620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191700,123913480,7330,7330,7330,7330,49
|
|
20240423,191600,123913480,7330,7330,7330,7330,0
|
|
20240423,191500,123913480,7330,7330,7330,7330,0
|
|
20240423,191400,123913480,7330,7330,7330,7330,0
|
|
20240423,191300,123913480,7330,7330,7330,7330,0
|
|
20240423,191200,123913480,7330,7330,7330,7330,0
|
|
20240423,191100,123913480,7330,7330,7330,7330,0
|
|
20240423,191000,123913480,7330,7330,7330,7330,0
|
|
20240423,190900,123913480,7330,7330,7330,7330,0
|
|
20240423,190800,123913480,7330,7330,7330,7330,0
|
|
20240423,190700,123913480,7330,7330,7330,7330,0
|
|
20240423,190600,123913480,7330,7330,7330,7330,0
|
|
20240423,190500,123913480,7330,7330,7330,7330,0
|
|
20240423,190400,123913480,7330,7330,7330,7330,0
|
|
20240423,190300,123913480,7330,7330,7330,7330,0
|
|
20240423,190200,123913480,7330,7330,7330,7330,0
|
|
20240423,190100,123913480,7330,7330,7330,7330,0
|
|
20240423,190000,123913480,7330,7330,7330,7330,0
|
|
20240423,185900,123913480,7330,7330,7330,7330,0
|
|
20240423,185800,123913480,7330,7330,7330,7330,0
|
|
20240423,185700,123913480,7330,7330,7330,7330,0
|
|
20240423,185600,123913480,7330,7330,7330,7330,0
|
|
20240423,185500,123913480,7330,7330,7330,7330,0
|
|
20240423,185400,123913480,7330,7330,7330,7330,0
|
|
20240423,185300,123913480,7330,7330,7330,7330,0
|
|
20240423,185200,123913480,7330,7330,7330,7330,0
|
|
20240423,185100,123913480,7330,7330,7330,7330,0
|
|
20240423,185000,123913480,7330,7330,7330,7330,0
|
|
20240423,184900,123913480,7330,7330,7330,7330,0
|
|
20240423,184800,123913480,7330,7330,7330,7330,0
|
|
20240423,184700,123913480,7330,7330,7330,7330,49
|
|
20240423,184600,123913480,7330,7330,7330,7330,0
|
|
20240423,184500,123913480,7330,7330,7330,7330,0
|
|
20240423,184400,123913480,7330,7330,7330,7330,0
|
|
20240423,184300,123913480,7330,7330,7330,7330,0
|
|
20240423,184200,123913480,7330,7330,7330,7330,0
|
|
20240423,184100,123913480,7330,7330,7330,7330,0
|
|
20240423,184000,123913480,7330,7330,7330,7330,0
|
|
20240423,183900,123913480,7330,7330,7330,7330,0
|
|
20240423,183800,123913480,7330,7330,7330,7330,0
|
|
20240423,183700,123913480,7330,7330,7330,7330,0
|
|
20240423,183600,123913480,7330,7330,7330,7330,0
|
|
20240423,183500,123913480,7330,7330,7330,7330,0
|
|
20240423,183400,123913480,7330,7330,7330,7330,0
|
|
20240423,183300,123913480,7330,7330,7330,7330,0
|
|
20240423,183200,123913480,7330,7330,7330,7330,0
|
|
20240423,183100,123913480,7330,7330,7330,7330,0
|
|
20240423,183000,123913480,7330,7330,7330,7330,0
|
|
20240423,182900,123913480,7330,7330,7330,7330,0
|
|
20240423,182800,123913480,7330,7330,7330,7330,0
|
|
20240423,182700,123913480,7330,7330,7330,7330,0
|
|
20240423,182600,123913480,7330,7330,7330,7330,0
|
|
20240423,182500,123913480,7330,7330,7330,7330,0
|
|
20240423,182400,123913480,7330,7330,7330,7330,0
|
|
20240423,182300,123913480,7330,7330,7330,7330,0
|
|
20240423,182200,123913480,7330,7330,7330,7330,0
|
|
20240423,182100,123913480,7330,7330,7330,7330,0
|
|
20240423,182000,123913480,7330,7330,7330,7330,0
|
|
20240423,181900,123913480,7330,7330,7330,7330,0
|
|
20240423,181800,123913480,7330,7330,7330,7330,0
|
|
20240423,181700,123913480,7330,7330,7330,7330,49
|
|
20240423,181600,123913480,7330,7330,7330,7330,0
|
|
20240423,181500,123913480,7330,7330,7330,7330,0
|
|
20240423,181400,123913480,7330,7330,7330,7330,0
|
|
20240423,181300,123913480,7330,7330,7330,7330,0
|
|
20240423,181200,123913480,7330,7330,7330,7330,0
|
|
20240423,181100,123913480,7330,7330,7330,7330,0
|
|
20240423,181000,123913480,7330,7330,7330,7330,0
|
|
20240423,180900,123913480,7330,7330,7330,7330,0
|
|
20240423,180800,123913480,7330,7330,7330,7330,0
|
|
20240423,180700,123913480,7330,7330,7330,7330,0
|
|
20240423,180600,123913480,7330,7330,7330,7330,0
|
|
20240423,180500,123913480,7330,7330,7330,7330,0
|
|
20240423,180400,123913480,7330,7330,7330,7330,0
|
|
20240423,180300,123913480,7330,7330,7330,7330,0
|
|
20240423,180200,123913480,7330,7330,7330,7330,0
|
|
