579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183600,140010490,7450,7450,7450,7450,749
|
|
20240422,183500,140010490,7450,7450,7450,7450,0
|
|
20240422,183400,140010490,7450,7450,7450,7450,0
|
|
20240422,183300,140010490,7450,7450,7450,7450,0
|
|
20240422,183200,140010490,7450,7450,7450,7450,0
|
|
20240422,183100,140010490,7450,7450,7450,7450,0
|
|
20240422,183000,140010490,7450,7450,7450,7450,0
|
|
20240422,182900,140010490,7450,7450,7450,7450,0
|
|
20240422,182800,140010490,7450,7450,7450,7450,0
|
|
20240422,182700,140010490,7450,7450,7450,7450,0
|
|
20240422,182600,140010490,7450,7450,7450,7450,0
|
|
20240422,182500,140010490,7450,7450,7450,7450,0
|
|
20240422,182400,140010490,7450,7450,7450,7450,0
|
|
20240422,182300,140010490,7450,7450,7450,7450,0
|
|
20240422,182200,140010490,7450,7450,7450,7450,0
|
|
20240422,182100,140010490,7450,7450,7450,7450,0
|
|
20240422,182000,140010490,7450,7450,7450,7450,0
|
|
20240422,181900,140010490,7450,7450,7450,7450,0
|
|
20240422,181800,140010490,7450,7450,7450,7450,0
|
|
20240422,181700,140010490,7450,7450,7450,7450,0
|
|
20240422,181600,140010490,7450,7450,7450,7450,0
|
|
20240422,181500,140010490,7450,7450,7450,7450,0
|
|
20240422,181400,140010490,7450,7450,7450,7450,0
|
|
20240422,181300,140010490,7450,7450,7450,7450,0
|
|
20240422,181200,140010490,7450,7450,7450,7450,0
|
|
20240422,181100,140010490,7450,7450,7450,7450,0
|
|
20240422,181000,140010490,7450,7450,7450,7450,0
|
|
20240422,180900,140010490,7450,7450,7450,7450,0
|
|
20240422,180800,140010490,7450,7450,7450,7450,0
|
|
20240422,180700,140010490,7450,7450,7450,7450,0
|
|
20240422,180600,140010490,7450,7450,7450,7450,749
|
|
20240422,180500,140010490,7450,7450,7450,7450,0
|
|
20240422,180400,140010490,7450,7450,7450,7450,0
|
|
20240422,180300,140010490,7450,7450,7450,7450,0
|
|
20240422,180200,140010490,7450,7450,7450,7450,0
|
|
20240422,180100,140010490,7450,7450,7450,7450,0
|
|
20240422,180000,140010490,7450,7450,7450,7450,0
|
|
20240422,175900,140010490,7450,7450,7450,7450,0
|
|
20240422,175800,140010490,7450,7450,7450,7450,0
|
|
20240422,175700,140010490,7450,7450,7450,7450,0
|
|
20240422,175600,140010490,7450,7450,7450,7450,0
|
|
20240422,175500,140010490,7450,7450,7450,7450,0
|
|
20240422,175400,140010490,7450,7450,7450,7450,0
|
|
20240422,175300,140010490,7450,7450,7450,7450,0
|
|
20240422,175200,140010490,7450,7450,7450,7450,0
|
|
20240422,175100,140010490,7450,7450,7450,7450,0
|
|
20240422,175000,140010490,7450,7450,7450,7450,0
|
|
20240422,174900,140010490,7450,7450,7450,7450,0
|
|
20240422,174800,140010490,7450,7450,7450,7450,0
|
|
20240422,174700,140010490,7450,7450,7450,7450,0
|
|
20240422,174600,140010490,7450,7450,7450,7450,0
|
|
20240422,174500,140010490,7450,7450,7450,7450,0
|
|
20240422,174400,140010490,7450,7450,7450,7450,0
|
|
20240422,174300,140010490,7450,7450,7450,7450,0
|
|
20240422,174200,140010490,7450,7450,7450,7450,0
|
|
20240422,174100,140010490,7450,7450,7450,7450,0
|
|
20240422,174000,140010490,7450,7450,7450,7450,0
|
|
20240422,173900,140010490,7450,7450,7450,7450,0
|
|
20240422,173800,140010490,7450,7450,7450,7450,0
|
|
20240422,173700,140010490,7450,7450,7450,7450,0
|
|
20240422,173600,140010490,7450,7450,7450,7450,749
|
|
20240422,173500,140010490,7450,7450,7450,7450,0
|
|
20240422,173400,140010490,7450,7450,7450,7450,0
|
|
20240422,173300,140010490,7450,7450,7450,7450,0
|
|
20240422,173200,140010490,7450,7450,7450,7450,0
|
|
20240422,173100,140010490,7450,7450,7450,7450,0
|
|
20240422,173000,140010490,7450,7450,7450,7450,0
|
|
20240422,172900,140010490,7450,7450,7450,7450,0
|
|
20240422,172800,140010490,7450,7450,7450,7450,0
|
|
20240422,172700,140010490,7450,7450,7450,7450,0
|
|
20240422,172600,140010490,7450,7450,7450,7450,0
