620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191700,184415100,7450,7450,7450,7450,544
|
|
20240424,191600,184415100,7450,7450,7450,7450,0
|
|
20240424,191500,184415100,7450,7450,7450,7450,0
|
|
20240424,191400,184415100,7450,7450,7450,7450,0
|
|
20240424,191300,184415100,7450,7450,7450,7450,0
|
|
20240424,191200,184415100,7450,7450,7450,7450,0
|
|
20240424,191100,184415100,7450,7450,7450,7450,0
|
|
20240424,191000,184415100,7450,7450,7450,7450,0
|
|
20240424,190900,184415100,7450,7450,7450,7450,0
|
|
20240424,190800,184415100,7450,7450,7450,7450,0
|
|
20240424,190700,184415100,7450,7450,7450,7450,0
|
|
20240424,190600,184415100,7450,7450,7450,7450,0
|
|
20240424,190500,184415100,7450,7450,7450,7450,0
|
|
20240424,190400,184415100,7450,7450,7450,7450,0
|
|
20240424,190300,184415100,7450,7450,7450,7450,0
|
|
20240424,190200,184415100,7450,7450,7450,7450,0
|
|
20240424,190100,184415100,7450,7450,7450,7450,0
|
|
20240424,190000,184415100,7450,7450,7450,7450,0
|
|
20240424,185900,184415100,7450,7450,7450,7450,0
|
|
20240424,185800,184415100,7450,7450,7450,7450,0
|
|
20240424,185700,184415100,7450,7450,7450,7450,0
|
|
20240424,185600,184415100,7450,7450,7450,7450,0
|
|
20240424,185500,184415100,7450,7450,7450,7450,0
|
|
20240424,185400,184415100,7450,7450,7450,7450,0
|
|
20240424,185300,184415100,7450,7450,7450,7450,0
|
|
20240424,185200,184415100,7450,7450,7450,7450,0
|
|
20240424,185100,184415100,7450,7450,7450,7450,0
|
|
20240424,185000,184415100,7450,7450,7450,7450,0
|
|
20240424,184900,184415100,7450,7450,7450,7450,0
|
|
20240424,184800,184415100,7450,7450,7450,7450,0
|
|
20240424,184700,184415100,7450,7450,7450,7450,544
|
|
20240424,184600,184415100,7450,7450,7450,7450,0
|
|
20240424,184500,184415100,7450,7450,7450,7450,0
|
|
20240424,184400,184415100,7450,7450,7450,7450,0
|
|
20240424,184300,184415100,7450,7450,7450,7450,0
|
|
20240424,184200,184415100,7450,7450,7450,7450,0
|
|
20240424,184100,184415100,7450,7450,7450,7450,0
|
|
20240424,184000,184415100,7450,7450,7450,7450,0
|
|
20240424,183900,184415100,7450,7450,7450,7450,0
|
|
20240424,183800,184415100,7450,7450,7450,7450,0
|
|
20240424,183700,184415100,7450,7450,7450,7450,0
|
|
20240424,183600,184415100,7450,7450,7450,7450,0
|
|
20240424,183500,184415100,7450,7450,7450,7450,0
|
|
20240424,183400,184415100,7450,7450,7450,7450,0
|
|
20240424,183300,184415100,7450,7450,7450,7450,0
|
|
20240424,183200,184415100,7450,7450,7450,7450,0
|
|
20240424,183100,184415100,7450,7450,7450,7450,0
|
|
20240424,183000,184415100,7450,7450,7450,7450,0
|
|
20240424,182900,184415100,7450,7450,7450,7450,0
|
|
20240424,182800,184415100,7450,7450,7450,7450,0
|
|
20240424,182700,184415100,7450,7450,7450,7450,0
|
|
20240424,182600,184415100,7450,7450,7450,7450,0
|
|
20240424,182500,184415100,7450,7450,7450,7450,0
|
|
20240424,182400,184415100,7450,7450,7450,7450,0
|
|
20240424,182300,184415100,7450,7450,7450,7450,0
|
|
20240424,182200,184415100,7450,7450,7450,7450,0
|
|
20240424,182100,184415100,7450,7450,7450,7450,0
|
|
20240424,182000,184415100,7450,7450,7450,7450,0
|
|
20240424,181900,184415100,7450,7450,7450,7450,0
|
|
20240424,181800,184415100,7450,7450,7450,7450,0
|
|
20240424,181700,184415100,7450,7450,7450,7450,544
|
|
20240424,181600,184415100,7450,7450,7450,7450,0
|
|
20240424,181500,184415100,7450,7450,7450,7450,0
|
|
20240424,181400,184415100,7450,7450,7450,7450,0
|
|
20240424,181300,184415100,7450,7450,7450,7450,0
|
|
20240424,181200,184415100,7450,7450,7450,7450,0
|
|
20240424,181100,184415100,7450,7450,7450,7450,0
|
|
20240424,181000,184415100,7450,7450,7450,7450,0
|
|
20240424,180900,184415100,7450,7450,7450,7450,0
|
|
20240424,180800,184415100,7450,7450,7450,7450,0
|
|
20240424,180700,184415100,7450,7450,7450,7450,0
|
|
20240424,180600,184415100,7450,7450,7450,7450,0
|
|
20240424,180500,184415100,7450,7450,7450,7450,0
|
|
20240424,180400,184415100,7450,7450,7450,7450,0
|
|
20240424,180300,184415100,7450,7450,7450,7450,0
|
|
20240424,180200,184415100,7450,7450,7450,7450,0
|
|
