665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200200,169095290,7170,7170,7170,7170,835
|
|
20240409,200100,169095290,7170,7170,7170,7170,0
|
|
20240409,200000,169095290,7170,7170,7170,7170,0
|
|
20240409,195900,169095290,7170,7170,7170,7170,0
|
|
20240409,195800,169095290,7170,7170,7170,7170,0
|
|
20240409,195700,169095290,7170,7170,7170,7170,0
|
|
20240409,195600,169095290,7170,7170,7170,7170,0
|
|
20240409,195500,169095290,7170,7170,7170,7170,0
|
|
20240409,195400,169095290,7170,7170,7170,7170,0
|
|
20240409,195300,169095290,7170,7170,7170,7170,0
|
|
20240409,195200,169095290,7170,7170,7170,7170,0
|
|
20240409,195100,169095290,7170,7170,7170,7170,0
|
|
20240409,195000,169095290,7170,7170,7170,7170,0
|
|
20240409,194900,169095290,7170,7170,7170,7170,0
|
|
20240409,194800,169095290,7170,7170,7170,7170,0
|
|
20240409,194700,169095290,7170,7170,7170,7170,0
|
|
20240409,194600,169095290,7170,7170,7170,7170,0
|
|
20240409,194500,169095290,7170,7170,7170,7170,0
|
|
20240409,194400,169095290,7170,7170,7170,7170,0
|
|
20240409,194300,169095290,7170,7170,7170,7170,0
|
|
20240409,194200,169095290,7170,7170,7170,7170,0
|
|
20240409,194100,169095290,7170,7170,7170,7170,0
|
|
20240409,194000,169095290,7170,7170,7170,7170,0
|
|
20240409,193900,169095290,7170,7170,7170,7170,0
|
|
20240409,193800,169095290,7170,7170,7170,7170,0
|
|
20240409,193700,169095290,7170,7170,7170,7170,0
|
|
20240409,193600,169095290,7170,7170,7170,7170,0
|
|
20240409,193500,169095290,7170,7170,7170,7170,0
|
|
20240409,193400,169095290,7170,7170,7170,7170,0
|
|
20240409,193300,169095290,7170,7170,7170,7170,0
|
|
20240409,193200,169095290,7170,7170,7170,7170,835
|
|
20240409,193100,169095290,7170,7170,7170,7170,0
|
|
20240409,193000,169095290,7170,7170,7170,7170,0
|
|
20240409,192900,169095290,7170,7170,7170,7170,0
|
|
20240409,192800,169095290,7170,7170,7170,7170,0
|
|
20240409,192700,169095290,7170,7170,7170,7170,0
|
|
20240409,192600,169095290,7170,7170,7170,7170,0
|
|
20240409,192500,169095290,7170,7170,7170,7170,0
|
|
20240409,192400,169095290,7170,7170,7170,7170,0
|
|
20240409,192300,169095290,7170,7170,7170,7170,0
|
|
20240409,192200,169095290,7170,7170,7170,7170,0
|
|
20240409,192100,169095290,7170,7170,7170,7170,0
|
|
20240409,192000,169095290,7170,7170,7170,7170,0
|
|
20240409,191900,169095290,7170,7170,7170,7170,0
|
|
20240409,191800,169095290,7170,7170,7170,7170,0
|
|
20240409,191700,169095290,7170,7170,7170,7170,0
|
|
20240409,191600,169095290,7170,7170,7170,7170,0
|
|
20240409,191500,169095290,7170,7170,7170,7170,0
|
|
20240409,191400,169095290,7170,7170,7170,7170,0
|
|
20240409,191300,169095290,7170,7170,7170,7170,0
|
|
20240409,191200,169095290,7170,7170,7170,7170,0
|
|
20240409,191100,169095290,7170,7170,7170,7170,0
|
|
20240409,191000,169095290,7170,7170,7170,7170,0
|
|
20240409,190900,169095290,7170,7170,7170,7170,0
|
|
20240409,190800,169095290,7170,7170,7170,7170,0
|
|
20240409,190700,169095290,7170,7170,7170,7170,0
|
|
20240409,190600,169095290,7170,7170,7170,7170,0
|
|
20240409,190500,169095290,7170,7170,7170,7170,0
|
|
20240409,190400,169095290,7170,7170,7170,7170,0
|
|
20240409,190300,169095290,7170,7170,7170,7170,0
|
|
20240409,190200,169095290,7170,7170,7170,7170,835
|
|
20240409,190100,169095290,7170,7170,7170,7170,0
|
|
20240409,190000,169095290,7170,7170,7170,7170,0
|
|
20240409,185900,169095290,7170,7170,7170,7170,0
|
|
20240409,185800,169095290,7170,7170,7170,7170,0
|
|
20240409,185700,169095290,7170,7170,7170,7170,0
|
|
20240409,185600,169095290,7170,7170,7170,7170,0
|
|
20240409,185500,169095290,7170,7170,7170,7170,0
|
|
20240409,185400,169095290,7170,7170,7170,7170,0
|
|
20240409,185300,169095290,7170,7170,7170,7170,0
|
|
20240409,185200,169095290,7170,7170,7170,7170,0
|
|
20240409,185100,169095290,7170,7170,7170,7170,0
|
|
20240409,185000,169095290,7170,7170,7170,7170,0
|
|
20240409,184900,169095290,7170,7170,7170,7170,0
|
|
20240409,184800,169095290,7170,7170,7170,7170,0
|
|
20240409,184700,169095290,7170,7170,7170,7170,0
|
|
20240409,184600,169095290,7170,7170,7170,7170,0
|
|
20240409,184500,169095290,7170,7170,7170,7170,0
|
|
20240409,184400,169095290,7170,7170,7170,7170,0
|
|
20240409,184300,169095290,7170,7170,7170,7170,0
|
|
20240409,184200,169095290,7170,7170,7170,7170,0
|
|