|
|
20240422,172500,140010490,7450,7450,7450,7450,0
|
|
20240422,172400,140010490,7450,7450,7450,7450,0
|
|
20240422,172300,140010490,7450,7450,7450,7450,0
|
|
20240422,172200,140010490,7450,7450,7450,7450,0
|
|
20240422,172100,140010490,7450,7450,7450,7450,0
|
|
20240422,172000,140010490,7450,7450,7450,7450,0
|
|
20240422,171900,140010490,7450,7450,7450,7450,0
|
|
20240422,171800,140010490,7450,7450,7450,7450,0
|
|
20240422,171700,140010490,7450,7450,7450,7450,0
|
|
20240422,171600,140010490,7450,7450,7450,7450,0
|
|
20240422,171500,140010490,7450,7450,7450,7450,0
|
|
20240422,171400,140010490,7450,7450,7450,7450,0
|
|
20240422,171300,140010490,7450,7450,7450,7450,0
|
|
20240422,171200,140010490,7450,7450,7450,7450,0
|
|
20240422,171100,140010490,7450,7450,7450,7450,0
|
|
20240422,171000,140010490,7450,7450,7450,7450,0
|
|
20240422,170900,140010490,7450,7450,7450,7450,0
|
|
20240422,170800,140010490,7450,7450,7450,7450,0
|
|
20240422,170700,140010490,7450,7450,7450,7450,0
|
|
20240422,170600,140010490,7450,7450,7450,7450,749
|
|
20240422,170500,140010490,7450,7450,7450,7450,0
|
|
20240422,170400,140010490,7450,7450,7450,7450,0
|
|
20240422,170300,140010490,7450,7450,7450,7450,0
|
|
20240422,170200,140010490,7450,7450,7450,7450,0
|
|
20240422,170100,140010490,7450,7450,7450,7450,0
|
|
20240422,170000,140010490,7450,7450,7450,7450,0
|
|
20240422,165900,140010490,7450,7450,7450,7450,0
|
|
20240422,165800,140010490,7450,7450,7450,7450,0
|
|
20240422,165700,140010490,7450,7450,7450,7450,0
|
|
20240422,165600,140010490,7450,7450,7450,7450,0
|
|
20240422,165500,140010490,7450,7450,7450,7450,0
|
|
20240422,165400,140010490,7450,7450,7450,7450,0
|
|
20240422,165300,140010490,7450,7450,7450,7450,0
|
|
20240422,165200,140010490,7450,7450,7450,7450,0
|
|
20240422,165100,140010490,7450,7450,7450,7450,0
|
|
20240422,165000,140010490,7450,7450,7450,7450,0
|
|
20240422,164900,140010490,7450,7450,7450,7450,0
|
|
20240422,164800,140010490,7450,7450,7450,7450,0
|
|
20240422,164700,140010490,7450,7450,7450,7450,0
|
|
20240422,164600,140010490,7450,7450,7450,7450,0
|
|
20240422,164500,140010490,7450,7450,7450,7450,0
|
|
20240422,164400,140010490,7450,7450,7450,7450,0
|
|
20240422,164300,140010490,7450,7450,7450,7450,0
|
|
20240422,164200,140010490,7450,7450,7450,7450,0
|
|
20240422,164100,140010490,7450,7450,7450,7450,0
|
|
20240422,164000,140010490,7450,7450,7450,7450,0
|
|
20240422,163900,140010490,7450,7450,7450,7450,0
|
|
20240422,163800,140010490,7450,7450,7450,7450,0
|
|
20240422,163700,140010490,7450,7450,7450,7450,0
|
|
20240422,163600,140010490,7450,7450,7450,7450,749
|
|
20240422,163500,140010490,7450,7450,7450,7450,0
|
|
20240422,163400,140010490,7450,7450,7450,7450,0
|
|
20240422,163300,140010490,7450,7450,7450,7450,0
|
|
20240422,163200,140010490,7450,7450,7450,7450,0
|
|
20240422,163100,140010490,7450,7450,7450,7450,0
|
|
20240422,163000,140010490,7450,7450,7450,7450,0
|
|
20240422,162900,140010490,7450,7450,7450,7450,0
|
|
20240422,162800,140010490,7450,7450,7450,7450,0
|
|
20240422,162700,140010490,7450,7450,7450,7450,0
|
|
20240422,162600,140010490,7450,7450,7450,7450,0
|
|
20240422,162500,140010490,7450,7450,7450,7450,0
|
|
20240422,162400,140010490,7450,7450,7450,7450,0
|
|
20240422,162300,140010490,7450,7450,7450,7450,0
|
|
20240422,162200,140010490,7450,7450,7450,7450,0
|
|
20240422,162100,140010490,7450,7450,7450,7450,0
|
|
20240422,162000,140010490,7450,7450,7450,7450,0
|
|
20240422,161900,140010490,7450,7450,7450,7450,0
|
|
20240422,161800,140010490,7450,7450,7450,7450,0
|
|
20240422,161700,140010490,7450,7450,7450,7450,0
|
|
20240422,161600,140010490,7450,7450,7450,7450,0
|
|
20240422,161500,140010490,7450,7450,7450,7450,0
|
|