20240424,180100,184415100,7450,7450,7450,7450,0
|
|
20240424,180000,184415100,7450,7450,7450,7450,0
|
|
20240424,175900,184415100,7450,7450,7450,7450,0
|
|
20240424,175800,184415100,7450,7450,7450,7450,0
|
|
20240424,175700,184415100,7450,7450,7450,7450,0
|
|
20240424,175600,184415100,7450,7450,7450,7450,0
|
|
20240424,175500,184415100,7450,7450,7450,7450,0
|
|
20240424,175400,184415100,7450,7450,7450,7450,0
|
|
20240424,175300,184415100,7450,7450,7450,7450,0
|
|
20240424,175200,184415100,7450,7450,7450,7450,0
|
|
20240424,175100,184415100,7450,7450,7450,7450,0
|
|
20240424,175000,184415100,7450,7450,7450,7450,0
|
|
20240424,174900,184415100,7450,7450,7450,7450,0
|
|
20240424,174800,184415100,7450,7450,7450,7450,0
|
|
20240424,174700,184415100,7450,7450,7450,7450,544
|
|
20240424,174600,184415100,7450,7450,7450,7450,0
|
|
20240424,174500,184415100,7450,7450,7450,7450,0
|
|
20240424,174400,184415100,7450,7450,7450,7450,0
|
|
20240424,174300,184415100,7450,7450,7450,7450,0
|
|
20240424,174200,184415100,7450,7450,7450,7450,0
|
|
20240424,174100,184415100,7450,7450,7450,7450,0
|
|
20240424,174000,184415100,7450,7450,7450,7450,0
|
|
20240424,173900,184415100,7450,7450,7450,7450,0
|
|
20240424,173800,184415100,7450,7450,7450,7450,0
|
|
20240424,173700,184415100,7450,7450,7450,7450,0
|
|
20240424,173600,184415100,7450,7450,7450,7450,0
|
|
20240424,173500,184415100,7450,7450,7450,7450,0
|
|
20240424,173400,184415100,7450,7450,7450,7450,0
|
|
20240424,173300,184415100,7450,7450,7450,7450,0
|
|
20240424,173200,184415100,7450,7450,7450,7450,0
|
|
20240424,173100,184415100,7450,7450,7450,7450,0
|
|
20240424,173000,184415100,7450,7450,7450,7450,0
|
|
20240424,172900,184415100,7450,7450,7450,7450,0
|
|
20240424,172800,184415100,7450,7450,7450,7450,0
|
|
20240424,172700,184415100,7450,7450,7450,7450,0
|
|
20240424,172600,184415100,7450,7450,7450,7450,0
|
|
20240424,172500,184415100,7450,7450,7450,7450,0
|
|
20240424,172400,184415100,7450,7450,7450,7450,0
|
|
20240424,172300,184415100,7450,7450,7450,7450,0
|
|
20240424,172200,184415100,7450,7450,7450,7450,0
|
|
20240424,172100,184415100,7450,7450,7450,7450,0
|
|
20240424,172000,184415100,7450,7450,7450,7450,0
|
|
20240424,171900,184415100,7450,7450,7450,7450,0
|
|
20240424,171800,184415100,7450,7450,7450,7450,0
|
|
20240424,171700,184415100,7450,7450,7450,7450,544
|
|
20240424,171600,184415100,7450,7450,7450,7450,0
|
|
20240424,171500,184415100,7450,7450,7450,7450,0
|
|
20240424,171400,184415100,7450,7450,7450,7450,0
|
|
20240424,171300,184415100,7450,7450,7450,7450,0
|
|
20240424,171200,184415100,7450,7450,7450,7450,0
|
|
20240424,171100,184415100,7450,7450,7450,7450,0
|
|
20240424,171000,184415100,7450,7450,7450,7450,0
|
|
20240424,170900,184415100,7450,7450,7450,7450,0
|
|
20240424,170800,184415100,7450,7450,7450,7450,0
|
|
20240424,170700,184415100,7450,7450,7450,7450,0
|
|
20240424,170600,184415100,7450,7450,7450,7450,0
|
|
20240424,170500,184415100,7450,7450,7450,7450,0
|
|
20240424,170400,184415100,7450,7450,7450,7450,0
|
|
20240424,170300,184415100,7450,7450,7450,7450,0
|
|
20240424,170200,184415100,7450,7450,7450,7450,0
|
|
20240424,170100,184415100,7450,7450,7450,7450,0
|
|
20240424,170000,184415100,7450,7450,7450,7450,0
|
|
20240424,165900,184415100,7450,7450,7450,7450,0
|
|
20240424,165800,184415100,7450,7450,7450,7450,0
|
|
20240424,165700,184415100,7450,7450,7450,7450,0
|
|
20240424,165600,184415100,7450,7450,7450,7450,0
|
|
20240424,165500,184415100,7450,7450,7450,7450,0
|
|
20240424,165400,184415100,7450,7450,7450,7450,0
|
|
20240424,165300,184415100,7450,7450,7450,7450,0
|
|
20240424,165200,184415100,7450,7450,7450,7450,0
|
|
20240424,165100,184415100,7450,7450,7450,7450,0
|
|
20240424,165000,184415100,7450,7450,7450,7450,0
|
|
20240424,164900,184415100,7450,7450,7450,7450,0
|
|
20240424,164800,184415100,7450,7450,7450,7450,0
|
|
20240424,164700,184415100,7450,7450,7450,7450,544
|
|
20240424,164600,184415100,7450,7450,7450,7450,0
|
|
20240424,164500,184415100,7450,7450,7450,7450,0
|
|