20240409,184100,169095290,7170,7170,7170,7170,0
|
|
20240409,184000,169095290,7170,7170,7170,7170,0
|
|
20240409,183900,169095290,7170,7170,7170,7170,0
|
|
20240409,183800,169095290,7170,7170,7170,7170,0
|
|
20240409,183700,169095290,7170,7170,7170,7170,0
|
|
20240409,183600,169095290,7170,7170,7170,7170,0
|
|
20240409,183500,169095290,7170,7170,7170,7170,0
|
|
20240409,183400,169095290,7170,7170,7170,7170,0
|
|
20240409,183300,169095290,7170,7170,7170,7170,0
|
|
20240409,183200,169095290,7170,7170,7170,7170,835
|
|
20240409,183100,169095290,7170,7170,7170,7170,0
|
|
20240409,183000,169095290,7170,7170,7170,7170,0
|
|
20240409,182900,169095290,7170,7170,7170,7170,0
|
|
20240409,182800,169095290,7170,7170,7170,7170,0
|
|
20240409,182700,169095290,7170,7170,7170,7170,0
|
|
20240409,182600,169095290,7170,7170,7170,7170,0
|
|
20240409,182500,169095290,7170,7170,7170,7170,0
|
|
20240409,182400,169095290,7170,7170,7170,7170,0
|
|
20240409,182300,169095290,7170,7170,7170,7170,0
|
|
20240409,182200,169095290,7170,7170,7170,7170,0
|
|
20240409,182100,169095290,7170,7170,7170,7170,0
|
|
20240409,182000,169095290,7170,7170,7170,7170,0
|
|
20240409,181900,169095290,7170,7170,7170,7170,0
|
|
20240409,181800,169095290,7170,7170,7170,7170,0
|
|
20240409,181700,169095290,7170,7170,7170,7170,0
|
|
20240409,181600,169095290,7170,7170,7170,7170,0
|
|
20240409,181500,169095290,7170,7170,7170,7170,0
|
|
20240409,181400,169095290,7170,7170,7170,7170,0
|
|
20240409,181300,169095290,7170,7170,7170,7170,0
|
|
20240409,181200,169095290,7170,7170,7170,7170,0
|
|
20240409,181100,169095290,7170,7170,7170,7170,0
|
|
20240409,181000,169095290,7170,7170,7170,7170,0
|
|
20240409,180900,169095290,7170,7170,7170,7170,0
|
|
20240409,180800,169095290,7170,7170,7170,7170,0
|
|
20240409,180700,169095290,7170,7170,7170,7170,0
|
|
20240409,180600,169095290,7170,7170,7170,7170,0
|
|
20240409,180500,169095290,7170,7170,7170,7170,0
|
|
20240409,180400,169095290,7170,7170,7170,7170,0
|
|
20240409,180300,169095290,7170,7170,7170,7170,0
|
|
20240409,180200,169095290,7170,7170,7170,7170,835
|
|
20240409,180100,169095290,7170,7170,7170,7170,0
|
|
20240409,180000,169095290,7170,7170,7170,7170,0
|
|
20240409,175900,169095290,7170,7170,7170,7170,0
|
|
20240409,175800,169095290,7170,7170,7170,7170,0
|
|
20240409,175700,169095290,7170,7170,7170,7170,0
|
|
20240409,175600,169095290,7170,7170,7170,7170,0
|
|
20240409,175500,169095290,7170,7170,7170,7170,0
|
|
20240409,175400,169095290,7170,7170,7170,7170,0
|
|
20240409,175300,169095290,7170,7170,7170,7170,0
|
|
20240409,175200,169095290,7170,7170,7170,7170,0
|
|
20240409,175100,169095290,7170,7170,7170,7170,0
|
|
20240409,175000,169095290,7170,7170,7170,7170,0
|
|
20240409,174900,169095290,7170,7170,7170,7170,0
|
|
20240409,174800,169095290,7170,7170,7170,7170,0
|
|
20240409,174700,169095290,7170,7170,7170,7170,0
|
|
20240409,174600,169095290,7170,7170,7170,7170,0
|
|
20240409,174500,169095290,7170,7170,7170,7170,0
|
|
20240409,174400,169095290,7170,7170,7170,7170,0
|
|
20240409,174300,169095290,7170,7170,7170,7170,0
|
|
20240409,174200,169095290,7170,7170,7170,7170,0
|
|
20240409,174100,169095290,7170,7170,7170,7170,0
|
|
20240409,174000,169095290,7170,7170,7170,7170,0
|
|
20240409,173900,169095290,7170,7170,7170,7170,0
|
|
20240409,173800,169095290,7170,7170,7170,7170,0
|
|
20240409,173700,169095290,7170,7170,7170,7170,0
|
|
20240409,173600,169095290,7170,7170,7170,7170,0
|
|
20240409,173500,169095290,7170,7170,7170,7170,0
|
|
20240409,173400,169095290,7170,7170,7170,7170,0
|
|
20240409,173300,169095290,7170,7170,7170,7170,0
|
|
20240409,173200,169095290,7170,7170,7170,7170,835
|
|
20240409,173100,169095290,7170,7170,7170,7170,0
|
|
20240409,173000,169095290,7170,7170,7170,7170,0
|
|
20240409,172900,169095290,7170,7170,7170,7170,0
|
|
20240409,172800,169095290,7170,7170,7170,7170,0
|
|
20240409,172700,169095290,7170,7170,7170,7170,0
|
|
20240409,172600,169095290,7170,7170,7170,7170,0
|
|
20240409,172500,169095290,7170,7170,7170,7170,0
|
|
20240409,172400,169095290,7170,7170,7170,7170,0
|
|
20240409,172300,169095290,7170,7170,7170,7170,0
|
|
20240409,172200,169095290,7170,7170,7170,7170,0
|
|
20240409,172100,169095290,7170,7170,7170,7170,0
|
|
20240409,172000,169095290,7170,7170,7170,7170,0
|
|
20240409,171900,169095290,7170,7170,7170,7170,0