20240422,161400,140010490,7450,7450,7450,7450,0
|
|
20240422,161300,140010490,7450,7450,7450,7450,0
|
|
20240422,161200,140010490,7450,7450,7450,7450,0
|
|
20240422,161100,140010490,7450,7450,7450,7450,0
|
|
20240422,161000,140010490,7450,7450,7450,7450,0
|
|
20240422,160900,140010490,7450,7450,7450,7450,0
|
|
20240422,160800,140010490,7450,7450,7450,7450,0
|
|
20240422,160700,140010490,7450,7450,7450,7450,0
|
|
20240422,160600,140010490,7450,7450,7450,7450,749
|
|
20240422,160500,140010490,7450,7450,7450,7450,0
|
|
20240422,160400,140010490,7450,7450,7450,7450,0
|
|
20240422,160300,140010490,7450,7450,7450,7450,0
|
|
20240422,160200,140010490,7450,7450,7450,7450,0
|
|
20240422,160100,140010490,7450,7450,7450,7450,0
|
|
20240422,160000,140010490,7450,7450,7450,7450,0
|
|
20240422,155900,140010490,7450,7450,7450,7450,0
|
|
20240422,155800,140010490,7450,7450,7450,7450,0
|
|
20240422,155700,140010490,7450,7450,7450,7450,0
|
|
20240422,155600,140010490,7450,7450,7450,7450,0
|
|
20240422,155500,140010490,7450,7450,7450,7450,0
|
|
20240422,155400,140010490,7450,7450,7450,7450,0
|
|
20240422,155300,140010490,7450,7450,7450,7450,0
|
|
20240422,155200,140010490,7450,7450,7450,7450,0
|
|
20240422,155100,140010490,7450,7450,7450,7450,0
|
|
20240422,155000,140010490,7450,7450,7450,7450,0
|
|
20240422,154900,140010490,7450,7450,7450,7450,0
|
|
20240422,154800,140010490,7450,7450,7450,7450,0
|
|
20240422,154700,140010490,7450,7450,7450,7450,0
|
|
20240422,154600,140010490,7450,7450,7450,7450,0
|
|
20240422,154500,140010490,7450,7450,7450,7450,0
|
|
20240422,154400,140010490,7450,7450,7450,7450,0
|
|
20240422,154300,140010490,7450,7450,7450,7450,0
|
|
20240422,154200,140010490,7450,7450,7450,7450,0
|
|
20240422,154100,140010490,7450,7450,7450,7450,0
|
|
20240422,154000,140010490,7450,7450,7450,7450,0
|
|
20240422,153900,140010490,7450,7450,7450,7450,0
|
|
20240422,153800,140010490,7450,7450,7450,7450,0
|
|
20240422,153700,140010490,7450,7450,7450,7450,0
|
|
20240422,153600,140010490,7450,7450,7450,7450,749
|
|
20240422,153500,140010490,7450,7450,7450,7450,0
|
|
20240422,153400,140010490,7450,7450,7450,7450,0
|
|
20240422,153300,140010490,7450,7450,7450,7450,0
|
|
20240422,153200,140010490,7450,7450,7450,7450,0
|
|
20240422,153100,140010490,7450,7450,7450,7450,0
|
|
20240422,153000,140010490,7450,7450,7450,7450,749
|
|
20240422,152900,134430440,7450,7450,7450,7450,0
|
|
20240422,152800,134430440,7450,7450,7450,7450,0
|
|
20240422,152700,134430440,7450,7450,7450,7450,0
|
|
20240422,152600,134430440,7450,7450,7450,7450,0
|
|
20240422,152500,134430440,7450,7450,7450,7450,0
|
|
20240422,152400,134430440,7450,7450,7450,7450,0
|
|
20240422,152300,134430440,7450,7450,7450,7450,0
|
|
20240422,152200,134430440,7450,7450,7450,7450,0
|
|
20240422,152100,134430440,7450,7450,7450,7450,0
|
|
20240422,152000,134430440,7450,7450,7450,7450,0
|
|
20240422,151900,134430440,7450,7450,7450,7450,0
|
|
20240422,151800,134430440,7450,7450,7450,7450,0
|
|
20240422,151700,134430440,7450,7460,7460,7450,55
|
|
20240422,151600,134020670,7450,7450,7450,7450,20
|
|
20240422,151500,133871670,7450,7450,7450,7450,0
|
|
20240422,151400,133871670,7450,7450,7450,7450,0
|
|
20240422,151300,133871670,7450,7450,7450,7450,5
|
|
20240422,151200,133834420,7440,7440,7440,7440,119
|
|
20240422,151100,132949060,7430,7450,7450,7430,3541
|
|
20240422,151000,106639160,7450,7450,7450,7450,13
|
|
20240422,150900,106542310,7460,7460,7460,7460,60
|
|
20240422,150800,106094710,7450,7450,7450,7450,0
|
|
20240422,150700,106094710,7450,7450,7450,7430,724
|
|
20240422,150600,100710690,7460,7460,7460,7460,9
|
|
20240422,150500,100643550,7460,7460,7460,7460,285
|
|
20240422,150400,98517450,7460,7460,7460,7460,0
|
|
20240422,150300,98517450,7460,7460,7460,7460,0