20240423,180100,123913480,7330,7330,7330,7330,0
|
|
20240423,180000,123913480,7330,7330,7330,7330,0
|
|
20240423,175900,123913480,7330,7330,7330,7330,0
|
|
20240423,175800,123913480,7330,7330,7330,7330,0
|
|
20240423,175700,123913480,7330,7330,7330,7330,0
|
|
20240423,175600,123913480,7330,7330,7330,7330,0
|
|
20240423,175500,123913480,7330,7330,7330,7330,0
|
|
20240423,175400,123913480,7330,7330,7330,7330,0
|
|
20240423,175300,123913480,7330,7330,7330,7330,0
|
|
20240423,175200,123913480,7330,7330,7330,7330,0
|
|
20240423,175100,123913480,7330,7330,7330,7330,0
|
|
20240423,175000,123913480,7330,7330,7330,7330,0
|
|
20240423,174900,123913480,7330,7330,7330,7330,0
|
|
20240423,174800,123913480,7330,7330,7330,7330,0
|
|
20240423,174700,123913480,7330,7330,7330,7330,49
|
|
20240423,174600,123913480,7330,7330,7330,7330,0
|
|
20240423,174500,123913480,7330,7330,7330,7330,0
|
|
20240423,174400,123913480,7330,7330,7330,7330,0
|
|
20240423,174300,123913480,7330,7330,7330,7330,0
|
|
20240423,174200,123913480,7330,7330,7330,7330,0
|
|
20240423,174100,123913480,7330,7330,7330,7330,0
|
|
20240423,174000,123913480,7330,7330,7330,7330,0
|
|
20240423,173900,123913480,7330,7330,7330,7330,0
|
|
20240423,173800,123913480,7330,7330,7330,7330,0
|
|
20240423,173700,123913480,7330,7330,7330,7330,0
|
|
20240423,173600,123913480,7330,7330,7330,7330,0
|
|
20240423,173500,123913480,7330,7330,7330,7330,0
|
|
20240423,173400,123913480,7330,7330,7330,7330,0
|
|
20240423,173300,123913480,7330,7330,7330,7330,0
|
|
20240423,173200,123913480,7330,7330,7330,7330,0
|
|
20240423,173100,123913480,7330,7330,7330,7330,0
|
|
20240423,173000,123913480,7330,7330,7330,7330,0
|
|
20240423,172900,123913480,7330,7330,7330,7330,0
|
|
20240423,172800,123913480,7330,7330,7330,7330,0
|
|
20240423,172700,123913480,7330,7330,7330,7330,0
|
|
20240423,172600,123913480,7330,7330,7330,7330,0
|
|
20240423,172500,123913480,7330,7330,7330,7330,0
|
|
20240423,172400,123913480,7330,7330,7330,7330,0
|
|
20240423,172300,123913480,7330,7330,7330,7330,0
|
|
20240423,172200,123913480,7330,7330,7330,7330,0
|
|
20240423,172100,123913480,7330,7330,7330,7330,0
|
|
20240423,172000,123913480,7330,7330,7330,7330,0
|
|
20240423,171900,123913480,7330,7330,7330,7330,0
|
|
20240423,171800,123913480,7330,7330,7330,7330,0
|
|
20240423,171700,123913480,7330,7330,7330,7330,49
|
|
20240423,171600,123913480,7330,7330,7330,7330,0
|
|
20240423,171500,123913480,7330,7330,7330,7330,0
|
|
20240423,171400,123913480,7330,7330,7330,7330,0
|
|
20240423,171300,123913480,7330,7330,7330,7330,0
|
|
20240423,171200,123913480,7330,7330,7330,7330,0
|
|
20240423,171100,123913480,7330,7330,7330,7330,0
|
|
20240423,171000,123913480,7330,7330,7330,7330,0
|
|
20240423,170900,123913480,7330,7330,7330,7330,0
|
|
20240423,170800,123913480,7330,7330,7330,7330,0
|
|
20240423,170700,123913480,7330,7330,7330,7330,0
|
|
20240423,170600,123913480,7330,7330,7330,7330,0
|
|
20240423,170500,123913480,7330,7330,7330,7330,0
|
|
20240423,170400,123913480,7330,7330,7330,7330,0
|
|
20240423,170300,123913480,7330,7330,7330,7330,0
|
|
20240423,170200,123913480,7330,7330,7330,7330,0
|
|
20240423,170100,123913480,7330,7330,7330,7330,0
|
|
20240423,170000,123913480,7330,7330,7330,7330,0
|
|
20240423,165900,123913480,7330,7330,7330,7330,0
|
|
20240423,165800,123913480,7330,7330,7330,7330,0
|
|
20240423,165700,123913480,7330,7330,7330,7330,0
|
|
20240423,165600,123913480,7330,7330,7330,7330,0
|
|
20240423,165500,123913480,7330,7330,7330,7330,0
|
|
20240423,165400,123913480,7330,7330,7330,7330,0
|
|
20240423,165300,123913480,7330,7330,7330,7330,0
|
|
20240423,165200,123913480,7330,7330,7330,7330,0
|
|
20240423,165100,123913480,7330,7330,7330,7330,0
|
|
20240423,165000,123913480,7330,7330,7330,7330,0
|
|
20240423,164900,123913480,7330,7330,7330,7330,0
|
|
20240423,164800,123913480,7330,7330,7330,7330,0
|
|
20240423,164700,123913480,7330,7330,7330,7330,49
|
|
20240423,164600,123913480,7330,7330,7330,7330,0
|
|
20240423,164500,123913480,7330,7330,7330,7330,0
|
|
