613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191000,84922560,10190,10190,10190,10190,43
|
|
20240418,190900,84922560,10190,10190,10190,10190,0
|
|
20240418,190800,84922560,10190,10190,10190,10190,0
|
|
20240418,190700,84922560,10190,10190,10190,10190,0
|
|
20240418,190600,84922560,10190,10190,10190,10190,0
|
|
20240418,190500,84922560,10190,10190,10190,10190,0
|
|
20240418,190400,84922560,10190,10190,10190,10190,0
|
|
20240418,190300,84922560,10190,10190,10190,10190,0
|
|
20240418,190200,84922560,10190,10190,10190,10190,0
|
|
20240418,190100,84922560,10190,10190,10190,10190,0
|
|
20240418,190000,84922560,10190,10190,10190,10190,0
|
|
20240418,185900,84922560,10190,10190,10190,10190,0
|
|
20240418,185800,84922560,10190,10190,10190,10190,0
|
|
20240418,185700,84922560,10190,10190,10190,10190,0
|
|
20240418,185600,84922560,10190,10190,10190,10190,0
|
|
20240418,185500,84922560,10190,10190,10190,10190,0
|
|
20240418,185400,84922560,10190,10190,10190,10190,0
|
|
20240418,185300,84922560,10190,10190,10190,10190,0
|
|
20240418,185200,84922560,10190,10190,10190,10190,0
|
|
20240418,185100,84922560,10190,10190,10190,10190,0
|
|
20240418,185000,84922560,10190,10190,10190,10190,0
|
|
20240418,184900,84922560,10190,10190,10190,10190,0
|
|
20240418,184800,84922560,10190,10190,10190,10190,0
|
|
20240418,184700,84922560,10190,10190,10190,10190,0
|
|
20240418,184600,84922560,10190,10190,10190,10190,0
|
|
20240418,184500,84922560,10190,10190,10190,10190,0
|
|
20240418,184400,84922560,10190,10190,10190,10190,0
|
|
20240418,184300,84922560,10190,10190,10190,10190,0
|
|
20240418,184200,84922560,10190,10190,10190,10190,0
|
|
20240418,184100,84922560,10190,10190,10190,10190,0
|
|
20240418,184000,84922560,10190,10190,10190,10190,43
|
|
20240418,183900,84922560,10190,10190,10190,10190,0
|
|
20240418,183800,84922560,10190,10190,10190,10190,0
|
|
20240418,183700,84922560,10190,10190,10190,10190,0
|
|
20240418,183600,84922560,10190,10190,10190,10190,0
|
|
20240418,183500,84922560,10190,10190,10190,10190,0
|
|
20240418,183400,84922560,10190,10190,10190,10190,0
|
|
20240418,183300,84922560,10190,10190,10190,10190,0
|
|
20240418,183200,84922560,10190,10190,10190,10190,0
|
|
20240418,183100,84922560,10190,10190,10190,10190,0
|
|
20240418,183000,84922560,10190,10190,10190,10190,0
|
|
20240418,182900,84922560,10190,10190,10190,10190,0
|
|
20240418,182800,84922560,10190,10190,10190,10190,0
|
|
20240418,182700,84922560,10190,10190,10190,10190,0
|
|
20240418,182600,84922560,10190,10190,10190,10190,0
|
|
20240418,182500,84922560,10190,10190,10190,10190,0
|
|
20240418,182400,84922560,10190,10190,10190,10190,0
|
|
20240418,182300,84922560,10190,10190,10190,10190,0
|
|
20240418,182200,84922560,10190,10190,10190,10190,0
|
|
20240418,182100,84922560,10190,10190,10190,10190,0
|
|
20240418,182000,84922560,10190,10190,10190,10190,0
|
|
20240418,181900,84922560,10190,10190,10190,10190,0
|
|
20240418,181800,84922560,10190,10190,10190,10190,0
|
|
20240418,181700,84922560,10190,10190,10190,10190,0
|
|
20240418,181600,84922560,10190,10190,10190,10190,0
|
|
20240418,181500,84922560,10190,10190,10190,10190,0
|
|
20240418,181400,84922560,10190,10190,10190,10190,0
|
|
20240418,181300,84922560,10190,10190,10190,10190,0
|
|
20240418,181200,84922560,10190,10190,10190,10190,0
|
|
20240418,181100,84922560,10190,10190,10190,10190,0
|
|
20240418,181000,84922560,10190,10190,10190,10190,43
|
|
20240418,180900,84922560,10190,10190,10190,10190,0
|
|
20240418,180800,84922560,10190,10190,10190,10190,0
|
|
20240418,180700,84922560,10190,10190,10190,10190,0
|
|
20240418,180600,84922560,10190,10190,10190,10190,0
|
|
20240418,180500,84922560,10190,10190,10190,10190,0
|
|
20240418,180400,84922560,10190,10190,10190,10190,0
|
|
20240418,180300,84922560,10190,10190,10190,10190,0
|
|
20240418,180200,84922560,10190,10190,10190,10190,0
|
|
20240418,180100,84922560,10190,10190,10190,10190,0
|
|
20240418,180000,84922560,10190,10190,10190,10190,0
|
|
20240418,175900,84922560,10190,10190,10190,10190,0
|
|
20240418,175800,84922560,10190,10190,10190,10190,0
|
|
20240418,175700,84922560,10190,10190,10190,10190,0
|
|
20240418,175600,84922560,10190,10190,10190,10190,0
|
|