20240424,164400,184415100,7450,7450,7450,7450,0
|
|
20240424,164300,184415100,7450,7450,7450,7450,0
|
|
20240424,164200,184415100,7450,7450,7450,7450,0
|
|
20240424,164100,184415100,7450,7450,7450,7450,0
|
|
20240424,164000,184415100,7450,7450,7450,7450,0
|
|
20240424,163900,184415100,7450,7450,7450,7450,0
|
|
20240424,163800,184415100,7450,7450,7450,7450,0
|
|
20240424,163700,184415100,7450,7450,7450,7450,0
|
|
20240424,163600,184415100,7450,7450,7450,7450,0
|
|
20240424,163500,184415100,7450,7450,7450,7450,0
|
|
20240424,163400,184415100,7450,7450,7450,7450,0
|
|
20240424,163300,184415100,7450,7450,7450,7450,0
|
|
20240424,163200,184415100,7450,7450,7450,7450,0
|
|
20240424,163100,184415100,7450,7450,7450,7450,0
|
|
20240424,163000,184415100,7450,7450,7450,7450,0
|
|
20240424,162900,184415100,7450,7450,7450,7450,0
|
|
20240424,162800,184415100,7450,7450,7450,7450,0
|
|
20240424,162700,184415100,7450,7450,7450,7450,0
|
|
20240424,162600,184415100,7450,7450,7450,7450,0
|
|
20240424,162500,184415100,7450,7450,7450,7450,0
|
|
20240424,162400,184415100,7450,7450,7450,7450,0
|
|
20240424,162300,184415100,7450,7450,7450,7450,0
|
|
20240424,162200,184415100,7450,7450,7450,7450,0
|
|
20240424,162100,184415100,7450,7450,7450,7450,0
|
|
20240424,162000,184415100,7450,7450,7450,7450,0
|
|
20240424,161900,184415100,7450,7450,7450,7450,0
|
|
20240424,161800,184415100,7450,7450,7450,7450,0
|
|
20240424,161700,184415100,7450,7450,7450,7450,544
|
|
20240424,161600,184415100,7450,7450,7450,7450,0
|
|
20240424,161500,184415100,7450,7450,7450,7450,0
|
|
20240424,161400,184415100,7450,7450,7450,7450,0
|
|
20240424,161300,184415100,7450,7450,7450,7450,0
|
|
20240424,161200,184415100,7450,7450,7450,7450,0
|
|
20240424,161100,184415100,7450,7450,7450,7450,0
|
|
20240424,161000,184415100,7450,7450,7450,7450,0
|
|
20240424,160900,184415100,7450,7450,7450,7450,0
|
|
20240424,160800,184415100,7450,7450,7450,7450,0
|
|
20240424,160700,184415100,7450,7450,7450,7450,0
|
|
20240424,160600,184415100,7450,7450,7450,7450,0
|
|
20240424,160500,184415100,7450,7450,7450,7450,0
|
|
20240424,160400,184415100,7450,7450,7450,7450,0
|
|
20240424,160300,184415100,7450,7450,7450,7450,0
|
|
20240424,160200,184415100,7450,7450,7450,7450,0
|
|
20240424,160100,184415100,7450,7450,7450,7450,0
|
|
20240424,160000,184415100,7450,7450,7450,7450,0
|
|
20240424,155900,184415100,7450,7450,7450,7450,0
|
|
20240424,155800,184415100,7450,7450,7450,7450,0
|
|
20240424,155700,184415100,7450,7450,7450,7450,0
|
|
20240424,155600,184415100,7450,7450,7450,7450,0
|
|
20240424,155500,184415100,7450,7450,7450,7450,0
|
|
20240424,155400,184415100,7450,7450,7450,7450,0
|
|
20240424,155300,184415100,7450,7450,7450,7450,0
|
|
20240424,155200,184415100,7450,7450,7450,7450,0
|
|
20240424,155100,184415100,7450,7450,7450,7450,0
|
|
20240424,155000,184415100,7450,7450,7450,7450,0
|
|
20240424,154900,184415100,7450,7450,7450,7450,0
|
|
20240424,154800,184415100,7450,7450,7450,7450,0
|
|
20240424,154700,184415100,7450,7450,7450,7450,544
|
|
20240424,154600,184415100,7450,7450,7450,7450,0
|
|
20240424,154500,184415100,7450,7450,7450,7450,0
|
|
20240424,154400,184415100,7450,7450,7450,7450,0
|
|
20240424,154300,184415100,7450,7450,7450,7450,0
|
|
20240424,154200,184415100,7450,7450,7450,7450,0
|
|
20240424,154100,184415100,7450,7450,7450,7450,0
|
|
20240424,154000,184415100,7450,7450,7450,7450,0
|
|
20240424,153900,184415100,7450,7450,7450,7450,0
|
|
20240424,153800,184415100,7450,7450,7450,7450,0
|
|
20240424,153700,184415100,7450,7450,7450,7450,0
|
|
20240424,153600,184415100,7450,7450,7450,7450,0
|
|
20240424,153500,184415100,7450,7450,7450,7450,0
|
|
20240424,153400,184415100,7450,7450,7450,7450,0
|
|
20240424,153300,184415100,7450,7450,7450,7450,0
|
|
20240424,153200,184415100,7450,7450,7450,7450,0
|
|
20240424,153100,184415100,7450,7450,7450,7450,0
|
|
20240424,153000,184415100,7450,7450,7450,7450,544
|
|
20240424,152900,180362300,7450,7450,7450,7450,0
|
|
20240424,152800,180362300,7450,7450,7450,7450,0
|
|
