11120,11120,0
|
|
20240405,181300,267845420,11120,11120,11120,11120,0
|
|
20240405,181200,267845420,11120,11120,11120,11120,0
|
|
20240405,181100,267845420,11120,11120,11120,11120,0
|
|
20240405,181000,267845420,11120,11120,11120,11120,0
|
|
20240405,180900,267845420,11120,11120,11120,11120,0
|
|
20240405,180800,267845420,11120,11120,11120,11120,0
|
|
20240405,180700,267845420,11120,11120,11120,11120,0
|
|
20240405,180600,267845420,11120,11120,11120,11120,0
|
|
20240405,180500,267845420,11120,11120,11120,11120,0
|
|
20240405,180400,267845420,11120,11120,11120,11120,0
|
|
20240405,180300,267845420,11120,11120,11120,11120,0
|
|
20240405,180200,267845420,11120,11120,11120,11120,0
|
|
20240405,180100,267845420,11120,11120,11120,11120,0
|
|
20240405,180000,267845420,11120,11120,11120,11120,0
|
|
20240405,175900,267845420,11120,11120,11120,11120,0
|
|
20240405,175800,267845420,11120,11120,11120,11120,0
|
|
20240405,175700,267845420,11120,11120,11120,11120,0
|
|
20240405,175600,267845420,11120,11120,11120,11120,0
|
|
20240405,175500,267845420,11120,11120,11120,11120,0
|
|
20240405,175400,267845420,11120,11120,11120,11120,0
|
|
20240405,175300,267845420,11120,11120,11120,11120,606
|
|
20240405,175200,267845420,11120,11120,11120,11120,0
|
|
20240405,175100,267845420,11120,11120,11120,11120,0
|
|
20240405,175000,267845420,11120,11120,11120,11120,0
|
|
20240405,174900,267845420,11120,11120,11120,11120,0
|
|
20240405,174800,267845420,11120,11120,11120,11120,0
|
|
20240405,174700,267845420,11120,11120,11120,11120,0
|
|
20240405,174600,267845420,11120,11120,11120,11120,0
|
|
20240405,174500,267845420,11120,11120,11120,11120,0
|
|
20240405,174400,267845420,11120,11120,11120,11120,0
|
|
20240405,174300,267845420,11120,11120,11120,11120,0
|
|
20240405,174200,267845420,11120,11120,11120,11120,0
|
|
20240405,174100,267845420,11120,11120,11120,11120,0
|
|
20240405,174000,267845420,11120,11120,11120,11120,0
|
|
20240405,173900,267845420,11120,11120,11120,11120,0
|
|
20240405,173800,267845420,11120,11120,11120,11120,0
|
|
20240405,173700,267845420,11120,11120,11120,11120,0
|
|
20240405,173600,267845420,11120,11120,11120,11120,0
|
|
20240405,173500,267845420,11120,11120,11120,11120,0
|
|
20240405,173400,267845420,11120,11120,11120,11120,0
|
|
20240405,173300,267845420,11120,11120,11120,11120,0
|
|
20240405,173200,267845420,11120,11120,11120,11120,0
|
|
20240405,173100,267845420,11120,11120,11120,11120,0
|
|
20240405,173000,267845420,11120,11120,11120,11120,0
|
|
20240405,172900,267845420,11120,11120,11120,11120,0
|
|
20240405,172800,267845420,11120,11120,11120,11120,0
|
|
20240405,172700,267845420,11120,11120,11120,11120,0
|
|
20240405,172600,267845420,11120,11120,11120,11120,0
|
|
20240405,172500,267845420,11120,11120,11120,11120,0
|
|
20240405,172400,267845420,11120,11120,11120,11120,0
|
|
20240405,172300,267845420,11120,11120,11120,11120,606
|
|
20240405,172200,267845420,11120,11120,11120,11120,0
|
|
20240405,172100,267845420,11120,11120,11120,11120,0
|
|
20240405,172000,267845420,11120,11120,11120,11120,0
|
|
20240405,171900,267845420,11120,11120,11120,11120,0
|
|
20240405,171800,267845420,11120,11120,11120,11120,0
|
|
20240405,171700,267845420,11120,11120,11120,11120,0
|
|
20240405,171600,267845420,11120,11120,11120,11120,0
|
|
20240405,171500,267845420,11120,11120,11120,11120,0
|
|
20240405,171400,267845420,11120,11120,11120,11120,0
|
|
20240405,171300,267845420,11120,11120,11120,11120,0
|
|
20240405,171200,267845420,11120,11120,11120,11120,0
|
|
20240405,171100,267845420,11120,11120,11120,11120,0
|
|
20240405,171000,267845420,11120,11120,11120,11120,0
|
|
20240405,170900,267845420,11120,11120,11120,11120,0
|
|
20240405,170800,267845420,11120,11120,11120,11120,0
|
|
20240405,170700,267845420,11120,11120,11120,11120,0
|
|
20240405,170600,267845420,11120,11120,11120,11120,0
|
|
20240405,170500,267845420,11120,11120,11120,11120,0
|
|