20240418,175500,84922560,10190,10190,10190,10190,0
|
|
20240418,175400,84922560,10190,10190,10190,10190,0
|
|
20240418,175300,84922560,10190,10190,10190,10190,0
|
|
20240418,175200,84922560,10190,10190,10190,10190,0
|
|
20240418,175100,84922560,10190,10190,10190,10190,0
|
|
20240418,175000,84922560,10190,10190,10190,10190,0
|
|
20240418,174900,84922560,10190,10190,10190,10190,0
|
|
20240418,174800,84922560,10190,10190,10190,10190,0
|
|
20240418,174700,84922560,10190,10190,10190,10190,0
|
|
20240418,174600,84922560,10190,10190,10190,10190,0
|
|
20240418,174500,84922560,10190,10190,10190,10190,0
|
|
20240418,174400,84922560,10190,10190,10190,10190,0
|
|
20240418,174300,84922560,10190,10190,10190,10190,0
|
|
20240418,174200,84922560,10190,10190,10190,10190,0
|
|
20240418,174100,84922560,10190,10190,10190,10190,0
|
|
20240418,174000,84922560,10190,10190,10190,10190,43
|
|
20240418,173900,84922560,10190,10190,10190,10190,0
|
|
20240418,173800,84922560,10190,10190,10190,10190,0
|
|
20240418,173700,84922560,10190,10190,10190,10190,0
|
|
20240418,173600,84922560,10190,10190,10190,10190,0
|
|
20240418,173500,84922560,10190,10190,10190,10190,0
|
|
20240418,173400,84922560,10190,10190,10190,10190,0
|
|
20240418,173300,84922560,10190,10190,10190,10190,0
|
|
20240418,173200,84922560,10190,10190,10190,10190,0
|
|
20240418,173100,84922560,10190,10190,10190,10190,0
|
|
20240418,173000,84922560,10190,10190,10190,10190,0
|
|
20240418,172900,84922560,10190,10190,10190,10190,0
|
|
20240418,172800,84922560,10190,10190,10190,10190,0
|
|
20240418,172700,84922560,10190,10190,10190,10190,0
|
|
20240418,172600,84922560,10190,10190,10190,10190,0
|
|
20240418,172500,84922560,10190,10190,10190,10190,0
|
|
20240418,172400,84922560,10190,10190,10190,10190,0
|
|
20240418,172300,84922560,10190,10190,10190,10190,0
|
|
20240418,172200,84922560,10190,10190,10190,10190,0
|
|
20240418,172100,84922560,10190,10190,10190,10190,0
|
|
20240418,172000,84922560,10190,10190,10190,10190,0
|
|
20240418,171900,84922560,10190,10190,10190,10190,0
|
|
20240418,171800,84922560,10190,10190,10190,10190,0
|
|
20240418,171700,84922560,10190,10190,10190,10190,0
|
|
20240418,171600,84922560,10190,10190,10190,10190,0
|
|
20240418,171500,84922560,10190,10190,10190,10190,0
|
|
20240418,171400,84922560,10190,10190,10190,10190,0
|
|
20240418,171300,84922560,10190,10190,10190,10190,0
|
|
20240418,171200,84922560,10190,10190,10190,10190,0
|
|
20240418,171100,84922560,10190,10190,10190,10190,0
|
|
20240418,171000,84922560,10190,10190,10190,10190,43
|
|
20240418,170900,84922560,10190,10190,10190,10190,0
|
|
20240418,170800,84922560,10190,10190,10190,10190,0
|
|
20240418,170700,84922560,10190,10190,10190,10190,0
|
|
20240418,170600,84922560,10190,10190,10190,10190,0
|
|
20240418,170500,84922560,10190,10190,10190,10190,0
|
|
20240418,170400,84922560,10190,10190,10190,10190,0
|
|
20240418,170300,84922560,10190,10190,10190,10190,0
|
|
20240418,170200,84922560,10190,10190,10190,10190,0
|
|
20240418,170100,84922560,10190,10190,10190,10190,0
|
|
20240418,170000,84922560,10190,10190,10190,10190,0
|
|
20240418,165900,84922560,10190,10190,10190,10190,0
|
|
20240418,165800,84922560,10190,10190,10190,10190,0
|
|
20240418,165700,84922560,10190,10190,10190,10190,0
|
|
20240418,165600,84922560,10190,10190,10190,10190,0
|
|
20240418,165500,84922560,10190,10190,10190,10190,0
|
|
20240418,165400,84922560,10190,10190,10190,10190,0
|
|
20240418,165300,84922560,10190,10190,10190,10190,0
|
|
20240418,165200,84922560,10190,10190,10190,10190,0
|
|
20240418,165100,84922560,10190,10190,10190,10190,0
|
|
20240418,165000,84922560,10190,10190,10190,10190,0
|
|
20240418,164900,84922560,10190,10190,10190,10190,0
|
|
20240418,164800,84922560,10190,10190,10190,10190,0
|
|
20240418,164700,84922560,10190,10190,10190,10190,0
|
|
20240418,164600,84922560,10190,10190,10190,10190,0
|
|
20240418,164500,84922560,10190,10190,10190,10190,0
|
|
20240418,164400,84922560,10190,10190,10190,10190,0
|
|
20240418,164300,84922560,10190,10190,10190,10190,0
|
|
20240418,164200,84922560,10190,10190,10190,10190,0
|
|
20240418,164100,84922560,10190,10190,10190,10190,0
|
|
20240418,164000,84922560,10190,10190,10190,10190,43
|
|
20240418,163900,84922560,10190,10190,10190,10190,0
