579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183600,168431810,12990,12990,12990,12990,248
|
|
20240409,183500,168431810,12990,12990,12990,12990,0
|
|
20240409,183400,168431810,12990,12990,12990,12990,0
|
|
20240409,183300,168431810,12990,12990,12990,12990,0
|
|
20240409,183200,168431810,12990,12990,12990,12990,0
|
|
20240409,183100,168431810,12990,12990,12990,12990,0
|
|
20240409,183000,168431810,12990,12990,12990,12990,0
|
|
20240409,182900,168431810,12990,12990,12990,12990,0
|
|
20240409,182800,168431810,12990,12990,12990,12990,0
|
|
20240409,182700,168431810,12990,12990,12990,12990,0
|
|
20240409,182600,168431810,12990,12990,12990,12990,0
|
|
20240409,182500,168431810,12990,12990,12990,12990,0
|
|
20240409,182400,168431810,12990,12990,12990,12990,0
|
|
20240409,182300,168431810,12990,12990,12990,12990,0
|
|
20240409,182200,168431810,12990,12990,12990,12990,0
|
|
20240409,182100,168431810,12990,12990,12990,12990,0
|
|
20240409,182000,168431810,12990,12990,12990,12990,0
|
|
20240409,181900,168431810,12990,12990,12990,12990,0
|
|
20240409,181800,168431810,12990,12990,12990,12990,0
|
|
20240409,181700,168431810,12990,12990,12990,12990,0
|
|
20240409,181600,168431810,12990,12990,12990,12990,0
|
|
20240409,181500,168431810,12990,12990,12990,12990,0
|
|
20240409,181400,168431810,12990,12990,12990,12990,0
|
|
20240409,181300,168431810,12990,12990,12990,12990,0
|
|
20240409,181200,168431810,12990,12990,12990,12990,0
|
|
20240409,181100,168431810,12990,12990,12990,12990,0
|
|
20240409,181000,168431810,12990,12990,12990,12990,0
|
|
20240409,180900,168431810,12990,12990,12990,12990,0
|
|
20240409,180800,168431810,12990,12990,12990,12990,0
|
|
20240409,180700,168431810,12990,12990,12990,12990,0
|
|
20240409,180600,168431810,12990,12990,12990,12990,248
|
|
20240409,180500,168431810,12990,12990,12990,12990,0
|
|
20240409,180400,168431810,12990,12990,12990,12990,0
|
|
20240409,180300,168431810,12990,12990,12990,12990,0
|
|
20240409,180200,168431810,12990,12990,12990,12990,0
|
|
20240409,180100,168431810,12990,12990,12990,12990,0
|
|
20240409,180000,168431810,12990,12990,12990,12990,0
|
|
20240409,175900,168431810,12990,12990,12990,12990,0
|
|
20240409,175800,168431810,12990,12990,12990,12990,0
|
|
20240409,175700,168431810,12990,12990,12990,12990,0
|
|
20240409,175600,168431810,12990,12990,12990,12990,0
|
|
20240409,175500,168431810,12990,12990,12990,12990,0
|
|
20240409,175400,168431810,12990,12990,12990,12990,0
|
|
20240409,175300,168431810,12990,12990,12990,12990,0
|
|
20240409,175200,168431810,12990,12990,12990,12990,0
|
|
20240409,175100,168431810,12990,12990,12990,12990,0
|
|
20240409,175000,168431810,12990,12990,12990,12990,0
|
|
20240409,174900,168431810,12990,12990,12990,12990,0
|
|
20240409,174800,168431810,12990,12990,12990,12990,0
|
|
20240409,174700,168431810,12990,12990,12990,12990,0
|
|
20240409,174600,168431810,12990,12990,12990,12990,0
|
|
20240409,174500,168431810,12990,12990,12990,12990,0
|
|
20240409,174400,168431810,12990,12990,12990,12990,0
|
|
20240409,174300,168431810,12990,12990,12990,12990,0
|
|
20240409,174200,168431810,12990,12990,12990,12990,0
|
|
20240409,174100,168431810,12990,12990,12990,12990,0
|
|
20240409,174000,168431810,12990,12990,12990,12990,0
|
|
20240409,173900,168431810,12990,12990,12990,12990,0
|
|
20240409,173800,168431810,12990,12990,12990,12990,0
|
|
20240409,173700,168431810,12990,12990,12990,12990,0
|
|
20240409,173600,168431810,12990,12990,12990,12990,248
|
|
20240409,173500,168431810,12990,12990,12990,12990,0
|
|
20240409,173400,168431810,12990,12990,12990,12990,0
|
|
20240409,173300,168431810,12990,12990,12990,12990,0
|
|
20240409,173200,168431810,12990,12990,12990,12990,0
|
|
20240409,173100,168431810,12990,12990,12990,12990,0
|
|
20240409,173000,168431810,12990,12990,12990,12990,0
|
|
20240409,172900,168431810,12990,12990,12990,12990,0
|
|
20240409,172800,168431810,12990,12990,12990,12990,0
|
|
20240409,172700,168431810,12990,12990,12990,12990,0
|
|
20240409,172600,168431810,12990,12990,12990,12990,0
|
|