20240424,152700,180362300,7450,7450,7450,7450,0
|
|
20240424,152600,180362300,7450,7450,7450,7450,0
|
|
20240424,152500,180362300,7450,7450,7450,7450,0
|
|
20240424,152400,180362300,7450,7450,7450,7450,0
|
|
20240424,152300,180362300,7450,7450,7450,7450,0
|
|
20240424,152200,180362300,7450,7450,7450,7450,0
|
|
20240424,152100,180362300,7450,7450,7450,7450,0
|
|
20240424,152000,180362300,7450,7450,7450,7450,0
|
|
20240424,151900,180362300,7450,7440,7450,7440,40
|
|
20240424,151800,180064610,7450,7440,7450,7440,160
|
|
20240424,151700,178873480,7440,7420,7450,7410,693
|
|
20240424,151600,173721900,7430,7400,7430,7400,527
|
|
20240424,151500,169810390,7420,7400,7420,7400,796
|
|
20240424,151400,163912230,7400,7400,7400,7400,40
|
|
20240424,151300,163616230,7400,7400,7400,7400,0
|
|
20240424,151200,163616230,7400,7400,7400,7400,0
|
|
20240424,151100,163616230,7400,7410,7410,7400,155
|
|
20240424,151000,162468680,7410,7400,7410,7400,118
|
|
20240424,150900,161594550,7410,7400,7410,7400,31
|
|
20240424,150800,161364950,7400,7400,7410,7400,1002
|
|
20240424,150700,153950130,7400,7380,7400,7380,2117
|
|
20240424,150600,138325040,7380,7380,7380,7380,0
|
|
20240424,150500,138325040,7380,7380,7380,7380,0
|
|
20240424,150400,138325040,7380,7370,7380,7370,325
|
|
20240424,150300,135929610,7370,7370,7370,7370,0
|
|
20240424,150200,135929610,7370,7370,7370,7370,418
|
|
20240424,150100,132848950,7350,7350,7350,7350,134
|
|
20240424,150000,131864050,7360,7360,7360,7360,30
|
|
20240424,145900,131643250,7350,7350,7350,7350,0
|
|
20240424,145800,131643250,7350,7350,7350,7350,0
|
|
20240424,145700,131643250,7350,7360,7360,7350,362
|
|
20240424,145600,128982420,7360,7360,7360,7360,0
|
|
20240424,145500,128982420,7360,7360,7360,7360,0
|
|
20240424,145400,128982420,7360,7360,7360,7360,187
|
|
20240424,145300,127606100,7360,7360,7360,7360,0
|
|
20240424,145200,127606100,7360,7360,7360,7360,0
|
|
20240424,145100,127606100,7360,7360,7360,7360,15
|
|
20240424,145000,127495700,7360,7360,7360,7360,217
|
|
20240424,144900,125898580,7360,7360,7360,7360,0
|
|
20240424,144800,125898580,7360,7360,7360,7360,0
|
|
20240424,144700,125898580,7360,7360,7360,7360,100
|
|
20240424,144600,125162580,7360,7360,7360,7360,200
|
|
20240424,144500,123690580,7360,7360,7360,7360,0
|
|
20240424,144400,123690580,7360,7360,7360,7360,0
|
|
20240424,144300,123690580,7360,7350,7360,7350,228
|
|
20240424,144200,122013880,7350,7350,7350,7350,0
|
|
20240424,144100,122013880,7350,7350,7350,7350,20
|
|
20240424,144000,121866880,7330,7330,7330,7330,127
|
|
20240424,143900,120935970,7330,7330,7330,7330,0
|
|
20240424,143800,120935970,7330,7330,7330,7330,0
|
|
20240424,143700,120935970,7330,7330,7330,7330,0
|
|
20240424,143600,120935970,7330,7330,7330,7330,0
|
|
20240424,143500,120935970,7330,7330,7330,7330,0
|
|
20240424,143400,120935970,7330,7330,7330,7330,0
|
|
20240424,143300,120935970,7330,7330,7330,7330,0
|
|
20240424,143200,120935970,7330,7330,7330,7330,0
|
|
20240424,143100,120935970,7330,7330,7330,7330,0
|
|
20240424,143000,120935970,7330,7330,7330,7330,608
|
|
20240424,142900,116479330,7340,7340,7340,7340,0
|
|
20240424,142800,116479330,7340,7340,7340,7340,0
|
|
20240424,142700,116479330,7340,7340,7340,7340,0
|
|
20240424,142600,116479330,7340,7340,7340,7340,0
|
|
20240424,142500,116479330,7340,7340,7340,7340,0
|
|
20240424,142400,116479330,7340,7340,7340,7340,0
|
|
20240424,142300,116479330,7340,7340,7340,7340,0
|
|
20240424,142200,116479330,7340,7340,7340,7340,0
|
|
20240424,142100,116479330,7340,7340,7340,7340,100
|
|
20240424,142000,115745330,7350,7360,7360,7350,55
|
|
20240424,141900,115340950,7360,7360,7360,7360,0
|
|
20240424,141800,115340950,7360,7360,7360,7360,0
|
|
20240424,141700,115340950,7360,7360,7360,7360,0
|
|
20240424,141600,115340950,7360,7360,7360,7360,1
|
|
20240424,141500,115333590,7360,7360,7360,7360,0
|
|
20240424,141400,115333590,7360,7360,7360,7360,0
|
|
20240424,141300,115333590,7360,7360,7360,7360,0
|
|
20240424,141200,115333590,7360,7360,7360,7360,1
|
|