|
|
20240409,171800,169095290,7170,7170,7170,7170,0
|
|
20240409,171700,169095290,7170,7170,7170,7170,0
|
|
20240409,171600,169095290,7170,7170,7170,7170,0
|
|
20240409,171500,169095290,7170,7170,7170,7170,0
|
|
20240409,171400,169095290,7170,7170,7170,7170,0
|
|
20240409,171300,169095290,7170,7170,7170,7170,0
|
|
20240409,171200,169095290,7170,7170,7170,7170,0
|
|
20240409,171100,169095290,7170,7170,7170,7170,0
|
|
20240409,171000,169095290,7170,7170,7170,7170,0
|
|
20240409,170900,169095290,7170,7170,7170,7170,0
|
|
20240409,170800,169095290,7170,7170,7170,7170,0
|
|
20240409,170700,169095290,7170,7170,7170,7170,0
|
|
20240409,170600,169095290,7170,7170,7170,7170,0
|
|
20240409,170500,169095290,7170,7170,7170,7170,0
|
|
20240409,170400,169095290,7170,7170,7170,7170,0
|
|
20240409,170300,169095290,7170,7170,7170,7170,0
|
|
20240409,170200,169095290,7170,7170,7170,7170,835
|
|
20240409,170100,169095290,7170,7170,7170,7170,0
|
|
20240409,170000,169095290,7170,7170,7170,7170,0
|
|
20240409,165900,169095290,7170,7170,7170,7170,0
|
|
20240409,165800,169095290,7170,7170,7170,7170,0
|
|
20240409,165700,169095290,7170,7170,7170,7170,0
|
|
20240409,165600,169095290,7170,7170,7170,7170,0
|
|
20240409,165500,169095290,7170,7170,7170,7170,0
|
|
20240409,165400,169095290,7170,7170,7170,7170,0
|
|
20240409,165300,169095290,7170,7170,7170,7170,0
|
|
20240409,165200,169095290,7170,7170,7170,7170,0
|
|
20240409,165100,169095290,7170,7170,7170,7170,0
|
|
20240409,165000,169095290,7170,7170,7170,7170,0
|
|
20240409,164900,169095290,7170,7170,7170,7170,0
|
|
20240409,164800,169095290,7170,7170,7170,7170,0
|
|
20240409,164700,169095290,7170,7170,7170,7170,0
|
|
20240409,164600,169095290,7170,7170,7170,7170,0
|
|
20240409,164500,169095290,7170,7170,7170,7170,0
|
|
20240409,164400,169095290,7170,7170,7170,7170,0
|
|
20240409,164300,169095290,7170,7170,7170,7170,0
|
|
20240409,164200,169095290,7170,7170,7170,7170,0
|
|
20240409,164100,169095290,7170,7170,7170,7170,0
|
|
20240409,164000,169095290,7170,7170,7170,7170,0
|
|
20240409,163900,169095290,7170,7170,7170,7170,0
|
|
20240409,163800,169095290,7170,7170,7170,7170,0
|
|
20240409,163700,169095290,7170,7170,7170,7170,0
|
|
20240409,163600,169095290,7170,7170,7170,7170,0
|
|
20240409,163500,169095290,7170,7170,7170,7170,0
|
|
20240409,163400,169095290,7170,7170,7170,7170,0
|
|
20240409,163300,169095290,7170,7170,7170,7170,0
|
|
20240409,163200,169095290,7170,7170,7170,7170,835
|
|
20240409,163100,169095290,7170,7170,7170,7170,0
|
|
20240409,163000,169095290,7170,7170,7170,7170,0
|
|
20240409,162900,169095290,7170,7170,7170,7170,0
|
|
20240409,162800,169095290,7170,7170,7170,7170,0
|
|
20240409,162700,169095290,7170,7170,7170,7170,0
|
|
20240409,162600,169095290,7170,7170,7170,7170,0
|
|
20240409,162500,169095290,7170,7170,7170,7170,0
|
|
20240409,162400,169095290,7170,7170,7170,7170,0
|
|
20240409,162300,169095290,7170,7170,7170,7170,0
|
|
20240409,162200,169095290,7170,7170,7170,7170,0
|
|
20240409,162100,169095290,7170,7170,7170,7170,0
|
|
20240409,162000,169095290,7170,7170,7170,7170,0
|
|
20240409,161900,169095290,7170,7170,7170,7170,0
|
|
20240409,161800,169095290,7170,7170,7170,7170,0
|
|
20240409,161700,169095290,7170,7170,7170,7170,0
|
|
20240409,161600,169095290,7170,7170,7170,7170,0
|
|
20240409,161500,169095290,7170,7170,7170,7170,0
|
|
20240409,161400,169095290,7170,7170,7170,7170,0
|
|
20240409,161300,169095290,7170,7170,7170,7170,0
|
|
20240409,161200,169095290,7170,7170,7170,7170,0
|
|
20240409,161100,169095290,7170,7170,7170,7170,0
|
|
20240409,161000,169095290,7170,7170,7170,7170,0
|
|
20240409,160900,169095290,7170,7170,7170,7170,0
|
|
20240409,160800,169095290,7170,7170,7170,7170,0
|
|
20240409,160700,169095290,7170,7170,7170,7170,0
|
|
20240409,160600,169095290,7170,7170,7170,7170,0
|
|
20240409,160500,169095290,7170,7170,7170,7170,0
|
|
20240409,160400,169095290,7170,7170,7170,7170,0
|
|
20240409,160300,169095290,7170,7170,7170,7170,0
|
|
20240409,160200,169095290,7170,7170,7170,7170,835
|
|
20240409,160100,169095290,7170,7170,7170,7170,0
|
|
20240409,160000,169095290,7170,7170,7170,7170,0
|
|
20240409,155900,169095290,7170,7170,7170,7170,0
|
|
20240409,155800,169095290,7170,7170,7170,7170,0
|
|
20240409,155700,169095290,7170,7170,7170,7170,0
|
|