20240409,172500,168431810,12990,12990,12990,12990,0
|
|
20240409,172400,168431810,12990,12990,12990,12990,0
|
|
20240409,172300,168431810,12990,12990,12990,12990,0
|
|
20240409,172200,168431810,12990,12990,12990,12990,0
|
|
20240409,172100,168431810,12990,12990,12990,12990,0
|
|
20240409,172000,168431810,12990,12990,12990,12990,0
|
|
20240409,171900,168431810,12990,12990,12990,12990,0
|
|
20240409,171800,168431810,12990,12990,12990,12990,0
|
|
20240409,171700,168431810,12990,12990,12990,12990,0
|
|
20240409,171600,168431810,12990,12990,12990,12990,0
|
|
20240409,171500,168431810,12990,12990,12990,12990,0
|
|
20240409,171400,168431810,12990,12990,12990,12990,0
|
|
20240409,171300,168431810,12990,12990,12990,12990,0
|
|
20240409,171200,168431810,12990,12990,12990,12990,0
|
|
20240409,171100,168431810,12990,12990,12990,12990,0
|
|
20240409,171000,168431810,12990,12990,12990,12990,0
|
|
20240409,170900,168431810,12990,12990,12990,12990,0
|
|
20240409,170800,168431810,12990,12990,12990,12990,0
|
|
20240409,170700,168431810,12990,12990,12990,12990,0
|
|
20240409,170600,168431810,12990,12990,12990,12990,248
|
|
20240409,170500,168431810,12990,12990,12990,12990,0
|
|
20240409,170400,168431810,12990,12990,12990,12990,0
|
|
20240409,170300,168431810,12990,12990,12990,12990,0
|
|
20240409,170200,168431810,12990,12990,12990,12990,0
|
|
20240409,170100,168431810,12990,12990,12990,12990,0
|
|
20240409,170000,168431810,12990,12990,12990,12990,0
|
|
20240409,165900,168431810,12990,12990,12990,12990,0
|
|
20240409,165800,168431810,12990,12990,12990,12990,0
|
|
20240409,165700,168431810,12990,12990,12990,12990,0
|
|
20240409,165600,168431810,12990,12990,12990,12990,0
|
|
20240409,165500,168431810,12990,12990,12990,12990,0
|
|
20240409,165400,168431810,12990,12990,12990,12990,0
|
|
20240409,165300,168431810,12990,12990,12990,12990,0
|
|
20240409,165200,168431810,12990,12990,12990,12990,0
|
|
20240409,165100,168431810,12990,12990,12990,12990,0
|
|
20240409,165000,168431810,12990,12990,12990,12990,0
|
|
20240409,164900,168431810,12990,12990,12990,12990,0
|
|
20240409,164800,168431810,12990,12990,12990,12990,0
|
|
20240409,164700,168431810,12990,12990,12990,12990,0
|
|
20240409,164600,168431810,12990,12990,12990,12990,0
|
|
20240409,164500,168431810,12990,12990,12990,12990,0
|
|
20240409,164400,168431810,12990,12990,12990,12990,0
|
|
20240409,164300,168431810,12990,12990,12990,12990,0
|
|
20240409,164200,168431810,12990,12990,12990,12990,0
|
|
20240409,164100,168431810,12990,12990,12990,12990,0
|
|
20240409,164000,168431810,12990,12990,12990,12990,0
|
|
20240409,163900,168431810,12990,12990,12990,12990,0
|
|
20240409,163800,168431810,12990,12990,12990,12990,0
|
|
20240409,163700,168431810,12990,12990,12990,12990,0
|
|
20240409,163600,168431810,12990,12990,12990,12990,248
|
|
20240409,163500,168431810,12990,12990,12990,12990,0
|
|
20240409,163400,168431810,12990,12990,12990,12990,0
|
|
20240409,163300,168431810,12990,12990,12990,12990,0
|
|
20240409,163200,168431810,12990,12990,12990,12990,0
|
|
20240409,163100,168431810,12990,12990,12990,12990,0
|
|
20240409,163000,168431810,12990,12990,12990,12990,0
|
|
20240409,162900,168431810,12990,12990,12990,12990,0
|
|
20240409,162800,168431810,12990,12990,12990,12990,0
|
|
20240409,162700,168431810,12990,12990,12990,12990,0
|
|
20240409,162600,168431810,12990,12990,12990,12990,0
|
|
20240409,162500,168431810,12990,12990,12990,12990,0
|
|
20240409,162400,168431810,12990,12990,12990,12990,0
|
|
20240409,162300,168431810,12990,12990,12990,12990,0
|
|
20240409,162200,168431810,12990,12990,12990,12990,0
|
|
20240409,162100,168431810,12990,12990,12990,12990,0
|
|
20240409,162000,168431810,12990,12990,12990,12990,0
|
|
20240409,161900,168431810,12990,12990,12990,12990,0
|
|
20240409,161800,168431810,12990,12990,12990,12990,0
|
|
20240409,161700,168431810,12990,12990,12990,12990,0
|
|
20240409,161600,168431810,12990,12990,12990,12990,0
|
|
20240409,161500,168431810,12990,12990,12990,12990,0
|
|
20240409,161400,168431810,12990,12990,12990,12990,0