20240405,170400,267845420,11120,11120,11120,11120,0
|
|
20240405,170300,267845420,11120,11120,11120,11120,0
|
|
20240405,170200,267845420,11120,11120,11120,11120,0
|
|
20240405,170100,267845420,11120,11120,11120,11120,0
|
|
20240405,170000,267845420,11120,11120,11120,11120,0
|
|
20240405,165900,267845420,11120,11120,11120,11120,0
|
|
20240405,165800,267845420,11120,11120,11120,11120,0
|
|
20240405,165700,267845420,11120,11120,11120,11120,0
|
|
20240405,165600,267845420,11120,11120,11120,11120,0
|
|
20240405,165500,267845420,11120,11120,11120,11120,0
|
|
20240405,165400,267845420,11120,11120,11120,11120,0
|
|
20240405,165300,267845420,11120,11120,11120,11120,606
|
|
20240405,165200,267845420,11120,11120,11120,11120,0
|
|
20240405,165100,267845420,11120,11120,11120,11120,0
|
|
20240405,165000,267845420,11120,11120,11120,11120,0
|
|
20240405,164900,267845420,11120,11120,11120,11120,0
|
|
20240405,164800,267845420,11120,11120,11120,11120,0
|
|
20240405,164700,267845420,11120,11120,11120,11120,0
|
|
20240405,164600,267845420,11120,11120,11120,11120,0
|
|
20240405,164500,267845420,11120,11120,11120,11120,0
|
|
20240405,164400,267845420,11120,11120,11120,11120,0
|
|
20240405,164300,267845420,11120,11120,11120,11120,0
|
|
20240405,164200,267845420,11120,11120,11120,11120,0
|
|
20240405,164100,267845420,11120,11120,11120,11120,0
|
|
20240405,164000,267845420,11120,11120,11120,11120,0
|
|
20240405,163900,267845420,11120,11120,11120,11120,0
|
|
20240405,163800,267845420,11120,11120,11120,11120,0
|
|
20240405,163700,267845420,11120,11120,11120,11120,0
|
|
20240405,163600,267845420,11120,11120,11120,11120,0
|
|
20240405,163500,267845420,11120,11120,11120,11120,0
|
|
20240405,163400,267845420,11120,11120,11120,11120,0
|
|
20240405,163300,267845420,11120,11120,11120,11120,0
|
|
20240405,163200,267845420,11120,11120,11120,11120,0
|
|
20240405,163100,267845420,11120,11120,11120,11120,0
|
|
20240405,163000,267845420,11120,11120,11120,11120,0
|
|
20240405,162900,267845420,11120,11120,11120,11120,0
|
|
20240405,162800,267845420,11120,11120,11120,11120,0
|
|
20240405,162700,267845420,11120,11120,11120,11120,0
|
|
20240405,162600,267845420,11120,11120,11120,11120,0
|
|
20240405,162500,267845420,11120,11120,11120,11120,0
|
|
20240405,162400,267845420,11120,11120,11120,11120,0
|
|
20240405,162300,267845420,11120,11120,11120,11120,606
|
|
20240405,162200,267845420,11120,11120,11120,11120,0
|
|
20240405,162100,267845420,11120,11120,11120,11120,0
|
|
20240405,162000,267845420,11120,11120,11120,11120,0
|
|
20240405,161900,267845420,11120,11120,11120,11120,0
|
|
20240405,161800,267845420,11120,11120,11120,11120,0
|
|
20240405,161700,267845420,11120,11120,11120,11120,0
|
|
20240405,161600,267845420,11120,11120,11120,11120,0
|
|
20240405,161500,267845420,11120,11120,11120,11120,0
|
|
20240405,161400,267845420,11120,11120,11120,11120,0
|
|
20240405,161300,267845420,11120,11120,11120,11120,0
|
|
20240405,161200,267845420,11120,11120,11120,11120,0
|
|
20240405,161100,267845420,11120,11120,11120,11120,0
|
|
20240405,161000,267845420,11120,11120,11120,11120,0
|
|
20240405,160900,267845420,11120,11120,11120,11120,0
|
|
20240405,160800,267845420,11120,11120,11120,11120,0
|
|
20240405,160700,267845420,11120,11120,11120,11120,0
|
|
20240405,160600,267845420,11120,11120,11120,11120,0
|
|
20240405,160500,267845420,11120,11120,11120,11120,0
|
|
20240405,160400,267845420,11120,11120,11120,11120,0
|
|
20240405,160300,267845420,11120,11120,11120,11120,0
|
|
20240405,160200,267845420,11120,11120,11120,11120,0
|
|
20240405,160100,267845420,11120,11120,11120,11120,0
|
|
20240405,160000,267845420,11120,11120,11120,11120,0
|
|
20240405,155900,267845420,11120,11120,11120,11120,0
|
|
20240405,155800,267845420,11120,11120,11120,11120,0
|
|
20240405,155700,267845420,11120,11120,11120,11120,0
|
|
20240405,155600,267845420,11120,11120,11120,11120,0
|
|