20240409,155600,169095290,7170,7170,7170,7170,0
|
|
20240409,155500,169095290,7170,7170,7170,7170,0
|
|
20240409,155400,169095290,7170,7170,7170,7170,0
|
|
20240409,155300,169095290,7170,7170,7170,7170,0
|
|
20240409,155200,169095290,7170,7170,7170,7170,0
|
|
20240409,155100,169095290,7170,7170,7170,7170,0
|
|
20240409,155000,169095290,7170,7170,7170,7170,0
|
|
20240409,154900,169095290,7170,7170,7170,7170,0
|
|
20240409,154800,169095290,7170,7170,7170,7170,0
|
|
20240409,154700,169095290,7170,7170,7170,7170,0
|
|
20240409,154600,169095290,7170,7170,7170,7170,0
|
|
20240409,154500,169095290,7170,7170,7170,7170,0
|
|
20240409,154400,169095290,7170,7170,7170,7170,0
|
|
20240409,154300,169095290,7170,7170,7170,7170,0
|
|
20240409,154200,169095290,7170,7170,7170,7170,0
|
|
20240409,154100,169095290,7170,7170,7170,7170,0
|
|
20240409,154000,169095290,7170,7170,7170,7170,0
|
|
20240409,153900,169095290,7170,7170,7170,7170,0
|
|
20240409,153800,169095290,7170,7170,7170,7170,0
|
|
20240409,153700,169095290,7170,7170,7170,7170,0
|
|
20240409,153600,169095290,7170,7170,7170,7170,0
|
|
20240409,153500,169095290,7170,7170,7170,7170,0
|
|
20240409,153400,169095290,7170,7170,7170,7170,0
|
|
20240409,153300,169095290,7170,7170,7170,7170,0
|
|
20240409,153200,169095290,7170,7170,7170,7170,835
|
|
20240409,153100,169095290,7170,7170,7170,7170,0
|
|
20240409,153000,169095290,7170,7170,7170,7170,835
|
|
20240409,152900,163108340,7170,7170,7170,7170,0
|
|
20240409,152800,163108340,7170,7170,7170,7170,0
|
|
20240409,152700,163108340,7170,7170,7170,7170,0
|
|
20240409,152600,163108340,7170,7170,7170,7170,0
|
|
20240409,152500,163108340,7170,7170,7170,7170,0
|
|
20240409,152400,163108340,7170,7170,7170,7170,0
|
|
20240409,152300,163108340,7170,7170,7170,7170,0
|
|
20240409,152200,163108340,7170,7170,7170,7170,0
|
|
20240409,152100,163108340,7170,7170,7170,7170,0
|
|
20240409,152000,163108340,7170,7170,7170,7170,0
|
|
20240409,151900,163108340,7170,7170,7170,7170,1
|
|
20240409,151800,163101170,7150,7150,7160,7150,1119
|
|
20240409,151700,155097320,7140,7140,7140,7140,0
|
|
20240409,151600,155097320,7140,7140,7140,7140,0
|
|
20240409,151500,155097320,7140,7140,7140,7140,1
|
|
20240409,151400,155090180,7140,7140,7140,7140,35
|
|
20240409,151300,154840280,7140,7140,7140,7140,10
|
|
20240409,151200,154768880,7140,7140,7140,7140,1
|
|
20240409,151100,154761740,7140,7140,7140,7140,0
|
|
20240409,151000,154761740,7140,7150,7150,7140,51
|
|
20240409,150900,154397100,7140,7140,7140,7140,0
|
|
20240409,150800,154397100,7140,7140,7140,7140,1
|
|
20240409,150700,154389960,7140,7140,7140,7140,0
|
|
20240409,150600,154389960,7140,7150,7150,7140,81
|
|
20240409,150500,153810820,7130,7130,7130,7130,0
|
|
20240409,150400,153810820,7130,7130,7130,7130,1
|
|
20240409,150300,153803690,7130,7130,7130,7130,537
|
|
20240409,150200,149974880,7130,7130,7130,7130,1
|
|
20240409,150100,149967750,7130,7130,7130,7130,0
|
|
20240409,150000,149967750,7130,7150,7150,7130,541
|
|
20240409,145900,146104520,7140,7130,7140,7130,1215
|
|
20240409,145800,137430320,7120,7130,7130,7120,249
|
|
20240409,145700,135654960,7140,7140,7140,7140,1493
|
|
20240409,145600,124994940,7140,7120,7140,7120,406
|
|
20240409,145500,122096170,7130,7130,7130,7130,0
|
|
20240409,145400,122096170,7130,7110,7130,7110,80
|
|
20240409,145300,121525790,7110,7110,7110,7110,0
|
|
20240409,145200,121525790,7110,7110,7110,7110,1
|
|
20240409,145100,121518680,7120,7120,7120,7120,0
|
|
20240409,145000,121518680,7120,7120,7120,7120,46
|
|
20240409,144900,121191160,7120,7120,7120,7120,2120
|
|
20240409,144800,106096760,7120,7120,7120,7120,1
|
|
20240409,144700,106089640,7120,7120,7120,7120,0
|
|
20240409,144600,106089640,7120,7120,7120,7120,1
|
|
20240409,144500,106082520,7120,7120,7120,7120,0
|
|
20240409,144400,106082520,7120,7120,7120,7120,1
|
|
20240409,144300,106075400,7130,7130,7130,7130,0
|
|
20240409,144200,106075400,7130,7130,7130,7130,1
|
|
20240409,144100,106068270,7130,7140,7140,7130,2030
|
|
20240409,144000,91583860,7140,7140,7140,7140,1
|
|
20240409,143900,91576720,7140,7140,7140,7140,0
|
|
20240409,143800,91576720,7140,7140,7140,7140,1
|
|
20240409,143700,91569580,7140,7140,7140,7140,0
|
|
20240409,143600,91569580,7140,7140,7140,7140,1
|
|
20240409,143500,91562440,7140,7140,7140,7140,9
|
|