20240423,164400,123913480,7330,7330,7330,7330,0
|
|
20240423,164300,123913480,7330,7330,7330,7330,0
|
|
20240423,164200,123913480,7330,7330,7330,7330,0
|
|
20240423,164100,123913480,7330,7330,7330,7330,0
|
|
20240423,164000,123913480,7330,7330,7330,7330,0
|
|
20240423,163900,123913480,7330,7330,7330,7330,0
|
|
20240423,163800,123913480,7330,7330,7330,7330,0
|
|
20240423,163700,123913480,7330,7330,7330,7330,0
|
|
20240423,163600,123913480,7330,7330,7330,7330,0
|
|
20240423,163500,123913480,7330,7330,7330,7330,0
|
|
20240423,163400,123913480,7330,7330,7330,7330,0
|
|
20240423,163300,123913480,7330,7330,7330,7330,0
|
|
20240423,163200,123913480,7330,7330,7330,7330,0
|
|
20240423,163100,123913480,7330,7330,7330,7330,0
|
|
20240423,163000,123913480,7330,7330,7330,7330,0
|
|
20240423,162900,123913480,7330,7330,7330,7330,0
|
|
20240423,162800,123913480,7330,7330,7330,7330,0
|
|
20240423,162700,123913480,7330,7330,7330,7330,0
|
|
20240423,162600,123913480,7330,7330,7330,7330,0
|
|
20240423,162500,123913480,7330,7330,7330,7330,0
|
|
20240423,162400,123913480,7330,7330,7330,7330,0
|
|
20240423,162300,123913480,7330,7330,7330,7330,0
|
|
20240423,162200,123913480,7330,7330,7330,7330,0
|
|
20240423,162100,123913480,7330,7330,7330,7330,0
|
|
20240423,162000,123913480,7330,7330,7330,7330,0
|
|
20240423,161900,123913480,7330,7330,7330,7330,0
|
|
20240423,161800,123913480,7330,7330,7330,7330,0
|
|
20240423,161700,123913480,7330,7330,7330,7330,49
|
|
20240423,161600,123913480,7330,7330,7330,7330,0
|
|
20240423,161500,123913480,7330,7330,7330,7330,0
|
|
20240423,161400,123913480,7330,7330,7330,7330,0
|
|
20240423,161300,123913480,7330,7330,7330,7330,0
|
|
20240423,161200,123913480,7330,7330,7330,7330,0
|
|
20240423,161100,123913480,7330,7330,7330,7330,0
|
|
20240423,161000,123913480,7330,7330,7330,7330,0
|
|
20240423,160900,123913480,7330,7330,7330,7330,0
|
|
20240423,160800,123913480,7330,7330,7330,7330,0
|
|
20240423,160700,123913480,7330,7330,7330,7330,0
|
|
20240423,160600,123913480,7330,7330,7330,7330,0
|
|
20240423,160500,123913480,7330,7330,7330,7330,0
|
|
20240423,160400,123913480,7330,7330,7330,7330,0
|
|
20240423,160300,123913480,7330,7330,7330,7330,0
|
|
20240423,160200,123913480,7330,7330,7330,7330,0
|
|
20240423,160100,123913480,7330,7330,7330,7330,0
|
|
20240423,160000,123913480,7330,7330,7330,7330,0
|
|
20240423,155900,123913480,7330,7330,7330,7330,0
|
|
20240423,155800,123913480,7330,7330,7330,7330,0
|
|
20240423,155700,123913480,7330,7330,7330,7330,0
|
|
20240423,155600,123913480,7330,7330,7330,7330,0
|
|
20240423,155500,123913480,7330,7330,7330,7330,0
|
|
20240423,155400,123913480,7330,7330,7330,7330,0
|
|
20240423,155300,123913480,7330,7330,7330,7330,0
|
|
20240423,155200,123913480,7330,7330,7330,7330,0
|
|
20240423,155100,123913480,7330,7330,7330,7330,0
|
|
20240423,155000,123913480,7330,7330,7330,7330,0
|
|
20240423,154900,123913480,7330,7330,7330,7330,0
|
|
20240423,154800,123913480,7330,7330,7330,7330,0
|
|
20240423,154700,123913480,7330,7330,7330,7330,49
|
|
20240423,154600,123913480,7330,7330,7330,7330,0
|
|
20240423,154500,123913480,7330,7330,7330,7330,0
|
|
20240423,154400,123913480,7330,7330,7330,7330,0
|
|
20240423,154300,123913480,7330,7330,7330,7330,0
|
|
20240423,154200,123913480,7330,7330,7330,7330,0
|
|
20240423,154100,123913480,7330,7330,7330,7330,0
|
|
20240423,154000,123913480,7330,7330,7330,7330,0
|
|
20240423,153900,123913480,7330,7330,7330,7330,0
|
|
20240423,153800,123913480,7330,7330,7330,7330,0
|
|
20240423,153700,123913480,7330,7330,7330,7330,0
|
|
20240423,153600,123913480,7330,7330,7330,7330,0
|
|
20240423,153500,123913480,7330,7330,7330,7330,0
|
|
20240423,153400,123913480,7330,7330,7330,7330,0
|
|
20240423,153300,123913480,7330,7330,7330,7330,0
|
|
20240423,153200,123913480,7330,7330,7330,7330,0
|
|
20240423,153100,123913480,7330,7330,7330,7330,0
|
|
20240423,153000,123913480,7330,7330,7330,7330,49
|
|
20240423,152900,123554310,7340,7340,7340,7340,0
|
|
20240423,152800,123554310,7340,7340,7340,7340,0
|
|