|
|
20240418,163800,84922560,10190,10190,10190,10190,0
|
|
20240418,163700,84922560,10190,10190,10190,10190,0
|
|
20240418,163600,84922560,10190,10190,10190,10190,0
|
|
20240418,163500,84922560,10190,10190,10190,10190,0
|
|
20240418,163400,84922560,10190,10190,10190,10190,0
|
|
20240418,163300,84922560,10190,10190,10190,10190,0
|
|
20240418,163200,84922560,10190,10190,10190,10190,0
|
|
20240418,163100,84922560,10190,10190,10190,10190,0
|
|
20240418,163000,84922560,10190,10190,10190,10190,0
|
|
20240418,162900,84922560,10190,10190,10190,10190,0
|
|
20240418,162800,84922560,10190,10190,10190,10190,0
|
|
20240418,162700,84922560,10190,10190,10190,10190,0
|
|
20240418,162600,84922560,10190,10190,10190,10190,0
|
|
20240418,162500,84922560,10190,10190,10190,10190,0
|
|
20240418,162400,84922560,10190,10190,10190,10190,0
|
|
20240418,162300,84922560,10190,10190,10190,10190,0
|
|
20240418,162200,84922560,10190,10190,10190,10190,0
|
|
20240418,162100,84922560,10190,10190,10190,10190,0
|
|
20240418,162000,84922560,10190,10190,10190,10190,0
|
|
20240418,161900,84922560,10190,10190,10190,10190,0
|
|
20240418,161800,84922560,10190,10190,10190,10190,0
|
|
20240418,161700,84922560,10190,10190,10190,10190,0
|
|
20240418,161600,84922560,10190,10190,10190,10190,0
|
|
20240418,161500,84922560,10190,10190,10190,10190,0
|
|
20240418,161400,84922560,10190,10190,10190,10190,0
|
|
20240418,161300,84922560,10190,10190,10190,10190,0
|
|
20240418,161200,84922560,10190,10190,10190,10190,0
|
|
20240418,161100,84922560,10190,10190,10190,10190,0
|
|
20240418,161000,84922560,10190,10190,10190,10190,43
|
|
20240418,160900,84922560,10190,10190,10190,10190,0
|
|
20240418,160800,84922560,10190,10190,10190,10190,0
|
|
20240418,160700,84922560,10190,10190,10190,10190,0
|
|
20240418,160600,84922560,10190,10190,10190,10190,0
|
|
20240418,160500,84922560,10190,10190,10190,10190,0
|
|
20240418,160400,84922560,10190,10190,10190,10190,0
|
|
20240418,160300,84922560,10190,10190,10190,10190,0
|
|
20240418,160200,84922560,10190,10190,10190,10190,0
|
|
20240418,160100,84922560,10190,10190,10190,10190,0
|
|
20240418,160000,84922560,10190,10190,10190,10190,0
|
|
20240418,155900,84922560,10190,10190,10190,10190,0
|
|
20240418,155800,84922560,10190,10190,10190,10190,0
|
|
20240418,155700,84922560,10190,10190,10190,10190,0
|
|
20240418,155600,84922560,10190,10190,10190,10190,0
|
|
20240418,155500,84922560,10190,10190,10190,10190,0
|
|
20240418,155400,84922560,10190,10190,10190,10190,0
|
|
20240418,155300,84922560,10190,10190,10190,10190,0
|
|
20240418,155200,84922560,10190,10190,10190,10190,0
|
|
20240418,155100,84922560,10190,10190,10190,10190,0
|
|
20240418,155000,84922560,10190,10190,10190,10190,0
|
|
20240418,154900,84922560,10190,10190,10190,10190,0
|
|
20240418,154800,84922560,10190,10190,10190,10190,0
|
|
20240418,154700,84922560,10190,10190,10190,10190,0
|
|
20240418,154600,84922560,10190,10190,10190,10190,0
|
|
20240418,154500,84922560,10190,10190,10190,10190,0
|
|
20240418,154400,84922560,10190,10190,10190,10190,0
|
|
20240418,154300,84922560,10190,10190,10190,10190,0
|
|
20240418,154200,84922560,10190,10190,10190,10190,0
|
|
20240418,154100,84922560,10190,10190,10190,10190,0
|
|
20240418,154000,84922560,10190,10190,10190,10190,43
|
|
20240418,153900,84922560,10190,10190,10190,10190,0
|
|
20240418,153800,84922560,10190,10190,10190,10190,0
|
|
20240418,153700,84922560,10190,10190,10190,10190,0
|
|
20240418,153600,84922560,10190,10190,10190,10190,0
|
|
20240418,153500,84922560,10190,10190,10190,10190,0
|
|
20240418,153400,84922560,10190,10190,10190,10190,0
|
|
20240418,153300,84922560,10190,10190,10190,10190,0
|
|
20240418,153200,84922560,10190,10190,10190,10190,0
|
|
20240418,153100,84922560,10190,10190,10190,10190,0
|
|
20240418,153000,84922560,10190,10190,10190,10190,43
|
|
20240418,152900,84484390,10260,10260,10260,10260,0
|
|
20240418,152800,84484390,10260,10260,10260,10260,0
|
|
20240418,152700,84484390,10260,10260,10260,10260,0
|
|
20240418,152600,84484390,10260,10260,10260,10260,0
|
|
20240418,152500,84484390,10260,10260,10260,10260,0
|
|
20240418,152400,84484390,10260,10260,10260,10260,0
|
|
20240418,152300,84484390,10260,10260,10260,10260,0