20240409,143400,91498180,7150,7140,7150,7130,156
|
|
20240409,143300,90382810,7130,7130,7130,7130,11
|
|
20240409,143200,90304380,7130,7130,7130,7130,1
|
|
20240409,143100,90297250,7140,7140,7140,7140,0
|
|
20240409,143000,90297250,7140,7130,7140,7130,2
|
|
20240409,142900,90282980,7130,7130,7130,7130,0
|
|
20240409,142800,90282980,7130,7130,7130,7130,1
|
|
20240409,142700,90275850,7130,7130,7130,7130,0
|
|
20240409,142600,90275850,7130,7130,7130,7130,1
|
|
20240409,142500,90268720,7130,7130,7130,7130,0
|
|
20240409,142400,90268720,7130,7130,7130,7130,1
|
|
20240409,142300,90261590,7130,7130,7130,7130,0
|
|
20240409,142200,90261590,7130,7130,7130,7130,1
|
|
20240409,142100,90254460,7130,7130,7130,7130,0
|
|
20240409,142000,90254460,7130,7130,7130,7130,1
|
|
20240409,141900,90247330,7150,7150,7150,7150,20
|
|
20240409,141800,90104330,7130,7130,7130,7130,1
|
|
20240409,141700,90097200,7130,7130,7130,7130,0
|
|
20240409,141600,90097200,7130,7130,7130,7130,1
|
|
20240409,141500,90090070,7130,7140,7140,7130,47
|
|
20240409,141400,89754690,7140,7140,7140,7140,1
|
|
20240409,141300,89747550,7140,7140,7140,7140,0
|
|
20240409,141200,89747550,7140,7140,7140,7140,1
|
|
20240409,141100,89740410,7140,7140,7140,7140,0
|
|
20240409,141000,89740410,7140,7140,7140,7140,1
|
|
20240409,140900,89733270,7130,7130,7130,7130,0
|
|
20240409,140800,89733270,7130,7130,7130,7130,1
|
|
20240409,140700,89726140,7130,7130,7130,7130,0
|
|
20240409,140600,89726140,7130,7130,7130,7130,1
|
|
20240409,140500,89719010,7150,7150,7150,7150,0
|
|
20240409,140400,89719010,7150,7130,7150,7130,2
|
|
20240409,140300,89704730,7130,7130,7130,7130,0
|
|
20240409,140200,89704730,7130,7130,7130,7130,1
|
|
20240409,140100,89697600,7140,7140,7140,7140,0
|
|
20240409,140000,89697600,7140,7140,7140,7140,1
|
|
20240409,135900,89690460,7140,7140,7140,7140,631
|
|
20240409,135800,85185120,7140,7130,7140,7130,5
|
|
20240409,135700,85149430,7130,7130,7130,7130,0
|
|
20240409,135600,85149430,7130,7130,7130,7130,1
|
|
20240409,135500,85142300,7140,7140,7140,7140,0
|
|
20240409,135400,85142300,7140,7120,7140,7120,101
|
|
20240409,135300,84421180,7120,7120,7120,7120,0
|
|
20240409,135200,84421180,7120,7120,7120,7120,1
|
|
20240409,135100,84414060,7120,7120,7120,7120,0
|
|
20240409,135000,84414060,7120,7120,7120,7120,1
|
|
20240409,134900,84406940,7130,7130,7130,7130,0
|
|
20240409,134800,84406940,7130,7130,7130,7130,176
|
|
20240409,134700,83152060,7130,7130,7130,7130,0
|
|
20240409,134600,83152060,7130,7140,7140,7130,1541
|
|
20240409,134500,72151960,7130,7150,7150,7130,327
|
|
20240409,134400,69819670,7140,7140,7140,7140,1
|
|
20240409,134300,69812530,7140,7140,7140,7140,0
|
|
20240409,134200,69812530,7140,7140,7140,7140,1
|
|
20240409,134100,69805390,7140,7140,7140,7140,122
|
|
20240409,134000,68934310,7140,7130,7140,7130,2
|
|
20240409,133900,68920040,7130,7130,7130,7130,0
|
|
20240409,133800,68920040,7130,7130,7130,7130,1
|
|
20240409,133700,68912910,7130,7130,7130,7130,0
|
|
20240409,133600,68912910,7130,7130,7130,7130,1
|
|
20240409,133500,68905780,7140,7140,7140,7140,0
|
|
20240409,133400,68905780,7140,7130,7140,7130,3
|
|
20240409,133300,68884370,7130,7130,7130,7130,0
|
|
20240409,133200,68884370,7130,7130,7130,7130,1
|
|
20240409,133100,68877240,7130,7130,7130,7130,0
|
|
20240409,133000,68877240,7130,7130,7130,7130,1
|
|
20240409,132900,68870110,7140,7140,7140,7140,0
|
|
20240409,132800,68870110,7140,7130,7140,7130,2
|
|
20240409,132700,68855840,7130,7130,7130,7130,0
|
|
20240409,132600,68855840,7130,7130,7130,7130,1
|
|
20240409,132500,68848710,7130,7130,7130,7130,0
|
|
20240409,132400,68848710,7130,7130,7130,7130,1
|
|
20240409,132300,68841580,7130,7130,7130,7130,0
|
|
20240409,132200,68841580,7130,7130,7130,7130,1
|
|
20240409,132100,68834450,7130,7130,7130,7130,0
|
|
20240409,132000,68834450,7130,7130,7130,7130,1
|
|
20240409,131900,68827320,7130,7130,7130,7130,0
|
|
20240409,131800,68827320,7130,7130,7130,7130,1
|
|
20240409,131700,68820190,7140,7140,7140,7140,10
|
|
20240409,131600,68748790,7130,7130,7130,7130,1
|
|
20240409,131500,68741660,7130,7130,7130,7130,0
|
|
20240409,131400,68741660,7130,7130,7130,7130,1
|
|
20240409,131300,68734530,7130,7130,7130,7130,0
|
|
20240409,131200,68734530,7130,7130,7130,7130,107
|
|
20240409,131100,67971620,7130,7130,7130,7130,0