20240405,155500,267845420,11120,11120,11120,11120,0
|
|
20240405,155400,267845420,11120,11120,11120,11120,0
|
|
20240405,155300,267845420,11120,11120,11120,11120,606
|
|
20240405,155200,267845420,11120,11120,11120,11120,0
|
|
20240405,155100,267845420,11120,11120,11120,11120,0
|
|
20240405,155000,267845420,11120,11120,11120,11120,0
|
|
20240405,154900,267845420,11120,11120,11120,11120,0
|
|
20240405,154800,267845420,11120,11120,11120,11120,0
|
|
20240405,154700,267845420,11120,11120,11120,11120,0
|
|
20240405,154600,267845420,11120,11120,11120,11120,0
|
|
20240405,154500,267845420,11120,11120,11120,11120,0
|
|
20240405,154400,267845420,11120,11120,11120,11120,0
|
|
20240405,154300,267845420,11120,11120,11120,11120,0
|
|
20240405,154200,267845420,11120,11120,11120,11120,0
|
|
20240405,154100,267845420,11120,11120,11120,11120,0
|
|
20240405,154000,267845420,11120,11120,11120,11120,0
|
|
20240405,153900,267845420,11120,11120,11120,11120,0
|
|
20240405,153800,267845420,11120,11120,11120,11120,0
|
|
20240405,153700,267845420,11120,11120,11120,11120,0
|
|
20240405,153600,267845420,11120,11120,11120,11120,0
|
|
20240405,153500,267845420,11120,11120,11120,11120,0
|
|
20240405,153400,267845420,11120,11120,11120,11120,0
|
|
20240405,153300,267845420,11120,11120,11120,11120,0
|
|
20240405,153200,267845420,11120,11120,11120,11120,0
|
|
20240405,153100,267845420,11120,11120,11120,11120,0
|
|
20240405,153000,267845420,11120,11120,11120,11120,606
|
|
20240405,152900,261106700,11090,11090,11090,11090,0
|
|
20240405,152800,261106700,11090,11090,11090,11090,0
|
|
20240405,152700,261106700,11090,11090,11090,11090,0
|
|
20240405,152600,261106700,11090,11090,11090,11090,0
|
|
20240405,152500,261106700,11090,11090,11090,11090,0
|
|
20240405,152400,261106700,11090,11090,11090,11090,0
|
|
20240405,152300,261106700,11090,11090,11090,11090,0
|
|
20240405,152200,261106700,11090,11090,11090,11090,0
|
|
20240405,152100,261106700,11090,11090,11090,11090,0
|
|
20240405,152000,261106700,11090,11090,11090,11090,0
|
|
20240405,151900,261106700,11090,11090,11090,11090,21
|
|
20240405,151800,260873810,11090,11090,11090,11090,1
|
|
20240405,151700,260862720,11090,11090,11090,11090,52
|
|
20240405,151600,260286040,11090,11090,11090,11090,0
|
|
20240405,151500,260286040,11090,11090,11090,11090,0
|
|
20240405,151400,260286040,11090,11090,11090,11090,0
|
|
20240405,151300,260286040,11090,11090,11090,11090,1
|
|
20240405,151200,260274950,11090,11090,11090,11090,0
|
|
20240405,151100,260274950,11090,11090,11090,11090,0
|
|
20240405,151000,260274950,11090,11090,11090,11090,123
|
|
20240405,150900,258910880,11090,11090,11090,11090,3
|
|
20240405,150800,258877610,11050,11050,11050,11050,0
|
|
20240405,150700,258877610,11050,11050,11050,11050,0
|
|
20240405,150600,258877610,11050,11050,11050,11050,0
|
|
20240405,150500,258877610,11050,11050,11050,11050,0
|
|
20240405,150400,258877610,11050,11050,11050,11050,0
|
|
20240405,150300,258877610,11050,11080,11080,11050,393
|
|
20240405,150200,254529240,11070,11070,11070,11070,3
|
|
20240405,150100,254496030,11070,11070,11070,11070,0
|
|
20240405,150000,254496030,11070,11070,11070,11070,33
|
|
20240405,145900,254130720,11070,11070,11070,11070,8
|
|
20240405,145800,254042160,11080,11080,11080,11080,1
|
|
20240405,145700,254031080,11080,11080,11080,11070,7
|
|
20240405,145600,253953530,11080,11070,11080,11070,5
|
|
20240405,145500,253898150,11080,11080,11080,11080,1
|
|
20240405,145400,253887070,11080,11070,11080,11060,1418
|
|
20240405,145300,238197340,11070,11070,11070,11070,1
|
|
20240405,145200,238186270,11070,11070,11070,11070,7
|
|
20240405,145100,238108780,11080,11090,11090,11070,127
|
|
20240405,145000,236701350,11080,11090,11090,11080,401
|
|
20240405,144900,232256840,11100,11100,11100,11100,0
|
|
20240405,144800,232256840,11100,11090,11100,11090,12
|
|
20240405,144700,232123680,11090,11090,11090,11090,5
|
|
20240405,144600,232068230,11090,11090,11090,11090,1