|
|
20240418,152200,84484390,10260,10260,10260,10260,0
|
|
20240418,152100,84484390,10260,10260,10260,10260,0
|
|
20240418,152000,84484390,10260,10260,10260,10260,0
|
|
20240418,151900,84484390,10260,10210,10260,10210,497
|
|
20240418,151800,79396010,10220,10220,10220,10220,0
|
|
20240418,151700,79396010,10220,10220,10220,10220,0
|
|
20240418,151600,79396010,10220,10220,10220,10220,0
|
|
20240418,151500,79396010,10220,10220,10220,10220,0
|
|
20240418,151400,79396010,10220,10220,10220,10220,19
|
|
20240418,151300,79201830,10220,10220,10220,10220,2
|
|
20240418,151200,79181390,10220,10220,10220,10220,0
|
|
20240418,151100,79181390,10220,10220,10220,10220,5
|
|
20240418,151000,79130290,10220,10220,10220,10220,0
|
|
20240418,150900,79130290,10220,10220,10220,10220,0
|
|
20240418,150800,79130290,10220,10220,10220,10220,0
|
|
20240418,150700,79130290,10220,10220,10220,10220,0
|
|
20240418,150600,79130290,10220,10220,10220,10220,0
|
|
20240418,150500,79130290,10220,10220,10220,10220,0
|
|
20240418,150400,79130290,10220,10220,10220,10220,0
|
|
20240418,150300,79130290,10220,10220,10220,10220,0
|
|
20240418,150200,79130290,10220,10220,10220,10220,0
|
|
20240418,150100,79130290,10220,10220,10220,10220,0
|
|
20240418,150000,79130290,10220,10220,10220,10220,0
|
|
20240418,145900,79130290,10220,10220,10220,10220,0
|
|
20240418,145800,79130290,10220,10220,10220,10220,0
|
|
20240418,145700,79130290,10220,10220,10220,10220,0
|
|
20240418,145600,79130290,10220,10220,10220,10220,31
|
|
20240418,145500,78813470,10220,10220,10220,10220,0
|
|
20240418,145400,78813470,10220,10220,10220,10220,0
|
|
20240418,145300,78813470,10220,10220,10220,10220,0
|
|
20240418,145200,78813470,10220,10220,10220,10220,0
|
|
20240418,145100,78813470,10220,10220,10220,10220,0
|
|
20240418,145000,78813470,10220,10220,10220,10220,0
|
|
20240418,144900,78813470,10220,10220,10220,10220,0
|
|
20240418,144800,78813470,10220,10220,10220,10220,0
|
|
20240418,144700,78813470,10220,10220,10220,10220,0
|
|
20240418,144600,78813470,10220,10220,10220,10220,0
|
|
20240418,144500,78813470,10220,10220,10220,10220,0
|
|
20240418,144400,78813470,10220,10220,10220,10220,0
|
|
20240418,144300,78813470,10220,10220,10220,10220,0
|
|
20240418,144200,78813470,10220,10220,10220,10220,0
|
|
20240418,144100,78813470,10220,10220,10220,10220,19
|
|
20240418,144000,78619290,10220,10220,10220,10220,0
|
|
20240418,143900,78619290,10220,10220,10220,10220,0
|
|
20240418,143800,78619290,10220,10220,10220,10220,0
|
|
20240418,143700,78619290,10220,10220,10220,10220,0
|
|
20240418,143600,78619290,10220,10220,10220,10220,0
|
|
20240418,143500,78619290,10220,10220,10220,10220,48
|
|
20240418,143400,78128730,10220,10220,10220,10220,0
|
|
20240418,143300,78128730,10220,10220,10220,10220,0
|
|
20240418,143200,78128730,10220,10220,10220,10220,0
|
|
20240418,143100,78128730,10220,10220,10220,10220,0
|
|
20240418,143000,78128730,10220,10220,10220,10220,0
|
|
20240418,142900,78128730,10220,10220,10220,10220,0
|
|
20240418,142800,78128730,10220,10220,10220,10220,1
|
|
20240418,142700,78118510,10210,10210,10210,10210,0
|
|
20240418,142600,78118510,10210,10210,10210,10210,0
|
|
20240418,142500,78118510,10210,10210,10210,10210,0
|
|
20240418,142400,78118510,10210,10210,10210,10210,0
|
|
20240418,142300,78118510,10210,10210,10210,10210,0
|
|
20240418,142200,78118510,10210,10210,10210,10210,0
|
|
20240418,142100,78118510,10210,10210,10210,10210,31
|
|
20240418,142000,77802000,10200,10200,10200,10200,0
|
|
20240418,141900,77802000,10200,10200,10200,10200,0
|
|
20240418,141800,77802000,10200,10200,10200,10200,0
|
|
20240418,141700,77802000,10200,10200,10200,10200,0
|
|
20240418,141600,77802000,10200,10200,10200,10200,0
|
|
20240418,141500,77802000,10200,10200,10200,10200,0
|
|
20240418,141400,77802000,10200,10200,10200,10200,0
|
|
20240418,141300,77802000,10200,10200,10200,10200,100
|
|
20240418,141200,76782000,10200,10200,10200,10200,0
|
|
20240418,141100,76782000,10200,10200,10200,10200,0
|
|
20240418,141000,76782000,10200,10200,10200,10200,0
|
|
20240418,140900,76782000,10200,10200,10200,10200,3
|
|
20240418,140800,76751400,10200,10200,10200,10200,0
|
|
20240418,140700,76751400,10200,10200,10200,10200,0