|
|
20240422,150200,98517450,7460,7460,7460,7460,0
|
|
20240422,150100,98517450,7460,7460,7460,7460,0
|
|
20240422,150000,98517450,7460,7460,7460,7460,0
|
|
20240422,145900,98517450,7460,7460,7460,7460,14
|
|
20240422,145800,98413010,7460,7460,7460,7460,12
|
|
20240422,145700,98323490,7460,7460,7460,7460,0
|
|
20240422,145600,98323490,7460,7460,7460,7460,0
|
|
20240422,145500,98323490,7460,7460,7460,7460,0
|
|
20240422,145400,98323490,7460,7450,7460,7450,135
|
|
20240422,145300,97316720,7450,7450,7450,7450,5
|
|
20240422,145200,97279470,7450,7450,7450,7450,3
|
|
20240422,145100,97257120,7450,7450,7450,7450,16
|
|
20240422,145000,97137920,7450,7450,7450,7450,60
|
|
20240422,144900,96690920,7450,7450,7450,7450,1000
|
|
20240422,144800,89240920,7460,7460,7460,7460,0
|
|
20240422,144700,89240920,7460,7460,7460,7460,0
|
|
20240422,144600,89240920,7460,7460,7460,7460,2
|
|
20240422,144500,89226000,7460,7460,7460,7460,0
|
|
20240422,144400,89226000,7460,7460,7460,7460,0
|
|
20240422,144300,89226000,7460,7460,7460,7460,10
|
|
20240422,144200,89151400,7460,7460,7460,7460,11
|
|
20240422,144100,89069340,7460,7460,7460,7460,7
|
|
20240422,144000,89017120,7460,7460,7460,7460,0
|
|
20240422,143900,89017120,7460,7460,7460,7460,0
|
|
20240422,143800,89017120,7460,7460,7460,7460,0
|
|
20240422,143700,89017120,7460,7460,7460,7460,1
|
|
20240422,143600,89009660,7460,7460,7460,7460,0
|
|
20240422,143500,89009660,7460,7460,7460,7460,10
|
|
20240422,143400,88935060,7460,7460,7460,7460,194
|
|
20240422,143300,87487820,7460,7460,7460,7460,5
|
|
20240422,143200,87450520,7460,7460,7460,7460,0
|
|
20240422,143100,87450520,7460,7460,7460,7460,315
|
|
20240422,143000,85100620,7460,7460,7460,7460,0
|
|
20240422,142900,85100620,7460,7460,7460,7460,0
|
|
20240422,142800,85100620,7460,7460,7460,7460,447
|
|
20240422,142700,81766000,7460,7460,7460,7460,0
|
|
20240422,142600,81766000,7460,7460,7460,7460,45
|
|
20240422,142500,81430300,7470,7470,7470,7470,0
|
|
20240422,142400,81430300,7470,7470,7470,7470,1
|
|
20240422,142300,81422830,7470,7470,7470,7470,0
|
|
20240422,142200,81422830,7470,7470,7470,7470,1
|
|
20240422,142100,81415360,7470,7470,7470,7470,0
|
|
20240422,142000,81415360,7470,7470,7470,7470,1
|
|
20240422,141900,81407890,7470,7470,7470,7470,0
|
|
20240422,141800,81407890,7470,7470,7470,7470,10
|
|
20240422,141700,81333190,7470,7470,7470,7470,0
|
|
20240422,141600,81333190,7470,7480,7480,7470,14
|
|
20240422,141500,81228540,7470,7470,7470,7470,7
|
|
20240422,141400,81176250,7470,7470,7470,7470,0
|
|
20240422,141300,81176250,7470,7470,7470,7470,0
|
|
20240422,141200,81176250,7470,7470,7470,7470,0
|
|
20240422,141100,81176250,7470,7470,7470,7470,0
|
|
20240422,141000,81176250,7470,7470,7470,7470,0
|
|
20240422,140900,81176250,7470,7470,7470,7470,0
|
|
20240422,140800,81176250,7470,7470,7470,7470,0
|
|
20240422,140700,81176250,7470,7470,7470,7470,0
|
|
20240422,140600,81176250,7470,7470,7470,7470,68
|
|
20240422,140500,80668290,7480,7480,7480,7480,10
|
|
20240422,140400,80593490,7470,7470,7470,7470,0
|
|
20240422,140300,80593490,7470,7470,7470,7470,0
|
|
20240422,140200,80593490,7470,7470,7470,7470,0
|
|
20240422,140100,80593490,7470,7470,7470,7470,0
|
|
20240422,140000,80593490,7470,7470,7470,7470,0
|
|
20240422,135900,80593490,7470,7470,7470,7470,413
|
|
20240422,135800,77508380,7470,7470,7470,7470,0
|
|
20240422,135700,77508380,7470,7470,7470,7470,0
|
|
20240422,135600,77508380,7470,7470,7470,7470,0
|
|
20240422,135500,77508380,7470,7470,7470,7470,0
|
|
20240422,135400,77508380,7470,7470,7470,7470,0
|
|
20240422,135300,77508380,7470,7470,7470,7470,12
|
|
20240422,135200,77418740,7470,7470,7470,7470,0
|
|
20240422,135100,77418740,7470,7470,7470,7470,0
|
|