20240423,152700,123554310,7340,7340,7340,7340,0
|
|
20240423,152600,123554310,7340,7340,7340,7340,0
|
|
20240423,152500,123554310,7340,7340,7340,7340,0
|
|
20240423,152400,123554310,7340,7340,7340,7340,0
|
|
20240423,152300,123554310,7340,7340,7340,7340,0
|
|
20240423,152200,123554310,7340,7340,7340,7340,0
|
|
20240423,152100,123554310,7340,7340,7340,7340,0
|
|
20240423,152000,123554310,7340,7340,7340,7340,0
|
|
20240423,151900,123554310,7340,7340,7340,7340,2
|
|
20240423,151800,123539630,7340,7340,7340,7340,0
|
|
20240423,151700,123539630,7340,7340,7340,7340,0
|
|
20240423,151600,123539630,7340,7340,7340,7340,0
|
|
20240423,151500,123539630,7340,7340,7340,7340,0
|
|
20240423,151400,123539630,7340,7340,7340,7340,6
|
|
20240423,151300,123495590,7340,7340,7340,7340,0
|
|
20240423,151200,123495590,7340,7340,7340,7340,0
|
|
20240423,151100,123495590,7340,7340,7340,7340,0
|
|
20240423,151000,123495590,7340,7340,7340,7340,0
|
|
20240423,150900,123495590,7340,7320,7340,7320,4
|
|
20240423,150800,123466270,7340,7340,7340,7340,2
|
|
20240423,150700,123451590,7340,7340,7340,7340,0
|
|
20240423,150600,123451590,7340,7340,7340,7340,0
|
|
20240423,150500,123451590,7340,7340,7340,7340,0
|
|
20240423,150400,123451590,7340,7340,7340,7340,0
|
|
20240423,150300,123451590,7340,7340,7340,7340,3
|
|
20240423,150200,123429570,7340,7340,7340,7340,0
|
|
20240423,150100,123429570,7340,7340,7340,7340,0
|
|
20240423,150000,123429570,7340,7340,7340,7340,0
|
|
20240423,145900,123429570,7340,7340,7340,7340,0
|
|
20240423,145800,123429570,7340,7340,7340,7340,0
|
|
20240423,145700,123429570,7340,7340,7340,7340,0
|
|
20240423,145600,123429570,7340,7340,7340,7340,0
|
|
20240423,145500,123429570,7340,7340,7340,7340,0
|
|
20240423,145400,123429570,7340,7330,7340,7330,96
|
|
20240423,145300,122725880,7330,7330,7330,7330,100
|
|
20240423,145200,121992880,7330,7330,7330,7330,0
|
|
20240423,145100,121992880,7330,7330,7330,7330,0
|
|
20240423,145000,121992880,7330,7330,7330,7330,0
|
|
20240423,144900,121992880,7330,7330,7330,7330,0
|
|
20240423,144800,121992880,7330,7330,7330,7330,0
|
|
20240423,144700,121992880,7330,7330,7330,7330,0
|
|
20240423,144600,121992880,7330,7330,7330,7330,0
|
|
20240423,144500,121992880,7330,7330,7330,7330,110
|
|
20240423,144400,121186580,7340,7340,7340,7340,0
|
|
20240423,144300,121186580,7340,7340,7340,7340,0
|
|
20240423,144200,121186580,7340,7340,7340,7340,30
|
|
20240423,144100,120966380,7340,7340,7340,7340,0
|
|
20240423,144000,120966380,7340,7340,7340,7340,0
|
|
20240423,143900,120966380,7340,7340,7340,7340,0
|
|
20240423,143800,120966380,7340,7340,7340,7340,0
|
|
20240423,143700,120966380,7340,7340,7340,7340,0
|
|
20240423,143600,120966380,7340,7340,7340,7340,0
|
|
20240423,143500,120966380,7340,7340,7340,7340,0
|
|
20240423,143400,120966380,7340,7340,7340,7340,0
|
|
20240423,143300,120966380,7340,7340,7340,7340,0
|
|
20240423,143200,120966380,7340,7340,7340,7340,4
|
|
20240423,143100,120937020,7350,7350,7350,7350,0
|
|
20240423,143000,120937020,7350,7350,7350,7350,0
|
|
20240423,142900,120937020,7350,7350,7350,7350,0
|
|
20240423,142800,120937020,7350,7350,7350,7350,0
|
|
20240423,142700,120937020,7350,7350,7350,7350,0
|
|
20240423,142600,120937020,7350,7350,7350,7350,0
|
|
20240423,142500,120937020,7350,7350,7350,7350,0
|
|
20240423,142400,120937020,7350,7350,7350,7350,0
|
|
20240423,142300,120937020,7350,7350,7350,7350,0
|
|
20240423,142200,120937020,7350,7350,7350,7350,0
|
|
20240423,142100,120937020,7350,7350,7350,7350,0
|
|
20240423,142000,120937020,7350,7350,7350,7350,0
|
|
20240423,141900,120937020,7350,7350,7350,7350,0
|
|
20240423,141800,120937020,7350,7350,7350,7350,0
|
|
20240423,141700,120937020,7350,7350,7350,7350,0
|
|
20240423,141600,120937020,7350,7350,7350,7350,0
|
|
20240423,141500,120937020,7350,7350,7350,7350,0
|
|
20240423,141400,120937020,7350,7350,7350,7350,0
|
|
20240423,141300,120937020,7350,7350,7350,7350,0
|
|
20240423,141200,120937020,7350,7350,7350,7350,0
|
|
20240423,141100,120937020,7350,7350,7350,7350,0
|
|