|
|
20240418,140600,76751400,10200,10200,10200,10200,0
|
|
20240418,140500,76751400,10200,10200,10200,10200,0
|
|
20240418,140400,76751400,10200,10200,10200,10200,0
|
|
20240418,140300,76751400,10200,10200,10200,10200,0
|
|
20240418,140200,76751400,10200,10200,10200,10200,0
|
|
20240418,140100,76751400,10200,10200,10200,10200,0
|
|
20240418,140000,76751400,10200,10200,10200,10200,0
|
|
20240418,135900,76751400,10200,10200,10200,10200,0
|
|
20240418,135800,76751400,10200,10200,10200,10200,0
|
|
20240418,135700,76751400,10200,10200,10200,10200,0
|
|
20240418,135600,76751400,10200,10200,10200,10200,0
|
|
20240418,135500,76751400,10200,10200,10200,10200,5
|
|
20240418,135400,76700400,10200,10200,10200,10200,264
|
|
20240418,135300,74007600,10200,10200,10200,10200,0
|
|
20240418,135200,74007600,10200,10200,10200,10200,0
|
|
20240418,135100,74007600,10200,10200,10200,10200,1000
|
|
20240418,135000,63807600,10200,10200,10200,10200,0
|
|
20240418,134900,63807600,10200,10200,10200,10200,0
|
|
20240418,134800,63807600,10200,10200,10200,10200,0
|
|
20240418,134700,63807600,10200,10200,10200,10200,0
|
|
20240418,134600,63807600,10200,10200,10200,10200,0
|
|
20240418,134500,63807600,10200,10200,10200,10200,0
|
|
20240418,134400,63807600,10200,10200,10200,10200,0
|
|
20240418,134300,63807600,10200,10200,10200,10200,0
|
|
20240418,134200,63807600,10200,10210,10210,10200,2700
|
|
20240418,134100,36266280,10210,10210,10210,10210,0
|
|
20240418,134000,36266280,10210,10210,10210,10210,0
|
|
20240418,133900,36266280,10210,10210,10210,10210,0
|
|
20240418,133800,36266280,10210,10210,10210,10210,0
|
|
20240418,133700,36266280,10210,10210,10210,10210,0
|
|
20240418,133600,36266280,10210,10210,10210,10210,0
|
|
20240418,133500,36266280,10210,10210,10210,10210,0
|
|
20240418,133400,36266280,10210,10210,10210,10210,0
|
|
20240418,133300,36266280,10210,10210,10210,10210,0
|
|
20240418,133200,36266280,10210,10210,10210,10210,0
|
|
20240418,133100,36266280,10210,10210,10210,10210,0
|
|
20240418,133000,36266280,10210,10210,10210,10210,0
|
|
20240418,132900,36266280,10210,10210,10210,10210,0
|
|
20240418,132800,36266280,10210,10210,10210,10210,0
|
|
20240418,132700,36266280,10210,10210,10210,10210,0
|
|
20240418,132600,36266280,10210,10210,10210,10210,0
|
|
20240418,132500,36266280,10210,10210,10210,10210,2
|
|
20240418,132400,36245860,10250,10250,10250,10250,0
|
|
20240418,132300,36245860,10250,10250,10250,10250,0
|
|
20240418,132200,36245860,10250,10250,10250,10250,0
|
|
20240418,132100,36245860,10250,10250,10250,10250,0
|
|
20240418,132000,36245860,10250,10250,10250,10250,0
|
|
20240418,131900,36245860,10250,10250,10250,10250,0
|
|
20240418,131800,36245860,10250,10250,10250,10250,0
|
|
20240418,131700,36245860,10250,10250,10250,10250,0
|
|
20240418,131600,36245860,10250,10250,10250,10250,0
|
|
20240418,131500,36245860,10250,10250,10250,10250,0
|
|
20240418,131400,36245860,10250,10250,10250,10250,0
|
|
20240418,131300,36245860,10250,10250,10250,10250,0
|
|
20240418,131200,36245860,10250,10250,10250,10250,0
|
|
20240418,131100,36245860,10250,10250,10250,10250,0
|
|
20240418,131000,36245860,10250,10250,10250,10250,0
|
|
20240418,130900,36245860,10250,10250,10250,10250,0
|
|
20240418,130800,36245860,10250,10250,10250,10250,8
|
|
20240418,130700,36163860,10250,10250,10250,10250,9
|
|
20240418,130600,36071610,10210,10210,10210,10210,0
|
|
20240418,130500,36071610,10210,10210,10210,10210,0
|
|
20240418,130400,36071610,10210,10210,10210,10210,0
|
|
20240418,130300,36071610,10210,10210,10210,10210,0
|
|
20240418,130200,36071610,10210,10210,10210,10210,0
|
|
20240418,130100,36071610,10210,10210,10210,10210,4
|
|
20240418,130000,36030770,10210,10210,10210,10210,0
|
|
20240418,125900,36030770,10210,10210,10210,10210,0
|
|
20240418,125800,36030770,10210,10210,10210,10210,0
|
|
20240418,125700,36030770,10210,10210,10210,10210,0
|
|
20240418,125600,36030770,10210,10210,10210,10210,0
|
|
20240418,125500,36030770,10210,10220,10220,10210,6
|
|
20240418,125400,35969500,10260,10260,10260,10260,0
|
|
20240418,125300,35969500,10260,10260,10260,10260,0
|
|
20240418,125200,35969500,10260,10260,10260,10260,0
|
|
20240418,125100,35969500,10260,10260,10260,10260,100