20240422,135000,77418740,7470,7470,7470,7470,0
|
|
20240422,134900,77418740,7470,7470,7470,7470,10
|
|
20240422,134800,77344040,7470,7470,7470,7470,4
|
|
20240422,134700,77314160,7470,7470,7470,7470,0
|
|
20240422,134600,77314160,7470,7470,7470,7470,0
|
|
20240422,134500,77314160,7470,7470,7470,7470,1
|
|
20240422,134400,77306690,7470,7470,7470,7470,5
|
|
20240422,134300,77269340,7450,7450,7450,7450,0
|
|
20240422,134200,77269340,7450,7450,7450,7450,0
|
|
20240422,134100,77269340,7450,7450,7450,7450,0
|
|
20240422,134000,77269340,7450,7450,7450,7450,0
|
|
20240422,133900,77269340,7450,7450,7450,7450,4
|
|
20240422,133800,77239540,7460,7460,7460,7460,0
|
|
20240422,133700,77239540,7460,7460,7460,7460,0
|
|
20240422,133600,77239540,7460,7450,7460,7450,26
|
|
20240422,133500,77045620,7450,7450,7450,7450,0
|
|
20240422,133400,77045620,7450,7450,7450,7450,4
|
|
20240422,133300,77015820,7450,7450,7450,7450,0
|
|
20240422,133200,77015820,7450,7450,7450,7450,0
|
|
20240422,133100,77015820,7450,7450,7450,7450,39
|
|
20240422,133000,76725270,7480,7480,7480,7480,9
|
|
20240422,132900,76657950,7480,7480,7480,7480,1
|
|
20240422,132800,76650470,7480,7480,7480,7480,0
|
|
20240422,132700,76650470,7480,7480,7480,7480,0
|
|
20240422,132600,76650470,7480,7480,7480,7480,0
|
|
20240422,132500,76650470,7480,7480,7480,7480,10
|
|
20240422,132400,76575670,7450,7450,7450,7450,0
|
|
20240422,132300,76575670,7450,7480,7480,7450,1671
|
|
20240422,132200,64116400,7470,7470,7470,7470,0
|
|
20240422,132100,64116400,7470,7470,7470,7470,0
|
|
20240422,132000,64116400,7470,7470,7470,7470,1
|
|
20240422,131900,64108930,7470,7470,7470,7470,6
|
|
20240422,131800,64064110,7460,7460,7460,7460,0
|
|
20240422,131700,64064110,7460,7460,7460,7460,0
|
|
20240422,131600,64064110,7460,7460,7460,7460,0
|
|
20240422,131500,64064110,7460,7460,7460,7460,0
|
|
20240422,131400,64064110,7460,7460,7460,7460,0
|
|
20240422,131300,64064110,7460,7460,7460,7460,0
|
|
20240422,131200,64064110,7460,7460,7460,7460,0
|
|
20240422,131100,64064110,7460,7460,7460,7460,40
|
|
20240422,131000,63765710,7460,7460,7460,7460,0
|
|
20240422,130900,63765710,7460,7460,7460,7460,0
|
|
20240422,130800,63765710,7460,7460,7460,7460,0
|
|
20240422,130700,63765710,7460,7460,7460,7460,0
|
|
20240422,130600,63765710,7460,7460,7460,7460,0
|
|
20240422,130500,63765710,7460,7460,7460,7460,1
|
|
20240422,130400,63758250,7480,7480,7480,7480,0
|
|
20240422,130300,63758250,7480,7480,7480,7480,0
|
|
20240422,130200,63758250,7480,7480,7480,7480,0
|
|
20240422,130100,63758250,7480,7460,7480,7460,355
|
|
20240422,130000,61109850,7460,7460,7460,7460,0
|
|
20240422,125900,61109850,7460,7460,7460,7460,0
|
|
20240422,125800,61109850,7460,7460,7460,7460,0
|
|
20240422,125700,61109850,7460,7460,7460,7460,0
|
|
20240422,125600,61109850,7460,7460,7460,7460,0
|
|
20240422,125500,61109850,7460,7460,7460,7460,0
|
|
20240422,125400,61109850,7460,7460,7460,7460,0
|
|
20240422,125300,61109850,7460,7460,7460,7460,0
|
|
20240422,125200,61109850,7460,7460,7460,7460,10
|
|
20240422,125100,61035250,7470,7470,7470,7470,0
|
|
20240422,125000,61035250,7470,7470,7470,7470,0
|
|
20240422,124900,61035250,7470,7470,7470,7470,0
|
|
20240422,124800,61035250,7470,7470,7470,7470,300
|
|
20240422,124700,58794250,7460,7460,7460,7460,56
|
|
20240422,124600,58376490,7460,7460,7460,7460,0
|
|
20240422,124500,58376490,7460,7460,7460,7460,0
|
|
20240422,124400,58376490,7460,7470,7470,7460,128
|
|
20240422,124300,57421600,7470,7470,7470,7470,40
|
|
20240422,124200,57122800,7470,7470,7470,7470,0
|
|
20240422,124100,57122800,7470,7470,7470,7470,0
|
|
20240422,124000,57122800,7470,7470,7470,7470,54
|
|
20240422,123900,56719420,7480,7480,7480,7480,0
|
|
20240422,123800,56719420,7480,7480,7480,7480,0