|
|
20240405,144500,232057140,11110,11110,11110,11110,24
|
|
20240405,144400,231790500,11100,11090,11100,11090,7
|
|
20240405,144300,231712830,11090,11090,11090,11090,8
|
|
20240405,144200,231624110,11090,11090,11090,11090,1
|
|
20240405,144100,231613020,11090,11090,11090,11090,2
|
|
20240405,144000,231590840,11090,11100,11120,11090,10
|
|
20240405,143900,231479870,11090,11090,11090,11090,2
|
|
20240405,143800,231457690,11080,11080,11080,11080,5
|
|
20240405,143700,231402290,11080,11080,11080,11080,4
|
|
20240405,143600,231357970,11080,11080,11080,11070,9
|
|
20240405,143500,231258280,11070,11070,11070,11070,4
|
|
20240405,143400,231214000,11070,11070,11070,11070,6
|
|
20240405,143300,231147580,11070,11070,11070,11070,1
|
|
20240405,143200,231136510,11070,11070,11070,11070,10
|
|
20240405,143100,231025810,11070,11070,11080,11070,34
|
|
20240405,143000,230649140,11080,11080,11080,11070,412
|
|
20240405,142900,226084190,11070,11070,11070,11070,12
|
|
20240405,142800,225951350,11070,11080,11080,11070,81
|
|
20240405,142700,225053900,11080,11080,11080,11080,5
|
|
20240405,142600,224998500,11080,11080,11080,11080,3
|
|
20240405,142500,224965260,11070,11070,11070,11070,0
|
|
20240405,142400,224965260,11070,11070,11080,11070,7
|
|
20240405,142300,224887760,11070,11070,11070,11070,36
|
|
20240405,142200,224489240,11070,11070,11070,11070,5
|
|
20240405,142100,224433890,11070,11070,11070,11070,4
|
|
20240405,142000,224389610,11070,11070,11080,11070,10
|
|
20240405,141900,224278880,11080,11080,11080,11080,5
|
|
20240405,141800,224223480,11070,11070,11070,11070,13
|
|
20240405,141700,224079570,11070,11070,11070,11070,3
|
|
20240405,141600,224046360,11070,11070,11070,11070,18
|
|
20240405,141500,223847100,11070,11070,11070,11070,1
|
|
20240405,141400,223836030,11070,11080,11080,11070,32
|
|
20240405,141300,223481780,11070,11080,11080,11070,11
|
|
20240405,141200,223360000,11080,11070,11080,11070,4
|
|
20240405,141100,223315690,11080,11080,11080,11080,1
|
|
20240405,141000,223304610,11080,11080,11090,11070,170
|
|
20240405,140900,221421000,11080,11080,11080,11080,8
|
|
20240405,140800,221332360,11080,11080,11080,11080,1
|
|
20240405,140700,221321280,11080,11080,11080,11080,8
|
|
20240405,140600,221232640,11080,11080,11080,11080,1
|
|
20240405,140500,221221560,11080,11080,11080,11080,2
|
|
20240405,140400,221199400,11120,11120,11120,11120,0
|
|
20240405,140300,221199400,11120,11110,11120,11110,27
|
|
20240405,140200,220899170,11100,11100,11100,11100,3
|
|
20240405,140100,220865870,11100,11080,11100,11080,7
|
|
20240405,140000,220788260,11080,11080,11080,11080,5
|
|
20240405,135900,220732860,11080,11080,11080,11080,3
|
|
20240405,135800,220699620,11080,11090,11090,11080,386
|
|
20240405,135700,216421620,11090,11090,11090,11090,6
|
|
20240405,135600,216355080,11090,11090,11090,11090,5
|
|
20240405,135500,216299630,11090,11090,11100,11090,6
|
|
20240405,135400,216233080,11090,11090,11100,11090,5
|
|
20240405,135300,216177620,11090,11090,11090,11090,19
|
|
20240405,135200,215966910,11090,11090,11090,11090,1
|
|
20240405,135100,215955820,11090,11080,11090,11080,9
|
|
20240405,135000,215856090,11080,11080,11080,11080,1
|
|
20240405,134900,215845010,11080,11080,11080,11080,8
|
|
20240405,134800,215756370,11080,11080,11080,11080,4
|
|
20240405,134700,215712050,11080,11080,11080,11080,5
|
|
20240405,134600,215656650,11080,11080,11080,11080,395
|
|
20240405,134500,211280050,11080,11090,11090,11080,177
|
|
20240405,134400,209317410,11090,11090,11090,11090,1
|
|
20240405,134300,209306320,11090,11090,11090,11090,3
|
|
20240405,134200,209273050,11080,11080,11080,11080,0
|
|
20240405,134100,209273050,11080,11080,11080,11080,2
|
|
20240405,134000,209250890,11190,11190,11190,11190,0
|
|
20240405,133900,209250890,11190,11190,11190,11190,0
|
|
20240405,133800,209250890,11190,11080,11190,11080,53
|
|