|
|
20240418,125000,34943500,10260,10260,10260,10260,0
|
|
20240418,124900,34943500,10260,10260,10260,10260,0
|
|
20240418,124800,34943500,10260,10260,10260,10260,0
|
|
20240418,124700,34943500,10260,10260,10260,10260,0
|
|
20240418,124600,34943500,10260,10260,10260,10260,0
|
|
20240418,124500,34943500,10260,10260,10260,10260,0
|
|
20240418,124400,34943500,10260,10260,10260,10260,0
|
|
20240418,124300,34943500,10260,10260,10260,10260,0
|
|
20240418,124200,34943500,10260,10260,10260,10260,0
|
|
20240418,124100,34943500,10260,10260,10260,10260,0
|
|
20240418,124000,34943500,10260,10260,10260,10260,0
|
|
20240418,123900,34943500,10260,10260,10260,10260,0
|
|
20240418,123800,34943500,10260,10260,10260,10260,0
|
|
20240418,123700,34943500,10260,10260,10260,10260,0
|
|
20240418,123600,34943500,10260,10260,10260,10260,0
|
|
20240418,123500,34943500,10260,10260,10260,10260,0
|
|
20240418,123400,34943500,10260,10260,10260,10260,0
|
|
20240418,123300,34943500,10260,10260,10260,10260,0
|
|
20240418,123200,34943500,10260,10260,10260,10260,0
|
|
20240418,123100,34943500,10260,10260,10260,10260,0
|
|
20240418,123000,34943500,10260,10260,10260,10260,100
|
|
20240418,122900,33917500,10270,10270,10270,10270,0
|
|
20240418,122800,33917500,10270,10270,10270,10270,0
|
|
20240418,122700,33917500,10270,10270,10270,10270,0
|
|
20240418,122600,33917500,10270,10270,10270,10270,0
|
|
20240418,122500,33917500,10270,10270,10270,10270,0
|
|
20240418,122400,33917500,10270,10270,10270,10270,0
|
|
20240418,122300,33917500,10270,10270,10270,10270,0
|
|
20240418,122200,33917500,10270,10270,10270,10270,0
|
|
20240418,122100,33917500,10270,10270,10270,10270,0
|
|
20240418,122000,33917500,10270,10270,10270,10270,0
|
|
20240418,121900,33917500,10270,10270,10270,10270,0
|
|
20240418,121800,33917500,10270,10270,10270,10270,0
|
|
20240418,121700,33917500,10270,10270,10270,10270,9
|
|
20240418,121600,33825070,10270,10270,10270,10270,1
|
|
20240418,121500,33814800,10220,10220,10220,10220,0
|
|
20240418,121400,33814800,10220,10220,10220,10220,0
|
|
20240418,121300,33814800,10220,10220,10220,10220,3
|
|
20240418,121200,33784140,10220,10220,10220,10220,46
|
|
20240418,121100,33314020,10200,10200,10200,10200,0
|
|
20240418,121000,33314020,10200,10200,10200,10200,0
|
|
20240418,120900,33314020,10200,10200,10200,10200,0
|
|
20240418,120800,33314020,10200,10200,10200,10200,50
|
|
20240418,120700,32804020,10200,10200,10200,10200,0
|
|
20240418,120600,32804020,10200,10200,10200,10200,0
|
|
20240418,120500,32804020,10200,10200,10200,10200,0
|
|
20240418,120400,32804020,10200,10200,10200,10200,0
|
|
20240418,120300,32804020,10200,10200,10200,10200,0
|
|
20240418,120200,32804020,10200,10200,10200,10200,0
|
|
20240418,120100,32804020,10200,10200,10200,10200,10
|
|
20240418,120000,32702020,10200,10200,10200,10200,0
|
|
20240418,115900,32702020,10200,10200,10200,10200,0
|
|
20240418,115800,32702020,10200,10200,10200,10200,0
|
|
20240418,115700,32702020,10200,10200,10200,10200,0
|
|
20240418,115600,32702020,10200,10200,10200,10200,0
|
|
20240418,115500,32702020,10200,10200,10200,10200,1
|
|
20240418,115400,32691820,10220,10220,10220,10220,0
|
|
20240418,115300,32691820,10220,10220,10220,10220,0
|
|
20240418,115200,32691820,10220,10220,10220,10220,0
|
|
20240418,115100,32691820,10220,10220,10220,10220,0
|
|
20240418,115000,32691820,10220,10220,10220,10220,0
|
|
20240418,114900,32691820,10220,10220,10220,10220,0
|
|
20240418,114800,32691820,10220,10220,10220,10220,0
|
|
20240418,114700,32691820,10220,10220,10220,10220,0
|
|
20240418,114600,32691820,10220,10220,10220,10220,0
|
|
20240418,114500,32691820,10220,10220,10220,10220,0
|
|
20240418,114400,32691820,10220,10220,10220,10220,2
|
|
20240418,114300,32671380,10220,10220,10220,10220,0
|
|
20240418,114200,32671380,10220,10220,10220,10220,0
|
|
20240418,114100,32671380,10220,10220,10220,10220,0
|
|
20240418,114000,32671380,10220,10220,10220,10220,0
|
|
20240418,113900,32671380,10220,10220,10220,10220,0
|
|
20240418,113800,32671380,10220,10220,10220,10220,0
|
|
20240418,113700,32671380,10220,10220,10220,10220,0
|
|
20240418,113600,32671380,10220,10220,10220,10220,0
|
|
20240418,113500,32671380,10220,10220,10220,10220,0
|
|