|
|
20240409,131000,67971620,7130,7130,7130,7130,1
|
|
20240409,130900,67964490,7130,7130,7130,7130,0
|
|
20240409,130800,67964490,7130,7130,7130,7130,1
|
|
20240409,130700,67957360,7130,7130,7130,7130,0
|
|
20240409,130600,67957360,7130,7130,7130,7130,1
|
|
20240409,130500,67950230,7130,7130,7130,7130,0
|
|
20240409,130400,67950230,7130,7130,7130,7130,1
|
|
20240409,130300,67943100,7130,7130,7130,7130,140
|
|
20240409,130200,66944900,7130,7130,7130,7130,1
|
|
20240409,130100,66937770,7130,7130,7130,7130,0
|
|
20240409,130000,66937770,7130,7130,7130,7130,1
|
|
20240409,125900,66930640,7130,7130,7130,7130,0
|
|
20240409,125800,66930640,7130,7120,7130,7120,160
|
|
20240409,125700,65789850,7120,7120,7120,7120,0
|
|
20240409,125600,65789850,7120,7120,7120,7120,1
|
|
20240409,125500,65782730,7120,7120,7120,7120,0
|
|
20240409,125400,65782730,7120,7120,7120,7120,1
|
|
20240409,125300,65775610,7120,7120,7120,7120,0
|
|
20240409,125200,65775610,7120,7120,7120,7120,1
|
|
20240409,125100,65768490,7120,7120,7120,7120,25
|
|
20240409,125000,65590490,7120,7120,7120,7120,1
|
|
20240409,124900,65583370,7130,7130,7130,7130,10
|
|
20240409,124800,65512070,7120,7120,7120,7120,1
|
|
20240409,124700,65504950,7120,7120,7120,7120,0
|
|
20240409,124600,65504950,7120,7120,7120,7120,1
|
|
20240409,124500,65497830,7120,7120,7120,7120,1
|
|
20240409,124400,65490710,7130,7120,7130,7120,2
|
|
20240409,124300,65476460,7120,7120,7120,7120,0
|
|
20240409,124200,65476460,7120,7120,7120,7120,1
|
|
20240409,124100,65469340,7120,7120,7120,7120,0
|
|
20240409,124000,65469340,7120,7120,7120,7120,1
|
|
20240409,123900,65462220,7120,7120,7120,7120,0
|
|
20240409,123800,65462220,7120,7120,7120,7120,1
|
|
20240409,123700,65455100,7120,7120,7120,7120,0
|
|
20240409,123600,65455100,7120,7120,7120,7120,1
|
|
20240409,123500,65447980,7130,7130,7130,7130,0
|
|
20240409,123400,65447980,7130,7120,7130,7120,12
|
|
20240409,123300,65362430,7130,7130,7130,7130,0
|
|
20240409,123200,65362430,7130,7120,7130,7120,20
|
|
20240409,123100,65219840,7130,7130,7130,7130,1
|
|
20240409,123000,65212710,7120,7120,7120,7120,1
|
|
20240409,122900,65205590,7120,7120,7120,7120,0
|
|
20240409,122800,65205590,7120,7120,7120,7120,1
|
|
20240409,122700,65198470,7120,7120,7120,7120,0
|
|
20240409,122600,65198470,7120,7120,7120,7120,1
|
|
20240409,122500,65191350,7120,7120,7120,7120,0
|
|
20240409,122400,65191350,7120,7120,7120,7120,1
|
|
20240409,122300,65184230,7120,7120,7120,7120,0
|
|
20240409,122200,65184230,7120,7120,7120,7120,3
|
|
20240409,122100,65162870,7120,7120,7120,7120,0
|
|
20240409,122000,65162870,7120,7120,7120,7120,1
|
|
20240409,121900,65155750,7120,7120,7120,7120,0
|
|
20240409,121800,65155750,7120,7120,7120,7120,1
|
|
20240409,121700,65148630,7120,7120,7120,7120,0
|
|
20240409,121600,65148630,7120,7120,7120,7120,1
|
|
20240409,121500,65141510,7120,7120,7120,7120,0
|
|
20240409,121400,65141510,7120,7120,7120,7120,1
|
|
20240409,121300,65134390,7120,7120,7120,7120,0
|
|
20240409,121200,65134390,7120,7120,7120,7120,1
|
|
20240409,121100,65127270,7120,7120,7120,7120,0
|
|
20240409,121000,65127270,7120,7120,7120,7120,1
|
|
20240409,120900,65120150,7120,7120,7120,7120,0
|
|
20240409,120800,65120150,7120,7120,7120,7120,1
|
|
20240409,120700,65113030,7120,7120,7120,7120,0
|
|
20240409,120600,65113030,7120,7120,7120,7120,1
|
|
20240409,120500,65105910,7120,7120,7120,7120,0
|
|
20240409,120400,65105910,7120,7120,7120,7120,1
|
|
20240409,120300,65098790,7120,7120,7120,7120,0
|
|
20240409,120200,65098790,7120,7120,7120,7120,1
|
|
20240409,120100,65091670,7120,7120,7120,7120,0
|
|
20240409,120000,65091670,7120,7120,7120,7120,1
|
|
20240409,115900,65084550,7120,7120,7120,7120,0
|
|
20240409,115800,65084550,7120,7120,7120,7120,1
|
|
20240409,115700,65077430,7130,7130,7130,7130,0
|
|
20240409,115600,65077430,7130,7130,7130,7130,1
|
|
20240409,115500,65070300,7120,7120,7120,7120,0
|
|
20240409,115400,65070300,7120,7120,7120,7120,1
|
|
20240409,115300,65063180,7120,7120,7120,7120,0
|
|
20240409,115200,65063180,7120,7120,7120,7120,1
|
|
20240409,115100,65056060,7130,7130,7130,7130,0
|
|
20240409,115000,65056060,7130,7130,7130,7130,1
|
|
20240409,114900,65048930,7130,7130,7130,7130,0
|
|
20240409,114800,65048930,7130,7130,7130,7130,1
|
|
20240409,114700,65041800,7130,7130,7130,7130,0