20240423,141000,120937020,7350,7350,7350,7350,0
|
|
20240423,140900,120937020,7350,7350,7350,7350,0
|
|
20240423,140800,120937020,7350,7350,7350,7350,0
|
|
20240423,140700,120937020,7350,7350,7350,7350,0
|
|
20240423,140600,120937020,7350,7350,7350,7350,0
|
|
20240423,140500,120937020,7350,7350,7350,7350,0
|
|
20240423,140400,120937020,7350,7350,7350,7350,0
|
|
20240423,140300,120937020,7350,7350,7350,7350,0
|
|
20240423,140200,120937020,7350,7350,7350,7350,0
|
|
20240423,140100,120937020,7350,7350,7350,7350,0
|
|
20240423,140000,120937020,7350,7350,7350,7350,0
|
|
20240423,135900,120937020,7350,7350,7350,7350,0
|
|
20240423,135800,120937020,7350,7350,7350,7350,0
|
|
20240423,135700,120937020,7350,7350,7350,7350,0
|
|
20240423,135600,120937020,7350,7350,7350,7350,8
|
|
20240423,135500,120878220,7360,7360,7360,7360,0
|
|
20240423,135400,120878220,7360,7360,7360,7360,0
|
|
20240423,135300,120878220,7360,7360,7360,7360,0
|
|
20240423,135200,120878220,7360,7360,7360,7360,0
|
|
20240423,135100,120878220,7360,7360,7360,7360,0
|
|
20240423,135000,120878220,7360,7360,7360,7360,0
|
|
20240423,134900,120878220,7360,7360,7360,7360,0
|
|
20240423,134800,120878220,7360,7360,7360,7360,0
|
|
20240423,134700,120878220,7360,7360,7360,7360,51
|
|
20240423,134600,120502860,7360,7360,7360,7360,20
|
|
20240423,134500,120355660,7360,7360,7360,7360,0
|
|
20240423,134400,120355660,7360,7360,7360,7360,0
|
|
20240423,134300,120355660,7360,7360,7360,7360,0
|
|
20240423,134200,120355660,7360,7360,7360,7360,0
|
|
20240423,134100,120355660,7360,7360,7360,7360,0
|
|
20240423,134000,120355660,7360,7360,7360,7360,0
|
|
20240423,133900,120355660,7360,7360,7360,7360,0
|
|
20240423,133800,120355660,7360,7330,7360,7330,327
|
|
20240423,133700,117954600,7320,7330,7330,7320,56
|
|
20240423,133600,117544540,7340,7340,7340,7340,4
|
|
20240423,133500,117515180,7340,7340,7340,7340,0
|
|
20240423,133400,117515180,7340,7340,7340,7340,0
|
|
20240423,133300,117515180,7340,7340,7340,7340,0
|
|
20240423,133200,117515180,7340,7340,7340,7340,14
|
|
20240423,133100,117412420,7340,7340,7340,7340,0
|
|
20240423,133000,117412420,7340,7340,7340,7340,0
|
|
20240423,132900,117412420,7340,7340,7340,7340,0
|
|
20240423,132800,117412420,7340,7340,7340,7340,0
|
|
20240423,132700,117412420,7340,7340,7340,7340,0
|
|
20240423,132600,117412420,7340,7340,7340,7340,0
|
|
20240423,132500,117412420,7340,7340,7340,7340,0
|
|
20240423,132400,117412420,7340,7340,7340,7340,0
|
|
20240423,132300,117412420,7340,7340,7340,7340,0
|
|
20240423,132200,117412420,7340,7340,7340,7340,0
|
|
20240423,132100,117412420,7340,7340,7340,7340,0
|
|
20240423,132000,117412420,7340,7340,7340,7340,0
|
|
20240423,131900,117412420,7340,7340,7340,7340,0
|
|
20240423,131800,117412420,7340,7340,7340,7340,0
|
|
20240423,131700,117412420,7340,7340,7340,7340,0
|
|
20240423,131600,117412420,7340,7340,7340,7340,0
|
|
20240423,131500,117412420,7340,7340,7340,7340,0
|
|
20240423,131400,117412420,7340,7340,7340,7340,0
|
|
20240423,131300,117412420,7340,7340,7340,7340,0
|
|
20240423,131200,117412420,7340,7340,7340,7340,0
|
|
20240423,131100,117412420,7340,7340,7340,7340,0
|
|
20240423,131000,117412420,7340,7340,7340,7340,0
|
|
20240423,130900,117412420,7340,7340,7340,7340,0
|
|
20240423,130800,117412420,7340,7340,7340,7340,0
|
|
20240423,130700,117412420,7340,7340,7340,7340,1
|
|
20240423,130600,117405080,7320,7320,7320,7320,0
|
|
20240423,130500,117405080,7320,7320,7320,7320,0
|
|
20240423,130400,117405080,7320,7320,7320,7320,0
|
|
20240423,130300,117405080,7320,7320,7320,7320,0
|
|
20240423,130200,117405080,7320,7320,7320,7320,22
|
|
20240423,130100,117244040,7330,7330,7330,7330,47
|
|
20240423,130000,116899530,7340,7340,7340,7340,0
|
|
20240423,125900,116899530,7340,7340,7340,7340,1
|
|
20240423,125800,116892190,7340,7340,7340,7340,0
|
|
20240423,125700,116892190,7340,7340,7340,7340,0
|
|
20240423,125600,116892190,7340,7340,7340,7340,0
|
|
20240423,125500,116892190,7340,7340,7340,7340,0
|
|
20240423,125400,116892190,7340,7340,7340,7340,0
|
|