20240424,141100,115326230,7370,7370,7370,7370,0
|
|
20240424,141000,115326230,7370,7370,7370,7370,0
|
|
20240424,140900,115326230,7370,7370,7370,7370,0
|
|
20240424,140800,115326230,7370,7370,7370,7370,0
|
|
20240424,140700,115326230,7370,7370,7370,7370,0
|
|
20240424,140600,115326230,7370,7370,7370,7370,0
|
|
20240424,140500,115326230,7370,7370,7370,7370,0
|
|
20240424,140400,115326230,7370,7370,7370,7370,0
|
|
20240424,140300,115326230,7370,7370,7370,7370,0
|
|
20240424,140200,115326230,7370,7370,7370,7370,0
|
|
20240424,140100,115326230,7370,7370,7370,7370,0
|
|
20240424,140000,115326230,7370,7370,7370,7370,0
|
|
20240424,135900,115326230,7370,7370,7370,7370,0
|
|
20240424,135800,115326230,7370,7370,7370,7370,0
|
|
20240424,135700,115326230,7370,7370,7370,7370,27
|
|
20240424,135600,115127240,7370,7370,7370,7370,0
|
|
20240424,135500,115127240,7370,7370,7370,7370,0
|
|
20240424,135400,115127240,7370,7370,7370,7370,12
|
|
20240424,135300,115038800,7350,7350,7350,7350,0
|
|
20240424,135200,115038800,7350,7350,7350,7350,0
|
|
20240424,135100,115038800,7350,7350,7350,7350,0
|
|
20240424,135000,115038800,7350,7350,7350,7350,0
|
|
20240424,134900,115038800,7350,7350,7350,7350,0
|
|
20240424,134800,115038800,7350,7350,7350,7350,0
|
|
20240424,134700,115038800,7350,7350,7350,7350,0
|
|
20240424,134600,115038800,7350,7350,7350,7350,0
|
|
20240424,134500,115038800,7350,7350,7350,7350,0
|
|
20240424,134400,115038800,7350,7350,7350,7350,0
|
|
20240424,134300,115038800,7350,7350,7350,7350,0
|
|
20240424,134200,115038800,7350,7350,7350,7350,0
|
|
20240424,134100,115038800,7350,7350,7350,7350,0
|
|
20240424,134000,115038800,7350,7350,7350,7350,54
|
|
20240424,133900,114641900,7350,7350,7350,7350,446
|
|
20240424,133800,111363800,7370,7370,7370,7370,0
|
|
20240424,133700,111363800,7370,7370,7370,7370,0
|
|
20240424,133600,111363800,7370,7370,7370,7370,0
|
|
20240424,133500,111363800,7370,7370,7370,7370,0
|
|
20240424,133400,111363800,7370,7370,7370,7370,0
|
|
20240424,133300,111363800,7370,7370,7370,7370,0
|
|
20240424,133200,111363800,7370,7370,7370,7370,0
|
|
20240424,133100,111363800,7370,7370,7370,7370,0
|
|
20240424,133000,111363800,7370,7370,7370,7370,0
|
|
20240424,132900,111363800,7370,7370,7370,7370,0
|
|
20240424,132800,111363800,7370,7370,7370,7370,0
|
|
20240424,132700,111363800,7370,7370,7370,7370,0
|
|
20240424,132600,111363800,7370,7370,7370,7370,0
|
|
20240424,132500,111363800,7370,7370,7370,7370,0
|
|
20240424,132400,111363800,7370,7370,7370,7370,0
|
|
20240424,132300,111363800,7370,7370,7370,7370,0
|
|
20240424,132200,111363800,7370,7370,7370,7370,0
|
|
20240424,132100,111363800,7370,7370,7370,7370,1
|
|
20240424,132000,111356430,7330,7330,7330,7330,0
|
|
20240424,131900,111356430,7330,7330,7330,7330,0
|
|
20240424,131800,111356430,7330,7330,7330,7330,0
|
|
20240424,131700,111356430,7330,7330,7330,7330,0
|
|
20240424,131600,111356430,7330,7330,7330,7330,0
|
|
20240424,131500,111356430,7330,7330,7330,7330,2
|
|
20240424,131400,111341770,7330,7330,7330,7330,0
|
|
20240424,131300,111341770,7330,7330,7330,7330,0
|
|
20240424,131200,111341770,7330,7330,7330,7330,0
|
|
20240424,131100,111341770,7330,7340,7340,7330,800
|
|
20240424,131000,105477250,7370,7370,7370,7370,0
|
|
20240424,130900,105477250,7370,7370,7370,7370,0
|
|
20240424,130800,105477250,7370,7370,7370,7370,0
|
|
20240424,130700,105477250,7370,7370,7370,7370,0
|
|
20240424,130600,105477250,7370,7370,7370,7370,0
|
|
20240424,130500,105477250,7370,7370,7370,7370,0
|
|
20240424,130400,105477250,7370,7370,7370,7370,0
|
|
20240424,130300,105477250,7370,7370,7370,7370,0
|
|
20240424,130200,105477250,7370,7370,7370,7370,0
|
|
20240424,130100,105477250,7370,7370,7370,7370,0
|
|
20240424,130000,105477250,7370,7370,7370,7370,0
|
|
20240424,125900,105477250,7370,7370,7370,7370,0
|
|
20240424,125800,105477250,7370,7370,7370,7370,0
|
|
20240424,125700,105477250,7370,7370,7370,7370,0
|
|
20240424,125600,105477250,7370,7370,7370,7370,0
|
|
20240424,125500,105477250,7370,7370,7370,7370,0
|
|
20240424,125400,105477250,7370,7370,7370,7370,0