20240418,113400,32671380,10220,10220,10220,10220,0
|
|
20240418,113300,32671380,10220,10220,10220,10220,0
|
|
20240418,113200,32671380,10220,10220,10220,10220,0
|
|
20240418,113100,32671380,10220,10220,10220,10220,0
|
|
20240418,113000,32671380,10220,10220,10220,10220,0
|
|
20240418,112900,32671380,10220,10200,10220,10200,2
|
|
20240418,112800,32650960,10200,10200,10200,10200,0
|
|
20240418,112700,32650960,10200,10200,10200,10200,0
|
|
20240418,112600,32650960,10200,10200,10200,10200,0
|
|
20240418,112500,32650960,10200,10200,10200,10200,0
|
|
20240418,112400,32650960,10200,10200,10200,10200,0
|
|
20240418,112300,32650960,10200,10200,10200,10200,0
|
|
20240418,112200,32650960,10200,10200,10200,10200,800
|
|
20240418,112100,24490960,10220,10200,10220,10200,341
|
|
20240418,112000,21009940,10220,10260,10260,10220,859
|
|
20240418,111900,12230830,10270,10270,10270,10270,0
|
|
20240418,111800,12230830,10270,10270,10270,10270,0
|
|
20240418,111700,12230830,10270,10270,10270,10270,0
|
|
20240418,111600,12230830,10270,10270,10270,10270,0
|
|
20240418,111500,12230830,10270,10270,10270,10270,0
|
|
20240418,111400,12230830,10270,10270,10270,10270,16
|
|
20240418,111300,12066510,10260,10260,10260,10260,0
|
|
20240418,111200,12066510,10260,10260,10260,10260,0
|
|
20240418,111100,12066510,10260,10260,10260,10260,97
|
|
20240418,111000,11071290,10260,10260,10260,10260,0
|
|
20240418,110900,11071290,10260,10260,10260,10260,0
|
|
20240418,110800,11071290,10260,10260,10260,10260,0
|
|
20240418,110700,11071290,10260,10260,10260,10260,111
|
|
20240418,110600,9932430,10260,10260,10260,10260,25
|
|
20240418,110500,9675930,10260,10260,10260,10260,0
|
|
20240418,110400,9675930,10260,10260,10260,10260,0
|
|
20240418,110300,9675930,10260,10260,10260,10260,0
|
|
20240418,110200,9675930,10260,10260,10260,10260,0
|
|
20240418,110100,9675930,10260,10260,10260,10260,1
|
|
20240418,110000,9665670,10260,10260,10260,10260,0
|
|
20240418,105900,9665670,10260,10260,10260,10260,0
|
|
20240418,105800,9665670,10260,10260,10260,10260,0
|
|
20240418,105700,9665670,10260,10260,10260,10260,0
|
|
20240418,105600,9665670,10260,10260,10260,10260,0
|
|
20240418,105500,9665670,10260,10260,10260,10260,0
|
|
20240418,105400,9665670,10260,10260,10260,10260,3
|
|
20240418,105300,9634890,10250,10240,10250,10240,176
|
|
20240418,105200,7831890,10230,10230,10230,10230,0
|
|
20240418,105100,7831890,10230,10230,10230,10230,0
|
|
20240418,105000,7831890,10230,10200,10230,10200,352
|
|
20240418,104900,4232400,10220,10220,10220,10220,0
|
|
20240418,104800,4232400,10220,10220,10220,10220,0
|
|
20240418,104700,4232400,10220,10220,10220,10220,0
|
|
20240418,104600,4232400,10220,10220,10220,10220,0
|
|
20240418,104500,4232400,10220,10220,10220,10220,0
|
|
20240418,104400,4232400,10220,10220,10220,10220,0
|
|
20240418,104300,4232400,10220,10220,10220,10220,0
|
|
20240418,104200,4232400,10220,10220,10220,10220,0
|
|
20240418,104100,4232400,10220,10220,10220,10220,0
|
|
20240418,104000,4232400,10220,10220,10220,10220,0
|
|
20240418,103900,4232400,10220,10220,10220,10220,0
|
|
20240418,103800,4232400,10220,10220,10220,10220,0
|
|
20240418,103700,4232400,10220,10220,10220,10220,0
|
|
20240418,103600,4232400,10220,10220,10220,10220,0
|
|
20240418,103500,4232400,10220,10220,10220,10220,0
|
|
20240418,103400,4232400,10220,10220,10220,10220,0
|
|
20240418,103300,4232400,10220,10220,10220,10220,0
|
|
20240418,103200,4232400,10220,10220,10220,10220,2
|
|
20240418,103100,4211960,10220,10220,10220,10220,0
|
|
20240418,103000,4211960,10220,10220,10220,10220,0
|
|
20240418,102900,4211960,10220,10220,10220,10220,0
|
|
20240418,102800,4211960,10220,10220,10220,10220,0
|
|
20240418,102700,4211960,10220,10220,10220,10220,0
|
|
20240418,102600,4211960,10220,10220,10220,10220,0
|
|
20240418,102500,4211960,10220,10220,10220,10220,0
|
|
20240418,102400,4211960,10220,10170,10220,10170,2
|
|
20240418,102300,4191570,10180,10200,10200,10180,3
|
|
20240418,102200,4161000,10210,10210,10210,10210,0
|
|
20240418,102100,4161000,10210,10210,10210,10210,0
|
|
20240418,102000,4161000,10210,10210,10210,10210,0
|
|
20240418,101900,4161000,10210,10210,10210,10210,0
|
|
20240418,101800,4161000,10210,10210,10210,10210,0