20240423,125300,116892190,7340,7340,7340,7340,0
|
|
20240423,125200,116892190,7340,7340,7340,7340,0
|
|
20240423,125100,116892190,7340,7340,7340,7340,0
|
|
20240423,125000,116892190,7340,7340,7340,7340,0
|
|
20240423,124900,116892190,7340,7340,7340,7340,0
|
|
20240423,124800,116892190,7340,7340,7340,7340,0
|
|
20240423,124700,116892190,7340,7340,7340,7340,0
|
|
20240423,124600,116892190,7340,7340,7340,7340,0
|
|
20240423,124500,116892190,7340,7340,7340,7340,4
|
|
20240423,124400,116862830,7330,7330,7330,7330,0
|
|
20240423,124300,116862830,7330,7330,7330,7330,1
|
|
20240423,124200,116855500,7350,7350,7350,7350,0
|
|
20240423,124100,116855500,7350,7350,7350,7350,0
|
|
20240423,124000,116855500,7350,7350,7350,7350,0
|
|
20240423,123900,116855500,7350,7350,7350,7350,0
|
|
20240423,123800,116855500,7350,7350,7350,7350,0
|
|
20240423,123700,116855500,7350,7350,7350,7350,0
|
|
20240423,123600,116855500,7350,7350,7350,7350,0
|
|
20240423,123500,116855500,7350,7350,7350,7350,0
|
|
20240423,123400,116855500,7350,7350,7350,7350,0
|
|
20240423,123300,116855500,7350,7350,7350,7350,0
|
|
20240423,123200,116855500,7350,7350,7350,7350,0
|
|
20240423,123100,116855500,7350,7350,7350,7350,0
|
|
20240423,123000,116855500,7350,7350,7350,7350,0
|
|
20240423,122900,116855500,7350,7350,7350,7350,0
|
|
20240423,122800,116855500,7350,7350,7350,7350,0
|
|
20240423,122700,116855500,7350,7350,7350,7350,0
|
|
20240423,122600,116855500,7350,7350,7350,7350,0
|
|
20240423,122500,116855500,7350,7350,7350,7350,0
|
|
20240423,122400,116855500,7350,7350,7350,7350,0
|
|
20240423,122300,116855500,7350,7350,7350,7350,0
|
|
20240423,122200,116855500,7350,7350,7350,7350,20
|
|
20240423,122100,116708500,7350,7350,7350,7350,0
|
|
20240423,122000,116708500,7350,7350,7350,7350,0
|
|
20240423,121900,116708500,7350,7350,7350,7350,0
|
|
20240423,121800,116708500,7350,7350,7350,7350,0
|
|
20240423,121700,116708500,7350,7350,7350,7350,0
|
|
20240423,121600,116708500,7350,7350,7350,7350,0
|
|
20240423,121500,116708500,7350,7350,7350,7350,0
|
|
20240423,121400,116708500,7350,7350,7350,7350,0
|
|
20240423,121300,116708500,7350,7350,7350,7350,20
|
|
20240423,121200,116561500,7360,7360,7360,7360,0
|
|
20240423,121100,116561500,7360,7360,7360,7360,0
|
|
20240423,121000,116561500,7360,7360,7360,7360,0
|
|
20240423,120900,116561500,7360,7360,7360,7360,0
|
|
20240423,120800,116561500,7360,7360,7360,7360,0
|
|
20240423,120700,116561500,7360,7360,7360,7360,0
|
|
20240423,120600,116561500,7360,7360,7360,7360,0
|
|
20240423,120500,116561500,7360,7360,7360,7360,0
|
|
20240423,120400,116561500,7360,7360,7360,7360,24
|
|
20240423,120300,116384860,7360,7360,7360,7360,0
|
|
20240423,120200,116384860,7360,7330,7360,7330,1356
|
|
20240423,120100,106421060,7330,7330,7330,7330,34
|
|
20240423,120000,106171840,7330,7330,7330,7330,0
|
|
20240423,115900,106171840,7330,7330,7330,7330,0
|
|
20240423,115800,106171840,7330,7330,7330,7330,100
|
|
20240423,115700,105438840,7330,7330,7330,7330,0
|
|
20240423,115600,105438840,7330,7330,7330,7330,100
|
|
20240423,115500,104705840,7330,7330,7330,7330,100
|
|
20240423,115400,103972840,7340,7340,7340,7340,0
|
|
20240423,115300,103972840,7340,7330,7340,7330,456
|
|
20240423,115200,100627250,7330,7330,7330,7330,55
|
|
20240423,115100,100224100,7330,7330,7330,7330,0
|
|
20240423,115000,100224100,7330,7330,7330,7330,51
|
|
20240423,114900,99850270,7330,7330,7330,7330,85
|
|
20240423,114800,99227220,7340,7340,7340,7340,0
|
|
20240423,114700,99227220,7340,7340,7340,7340,0
|
|
20240423,114600,99227220,7340,7340,7340,7340,0
|
|
20240423,114500,99227220,7340,7340,7340,7340,127
|
|
20240423,114400,98295040,7340,7340,7340,7340,100
|
|
20240423,114300,97561040,7340,7330,7340,7330,351
|
|
20240423,114200,94988070,7330,7330,7330,7330,0
|
|
20240423,114100,94988070,7330,7330,7330,7330,28
|
|
20240423,114000,94782830,7330,7330,7330,7330,0
|
|
20240423,113900,94782830,7330,7330,7330,7330,13
|
|
20240423,113800,94687540,7330,7330,7330,7330,0
|
|
20240423,113700,94687540,7330,7330,7330,7330,29
|
|