|
|
20240422,123700,56719420,7480,7480,7480,7480,0
|
|
20240422,123600,56719420,7480,7480,7480,7480,0
|
|
20240422,123500,56719420,7480,7480,7480,7480,20
|
|
20240422,123400,56569820,7480,7480,7480,7480,0
|
|
20240422,123300,56569820,7480,7480,7480,7480,34
|
|
20240422,123200,56315500,7470,7470,7470,7470,0
|
|
20240422,123100,56315500,7470,7470,7470,7470,2
|
|
20240422,123000,56300560,7470,7470,7470,7470,6
|
|
20240422,122900,56255740,7460,7460,7460,7460,0
|
|
20240422,122800,56255740,7460,7460,7460,7460,0
|
|
20240422,122700,56255740,7460,7460,7460,7460,0
|
|
20240422,122600,56255740,7460,7460,7460,7460,0
|
|
20240422,122500,56255740,7460,7460,7460,7460,0
|
|
20240422,122400,56255740,7460,7460,7460,7460,0
|
|
20240422,122300,56255740,7460,7460,7460,7460,0
|
|
20240422,122200,56255740,7460,7460,7460,7460,0
|
|
20240422,122100,56255740,7460,7460,7460,7460,0
|
|
20240422,122000,56255740,7460,7460,7460,7460,0
|
|
20240422,121900,56255740,7460,7460,7460,7460,0
|
|
20240422,121800,56255740,7460,7460,7460,7460,0
|
|
20240422,121700,56255740,7460,7480,7480,7460,765
|
|
20240422,121600,50546830,7480,7480,7480,7480,0
|
|
20240422,121500,50546830,7480,7480,7480,7480,0
|
|
20240422,121400,50546830,7480,7480,7480,7480,0
|
|
20240422,121300,50546830,7480,7480,7480,7480,40
|
|
20240422,121200,50247630,7480,7480,7480,7480,1
|
|
20240422,121100,50240150,7480,7480,7480,7480,2
|
|
20240422,121000,50225190,7480,7480,7480,7480,0
|
|
20240422,120900,50225190,7480,7480,7480,7480,0
|
|
20240422,120800,50225190,7480,7480,7480,7480,4
|
|
20240422,120700,50195270,7480,7480,7480,7480,11
|
|
20240422,120600,50112990,7480,7480,7480,7480,2
|
|
20240422,120500,50098030,7480,7480,7480,7480,0
|
|
20240422,120400,50098030,7480,7480,7480,7480,5
|
|
20240422,120300,50060630,7470,7480,7480,7470,4
|
|
20240422,120200,50030740,7470,7470,7470,7470,0
|
|
20240422,120100,50030740,7470,7470,7470,7470,0
|
|
20240422,120000,50030740,7470,7470,7470,7470,0
|
|
20240422,115900,50030740,7470,7470,7470,7470,12
|
|
20240422,115800,49941100,7480,7480,7480,7480,11
|
|
20240422,115700,49858820,7470,7470,7470,7470,0
|
|
20240422,115600,49858820,7470,7470,7470,7470,16
|
|
20240422,115500,49739300,7470,7470,7470,7470,26
|
|
20240422,115400,49545080,7490,7490,7490,7490,0
|
|
20240422,115300,49545080,7490,7490,7490,7490,1
|
|
20240422,115200,49537590,7490,7490,7490,7490,0
|
|
20240422,115100,49537590,7490,7490,7490,7490,0
|
|
20240422,115000,49537590,7490,7490,7490,7490,0
|
|
20240422,114900,49537590,7490,7490,7490,7490,1
|
|
20240422,114800,49530100,7490,7490,7490,7490,3
|
|
20240422,114700,49507630,7490,7490,7490,7490,0
|
|
20240422,114600,49507630,7490,7490,7490,7490,0
|
|
20240422,114500,49507630,7490,7490,7490,7490,5
|
|
20240422,114400,49470180,7490,7490,7490,7490,0
|
|
20240422,114300,49470180,7490,7480,7490,7480,2
|
|
20240422,114200,49455210,7490,7490,7490,7490,1
|
|
20240422,114100,49447720,7480,7480,7480,7480,0
|
|
20240422,114000,49447720,7480,7480,7480,7480,0
|
|
20240422,113900,49447720,7480,7480,7480,7480,0
|
|
20240422,113800,49447720,7480,7480,7480,7480,0
|
|
20240422,113700,49447720,7480,7480,7480,7480,1
|
|
20240422,113600,49440240,7460,7460,7460,7460,0
|
|
20240422,113500,49440240,7460,7460,7460,7460,0
|
|
20240422,113400,49440240,7460,7460,7460,7460,0
|
|
20240422,113300,49440240,7460,7460,7460,7460,0
|
|
20240422,113200,49440240,7460,7460,7460,7460,0
|
|
20240422,113100,49440240,7460,7460,7460,7460,0
|
|
20240422,113000,49440240,7460,7460,7460,7460,0
|
|
20240422,112900,49440240,7460,7460,7460,7460,0
|
|
20240422,112800,49440240,7460,7460,7460,7460,0
|
|
20240422,112700,49440240,7460,7480,7480,7460,130
|
|
20240422,112600,48469190,7490,7490,7490,7490,10
|
|
20240422,112500,48394290,7490,7490,7490,7490,10