20240405,133700,208660940,11080,11080,11080,11080,4
|
|
20240405,133600,208616620,11080,11090,11090,11080,289
|
|
20240405,133500,205411670,11090,11090,11090,11090,8
|
|
20240405,133400,205322950,11110,11090,11110,11090,4
|
|
20240405,133300,205278560,11090,11090,11090,11090,5
|
|
20240405,133200,205223110,11090,11090,11090,11090,4
|
|
20240405,133100,205178750,11090,11090,11090,11090,7
|
|
20240405,133000,205101120,11080,11080,11080,11080,3
|
|
20240405,132900,205067880,11080,11080,11080,11080,9
|
|
20240405,132800,204968160,11080,11080,11080,11080,1
|
|
20240405,132700,204957080,11080,11080,11080,11080,13
|
|
20240405,132600,204813040,11080,11080,11080,11080,8
|
|
20240405,132500,204724400,11080,11080,11080,11080,5
|
|
20240405,132400,204669000,11080,11080,11090,11080,79
|
|
20240405,132300,203792970,11090,11090,11090,11090,294
|
|
20240405,132200,200532510,11090,11090,11090,11090,8
|
|
20240405,132100,200443790,11100,11100,11100,11100,1
|
|
20240405,132000,200432690,11090,11090,11090,11090,5
|
|
20240405,131900,200377240,11090,11090,11090,11090,0
|
|
20240405,131800,200377240,11090,11090,11090,11090,12
|
|
20240405,131700,200244160,11090,11090,11090,11090,6
|
|
20240405,131600,200177620,11090,11090,11090,11090,4
|
|
20240405,131500,200133260,11090,11090,11090,11090,5
|
|
20240405,131400,200077810,11090,11090,11090,11090,4
|
|
20240405,131300,200033450,11100,11100,11100,11100,6
|
|
20240405,131200,199966850,11110,11090,11110,11090,7
|
|
20240405,131100,199889150,11110,11090,11110,11090,6
|
|
20240405,131000,199822540,11090,11090,11090,11090,6
|
|
20240405,130900,199756000,11090,11090,11090,11090,5
|
|
20240405,130800,199700550,11090,11090,11090,11090,8
|
|
20240405,130700,199611830,11090,11090,11090,11090,1
|
|
20240405,130600,199600740,11090,11090,11090,11090,8
|
|
20240405,130500,199512020,11090,11090,11090,11090,4
|
|
20240405,130400,199467660,11090,11090,11090,11090,5
|
|
20240405,130300,199412210,11090,11090,11090,11090,1
|
|
20240405,130200,199401120,11090,11090,11090,11090,11
|
|
20240405,130100,199279130,11090,11100,11100,11090,2
|
|
20240405,130000,199256940,11090,11090,11090,11090,10
|
|
20240405,125900,199146040,11090,11080,11090,11080,5
|
|
20240405,125800,199090630,11080,11080,11080,11080,3
|
|
20240405,125700,199057390,11090,11090,11090,11090,107
|
|
20240405,125600,197870760,11090,11090,11090,11090,1
|
|
20240405,125500,197859670,11090,11090,11090,11090,8
|
|
20240405,125400,197770950,11090,11090,11090,11090,4
|
|
20240405,125300,197726590,11090,11090,11090,11090,5
|
|
20240405,125200,197671140,11090,11090,11090,11090,2
|
|
20240405,125100,197648960,11080,11090,11090,11080,13
|
|
20240405,125000,197504870,11080,11080,11090,11080,7
|
|
20240405,124900,197427300,11080,11080,11090,11080,5
|
|
20240405,124800,197371890,11080,11080,11080,11080,105
|
|
20240405,124700,196208490,11080,11080,11080,11080,3
|
|
20240405,124600,196175250,11080,11080,11080,11080,8
|
|
20240405,124500,196086610,11080,11080,11080,11080,1
|
|
20240405,124400,196075530,11080,11080,11080,11080,7
|
|
20240405,124300,195997970,11080,11080,11080,11080,6
|
|
20240405,124200,195931490,11080,11080,11080,11070,7
|
|
20240405,124100,195853940,11080,11070,11080,11070,7
|
|
20240405,124000,195776390,11070,11070,11080,11070,8
|
|
20240405,123900,195687810,11080,11080,11080,11080,6
|
|
20240405,123800,195621330,11070,11060,11070,11060,222
|
|
20240405,123700,193163800,11070,11070,11070,11070,370
|
|
20240405,123600,189067900,11070,11070,11070,11070,1
|
|
20240405,123500,189056830,11070,11070,11080,11070,32
|
|
20240405,123400,188702380,11070,11070,11070,11070,1
|
|
20240405,123300,188691310,11070,11070,11070,11070,5
|
|
20240405,123200,188635960,11070,11070,11070,11070,4
|
|
20240405,123100,188591680,11070,11080,11080,11070,203
|
|
20240405,123000,186344460,11080,11080,11080,11080,9
|
|
20240405,122900,186244740,11080,11080,11080,11080,1
|
|
20240405,122800,186233660,11080,11080,11080,11080,0