20240423,113600,94474970,7330,7330,7330,7330,213
|
|
20240423,113500,92913680,7330,7330,7330,7330,0
|
|
20240423,113400,92913680,7330,7330,7330,7330,0
|
|
20240423,113300,92913680,7330,7330,7330,7330,0
|
|
20240423,113200,92913680,7330,7330,7330,7330,0
|
|
20240423,113100,92913680,7330,7330,7330,7330,77
|
|
20240423,113000,92349270,7330,7330,7330,7330,9
|
|
20240423,112900,92283300,7330,7330,7330,7330,0
|
|
20240423,112800,92283300,7330,7330,7330,7330,0
|
|
20240423,112700,92283300,7330,7310,7330,7310,2
|
|
20240423,112600,92268660,7330,7310,7330,7310,2
|
|
20240423,112500,92254020,7330,7330,7330,7330,30
|
|
20240423,112400,92034120,7330,7290,7330,7290,2
|
|
20240423,112300,92019500,7330,7330,7330,7330,1
|
|
20240423,112200,92012170,7300,7300,7300,7300,660
|
|
20240423,112100,87194170,7310,7310,7310,7310,0
|
|
20240423,112000,87194170,7310,7330,7330,7310,519
|
|
20240423,111900,83396020,7340,7340,7340,7340,0
|
|
20240423,111800,83396020,7340,7340,7340,7340,0
|
|
20240423,111700,83396020,7340,7340,7340,7340,108
|
|
20240423,111600,82603300,7340,7340,7340,7340,20
|
|
20240423,111500,82456500,7340,7340,7340,7340,0
|
|
20240423,111400,82456500,7340,7340,7340,7340,0
|
|
20240423,111300,82456500,7340,7340,7340,7340,0
|
|
20240423,111200,82456500,7340,7340,7340,7340,0
|
|
20240423,111100,82456500,7340,7340,7340,7340,90
|
|
20240423,111000,81795900,7340,7340,7340,7340,0
|
|
20240423,110900,81795900,7340,7340,7340,7340,10
|
|
20240423,110800,81722500,7340,7340,7340,7340,20
|
|
20240423,110700,81575700,7340,7340,7340,7340,0
|
|
20240423,110600,81575700,7340,7340,7340,7340,0
|
|
20240423,110500,81575700,7340,7340,7340,7340,10
|
|
20240423,110400,81502300,7340,7340,7340,7340,0
|
|
20240423,110300,81502300,7340,7340,7340,7340,1364
|
|
20240423,110200,71490540,7340,7340,7340,7340,0
|
|
20240423,110100,71490540,7340,7340,7340,7340,0
|
|
20240423,110000,71490540,7340,7340,7340,7340,0
|
|
20240423,105900,71490540,7340,7340,7340,7340,0
|
|
20240423,105800,71490540,7340,7340,7340,7340,2
|
|
20240423,105700,71475860,7340,7340,7340,7340,0
|
|
20240423,105600,71475860,7340,7310,7340,7290,601
|
|
20240423,105500,67078710,7300,7320,7320,7300,1200
|
|
20240423,105400,58316740,7320,7330,7330,7320,14
|
|
20240423,105300,58214220,7330,7330,7330,7330,0
|
|
20240423,105200,58214220,7330,7360,7360,7330,852
|
|
20240423,105100,51957810,7360,7360,7360,7360,0
|
|
20240423,105000,51957810,7360,7370,7370,7360,19
|
|
20240423,104900,51817960,7390,7380,7390,7380,10
|
|
20240423,104800,51744080,7400,7400,7400,7400,0
|
|
20240423,104700,51744080,7400,7400,7400,7400,0
|
|
20240423,104600,51744080,7400,7400,7400,7400,0
|
|
20240423,104500,51744080,7400,7400,7400,7400,0
|
|
20240423,104400,51744080,7400,7400,7400,7400,0
|
|
20240423,104300,51744080,7400,7400,7400,7400,0
|
|
20240423,104200,51744080,7400,7400,7400,7400,0
|
|
20240423,104100,51744080,7400,7400,7400,7400,0
|
|
20240423,104000,51744080,7400,7400,7400,7400,0
|
|
20240423,103900,51744080,7400,7400,7400,7400,0
|
|
20240423,103800,51744080,7400,7400,7400,7400,0
|
|
20240423,103700,51744080,7400,7400,7400,7400,0
|
|
20240423,103600,51744080,7400,7400,7400,7400,0
|
|
20240423,103500,51744080,7400,7400,7400,7400,0
|
|
20240423,103400,51744080,7400,7400,7400,7400,0
|
|
20240423,103300,51744080,7400,7400,7400,7400,0
|
|
20240423,103200,51744080,7400,7400,7400,7400,0
|
|
20240423,103100,51744080,7400,7390,7400,7390,14
|
|
20240423,103000,51640590,7390,7390,7390,7390,0
|
|
20240423,102900,51640590,7390,7390,7390,7390,0
|
|
20240423,102800,51640590,7390,7390,7390,7390,1000
|
|
20240423,102700,44250590,7390,7390,7390,7390,0
|
|
20240423,102600,44250590,7390,7390,7390,7390,0
|
|
20240423,102500,44250590,7390,7390,7390,7390,0
|
|
20240423,102400,44250590,7390,7390,7390,7390,0
|
|
20240423,102300,44250590,7390,7390,7390,7390,1
|
|
20240423,102200,44243200,7350,7350,7350,7350,0
|
|
20240423,102100,44243200,7350,7350,7350,7350,0
|
|
20240423,102000,44243200,7350,7350,7350,7350,0
|
|
20240423,101900,44243200,7350,7380,7390,7350,384
|
|