|
|
20240424,125300,105477250,7370,7370,7370,7370,0
|
|
20240424,125200,105477250,7370,7370,7370,7370,0
|
|
20240424,125100,105477250,7370,7370,7370,7370,7
|
|
20240424,125000,105425660,7370,7370,7370,7370,0
|
|
20240424,124900,105425660,7370,7370,7370,7370,0
|
|
20240424,124800,105425660,7370,7370,7370,7370,0
|
|
20240424,124700,105425660,7370,7370,7370,7370,0
|
|
20240424,124600,105425660,7370,7370,7370,7370,0
|
|
20240424,124500,105425660,7370,7360,7370,7360,500
|
|
20240424,124400,101741650,7360,7360,7360,7360,0
|
|
20240424,124300,101741650,7360,7360,7360,7360,0
|
|
20240424,124200,101741650,7360,7360,7360,7360,0
|
|
20240424,124100,101741650,7360,7360,7360,7360,2
|
|
20240424,124000,101726930,7360,7360,7360,7360,0
|
|
20240424,123900,101726930,7360,7360,7360,7360,0
|
|
20240424,123800,101726930,7360,7360,7360,7360,0
|
|
20240424,123700,101726930,7360,7360,7360,7360,0
|
|
20240424,123600,101726930,7360,7360,7360,7360,0
|
|
20240424,123500,101726930,7360,7360,7360,7360,0
|
|
20240424,123400,101726930,7360,7360,7360,7360,0
|
|
20240424,123300,101726930,7360,7360,7360,7360,0
|
|
20240424,123200,101726930,7360,7360,7360,7360,0
|
|
20240424,123100,101726930,7360,7360,7360,7360,0
|
|
20240424,123000,101726930,7360,7360,7360,7360,0
|
|
20240424,122900,101726930,7360,7360,7360,7360,0
|
|
20240424,122800,101726930,7360,7360,7360,7360,0
|
|
20240424,122700,101726930,7360,7360,7360,7360,0
|
|
20240424,122600,101726930,7360,7360,7360,7360,0
|
|
20240424,122500,101726930,7360,7360,7360,7360,0
|
|
20240424,122400,101726930,7360,7360,7360,7360,0
|
|
20240424,122300,101726930,7360,7360,7360,7360,0
|
|
20240424,122200,101726930,7360,7360,7360,7360,0
|
|
20240424,122100,101726930,7360,7360,7360,7360,0
|
|
20240424,122000,101726930,7360,7360,7360,7360,0
|
|
20240424,121900,101726930,7360,7360,7360,7360,0
|
|
20240424,121800,101726930,7360,7360,7360,7360,0
|
|
20240424,121700,101726930,7360,7360,7360,7360,0
|
|
20240424,121600,101726930,7360,7360,7360,7360,0
|
|
20240424,121500,101726930,7360,7360,7360,7360,0
|
|
20240424,121400,101726930,7360,7360,7360,7360,0
|
|
20240424,121300,101726930,7360,7360,7360,7360,0
|
|
20240424,121200,101726930,7360,7360,7360,7360,0
|
|
20240424,121100,101726930,7360,7360,7360,7360,0
|
|
20240424,121000,101726930,7360,7360,7360,7360,0
|
|
20240424,120900,101726930,7360,7360,7360,7360,0
|
|
20240424,120800,101726930,7360,7360,7360,7360,0
|
|
20240424,120700,101726930,7360,7360,7360,7360,2
|
|
20240424,120600,101712210,7360,7360,7360,7360,0
|
|
20240424,120500,101712210,7360,7360,7360,7360,0
|
|
20240424,120400,101712210,7360,7360,7360,7360,0
|
|
20240424,120300,101712210,7360,7360,7360,7360,0
|
|
20240424,120200,101712210,7360,7360,7360,7360,0
|
|
20240424,120100,101712210,7360,7360,7360,7360,0
|
|
20240424,120000,101712210,7360,7360,7360,7360,0
|
|
20240424,115900,101712210,7360,7360,7360,7360,0
|
|
20240424,115800,101712210,7360,7360,7360,7360,1
|
|
20240424,115700,101704850,7320,7340,7340,7320,700
|
|
20240424,115600,96577510,7360,7360,7360,7360,0
|
|
20240424,115500,96577510,7360,7360,7360,7360,0
|
|
20240424,115400,96577510,7360,7360,7360,7360,1
|
|
20240424,115300,96570150,7330,7330,7330,7330,0
|
|
20240424,115200,96570150,7330,7330,7330,7330,0
|
|
20240424,115100,96570150,7330,7330,7330,7330,0
|
|
20240424,115000,96570150,7330,7330,7330,7330,1171
|
|
20240424,114900,87986720,7340,7340,7340,7340,110
|
|
20240424,114800,87179320,7340,7340,7340,7340,1
|
|
20240424,114700,87171980,7350,7350,7350,7350,13
|
|
20240424,114600,87076430,7370,7370,7370,7370,0
|
|
20240424,114500,87076430,7370,7370,7370,7370,0
|
|
20240424,114400,87076430,7370,7370,7370,7370,0
|
|
20240424,114300,87076430,7370,7370,7370,7370,0
|
|
20240424,114200,87076430,7370,7370,7370,7370,0
|
|
20240424,114100,87076430,7370,7370,7370,7370,0
|
|
20240424,114000,87076430,7370,7370,7370,7370,0
|
|
20240424,113900,87076430,7370,7370,7370,7370,0
|
|
20240424,113800,87076430,7370,7370,7370,7370,0
|
|
20240424,113700,87076430,7370,7370,7370,7370,0