|
|
20240405,122700,186233660,11080,11090,11090,11080,233
|
|
20240405,122600,183651990,11090,11090,11090,11090,8
|
|
20240405,122500,183563270,11080,11080,11080,11080,1
|
|
20240405,122400,183552190,11080,11080,11090,11080,108
|
|
20240405,122300,182355530,11080,11070,11080,11070,3
|
|
20240405,122200,182322310,11070,11080,11080,11070,284
|
|
20240405,122100,179175630,11080,11080,11080,11080,8
|
|
20240405,122000,179086990,11080,11080,11080,11080,20
|
|
20240405,121900,178865390,11080,11090,11090,11070,30
|
|
20240405,121800,178533000,11080,11080,11080,11080,1
|
|
20240405,121700,178521920,11080,11080,11080,11070,8
|
|
20240405,121600,178433290,11080,11080,11080,11070,11
|
|
20240405,121500,178311420,11080,11070,11080,11070,8
|
|
20240405,121400,178222820,11090,11080,11090,11080,5
|
|
20240405,121300,178167410,11080,11070,11080,11070,5
|
|
20240405,121200,178112040,11060,11060,11060,11060,2
|
|
20240405,121100,178089920,11060,11060,11070,11060,14
|
|
20240405,121000,177934980,11060,11070,11070,11060,429
|
|
20240405,120900,173186000,11070,11070,11070,11070,1
|
|
20240405,120800,173174930,11080,11070,11080,11070,28
|
|
20240405,120700,172864720,11070,11070,11070,11070,0
|
|
20240405,120600,172864720,11070,11070,11070,11070,5
|
|
20240405,120500,172809370,11070,11070,11070,11070,7
|
|
20240405,120400,172731880,11070,11070,11080,11070,572
|
|
20240405,120300,166399690,11070,11080,11100,11070,882
|
|
20240405,120200,156630010,11080,11100,11100,11080,1837
|
|
20240405,120100,136245980,11100,11110,11110,11100,726
|
|
20240405,120000,128180170,11110,11120,11120,11110,5
|
|
20240405,115900,128124600,11110,11110,11110,11110,6
|
|
20240405,115800,128057940,11130,11120,11130,11120,2
|
|
20240405,115700,128035690,11120,11110,11120,11110,9
|
|
20240405,115600,127935690,11110,11110,11120,11110,361
|
|
20240405,115500,123921400,11110,11110,11120,11110,6
|
|
20240405,115400,123854730,11120,11110,11120,11110,7
|
|
20240405,115300,123776950,11110,11110,11110,11110,1
|
|
20240405,115200,123765840,11110,11120,11120,11110,7
|
|
20240405,115100,123688030,11120,11120,11120,11120,1
|
|
20240405,115000,123676910,11120,11120,11120,11120,5
|
|
20240405,114900,123621310,11120,11120,11120,11120,4
|
|
20240405,114800,123576830,11120,11120,11120,11120,8
|
|
20240405,114700,123487870,11120,11110,11120,11110,2
|
|
20240405,114600,123465640,11110,11110,11110,11110,8
|
|
20240405,114500,123376760,11110,11110,11110,11110,31
|
|
20240405,114400,123032350,11110,11110,11110,11110,303
|
|
20240405,114300,119666020,11110,11110,11110,11110,69
|
|
20240405,114200,118899430,11120,11120,11120,11120,25
|
|
20240405,114100,118621430,11120,11120,11120,11120,108
|
|
20240405,114000,117420470,11120,11120,11120,11120,4
|
|
20240405,113900,117375990,11120,11120,11120,11120,5
|
|
20240405,113800,117320390,11120,11120,11120,11120,4
|
|
20240405,113700,117275910,11120,11120,11130,11120,7
|
|
20240405,113600,117198060,11120,11120,11120,11120,123
|
|
20240405,113500,115830300,11120,11120,11120,11120,8
|
|
20240405,113400,115741340,11130,11120,11130,11110,332
|
|
20240405,113300,112049150,11120,11120,11120,11120,4
|
|
20240405,113200,112004670,11120,11120,11120,11120,8
|
|
20240405,113100,111915710,11130,11120,11130,11120,2
|
|
20240405,113000,111893460,11120,11120,11120,11120,8
|
|
20240405,112900,111804500,11120,11120,11120,11120,4
|
|
20240405,112800,111760020,11120,11120,11120,11120,5
|
|
20240405,112700,111704420,11120,11120,11120,11120,4
|
|
20240405,112600,111659940,11120,11120,11120,11120,106
|
|
20240405,112500,110481220,11120,11120,11120,11120,7
|
|
20240405,112400,110403380,11120,11120,11120,11120,4
|
|
20240405,112300,110358900,11120,11120,11120,11120,5
|
|
20240405,112200,110303300,11120,11120,11120,11120,4
|
|
20240405,112100,110258820,11120,11120,11120,11120,8
|
|
20240405,112000,110169860,11130,11130,11130,11120,392
|
|