|
|
20240409,161300,168431810,12990,12990,12990,12990,0
|
|
20240409,161200,168431810,12990,12990,12990,12990,0
|
|
20240409,161100,168431810,12990,12990,12990,12990,0
|
|
20240409,161000,168431810,12990,12990,12990,12990,0
|
|
20240409,160900,168431810,12990,12990,12990,12990,0
|
|
20240409,160800,168431810,12990,12990,12990,12990,0
|
|
20240409,160700,168431810,12990,12990,12990,12990,0
|
|
20240409,160600,168431810,12990,12990,12990,12990,248
|
|
20240409,160500,168431810,12990,12990,12990,12990,0
|
|
20240409,160400,168431810,12990,12990,12990,12990,0
|
|
20240409,160300,168431810,12990,12990,12990,12990,0
|
|
20240409,160200,168431810,12990,12990,12990,12990,0
|
|
20240409,160100,168431810,12990,12990,12990,12990,0
|
|
20240409,160000,168431810,12990,12990,12990,12990,0
|
|
20240409,155900,168431810,12990,12990,12990,12990,0
|
|
20240409,155800,168431810,12990,12990,12990,12990,0
|
|
20240409,155700,168431810,12990,12990,12990,12990,0
|
|
20240409,155600,168431810,12990,12990,12990,12990,0
|
|
20240409,155500,168431810,12990,12990,12990,12990,0
|
|
20240409,155400,168431810,12990,12990,12990,12990,0
|
|
20240409,155300,168431810,12990,12990,12990,12990,0
|
|
20240409,155200,168431810,12990,12990,12990,12990,0
|
|
20240409,155100,168431810,12990,12990,12990,12990,0
|
|
20240409,155000,168431810,12990,12990,12990,12990,0
|
|
20240409,154900,168431810,12990,12990,12990,12990,0
|
|
20240409,154800,168431810,12990,12990,12990,12990,0
|
|
20240409,154700,168431810,12990,12990,12990,12990,0
|
|
20240409,154600,168431810,12990,12990,12990,12990,0
|
|
20240409,154500,168431810,12990,12990,12990,12990,0
|
|
20240409,154400,168431810,12990,12990,12990,12990,0
|
|
20240409,154300,168431810,12990,12990,12990,12990,0
|
|
20240409,154200,168431810,12990,12990,12990,12990,0
|
|
20240409,154100,168431810,12990,12990,12990,12990,0
|
|
20240409,154000,168431810,12990,12990,12990,12990,0
|
|
20240409,153900,168431810,12990,12990,12990,12990,0
|
|
20240409,153800,168431810,12990,12990,12990,12990,0
|
|
20240409,153700,168431810,12990,12990,12990,12990,0
|
|
20240409,153600,168431810,12990,12990,12990,12990,248
|
|
20240409,153500,168431810,12990,12990,12990,12990,0
|
|
20240409,153400,168431810,12990,12990,12990,12990,0
|
|
20240409,153300,168431810,12990,12990,12990,12990,0
|
|
20240409,153200,168431810,12990,12990,12990,12990,0
|
|
20240409,153100,168431810,12990,12990,12990,12990,0
|
|
20240409,153000,168431810,12990,12990,12990,12990,248
|
|
20240409,152900,165210290,12980,12980,12980,12980,0
|
|
20240409,152800,165210290,12980,12980,12980,12980,0
|
|
20240409,152700,165210290,12980,12980,12980,12980,0
|
|
20240409,152600,165210290,12980,12980,12980,12980,0
|
|
20240409,152500,165210290,12980,12980,12980,12980,0
|
|
20240409,152400,165210290,12980,12980,12980,12980,0
|
|
20240409,152300,165210290,12980,12980,12980,12980,0
|
|
20240409,152200,165210290,12980,12980,12980,12980,0
|
|
20240409,152100,165210290,12980,12980,12980,12980,0
|
|
20240409,152000,165210290,12980,12980,12980,12980,0
|
|
20240409,151900,165210290,12980,13000,13020,12980,62
|
|
20240409,151800,164403640,12990,12980,12990,12980,115
|
|
20240409,151700,162909950,12980,12980,12980,12980,13
|
|
20240409,151600,162741210,12980,12980,12980,12980,5
|
|
20240409,151500,162676310,12980,12980,12980,12980,1
|
|
20240409,151400,162663330,12980,12980,12980,12980,280
|
|
20240409,151300,159028930,12970,12970,12970,12970,37
|
|
20240409,151200,158549040,12960,12960,12960,12960,1
|
|
20240409,151100,158536080,12960,12960,12960,12960,1
|
|
20240409,151000,158523120,12960,12970,12970,12960,102
|
|
20240409,150900,157201070,12960,12960,12960,12960,1
|
|
20240409,150800,157188110,12970,12970,12970,12970,25
|
|
20240409,150700,156863860,12970,12980,12980,12970,13
|
|
20240409,150600,156695170,12970,12970,12970,12970,1
|
|
20240409,150500,156682200,12970,12970,12970,12970,0
|
|
20240409,150400,156682200,12970,12970,12970,12970,1
|
|
20240409,150300,156669230,12960,12960,12960,12960,0
|
|
20240409,150200,156669230,12960,12970,12970,12960,31