|
|
20240422,112400,48319390,7490,7490,7490,7490,0
|
|
20240422,112300,48319390,7490,7490,7490,7490,0
|
|
20240422,112200,48319390,7490,7490,7490,7490,0
|
|
20240422,112100,48319390,7490,7490,7490,7490,0
|
|
20240422,112000,48319390,7490,7490,7490,7490,5
|
|
20240422,111900,48281940,7490,7490,7490,7490,0
|
|
20240422,111800,48281940,7490,7490,7490,7490,40
|
|
20240422,111700,47982340,7490,7490,7490,7490,0
|
|
20240422,111600,47982340,7490,7490,7490,7490,0
|
|
20240422,111500,47982340,7490,7490,7490,7490,5
|
|
20240422,111400,47944890,7460,7470,7470,7460,50
|
|
20240422,111300,47571770,7470,7470,7470,7470,0
|
|
20240422,111200,47571770,7470,7470,7470,7470,0
|
|
20240422,111100,47571770,7470,7470,7470,7470,280
|
|
20240422,111000,45480170,7470,7470,7470,7470,0
|
|
20240422,110900,45480170,7470,7470,7470,7470,30
|
|
20240422,110800,45256070,7470,7470,7470,7470,0
|
|
20240422,110700,45256070,7470,7470,7470,7470,0
|
|
20240422,110600,45256070,7470,7470,7470,7470,0
|
|
20240422,110500,45256070,7470,7470,7470,7470,0
|
|
20240422,110400,45256070,7470,7470,7470,7470,0
|
|
20240422,110300,45256070,7470,7470,7470,7470,100
|
|
20240422,110200,44509070,7470,7470,7470,7470,150
|
|
20240422,110100,43388570,7480,7480,7480,7480,0
|
|
20240422,110000,43388570,7480,7480,7480,7480,63
|
|
20240422,105900,42917330,7490,7490,7490,7490,0
|
|
20240422,105800,42917330,7490,7490,7490,7490,5
|
|
20240422,105700,42879880,7490,7490,7490,7490,0
|
|
20240422,105600,42879880,7490,7490,7490,7490,1
|
|
20240422,105500,42872390,7490,7490,7490,7490,9
|
|
20240422,105400,42804980,7480,7480,7480,7480,0
|
|
20240422,105300,42804980,7480,7480,7480,7480,0
|
|
20240422,105200,42804980,7480,7480,7480,7480,0
|
|
20240422,105100,42804980,7480,7480,7480,7480,0
|
|
20240422,105000,42804980,7480,7480,7480,7480,0
|
|
20240422,104900,42804980,7480,7480,7480,7480,0
|
|
20240422,104800,42804980,7480,7480,7480,7480,0
|
|
20240422,104700,42804980,7480,7480,7480,7480,0
|
|
20240422,104600,42804980,7480,7480,7480,7480,0
|
|
20240422,104500,42804980,7480,7480,7480,7480,1
|
|
20240422,104400,42797500,7490,7490,7490,7490,30
|
|
20240422,104300,42572800,7490,7490,7490,7490,0
|
|
20240422,104200,42572800,7490,7490,7490,7490,0
|
|
20240422,104100,42572800,7490,7490,7490,7490,0
|
|
20240422,104000,42572800,7490,7490,7490,7490,200
|
|
20240422,103900,41074800,7490,7490,7490,7490,0
|
|
20240422,103800,41074800,7490,7490,7490,7490,0
|
|
20240422,103700,41074800,7490,7490,7490,7490,0
|
|
20240422,103600,41074800,7490,7490,7490,7490,0
|
|
20240422,103500,41074800,7490,7490,7490,7490,67
|
|
20240422,103400,40572970,7490,7490,7490,7490,0
|
|
20240422,103300,40572970,7490,7490,7490,7490,10
|
|
20240422,103200,40498070,7480,7480,7480,7480,0
|
|
20240422,103100,40498070,7480,7480,7480,7480,0
|
|
20240422,103000,40498070,7480,7480,7480,7480,0
|
|
20240422,102900,40498070,7480,7480,7480,7480,0
|
|
20240422,102800,40498070,7480,7480,7480,7480,0
|
|
20240422,102700,40498070,7480,7480,7480,7480,300
|
|
20240422,102600,38254070,7490,7490,7490,7490,45
|
|
20240422,102500,37917020,7490,7490,7490,7490,40
|
|
20240422,102400,37617420,7490,7490,7490,7490,0
|
|
20240422,102300,37617420,7490,7490,7490,7490,0
|
|
20240422,102200,37617420,7490,7490,7490,7490,16
|
|
20240422,102100,37497580,7490,7490,7490,7490,0
|
|
20240422,102000,37497580,7490,7490,7490,7490,150
|
|
20240422,101900,36374080,7490,7490,7490,7490,66
|
|
20240422,101800,35879740,7490,7490,7490,7490,30
|
|
20240422,101700,35655040,7490,7490,7490,7490,0
|
|
20240422,101600,35655040,7490,7490,7490,7490,0
|
|
20240422,101500,35655040,7490,7490,7490,7490,1
|
|
20240422,101400,35647550,7490,7490,7490,7490,1
|
|
20240422,101300,35640060,7490,7490,7490,7490,0
|
|