|
|
20240409,114600,65041800,7130,7130,7130,7130,4
|
|
20240409,114500,65013280,7130,7130,7130,7130,0
|
|
20240409,114400,65013280,7130,7130,7130,7130,1
|
|
20240409,114300,65006150,7130,7130,7130,7130,0
|
|
20240409,114200,65006150,7130,7130,7130,7130,1
|
|
20240409,114100,64999020,7120,7120,7120,7120,0
|
|
20240409,114000,64999020,7120,7120,7120,7120,1
|
|
20240409,113900,64991900,7120,7120,7120,7120,0
|
|
20240409,113800,64991900,7120,7120,7120,7120,1
|
|
20240409,113700,64984780,7130,7130,7130,7130,0
|
|
20240409,113600,64984780,7130,7130,7130,7130,277
|
|
20240409,113500,63009770,7130,7130,7130,7130,0
|
|
20240409,113400,63009770,7130,7130,7130,7130,1
|
|
20240409,113300,63002640,7130,7130,7130,7130,50
|
|
20240409,113200,62646140,7130,7130,7130,7130,1
|
|
20240409,113100,62639010,7140,7140,7140,7140,1
|
|
20240409,113000,62631870,7130,7130,7130,7130,1
|
|
20240409,112900,62624740,7130,7130,7130,7130,0
|
|
20240409,112800,62624740,7130,7130,7130,7130,1
|
|
20240409,112700,62617610,7130,7130,7130,7130,0
|
|
20240409,112600,62617610,7130,7130,7130,7130,1
|
|
20240409,112500,62610480,7130,7130,7130,7130,0
|
|
20240409,112400,62610480,7130,7130,7130,7130,1
|
|
20240409,112300,62603350,7130,7130,7130,7130,0
|
|
20240409,112200,62603350,7130,7130,7130,7130,1
|
|
20240409,112100,62596220,7130,7130,7130,7130,0
|
|
20240409,112000,62596220,7130,7130,7130,7130,1
|
|
20240409,111900,62589090,7130,7130,7130,7130,0
|
|
20240409,111800,62589090,7130,7130,7130,7130,1
|
|
20240409,111700,62581960,7130,7130,7130,7130,0
|
|
20240409,111600,62581960,7130,7130,7130,7130,1
|
|
20240409,111500,62574830,7140,7140,7140,7140,0
|
|
20240409,111400,62574830,7140,7140,7140,7140,1
|
|
20240409,111300,62567690,7140,7140,7140,7140,0
|
|
20240409,111200,62567690,7140,7140,7140,7140,1
|
|
20240409,111100,62560550,7140,7140,7140,7140,0
|
|
20240409,111000,62560550,7140,7140,7140,7140,1
|
|
20240409,110900,62553410,7140,7140,7140,7140,2
|
|
20240409,110800,62539130,7140,7140,7140,7140,1
|
|
20240409,110700,62531990,7140,7140,7140,7140,0
|
|
20240409,110600,62531990,7140,7140,7140,7140,1
|
|
20240409,110500,62524850,7140,7140,7140,7140,0
|
|
20240409,110400,62524850,7140,7140,7140,7140,1
|
|
20240409,110300,62517710,7140,7140,7140,7140,0
|
|
20240409,110200,62517710,7140,7140,7140,7140,1
|
|
20240409,110100,62510570,7140,7140,7140,7140,0
|
|
20240409,110000,62510570,7140,7140,7140,7140,1
|
|
20240409,105900,62503430,7150,7150,7150,7150,0
|
|
20240409,105800,62503430,7150,7150,7150,7150,0
|
|
20240409,105700,62503430,7150,7150,7150,7150,0
|
|
20240409,105600,62503430,7150,7150,7150,7150,0
|
|
20240409,105500,62503430,7150,7150,7150,7150,0
|
|
20240409,105400,62503430,7150,7150,7150,7150,0
|
|
20240409,105300,62503430,7150,7150,7150,7150,5
|
|
20240409,105200,62467680,7150,7150,7150,7150,0
|
|
20240409,105100,62467680,7150,7150,7150,7150,0
|
|
20240409,105000,62467680,7150,7150,7150,7150,0
|
|
20240409,104900,62467680,7150,7150,7150,7150,0
|
|
20240409,104800,62467680,7150,7150,7150,7150,1
|
|
20240409,104700,62460530,7150,7150,7150,7150,0
|
|
20240409,104600,62460530,7150,7150,7150,7150,0
|
|
20240409,104500,62460530,7150,7150,7150,7150,1
|
|
20240409,104400,62453380,7150,7130,7150,7130,13
|
|
20240409,104300,62360610,7130,7130,7130,7130,0
|
|
20240409,104200,62360610,7130,7130,7130,7130,0
|
|
20240409,104100,62360610,7130,7130,7130,7130,0
|
|
20240409,104000,62360610,7130,7130,7130,7130,107
|
|
20240409,103900,61597700,7130,7130,7130,7130,0
|
|
20240409,103800,61597700,7130,7130,7130,7130,593
|
|
20240409,103700,57369610,7120,7120,7120,7120,58
|
|
20240409,103600,56956650,7120,7120,7120,7120,0
|
|
20240409,103500,56956650,7120,7120,7120,7120,354
|
|
20240409,103400,54436170,7120,7120,7120,7120,414
|
|
20240409,103300,51488490,7120,7120,7120,7120,0
|
|
20240409,103200,51488490,7120,7120,7120,7120,0
|
|
20240409,103100,51488490,7120,7120,7120,7120,0
|
|
20240409,103000,51488490,7120,7120,7120,7120,0
|
|
20240409,102900,51488490,7120,7130,7130,7120,548
|
|
20240409,102800,47586110,7130,7130,7130,7130,10
|
|
20240409,102700,47514810,7130,7130,7130,7130,0
|
|
20240409,102600,47514810,7130,7130,7130,7130,0
|
|
20240409,102500,47514810,7130,7130,7130,7130,0
|
|
20240409,102400,47514810,7130,7130,7130,7130,0
|
|
20240409,102300,47514810,7130,7130,7130,7130,0