|
|
20240409,150100,156267460,12960,12970,12970,12960,22
|
|
20240409,150000,155982330,12970,12970,12970,12970,38
|
|
20240409,145900,155489470,12970,12970,12970,12970,50
|
|
20240409,145800,154840970,12970,12970,12970,12970,1
|
|
20240409,145700,154828000,12970,12970,12970,12970,239
|
|
20240409,145600,151728170,12960,12960,12960,12960,1
|
|
20240409,145500,151715210,12960,12960,12960,12960,43
|
|
20240409,145400,151157930,12960,12960,12960,12960,0
|
|
20240409,145300,151157930,12960,12960,12960,12960,1
|
|
20240409,145200,151144970,12960,12960,12960,12960,0
|
|
20240409,145100,151144970,12960,12960,12960,12960,0
|
|
20240409,145000,151144970,12960,12960,12960,12960,1
|
|
20240409,144900,151132010,12960,12960,12960,12960,0
|
|
20240409,144800,151132010,12960,12970,12970,12960,323
|
|
20240409,144700,146943180,12980,12980,12980,12980,0
|
|
20240409,144600,146943180,12980,12980,12980,12980,0
|
|
20240409,144500,146943180,12980,12980,12980,12980,1
|
|
20240409,144400,146930200,12980,12980,12980,12980,0
|
|
20240409,144300,146930200,12980,12990,12990,12980,353
|
|
20240409,144200,142347920,12990,13010,13010,12990,1832
|
|
20240409,144100,118526270,13010,13010,13010,13010,0
|
|
20240409,144000,118526270,13010,13010,13010,13010,1
|
|
20240409,143900,118513260,13010,13010,13010,13010,0
|
|
20240409,143800,118513260,13010,13010,13010,13010,0
|
|
20240409,143700,118513260,13010,13010,13010,13010,1
|
|
20240409,143600,118500250,13010,13010,13010,13010,0
|
|
20240409,143500,118500250,13010,13010,13010,13010,106
|
|
20240409,143400,117121190,13010,13010,13010,13010,47
|
|
20240409,143300,116509720,13010,13010,13010,13010,0
|
|
20240409,143200,116509720,13010,13010,13010,13010,2
|
|
20240409,143100,116483700,13010,13010,13010,13010,0
|
|
20240409,143000,116483700,13010,13010,13010,13010,0
|
|
20240409,142900,116483700,13010,13010,13010,13010,3
|
|
20240409,142800,116444670,13010,13010,13010,13010,14
|
|
20240409,142700,116262530,13010,13010,13010,13010,0
|
|
20240409,142600,116262530,13010,13010,13010,13010,1
|
|
20240409,142500,116249520,13010,13010,13010,13010,0
|
|
20240409,142400,116249520,13010,13010,13010,13010,0
|
|
20240409,142300,116249520,13010,13010,13010,13010,2
|
|
20240409,142200,116223500,13010,13010,13010,13010,0
|
|
20240409,142100,116223500,13010,13010,13010,13010,1
|
|
20240409,142000,116210490,13010,13010,13010,13010,0
|
|
20240409,141900,116210490,13010,13010,13010,13010,0
|
|
20240409,141800,116210490,13010,13010,13010,13010,1
|
|
20240409,141700,116197480,13010,13020,13020,13010,130
|
|
20240409,141600,114505080,13020,13020,13020,13020,0
|
|
20240409,141500,114505080,13020,13020,13020,13020,1
|
|
20240409,141400,114492060,13020,13020,13020,13020,0
|
|
20240409,141300,114492060,13020,13020,13020,13020,1
|
|
20240409,141200,114479040,13020,13020,13020,13020,0
|
|
20240409,141100,114479040,13020,13040,13040,13020,13
|
|
20240409,141000,114309560,13020,13020,13020,13020,1
|
|
20240409,140900,114296540,13020,13020,13020,13020,0
|
|
20240409,140800,114296540,13020,13020,13020,13020,43
|
|
20240409,140700,113736680,13020,13020,13020,13020,1
|
|
20240409,140600,113723660,13020,13030,13030,13020,162
|
|
20240409,140500,111613210,13030,13060,13070,13030,375
|
|
20240409,140400,106722190,13060,13060,13060,13060,0
|
|
20240409,140300,106722190,13060,13060,13060,13060,0
|
|
20240409,140200,106722190,13060,13060,13060,13060,3
|
|
20240409,140100,106683010,13060,13050,13060,13040,152
|
|
20240409,140000,104698980,13040,13040,13040,13020,68
|
|
20240409,135900,103812440,13020,13020,13020,13020,3
|
|
20240409,135800,103773380,13020,13020,13020,13020,0
|
|
20240409,135700,103773380,13020,13020,13020,13020,1
|
|
20240409,135600,103760360,13020,13020,13020,13020,0
|
|
20240409,135500,103760360,13020,13020,13020,13020,0
|
|
20240409,135400,103760360,13020,13020,13020,13020,1
|
|
20240409,135300,103747340,13020,13020,13020,13020,0
|
|
20240409,135200,103747340,13020,13020,13020,13020,0
|
|
20240409,135100,103747340,13020,13020,13020,13020,1