20240422,101200,35640060,7490,7490,7490,7490,0
|
|
20240422,101100,35640060,7490,7490,7490,7490,0
|
|
20240422,101000,35640060,7490,7490,7490,7490,50
|
|
20240422,100900,35265560,7480,7480,7480,7480,2
|
|
20240422,100800,35250600,7480,7480,7480,7480,0
|
|
20240422,100700,35250600,7480,7480,7480,7480,1
|
|
20240422,100600,35243120,7480,7480,7480,7480,6
|
|
20240422,100500,35198240,7470,7470,7470,7470,10
|
|
20240422,100400,35123540,7470,7470,7470,7470,145
|
|
20240422,100300,34040390,7480,7480,7480,7480,0
|
|
20240422,100200,34040390,7480,7480,7480,7480,0
|
|
20240422,100100,34040390,7480,7480,7480,7480,2
|
|
20240422,100000,34025430,7470,7480,7480,7470,24
|
|
20240422,095900,33846140,7480,7480,7480,7480,0
|
|
20240422,095800,33846140,7480,7480,7480,7480,39
|
|
20240422,095700,33554420,7480,7480,7480,7480,11
|
|
20240422,095600,33472140,7480,7480,7480,7480,2
|
|
20240422,095500,33457180,7490,7490,7490,7490,1
|
|
20240422,095400,33449690,7490,7490,7490,7490,0
|
|
20240422,095300,33449690,7490,7490,7490,7490,0
|
|
20240422,095200,33449690,7490,7490,7490,7490,0
|
|
20240422,095100,33449690,7490,7490,7490,7490,0
|
|
20240422,095000,33449690,7490,7490,7490,7490,0
|
|
20240422,094900,33449690,7490,7490,7490,7490,1
|
|
20240422,094800,33442200,7490,7490,7490,7490,1
|
|
20240422,094700,33434710,7490,7490,7490,7490,2
|
|
20240422,094600,33419730,7490,7470,7490,7470,52
|
|
20240422,094500,33031250,7490,7490,7490,7490,20
|
|
20240422,094400,32881450,7500,7500,7500,7500,0
|
|
20240422,094300,32881450,7500,7500,7500,7500,1
|
|
20240422,094200,32873950,7500,7500,7500,7500,0
|
|
20240422,094100,32873950,7500,7500,7500,7500,0
|
|
20240422,094000,32873950,7500,7500,7500,7500,5
|
|
20240422,093900,32836450,7500,7500,7500,7500,1
|
|
20240422,093800,32828950,7470,7470,7470,7470,0
|
|
20240422,093700,32828950,7470,7470,7470,7470,0
|
|
20240422,093600,32828950,7470,7470,7470,7470,0
|
|
20240422,093500,32828950,7470,7470,7470,7470,0
|
|
20240422,093400,32828950,7470,7470,7470,7470,0
|
|
20240422,093300,32828950,7470,7470,7470,7470,7
|
|
20240422,093200,32776660,7470,7470,7470,7470,0
|
|
20240422,093100,32776660,7470,7480,7480,7470,1000
|
|
20240422,093000,25306650,7470,7500,7500,7470,8
|
|
20240422,092900,25246850,7470,7500,7500,7470,11
|
|
20240422,092800,25164500,7470,7470,7470,7470,0
|
|
20240422,092700,25164500,7470,7470,7470,7470,0
|
|
20240422,092600,25164500,7470,7470,7470,7470,0
|
|
20240422,092500,25164500,7470,7470,7470,7470,0
|
|
20240422,092400,25164500,7470,7470,7470,7470,108
|
|
20240422,092300,24357740,7500,7500,7500,7500,1492
|
|
20240422,092200,13167740,7520,7520,7520,7520,15
|
|
20240422,092100,13054940,7520,7520,7520,7520,0
|
|
20240422,092000,13054940,7520,7520,7520,7520,38
|
|
20240422,091900,12769180,7500,7460,7500,7460,18
|
|
20240422,091800,12634780,7460,7460,7460,7460,0
|
|
20240422,091700,12634780,7460,7460,7460,7460,0
|
|
20240422,091600,12634780,7460,7460,7460,7460,0
|
|
20240422,091500,12634780,7460,7460,7460,7460,0
|
|
20240422,091400,12634780,7460,7460,7460,7460,1000
|
|
20240422,091300,5174780,7460,7460,7460,7460,0
|
|
20240422,091200,5174780,7460,7470,7470,7460,20
|
|
20240422,091100,5025570,7500,7500,7500,7500,0
|
|
20240422,091000,5025570,7500,7510,7510,7500,105
|
|
20240422,090900,4238000,7510,7510,7510,7510,41
|
|
20240422,090800,3930090,7510,7510,7510,7510,0
|
|
20240422,090700,3930090,7510,7520,7520,7510,46
|
|
20240422,090600,3584420,7520,7510,7520,7510,76
|
|
20240422,090500,3013600,7510,7470,7510,7470,154
|
|
20240422,090400,1862900,7450,7450,7450,7450,150
|
|
20240422,090300,745400,7450,7450,7450,7450,0
|
|
20240422,090200,745400,7450,7450,7450,7450,51
|
|
20240422,090100,365450,7450,7450,7450,7450,0
|
|
20240422,090000,365450,7450,7470,7470,7450,49
|