|
|
20240409,102200,47514810,7130,7130,7130,7130,0
|
|
20240409,102100,47514810,7130,7130,7130,7130,0
|
|
20240409,102000,47514810,7130,7130,7130,7130,100
|
|
20240409,101900,46801810,7130,7130,7130,7130,0
|
|
20240409,101800,46801810,7130,7130,7130,7130,1
|
|
20240409,101700,46794680,7140,7140,7140,7140,0
|
|
20240409,101600,46794680,7140,7140,7140,7140,0
|
|
20240409,101500,46794680,7140,7140,7140,7140,194
|
|
20240409,101400,45409520,7140,7140,7140,7140,0
|
|
20240409,101300,45409520,7140,7140,7140,7140,0
|
|
20240409,101200,45409520,7140,7150,7150,7140,301
|
|
20240409,101100,43260370,7150,7150,7150,7150,0
|
|
20240409,101000,43260370,7150,7150,7150,7150,0
|
|
20240409,100900,43260370,7150,7150,7150,7150,0
|
|
20240409,100800,43260370,7150,7150,7150,7150,0
|
|
20240409,100700,43260370,7150,7150,7150,7150,0
|
|
20240409,100600,43260370,7150,7150,7150,7150,0
|
|
20240409,100500,43260370,7150,7150,7150,7150,0
|
|
20240409,100400,43260370,7150,7150,7150,7150,1
|
|
20240409,100300,43253220,7150,7150,7150,7150,94
|
|
20240409,100200,42581120,7150,7150,7150,7150,0
|
|
20240409,100100,42581120,7150,7150,7150,7150,0
|
|
20240409,100000,42581120,7150,7150,7150,7150,0
|
|
20240409,095900,42581120,7150,7150,7150,7150,0
|
|
20240409,095800,42581120,7150,7150,7150,7150,0
|
|
20240409,095700,42581120,7150,7150,7150,7150,0
|
|
20240409,095600,42581120,7150,7150,7150,7150,62
|
|
20240409,095500,42137820,7150,7150,7150,7150,0
|
|
20240409,095400,42137820,7150,7150,7150,7150,70
|
|
20240409,095300,41637320,7140,7140,7140,7140,164
|
|
20240409,095200,40466360,7150,7150,7150,7150,9
|
|
20240409,095100,40402010,7160,7160,7160,7160,0
|
|
20240409,095000,40402010,7160,7160,7160,7160,0
|
|
20240409,094900,40402010,7160,7160,7160,7160,1
|
|
20240409,094800,40394850,7140,7150,7150,7140,81
|
|
20240409,094700,39816310,7170,7170,7170,7170,0
|
|
20240409,094600,39816310,7170,7170,7170,7170,1
|
|
20240409,094500,39809140,7160,7160,7160,7160,0
|
|
20240409,094400,39809140,7160,7160,7160,7160,10
|
|
20240409,094300,39737540,7130,7130,7130,7130,0
|
|
20240409,094200,39737540,7130,7140,7140,7130,50
|
|
20240409,094100,39380860,7140,7130,7140,7130,1282
|
|
20240409,094000,30227510,7130,7130,7130,7130,22
|
|
20240409,093900,30070650,7130,7130,7130,7130,51
|
|
20240409,093800,29707020,7130,7130,7130,7130,0
|
|
20240409,093700,29707020,7130,7130,7130,7130,0
|
|
20240409,093600,29707020,7130,7130,7130,7130,0
|
|
20240409,093500,29707020,7130,7130,7130,7130,0
|
|
20240409,093400,29707020,7130,7130,7130,7130,0
|
|
20240409,093300,29707020,7130,7130,7130,7130,5
|
|
20240409,093200,29671370,7130,7130,7130,7130,0
|
|
20240409,093100,29671370,7130,7130,7130,7130,0
|
|
20240409,093000,29671370,7130,7140,7140,7130,620
|
|
20240409,092900,25248670,7160,7160,7160,7160,30
|
|
20240409,092800,25033870,7150,7150,7150,7150,210
|
|
20240409,092700,23532370,7160,7160,7160,7160,28
|
|
20240409,092600,23331890,7160,7160,7160,7160,0
|
|
20240409,092500,23331890,7160,7160,7160,7160,72
|
|
20240409,092400,22816370,7160,7160,7160,7160,0
|
|
20240409,092300,22816370,7160,7160,7160,7160,10
|
|
20240409,092200,22744770,7160,7160,7160,7160,0
|
|
20240409,092100,22744770,7160,7160,7160,7160,50
|
|
20240409,092000,22386770,7160,7160,7160,7160,0
|
|
20240409,091900,22386770,7160,7160,7160,7160,0
|
|
20240409,091800,22386770,7160,7160,7160,7160,0
|
|
20240409,091700,22386770,7160,7160,7160,7160,0
|
|
20240409,091600,22386770,7160,7160,7160,7160,123
|
|
20240409,091500,21506090,7160,7160,7160,7160,70
|
|
20240409,091400,21004890,7160,7170,7170,7160,513
|
|
20240409,091300,17329410,7210,7210,7210,7210,0
|
|
20240409,091200,17329410,7210,7210,7210,7210,500
|
|
20240409,091100,13724410,7210,7150,7210,7150,1319
|
|
20240409,091000,4237430,7150,7150,7150,7150,15
|
|
20240409,090900,4130180,7100,7100,7100,7100,0
|
|
20240409,090800,4130180,7100,7100,7100,7100,0
|
|
20240409,090700,4130180,7100,7110,7110,7100,351
|
|
20240409,090600,1637930,7090,7090,7090,7090,0
|
|
20240409,090500,1637930,7090,7090,7090,7090,0
|
|
20240409,090400,1637930,7090,7090,7090,7090,0
|
|
20240409,090300,1637930,7090,7090,7090,7090,0
|
|
20240409,090200,1637930,7090,7090,7090,7090,0
|
|
20240409,090100,1637930,7090,7100,7100,7090,120
|
|
20240409,090000,786990,7090,7090,7090,7090,111
|