|
|
20240424,113600,87076430,7370,7370,7370,7370,0
|
|
20240424,113500,87076430,7370,7370,7370,7370,0
|
|
20240424,113400,87076430,7370,7370,7370,7370,0
|
|
20240424,113300,87076430,7370,7370,7370,7370,0
|
|
20240424,113200,87076430,7370,7370,7370,7370,0
|
|
20240424,113100,87076430,7370,7370,7370,7370,0
|
|
20240424,113000,87076430,7370,7370,7370,7370,0
|
|
20240424,112900,87076430,7370,7370,7370,7370,0
|
|
20240424,112800,87076430,7370,7370,7370,7370,0
|
|
20240424,112700,87076430,7370,7370,7370,7370,0
|
|
20240424,112600,87076430,7370,7370,7370,7370,0
|
|
20240424,112500,87076430,7370,7370,7370,7370,0
|
|
20240424,112400,87076430,7370,7370,7370,7370,0
|
|
20240424,112300,87076430,7370,7370,7370,7370,0
|
|
20240424,112200,87076430,7370,7370,7370,7370,0
|
|
20240424,112100,87076430,7370,7370,7370,7370,0
|
|
20240424,112000,87076430,7370,7370,7370,7370,0
|
|
20240424,111900,87076430,7370,7370,7370,7370,1
|
|
20240424,111800,87069060,7340,7340,7340,7340,0
|
|
20240424,111700,87069060,7340,7340,7340,7340,0
|
|
20240424,111600,87069060,7340,7340,7340,7340,0
|
|
20240424,111500,87069060,7340,7340,7340,7340,0
|
|
20240424,111400,87069060,7340,7340,7340,7340,0
|
|
20240424,111300,87069060,7340,7340,7340,7340,0
|
|
20240424,111200,87069060,7340,7340,7340,7340,0
|
|
20240424,111100,87069060,7340,7340,7340,7340,0
|
|
20240424,111000,87069060,7340,7340,7340,7340,0
|
|
20240424,110900,87069060,7340,7340,7340,7340,0
|
|
20240424,110800,87069060,7340,7340,7340,7340,0
|
|
20240424,110700,87069060,7340,7340,7340,7340,0
|
|
20240424,110600,87069060,7340,7340,7340,7340,0
|
|
20240424,110500,87069060,7340,7350,7350,7340,500
|
|
20240424,110400,83397620,7360,7360,7360,7360,0
|
|
20240424,110300,83397620,7360,7360,7360,7360,153
|
|
20240424,110200,82271540,7380,7380,7380,7380,0
|
|
20240424,110100,82271540,7380,7380,7380,7380,0
|
|
20240424,110000,82271540,7380,7380,7380,7380,0
|
|
20240424,105900,82271540,7380,7380,7380,7380,0
|
|
20240424,105800,82271540,7380,7380,7380,7380,0
|
|
20240424,105700,82271540,7380,7380,7380,7380,0
|
|
20240424,105600,82271540,7380,7380,7380,7380,0
|
|
20240424,105500,82271540,7380,7380,7380,7380,0
|
|
20240424,105400,82271540,7380,7380,7380,7380,0
|
|
20240424,105300,82271540,7380,7380,7380,7380,0
|
|
20240424,105200,82271540,7380,7380,7380,7380,0
|
|
20240424,105100,82271540,7380,7380,7380,7380,0
|
|
20240424,105000,82271540,7380,7380,7380,7380,0
|
|
20240424,104900,82271540,7380,7380,7380,7380,0
|
|
20240424,104800,82271540,7380,7380,7380,7380,0
|
|
20240424,104700,82271540,7380,7380,7380,7380,0
|
|
20240424,104600,82271540,7380,7380,7380,7380,0
|
|
20240424,104500,82271540,7380,7380,7380,7380,0
|
|
20240424,104400,82271540,7380,7380,7380,7380,0
|
|
20240424,104300,82271540,7380,7380,7380,7380,0
|
|
20240424,104200,82271540,7380,7380,7380,7380,0
|
|
20240424,104100,82271540,7380,7380,7380,7380,0
|
|
20240424,104000,82271540,7380,7380,7380,7380,0
|
|
20240424,103900,82271540,7380,7380,7380,7380,0
|
|
20240424,103800,82271540,7380,7380,7380,7380,0
|
|
20240424,103700,82271540,7380,7380,7380,7380,0
|
|
20240424,103600,82271540,7380,7380,7380,7380,1
|
|
20240424,103500,82264160,7340,7340,7340,7340,0
|
|
20240424,103400,82264160,7340,7370,7370,7340,3400
|
|
20240424,103300,57307800,7380,7380,7380,7380,0
|
|
20240424,103200,57307800,7380,7380,7380,7380,0
|
|
20240424,103100,57307800,7380,7380,7380,7380,1
|
|
20240424,103000,57300420,7370,7370,7370,7370,0
|
|
20240424,102900,57300420,7370,7370,7370,7370,1
|
|
20240424,102800,57293050,7370,7370,7370,7370,0
|
|
20240424,102700,57293050,7370,7370,7370,7370,0
|
|
20240424,102600,57293050,7370,7370,7370,7370,0
|
|
20240424,102500,57293050,7370,7370,7370,7370,0
|
|
20240424,102400,57293050,7370,7370,7370,7370,0
|
|
20240424,102300,57293050,7370,7370,7370,7370,0
|
|
20240424,102200,57293050,7370,7370,7370,7370,0
|
|
20240424,102100,57293050,7370,7370,7370,7370,0
|
|
20240424,102000,57293050,7370,7370,7370,7370,0
|
|
20240424,101900,57293050,7370,7370,7370,7370,3
|
|