20240405,111900,105806910,11130,11130,11130,11130,10
|
|
20240405,111800,105695610,11130,11130,11130,11130,18
|
|
20240405,111700,105495270,11130,11130,11130,11130,8
|
|
20240405,111600,105406230,11130,11130,11130,11130,9
|
|
20240405,111500,105306060,11130,11130,11130,11130,1
|
|
20240405,111400,105294930,11130,11130,11130,11130,10
|
|
20240405,111300,105183630,11130,11130,11130,11130,4
|
|
20240405,111200,105139110,11150,11150,11150,11150,0
|
|
20240405,111100,105139110,11150,11130,11150,11130,33
|
|
20240405,111000,104771300,11130,11130,11130,11130,11
|
|
20240405,110900,104648870,11130,11130,11130,11130,3
|
|
20240405,110800,104615480,11130,11130,11130,11130,23
|
|
20240405,110700,104359490,11130,11130,11130,11130,6
|
|
20240405,110600,104292710,11130,11130,11130,11130,1
|
|
20240405,110500,104281580,11140,11140,11140,11130,7
|
|
20240405,110400,104203640,11140,11140,11140,11140,1
|
|
20240405,110300,104192500,11140,11130,11140,11130,108
|
|
20240405,110200,102990430,11140,11130,11140,11130,31
|
|
20240405,110100,102645100,11130,11130,11130,11130,8
|
|
20240405,110000,102556060,11130,11130,11130,11130,4
|
|
20240405,105900,102511540,11140,11140,11140,11140,3
|
|
20240405,105800,102478120,11140,11140,11140,11140,5
|
|
20240405,105700,102422420,11140,11140,11140,11140,6
|
|
20240405,105600,102355580,11140,11140,11140,11140,6
|
|
20240405,105500,102288740,11140,11140,11140,11140,2
|
|
20240405,105400,102266460,11140,11140,11140,11140,3
|
|
20240405,105300,102233040,11140,11140,11150,11140,34
|
|
20240405,105200,101854180,11140,11140,11140,11140,8
|
|
20240405,105100,101765060,11140,11140,11140,11140,1
|
|
20240405,105000,101753920,11150,11140,11150,11140,63
|
|
20240405,104900,101051830,11130,11130,11130,11130,11
|
|
20240405,104800,100929400,11130,11140,11150,11130,5
|
|
20240405,104700,100873700,11130,11130,11130,11130,6
|
|
20240405,104600,100806920,11130,11130,11130,11130,6
|
|
20240405,104500,100740140,11130,11130,11130,11130,6
|
|
20240405,104400,100673360,11130,11130,11130,11130,104
|
|
20240405,104300,99515840,11130,11130,11130,11130,5
|
|
20240405,104200,99460190,11130,11140,11140,11130,2
|
|
20240405,104100,99437920,11140,11140,11140,11140,8
|
|
20240405,104000,99348800,11140,11140,11140,11140,1
|
|
20240405,103900,99337660,11150,11150,11150,11150,5
|
|
20240405,103800,99281910,11150,11150,11150,11150,10
|
|
20240405,103700,99170410,11150,11160,11160,11150,907
|
|
20240405,103600,89048300,11160,11150,11160,11140,908
|
|
20240405,103500,78916250,11140,11140,11140,11140,71
|
|
20240405,103400,78125310,11140,11150,11150,11140,40
|
|
20240405,103300,77679370,11150,11150,11160,11150,76
|
|
20240405,103200,76831250,11150,11150,11150,11150,5
|
|
20240405,103100,76775500,11150,11150,11150,11150,1
|
|
20240405,103000,76764350,11150,11160,11160,11150,428
|
|
20240405,102900,71988710,11160,11160,11160,11160,0
|
|
20240405,102800,71988710,11160,11160,11160,11160,1
|
|
20240405,102700,71977550,11150,11150,11150,11150,0
|
|
20240405,102600,71977550,11150,11150,11150,11150,29
|
|
20240405,102500,71654200,11160,11160,11160,11160,0
|
|
20240405,102400,71654200,11160,11160,11160,11160,46
|
|
20240405,102300,71140840,11160,11160,11160,11160,0
|
|
20240405,102200,71140840,11160,11160,11160,11160,0
|
|
20240405,102100,71140840,11160,11160,11160,11160,0
|
|
20240405,102000,71140840,11160,11160,11160,11160,0
|
|
20240405,101900,71140840,11160,11160,11160,11160,1
|
|
20240405,101800,71129680,11160,11160,11160,11160,0
|
|
20240405,101700,71129680,11160,11160,11160,11160,0
|
|
20240405,101600,71129680,11160,11160,11160,11160,115
|
|
20240405,101500,69846280,11160,11160,11160,11160,0
|
|
20240405,101400,69846280,11160,11160,11160,11160,0
|
|
20240405,101300,69846280,11160,11160,11160,11160,0
|
|
20240405,101200,69846280,11160,11160,11160,11160,0
|
|
20240405,101100,69846280,11160,11160,11160,11160,1
|
|
20240405,101000,69835120,11160,11160,11160,11160,0