|
|
20240409,135000,103734320,13020,13020,13020,13020,0
|
|
20240409,134900,103734320,13020,13020,13020,13020,1
|
|
20240409,134800,103721300,13020,13020,13020,13020,0
|
|
20240409,134700,103721300,13020,13020,13020,13020,0
|
|
20240409,134600,103721300,13020,13020,13020,13020,1
|
|
20240409,134500,103708280,13020,13020,13020,13020,0
|
|
20240409,134400,103708280,13020,13020,13020,13020,0
|
|
20240409,134300,103708280,13020,13020,13020,13020,1
|
|
20240409,134200,103695260,13020,13020,13020,13020,0
|
|
20240409,134100,103695260,13020,13020,13020,13020,1
|
|
20240409,134000,103682240,13020,13020,13020,13020,0
|
|
20240409,133900,103682240,13020,13020,13020,13020,0
|
|
20240409,133800,103682240,13020,13020,13020,13020,1
|
|
20240409,133700,103669220,13020,13020,13020,13020,0
|
|
20240409,133600,103669220,13020,13020,13020,13020,0
|
|
20240409,133500,103669220,13020,13040,13040,13020,106
|
|
20240409,133400,102288140,13040,13040,13040,13040,0
|
|
20240409,133300,102288140,13040,13040,13040,13040,20
|
|
20240409,133200,102027340,13030,13030,13030,13030,1
|
|
20240409,133100,102014310,13030,13040,13040,13030,5
|
|
20240409,133000,101949120,13030,13040,13040,13030,34
|
|
20240409,132900,101505820,13030,13030,13030,13030,0
|
|
20240409,132800,101505820,13030,13040,13040,13030,11
|
|
20240409,132700,101362400,13030,13030,13030,13030,1
|
|
20240409,132600,101349370,13030,13030,13030,13030,15
|
|
20240409,132500,101153920,13030,13030,13030,13030,0
|
|
20240409,132400,101153920,13030,13030,13030,13030,1
|
|
20240409,132300,101140890,13020,13020,13020,13020,0
|
|
20240409,132200,101140890,13020,13020,13020,13020,1
|
|
20240409,132100,101127870,13020,13020,13020,13020,0
|
|
20240409,132000,101127870,13020,13020,13020,13020,0
|
|
20240409,131900,101127870,13020,13020,13020,13020,3
|
|
20240409,131800,101088810,13020,13020,13020,13020,0
|
|
20240409,131700,101088810,13020,13020,13020,13020,0
|
|
20240409,131600,101088810,13020,13020,13020,13020,1
|
|
20240409,131500,101075790,13020,13020,13020,13020,0
|
|
20240409,131400,101075790,13020,13020,13020,13020,1
|
|
20240409,131300,101062770,13020,13020,13020,13020,0
|
|
20240409,131200,101062770,13020,13020,13020,13020,0
|
|
20240409,131100,101062770,13020,13020,13020,13020,1
|
|
20240409,131000,101049750,13020,13020,13020,13020,0
|
|
20240409,130900,101049750,13020,13020,13020,13020,0
|
|
20240409,130800,101049750,13020,13020,13020,13020,1
|
|
20240409,130700,101036730,13020,13020,13020,13020,0
|
|
20240409,130600,101036730,13020,13020,13020,13020,1
|
|
20240409,130500,101023710,13020,13020,13020,13020,0
|
|
20240409,130400,101023710,13020,13020,13020,13020,0
|
|
20240409,130300,101023710,13020,13020,13020,13020,1
|
|
20240409,130200,101010690,13020,13020,13020,13020,0
|
|
20240409,130100,101010690,13020,13030,13030,13020,285
|
|
20240409,130000,97299120,13030,13040,13040,13030,193
|
|
20240409,125900,94783760,13040,13040,13040,13040,42
|
|
20240409,125800,94236080,13040,13040,13040,13040,1
|
|
20240409,125700,94223040,13040,13040,13040,13040,0
|
|
20240409,125600,94223040,13040,13040,13040,13040,0
|
|
20240409,125500,94223040,13040,13040,13040,13040,1
|
|
20240409,125400,94210000,13040,13060,13060,13040,20
|
|
20240409,125300,93948860,13040,13040,13040,13040,0
|
|
20240409,125200,93948860,13040,13050,13050,13040,25
|
|
20240409,125100,93622650,13040,13040,13040,13040,23
|
|
20240409,125000,93322730,13040,13040,13040,13040,1
|
|
20240409,124900,93309690,13040,13040,13040,13040,74
|
|
20240409,124800,92344730,13030,13030,13030,13020,105
|
|
20240409,124700,90976620,13020,13030,13040,13020,43
|
|
20240409,124600,90416160,13030,13040,13040,13030,17
|
|
20240409,124500,90194500,13020,13020,13020,13020,0
|
|
20240409,124400,90194500,13020,13020,13020,13020,1
|
|
20240409,124300,90181480,13020,13020,13020,13020,0
|
|
20240409,124200,90181480,13020,13020,13020,13020,1
|
|
20240409,124100,90168460,13020,13040,13040,13020,118
|
|
20240409,124000,88630100,13020,13020,13020,13020,0
|
|
20240409,123900,88630100,13020,13030,13030,13020,178