20240424,101800,57270940,7370,7370,7370,7370,2
|
|
20240424,101700,57256200,7360,7360,7360,7360,0
|
|
20240424,101600,57256200,7360,7360,7360,7360,0
|
|
20240424,101500,57256200,7360,7360,7360,7360,0
|
|
20240424,101400,57256200,7360,7360,7360,7360,0
|
|
20240424,101300,57256200,7360,7360,7360,7360,0
|
|
20240424,101200,57256200,7360,7360,7360,7360,0
|
|
20240424,101100,57256200,7360,7360,7360,7360,3
|
|
20240424,101000,57234120,7350,7350,7350,7350,0
|
|
20240424,100900,57234120,7350,7350,7350,7350,300
|
|
20240424,100800,55029120,7360,7360,7360,7360,0
|
|
20240424,100700,55029120,7360,7360,7360,7360,0
|
|
20240424,100600,55029120,7360,7360,7360,7360,200
|
|
20240424,100500,53557120,7370,7370,7370,7370,0
|
|
20240424,100400,53557120,7370,7370,7370,7370,0
|
|
20240424,100300,53557120,7370,7370,7370,7370,10
|
|
20240424,100200,53483420,7370,7370,7370,7370,1
|
|
20240424,100100,53476050,7360,7360,7360,7360,0
|
|
20240424,100000,53476050,7360,7360,7360,7360,300
|
|
20240424,095900,51268050,7360,7360,7360,7360,0
|
|
20240424,095800,51268050,7360,7360,7360,7360,301
|
|
20240424,095700,49052690,7360,7360,7360,7360,1
|
|
20240424,095600,49045330,7360,7360,7360,7360,1
|
|
20240424,095500,49037970,7370,7370,7370,7370,0
|
|
20240424,095400,49037970,7370,7370,7370,7370,0
|
|
20240424,095300,49037970,7370,7370,7370,7370,1
|
|
20240424,095200,49030600,7340,7340,7340,7340,0
|
|
20240424,095100,49030600,7340,7360,7360,7340,2000
|
|
20240424,095000,34339830,7370,7370,7370,7370,0
|
|
20240424,094900,34339830,7370,7370,7370,7370,0
|
|
20240424,094800,34339830,7370,7370,7370,7370,83
|
|
20240424,094700,33728120,7380,7380,7380,7380,0
|
|
20240424,094600,33728120,7380,7380,7380,7380,0
|
|
20240424,094500,33728120,7380,7380,7380,7380,14
|
|
20240424,094400,33624800,7380,7380,7380,7380,20
|
|
20240424,094300,33477200,7380,7380,7380,7380,0
|
|
20240424,094200,33477200,7380,7380,7380,7380,0
|
|
20240424,094100,33477200,7380,7380,7380,7380,2
|
|
20240424,094000,33462440,7370,7370,7370,7370,1
|
|
20240424,093900,33455070,7370,7370,7370,7370,0
|
|
20240424,093800,33455070,7370,7370,7370,7370,0
|
|
20240424,093700,33455070,7370,7370,7370,7370,0
|
|
20240424,093600,33455070,7370,7370,7370,7370,0
|
|
20240424,093500,33455070,7370,7370,7370,7370,0
|
|
20240424,093400,33455070,7370,7370,7370,7370,300
|
|
20240424,093300,31244070,7380,7380,7380,7380,0
|
|
20240424,093200,31244070,7380,7360,7380,7360,335
|
|
20240424,093100,28778450,7370,7330,7370,7330,579
|
|
20240424,093000,24512030,7320,7320,7320,7320,0
|
|
20240424,092900,24512030,7320,7320,7320,7320,0
|
|
20240424,092800,24512030,7320,7320,7320,7320,0
|
|
20240424,092700,24512030,7320,7320,7320,7320,0
|
|
20240424,092600,24512030,7320,7320,7320,7320,0
|
|
20240424,092500,24512030,7320,7320,7320,7320,800
|
|
20240424,092400,18656030,7330,7360,7360,7320,1500
|
|
20240424,092300,7667570,7390,7390,7390,7390,0
|
|
20240424,092200,7667570,7390,7390,7390,7390,0
|
|
20240424,092100,7667570,7390,7390,7390,7390,0
|
|
20240424,092000,7667570,7390,7390,7390,7390,0
|
|
20240424,091900,7667570,7390,7390,7390,7390,90
|
|
20240424,091800,7002470,7390,7390,7390,7390,91
|
|
20240424,091700,6329980,7350,7390,7390,7350,64
|
|
20240424,091600,5857160,7370,7370,7370,7370,17
|
|
20240424,091500,5731870,7400,7370,7400,7370,480
|
|
20240424,091400,2192350,7370,7370,7370,7370,0
|
|
20240424,091300,2192350,7370,7370,7370,7370,0
|
|
20240424,091200,2192350,7370,7370,7370,7370,0
|
|
20240424,091100,2192350,7370,7370,7370,7370,0
|
|
20240424,091000,2192350,7370,7370,7370,7370,0
|
|
20240424,090900,2192350,7370,7370,7370,7370,5
|
|
20240424,090800,2155500,7370,7370,7370,7370,0
|
|
20240424,090700,2155500,7370,7370,7370,7370,3
|
|
20240424,090600,2133390,7320,7340,7340,7320,200
|
|
20240424,090500,668360,7370,7370,7370,7370,0
|
|
20240424,090400,668360,7370,7370,7370,7370,0
|
|
20240424,090300,668360,7370,7370,7370,7370,2
|
|
20240424,090200,653620,7370,7370,7370,7370,0
|
|
20240424,090100,653620,7370,7350,7370,7350,13
|
|
20240424,090000,557840,7340,7340,7340,7340,76
|