20240423,101800,41416900,7390,7380,7390,7380,4
|
|
20240423,101700,41387350,7390,7390,7390,7390,0
|
|
20240423,101600,41387350,7390,7390,7390,7390,0
|
|
20240423,101500,41387350,7390,7390,7390,7390,0
|
|
20240423,101400,41387350,7390,7390,7390,7390,0
|
|
20240423,101300,41387350,7390,7390,7390,7390,0
|
|
20240423,101200,41387350,7390,7390,7390,7390,0
|
|
20240423,101100,41387350,7390,7390,7390,7390,0
|
|
20240423,101000,41387350,7390,7390,7390,7390,1
|
|
20240423,100900,41379960,7390,7380,7390,7380,3
|
|
20240423,100800,41357800,7390,7390,7390,7390,0
|
|
20240423,100700,41357800,7390,7390,7390,7390,0
|
|
20240423,100600,41357800,7390,7390,7390,7390,0
|
|
20240423,100500,41357800,7390,7390,7390,7390,0
|
|
20240423,100400,41357800,7390,7390,7390,7390,0
|
|
20240423,100300,41357800,7390,7390,7390,7390,0
|
|
20240423,100200,41357800,7390,7390,7390,7390,0
|
|
20240423,100100,41357800,7390,7390,7390,7390,0
|
|
20240423,100000,41357800,7390,7390,7390,7390,0
|
|
20240423,095900,41357800,7390,7370,7390,7370,494
|
|
20240423,095800,37711530,7370,7370,7370,7370,1
|
|
20240423,095700,37704160,7370,7370,7370,7370,0
|
|
20240423,095600,37704160,7370,7370,7370,7370,0
|
|
20240423,095500,37704160,7370,7370,7370,7370,0
|
|
20240423,095400,37704160,7370,7360,7370,7360,457
|
|
20240423,095300,34340630,7350,7350,7350,7350,225
|
|
20240423,095200,32686880,7350,7350,7350,7350,0
|
|
20240423,095100,32686880,7350,7350,7350,7350,0
|
|
20240423,095000,32686880,7350,7350,7350,7350,0
|
|
20240423,094900,32686880,7350,7350,7350,7350,0
|
|
20240423,094800,32686880,7350,7350,7350,7350,1500
|
|
20240423,094700,21661880,7360,7360,7360,7360,0
|
|
20240423,094600,21661880,7360,7360,7360,7360,0
|
|
20240423,094500,21661880,7360,7360,7360,7360,0
|
|
20240423,094400,21661880,7360,7350,7360,7350,1011
|
|
20240423,094300,14231010,7350,7350,7350,7350,390
|
|
20240423,094200,11364510,7350,7350,7350,7350,0
|
|
20240423,094100,11364510,7350,7350,7350,7350,0
|
|
20240423,094000,11364510,7350,7350,7350,7350,2
|
|
20240423,093900,11349810,7350,7350,7350,7350,0
|
|
20240423,093800,11349810,7350,7350,7350,7350,0
|
|
20240423,093700,11349810,7350,7350,7350,7350,0
|
|
20240423,093600,11349810,7350,7350,7350,7350,0
|
|
20240423,093500,11349810,7350,7350,7350,7350,43
|
|
20240423,093400,11033760,7340,7340,7340,7340,84
|
|
20240423,093300,10417200,7340,7340,7340,7340,103
|
|
20240423,093200,9661180,7350,7350,7350,7350,363
|
|
20240423,093100,6993130,7340,7340,7340,7340,0
|
|
20240423,093000,6993130,7340,7340,7340,7340,0
|
|
20240423,092900,6993130,7340,7340,7340,7340,0
|
|
20240423,092800,6993130,7340,7340,7340,7340,0
|
|
20240423,092700,6993130,7340,7340,7340,7340,0
|
|
20240423,092600,6993130,7340,7340,7340,7340,0
|
|
20240423,092500,6993130,7340,7340,7340,7340,0
|
|
20240423,092400,6993130,7340,7340,7340,7340,0
|
|
20240423,092300,6993130,7340,7340,7340,7340,0
|
|
20240423,092200,6993130,7340,7340,7340,7340,0
|
|
20240423,092100,6993130,7340,7340,7340,7340,0
|
|
20240423,092000,6993130,7340,7340,7340,7340,39
|
|
20240423,091900,6706870,7350,7350,7350,7350,0
|
|
20240423,091800,6706870,7350,7350,7350,7350,0
|
|
20240423,091700,6706870,7350,7350,7350,7350,0
|
|
20240423,091600,6706870,7350,7350,7350,7350,0
|
|
20240423,091500,6706870,7350,7340,7350,7340,68
|
|
20240423,091400,6207270,7350,7350,7350,7350,0
|
|
20240423,091300,6207270,7350,7350,7350,7350,0
|
|
20240423,091200,6207270,7350,7350,7350,7350,0
|
|
20240423,091100,6207270,7350,7350,7350,7350,0
|
|
20240423,091000,6207270,7350,7350,7350,7350,0
|
|
20240423,090900,6207270,7350,7350,7350,7350,0
|
|
20240423,090800,6207270,7350,7350,7350,7350,0
|
|
20240423,090700,6207270,7350,7350,7350,7350,0
|
|
20240423,090600,6207270,7350,7350,7350,7350,0
|
|
20240423,090500,6207270,7350,7340,7350,7340,13
|
|
20240423,090400,6111770,7330,7330,7330,7330,0
|
|
20240423,090300,6111770,7330,7330,7330,7330,0
|
|
20240423,090200,6111770,7330,7330,7330,7330,0
|
|
20240423,090100,6111770,7330,7330,7330,7330,0
|
|
20240423,090000,6111770,7330,7290,7330,7290,837
|