|
|
20240409,123800,86310860,13030,13030,13030,13030,0
|
|
20240409,123700,86310860,13030,13030,13030,13030,0
|
|
20240409,123600,86310860,13030,13030,13030,13030,1
|
|
20240409,123500,86297830,13030,13030,13030,13030,0
|
|
20240409,123400,86297830,13030,13030,13030,13030,0
|
|
20240409,123300,86297830,13030,13030,13030,13030,1
|
|
20240409,123200,86284800,13030,13030,13030,13030,0
|
|
20240409,123100,86284800,13030,13030,13030,13030,1
|
|
20240409,123000,86271770,13030,13030,13030,13030,0
|
|
20240409,122900,86271770,13030,13030,13030,13030,0
|
|
20240409,122800,86271770,13030,13030,13030,13030,2
|
|
20240409,122700,86245710,13030,13030,13030,13030,0
|
|
20240409,122600,86245710,13030,13030,13030,13030,0
|
|
20240409,122500,86245710,13030,13030,13030,13030,1
|
|
20240409,122400,86232680,13030,13030,13030,13030,0
|
|
20240409,122300,86232680,13030,13030,13030,13030,1
|
|
20240409,122200,86219650,13030,13030,13030,13030,0
|
|
20240409,122100,86219650,13030,13030,13030,13030,0
|
|
20240409,122000,86219650,13030,13030,13030,13030,1
|
|
20240409,121900,86206620,13030,13030,13030,13030,0
|
|
20240409,121800,86206620,13030,13030,13030,13030,0
|
|
20240409,121700,86206620,13030,13030,13030,13030,1
|
|
20240409,121600,86193590,13030,13030,13030,13030,0
|
|
20240409,121500,86193590,13030,13030,13030,13030,1
|
|
20240409,121400,86180560,13030,13030,13030,13030,0
|
|
20240409,121300,86180560,13030,13030,13030,13030,0
|
|
20240409,121200,86180560,13030,13030,13030,13030,2
|
|
20240409,121100,86154500,13030,13030,13030,13030,0
|
|
20240409,121000,86154500,13030,13030,13030,13030,0
|
|
20240409,120900,86154500,13030,13030,13030,13030,1
|
|
20240409,120800,86141470,13030,13030,13030,13030,0
|
|
20240409,120700,86141470,13030,13030,13030,13030,1
|
|
20240409,120600,86128440,13030,13030,13030,13030,0
|
|
20240409,120500,86128440,13030,13030,13030,13030,0
|
|
20240409,120400,86128440,13030,13030,13030,13030,1
|
|
20240409,120300,86115410,13040,13060,13060,13040,60
|
|
20240409,120200,85331870,13060,13060,13060,13060,6
|
|
20240409,120100,85253510,13060,13060,13070,13030,413
|
|
20240409,120000,79857940,13030,13030,13060,13030,69
|
|
20240409,115900,78957660,13030,13030,13030,13030,1
|
|
20240409,115800,78944630,13030,13030,13030,13030,0
|
|
20240409,115700,78944630,13030,13030,13030,13030,0
|
|
20240409,115600,78944630,13030,13030,13030,13030,1
|
|
20240409,115500,78931600,13030,13030,13030,13030,83
|
|
20240409,115400,77850110,13030,13030,13030,13030,0
|
|
20240409,115300,77850110,13030,13030,13030,13030,1
|
|
20240409,115200,77837080,13030,13030,13030,13030,0
|
|
20240409,115100,77837080,13030,13030,13030,13030,1
|
|
20240409,115000,77824050,13030,13030,13030,13030,0
|
|
20240409,114900,77824050,13030,13030,13030,13030,0
|
|
20240409,114800,77824050,13030,13030,13030,13030,1
|
|
20240409,114700,77811020,13030,13030,13030,13030,0
|
|
20240409,114600,77811020,13030,13030,13030,13030,0
|
|
20240409,114500,77811020,13030,13030,13030,13030,1
|
|
20240409,114400,77797990,13030,13030,13030,13030,0
|
|
20240409,114300,77797990,13030,13030,13030,13030,0
|
|
20240409,114200,77797990,13030,13030,13030,13030,1
|
|
20240409,114100,77784960,13030,13030,13030,13030,0
|
|
20240409,114000,77784960,13030,13030,13030,13030,1
|
|
20240409,113900,77771930,13030,13030,13030,13030,0
|
|
20240409,113800,77771930,13030,13030,13030,13030,0
|
|
20240409,113700,77771930,13030,13030,13030,13030,1
|
|
20240409,113600,77758900,13030,13030,13030,13030,0
|
|
20240409,113500,77758900,13030,13030,13030,13030,0
|
|
20240409,113400,77758900,13030,13030,13030,13030,1
|
|
20240409,113300,77745870,13030,13050,13050,13030,35
|
|
20240409,113200,77289240,13050,13030,13050,13030,2
|
|
20240409,113100,77263160,13030,13030,13030,13030,0
|
|
20240409,113000,77263160,13030,13030,13030,13030,0
|
|
20240409,112900,77263160,13030,13030,13030,13030,1
|
|
20240409,112800,77250130,13030,13030,13030,13030,0
|
|
20240409,112700,77250130,13030,13030,13030,13030,57
|
|
20240409,112600,76507420,13020,13020,13020,13020,1
|