|
|
20240418,101700,4161000,10210,10210,10210,10210,0
|
|
20240418,101600,4161000,10210,10210,10210,10210,0
|
|
20240418,101500,4161000,10210,10210,10210,10210,0
|
|
20240418,101400,4161000,10210,10210,10210,10210,1
|
|
20240418,101300,4150790,10220,10220,10220,10220,0
|
|
20240418,101200,4150790,10220,10220,10220,10220,0
|
|
20240418,101100,4150790,10220,10220,10220,10220,0
|
|
20240418,101000,4150790,10220,10220,10220,10220,1
|
|
20240418,100900,4140570,10220,10220,10220,10220,50
|
|
20240418,100800,3629570,10220,10220,10220,10220,0
|
|
20240418,100700,3629570,10220,10220,10220,10220,1
|
|
20240418,100600,3619350,10220,10220,10220,10220,1
|
|
20240418,100500,3609130,10230,10230,10230,10230,0
|
|
20240418,100400,3609130,10230,10230,10230,10230,0
|
|
20240418,100300,3609130,10230,10230,10230,10230,1
|
|
20240418,100200,3598900,10160,10160,10160,10160,0
|
|
20240418,100100,3598900,10160,10160,10160,10160,0
|
|
20240418,100000,3598900,10160,10160,10160,10160,0
|
|
20240418,095900,3598900,10160,10160,10160,10160,0
|
|
20240418,095800,3598900,10160,10160,10160,10160,0
|
|
20240418,095700,3598900,10160,10160,10160,10160,0
|
|
20240418,095600,3598900,10160,10160,10160,10160,0
|
|
20240418,095500,3598900,10160,10160,10160,10160,0
|
|
20240418,095400,3598900,10160,10160,10160,10160,0
|
|
20240418,095300,3598900,10160,10160,10160,10160,35
|
|
20240418,095200,3243300,10160,10160,10160,10160,0
|
|
20240418,095100,3243300,10160,10160,10160,10160,0
|
|
20240418,095000,3243300,10160,10160,10160,10160,0
|
|
20240418,094900,3243300,10160,10160,10160,10160,24
|
|
20240418,094800,2999460,10160,10160,10160,10160,0
|
|
20240418,094700,2999460,10160,10160,10160,10160,0
|
|
20240418,094600,2999460,10160,10160,10160,10160,0
|
|
20240418,094500,2999460,10160,10160,10160,10160,0
|
|
20240418,094400,2999460,10160,10160,10160,10160,1
|
|
20240418,094300,2989300,10140,10140,10140,10140,0
|
|
20240418,094200,2989300,10140,10140,10140,10140,60
|
|
20240418,094100,2380900,10140,10140,10140,10140,1
|
|
20240418,094000,2370760,10140,10140,10140,10140,0
|
|
20240418,093900,2370760,10140,10140,10140,10140,0
|
|
20240418,093800,2370760,10140,10140,10140,10140,1
|
|
20240418,093700,2360620,10140,10140,10140,10140,0
|
|
20240418,093600,2360620,10140,10140,10140,10140,1
|
|
20240418,093500,2350480,10080,10080,10080,10080,3
|
|
20240418,093400,2320240,10070,10070,10070,10070,0
|
|
20240418,093300,2320240,10070,10070,10070,10070,6
|
|
20240418,093200,2259820,10140,10140,10140,10140,0
|
|
20240418,093100,2259820,10140,10080,10140,10080,11
|
|
20240418,093000,2148880,10070,10070,10070,10070,0
|
|
20240418,092900,2148880,10070,10090,10090,10070,9
|
|
20240418,092800,2058210,10140,10140,10140,10140,0
|
|
20240418,092700,2058210,10140,10140,10140,10140,0
|
|
20240418,092600,2058210,10140,10140,10140,10140,0
|
|
20240418,092500,2058210,10140,10140,10140,10140,0
|
|
20240418,092400,2058210,10140,10140,10140,10140,0
|
|
20240418,092300,2058210,10140,10140,10140,10140,0
|
|
20240418,092200,2058210,10140,10140,10140,10140,0
|
|
20240418,092100,2058210,10140,10140,10140,10140,1
|
|
20240418,092000,2048070,10080,10080,10080,10080,0
|
|
20240418,091900,2048070,10080,10090,10090,10080,121
|
|
20240418,091800,828380,10100,10100,10100,10100,0
|
|
20240418,091700,828380,10100,10100,10100,10100,0
|
|
20240418,091600,828380,10100,10100,10100,10100,0
|
|
20240418,091500,828380,10100,10100,10100,10100,69
|
|
20240418,091400,131480,10110,10110,10110,10110,0
|
|
20240418,091300,131480,10110,10110,10110,10110,0
|
|
20240418,091200,131480,10110,10110,10110,10110,0
|
|
20240418,091100,131480,10110,10110,10110,10110,0
|
|
20240418,091000,131480,10110,10110,10110,10110,0
|
|
20240418,090900,131480,10110,10110,10110,10110,0
|
|
20240418,090800,131480,10110,10110,10110,10110,10
|
|
20240418,090700,30380,10110,10110,10110,10110,0
|
|
20240418,090600,30380,10110,10110,10110,10110,0
|
|
20240418,090500,30380,10110,10110,10110,10110,0
|
|
20240418,090400,30380,10110,10110,10110,10110,0
|
|
20240418,090300,30380,10110,10110,10110,10110,0
|
|
20240418,090200,30380,10110,10130,10130,10110,2
|
|
20240418,090100,10140,10140,10140,10140,10140,0
|
|
20240418,090000,10140,10140,10140,10140,10140,1
|