|
|
20240405,100900,69835120,11160,11160,11160,11160,100
|
|
20240405,100800,68719120,11160,11160,11160,11160,101
|
|
20240405,100700,67591960,11180,11180,11180,11180,101
|
|
20240405,100600,66462780,11150,11150,11150,11150,0
|
|
20240405,100500,66462780,11150,11180,11180,11150,100
|
|
20240405,100400,65347750,11150,11150,11150,11150,0
|
|
20240405,100300,65347750,11150,11150,11150,11150,1
|
|
20240405,100200,65336600,11190,11190,11190,11190,72
|
|
20240405,100100,64530920,11190,11190,11190,11190,5
|
|
20240405,100000,64474970,11190,11190,11190,11190,4
|
|
20240405,095900,64430210,11190,11190,11190,11190,0
|
|
20240405,095800,64430210,11190,11190,11190,11190,2
|
|
20240405,095700,64407830,11190,11190,11190,11190,1
|
|
20240405,095600,64396640,11190,11190,11190,11190,2
|
|
20240405,095500,64374260,11140,11140,11140,11140,0
|
|
20240405,095400,64374260,11140,11140,11140,11140,100
|
|
20240405,095300,63260260,11150,11150,11150,11150,34
|
|
20240405,095200,62881160,11150,11150,11150,11150,0
|
|
20240405,095100,62881160,11150,11150,11150,11150,6
|
|
20240405,095000,62814260,11140,11140,11140,11140,0
|
|
20240405,094900,62814260,11140,11140,11140,11140,0
|
|
20240405,094800,62814260,11140,11140,11140,11140,0
|
|
20240405,094700,62814260,11140,11140,11140,11140,0
|
|
20240405,094600,62814260,11140,11140,11140,11140,2038
|
|
20240405,094500,40110940,11130,11130,11130,11130,0
|
|
20240405,094400,40110940,11130,11130,11130,11130,2
|
|
20240405,094300,40088680,11130,11130,11130,11130,0
|
|
20240405,094200,40088680,11130,11130,11130,11130,20
|
|
20240405,094100,39866080,11130,11130,11130,11130,48
|
|
20240405,094000,39331840,11130,11130,11130,11130,0
|
|
20240405,093900,39331840,11130,11130,11130,11130,18
|
|
20240405,093800,39131500,11100,11130,11130,11100,1740
|
|
20240405,093700,19810140,11130,11130,11130,11130,6
|
|
20240405,093600,19743360,11130,11130,11130,11130,77
|
|
20240405,093500,18886350,11110,11110,11110,11110,0
|
|
20240405,093400,18886350,11110,11110,11110,11110,0
|
|
20240405,093300,18886350,11110,11110,11110,11110,0
|
|
20240405,093200,18886350,11110,11110,11110,11110,20
|
|
20240405,093100,18664150,11110,11130,11130,11110,92
|
|
20240405,093000,17641590,11130,11130,11130,11130,0
|
|
20240405,092900,17641590,11130,11130,11130,11130,5
|
|
20240405,092800,17585940,11130,11130,11130,11130,0
|
|
20240405,092700,17585940,11130,11130,11130,11130,2
|
|
20240405,092600,17563680,11130,11120,11130,11120,7
|
|
20240405,092500,17485830,11130,11130,11130,11130,0
|
|
20240405,092400,17485830,11130,11130,11130,11130,0
|
|
20240405,092300,17485830,11130,11130,11130,11130,1
|
|
20240405,092200,17474700,11130,11130,11130,11130,43
|
|
20240405,092100,16996110,11140,11140,11140,11140,1
|
|
20240405,092000,16984970,11130,11130,11130,11130,0
|
|
20240405,091900,16984970,11130,11130,11130,11130,0
|
|
20240405,091800,16984970,11130,11130,11130,11130,0
|
|
20240405,091700,16984970,11130,11130,11130,11130,0
|
|
20240405,091600,16984970,11130,11130,11130,11130,7
|
|
20240405,091500,16907060,11140,11140,11140,11140,0
|
|
20240405,091400,16907060,11140,11140,11140,11140,0
|
|
20240405,091300,16907060,11140,11140,11140,11140,3
|
|
20240405,091200,16873640,11140,11140,11140,11140,0
|
|
20240405,091100,16873640,11140,11140,11140,11140,0
|
|
20240405,091000,16873640,11140,11130,11140,11130,265
|
|
20240405,090900,13923290,11110,11110,11110,11110,0
|
|
20240405,090800,13923290,11110,11110,11110,11110,3
|
|
20240405,090700,13889960,11100,11130,11130,11100,267
|
|
20240405,090600,10922510,11130,11130,11130,11130,34
|
|
20240405,090500,10544090,11130,11140,11140,11130,133
|
|
20240405,090400,9063470,11140,11140,11140,11140,2
|
|
20240405,090300,9041190,11130,11130,11130,11130,0
|
|
20240405,090200,9041190,11130,11130,11130,11130,0
|
|
20240405,090100,9041190,11130,11130,11130,11130,0
|
|
20240405,090000,9041190,11130,11150,11150,11130,811
|