|
20240409,112500,76494400,13020,13020,13020,13020,0
|
|
20240409,112400,76494400,13020,13030,13030,13020,63
|
|
20240409,112300,75674110,13020,13020,13020,13020,0
|
|
20240409,112200,75674110,13020,13020,13020,13020,0
|
|
20240409,112100,75674110,13020,13020,13020,13020,1
|
|
20240409,112000,75661090,13020,13020,13020,13020,0
|
|
20240409,111900,75661090,13020,13020,13020,13020,0
|
|
20240409,111800,75661090,13020,13010,13020,13010,4
|
|
20240409,111700,75609020,13010,13010,13010,13010,0
|
|
20240409,111600,75609020,13010,13010,13010,13010,1
|
|
20240409,111500,75596010,13010,13010,13010,13010,0
|
|
20240409,111400,75596010,13010,13010,13010,13010,0
|
|
20240409,111300,75596010,13010,13010,13010,13010,1
|
|
20240409,111200,75583000,13000,13000,13000,13000,0
|
|
20240409,111100,75583000,13000,13000,13000,13000,0
|
|
20240409,111000,75583000,13000,13010,13010,13000,49
|
|
20240409,110900,74945550,13010,13010,13010,13010,0
|
|
20240409,110800,74945550,13010,13000,13010,13000,57
|
|
20240409,110700,74203990,13000,13000,13000,13000,0
|
|
20240409,110600,74203990,13000,13000,13000,13000,0
|
|
20240409,110500,74203990,13000,13000,13000,13000,1
|
|
20240409,110400,74190990,13000,13000,13000,13000,171
|
|
20240409,110300,71967990,13000,13000,13000,13000,2
|
|
20240409,110200,71941990,13000,13040,13040,13000,879
|
|
20240409,110100,60492600,13040,13040,13040,13040,66
|
|
20240409,110000,59631960,13040,13040,13040,13040,25
|
|
20240409,105900,59305960,13040,13060,13060,13040,19
|
|
20240409,105800,59058160,13060,13060,13060,13060,0
|
|
20240409,105700,59058160,13060,13060,13060,13060,0
|
|
20240409,105600,59058160,13060,13060,13060,13060,0
|
|
20240409,105500,59058160,13060,13060,13060,13060,0
|
|
20240409,105400,59058160,13060,13060,13060,13060,0
|
|
20240409,105300,59058160,13060,13060,13060,13060,5
|
|
20240409,105200,58992860,13040,13040,13040,13040,0
|
|
20240409,105100,58992860,13040,13040,13040,13040,0
|
|
20240409,105000,58992860,13040,13040,13040,13040,0
|
|
20240409,104900,58992860,13040,13040,13040,13040,0
|
|
20240409,104800,58992860,13040,13050,13050,13040,7
|
|
20240409,104700,58901560,13050,13050,13050,13050,0
|
|
20240409,104600,58901560,13050,13050,13050,13050,0
|
|
20240409,104500,58901560,13050,13050,13050,13050,0
|
|
20240409,104400,58901560,13050,13050,13050,13050,0
|
|
20240409,104300,58901560,13050,13050,13050,13050,0
|
|
20240409,104200,58901560,13050,13050,13050,13050,0
|
|
20240409,104100,58901560,13050,13050,13050,13050,0
|
|
20240409,104000,58901560,13050,13050,13050,13050,4
|
|
20240409,103900,58849360,13070,13070,13070,13070,0
|
|
20240409,103800,58849360,13070,13070,13070,13070,0
|
|
20240409,103700,58849360,13070,13070,13070,13070,10
|
|
20240409,103600,58718660,13070,13070,13070,13070,0
|
|
20240409,103500,58718660,13070,13070,13070,13070,0
|
|
20240409,103400,58718660,13070,13070,13070,13070,0
|
|
20240409,103300,58718660,13070,13070,13070,13070,0
|
|
20240409,103200,58718660,13070,13070,13070,13070,0
|
|
20240409,103100,58718660,13070,13060,13080,13060,71
|
|
20240409,103000,57790630,13060,13050,13060,13050,2
|
|
20240409,102900,57764520,13050,13050,13050,13050,0
|
|
20240409,102800,57764520,13050,13050,13050,13050,0
|
|
20240409,102700,57764520,13050,13030,13050,13030,12
|
|
20240409,102600,57608120,13030,13030,13030,13030,0
|
|
20240409,102500,57608120,13030,13050,13050,13030,400
|
|
20240409,102400,52392310,13040,13050,13050,13040,281
|
|
20240409,102300,48726680,13070,13070,13070,13070,0
|
|
20240409,102200,48726680,13070,13070,13070,13070,0
|
|
20240409,102100,48726680,13070,13070,13070,13070,0
|
|
20240409,102000,48726680,13070,13070,13070,13070,0
|
|
20240409,101900,48726680,13070,13070,13070,13070,7
|
|
20240409,101800,48635190,13050,13070,13070,13050,236
|
|
20240409,101700,45554670,13070,13080,13100,13070,171
|
|
20240409,101600,43316810,13070,13070,13070,13070,10
|
|
20240409,101500,43186110,13080,13080,13080,13080,0
|
|
20240409,101400,43186110,13080,13080,13080,13080,14
|
|
20240409,101300,43002990,13070,13070,13070,13070,0
|
|
20240409,101200,43002990,13070,13070,13070,13070,0
|
|
20240409,101100,43002990,13070,13070,13070,13070,0
|
|
20240409,101000,43002990,13070,13070,13070,13070,0
|
|
20240409,100900,43002990,13070,13070,13070,13060,212
|
|
20240409,100800,40232260,13060,13080,13080,13060,148
|
|
20240409,100700,38296890,13090,13090,13090,13090,0
|
|
20240409,100600,38296890,13090,13090,13090,13090,35
|
|
20240409,100500,37838740,13090,13090,13090,13090,0
|
|
20240409,100400,37838740,13090,13090,13090,13090,0
|
|
20240409,100300,37838740,13090,13090,13090,13090,59
|
|
20240409,100200,37066430,13090,13120,13130,13090,294
|
|
20240409,100100,33214190,13110,13070,13140,13070,252
|
|
20240409,100000,29906510,13050,13080,13080,13050,41
|
|
20240409,095900,29370740,13080,13080,13080,13080,0
|
|
20240409,095800,29370740,13080,13080,13080,13080,81
|
|
20240409,095700,28311260,13080,13080,13080,13080,0
|
|
20240409,095600,28311260,13080,13080,13080,13080,0
|
|
20240409,095500,28311260,13080,13080,13080,13080,10
|
|
20240409,095400,28180460,13080,13080,13080,13080,0
|
|
20240409,095300,28180460,13080,13080,13080,13080,10
|
|
20240409,095200,28049660,13080,13080,13080,13080,0
|
|
20240409,095100,28049660,13080,13080,13080,13080,0
|
|
20240409,095000,28049660,13080,13080,13080,13080,0
|
|
20240409,094900,28049660,13080,13080,13080,13080,0
|
|
20240409,094800,28049660,13080,13070,13080,13070,23
|
|
20240409,094700,27748880,13080,13080,13080,13080,1
|
|
20240409,094600,27735800,13070,13070,13070,13070,10
|
|
20240409,094500,27605100,13080,13080,13080,13080,4
|
|
20240409,094400,27552780,13070,13070,13070,13070,24
|
|
20240409,094300,27239100,13060,13060,13060,13060,0
|
|
20240409,094200,27239100,13060,13060,13060,13060,0
|
|
20240409,094100,27239100,13060,13060,13060,13060,0
|
|
20240409,094000,27239100,13060,13060,13060,13060,0
|
|
20240409,093900,27239100,13060,13060,13060,13060,67
|
|
20240409,093800,26364080,13020,13050,13050,13020,181
|
|
20240409,093700,24005430,13050,13050,13050,13050,3
|
|
20240409,093600,23966280,13050,13050,13050,13050,0
|
|
20240409,093500,23966280,13050,13050,13050,13030,247
|
|
20240409,093400,20743150,13050,13050,13050,13050,1
|
|
20240409,093300,20730100,13050,13050,13050,13050,1
|
|
20240409,093200,20717050,13060,13060,13060,13060,10
|
|
20240409,093100,20586450,13040,13040,13040,13040,2
|
|
20240409,093000,20560370,13040,13040,13060,13040,6
|
|
20240409,092900,20482050,13030,13030,13030,13030,0
|
|
20240409,092800,20482050,13030,13030,13030,13030,59
|
|
20240409,092700,19713280,13030,13050,13050,13030,505
|
|
20240409,092600,13128520,13050,13050,13050,13050,43
|
|
20240409,092500,12567370,13060,13060,13060,13060,10
|
|
20240409,092400,12436770,13060,13050,13060,13050,23
|
|
20240409,092300,12136590,13050,13060,13060,13050,201
|
|
20240409,092200,9513470,13070,13060,13070,13050,34
|
|
20240409,092100,9069560,13050,13050,13050,13050,100
|
|
20240409,092000,7764560,13060,13060,13060,13060,1
|
|
20240409,091900,7751500,13060,13060,13060,13060,4
|
|
20240409,091800,7699260,13060,13060,13060,13060,7
|
|
20240409,091700,7607840,13060,13050,13060,13050,32
|
|
20240409,091600,7190110,13050,13090,13090,13050,183
|
|
20240409,091500,4801330,13090,13070,13090,13070,215
|
|
20240409,091400,1990880,13070,13060,13070,13060,120
|
|
20240409,091300,423480,13200,13200,13200,13200,0
|
|
20240409,091200,423480,13200,13200,13200,13200,0
|
|
20240409,091100,423480,13200,13200,13200,13200,0
|
|
20240409,091000,423480,13200,13200,13200,13200,0
|
|
20240409,090900,423480,13200,13200,13200,13200,0
|
|
20240409,090800,423480,13200,13200,13200,13200,0
|
|
20240409,090700,423480,13200,13200,13200,13200,0
|
|
20240409,090600,423480,13200,13200,13200,13200,0
|
|
20240409,090500,423480,13200,13200,13200,13200,0
|
|
20240409,090400,423480,13200,13200,13200,13200,0
|
|
20240409,090300,423480,13200,13200,13200,13200,0
|
|
20240409,090200,423480,13200,13200,13200,13200,0
|
|
20240409,090100,423480,13200,13200,13200,13200,0
|
|
20240409,090000,423480,13200,13240,13240,13200,32
|