620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191700,66590710,10260,10260,10260,10260,214
|
|
20240424,191600,66590710,10260,10260,10260,10260,0
|
|
20240424,191500,66590710,10260,10260,10260,10260,0
|
|
20240424,191400,66590710,10260,10260,10260,10260,0
|
|
20240424,191300,66590710,10260,10260,10260,10260,0
|
|
20240424,191200,66590710,10260,10260,10260,10260,0
|
|
20240424,191100,66590710,10260,10260,10260,10260,0
|
|
20240424,191000,66590710,10260,10260,10260,10260,0
|
|
20240424,190900,66590710,10260,10260,10260,10260,0
|
|
20240424,190800,66590710,10260,10260,10260,10260,0
|
|
20240424,190700,66590710,10260,10260,10260,10260,0
|
|
20240424,190600,66590710,10260,10260,10260,10260,0
|
|
20240424,190500,66590710,10260,10260,10260,10260,0
|
|
20240424,190400,66590710,10260,10260,10260,10260,0
|
|
20240424,190300,66590710,10260,10260,10260,10260,0
|
|
20240424,190200,66590710,10260,10260,10260,10260,0
|
|
20240424,190100,66590710,10260,10260,10260,10260,0
|
|
20240424,190000,66590710,10260,10260,10260,10260,0
|
|
20240424,185900,66590710,10260,10260,10260,10260,0
|
|
20240424,185800,66590710,10260,10260,10260,10260,0
|
|
20240424,185700,66590710,10260,10260,10260,10260,0
|
|
20240424,185600,66590710,10260,10260,10260,10260,0
|
|
20240424,185500,66590710,10260,10260,10260,10260,0
|
|
20240424,185400,66590710,10260,10260,10260,10260,0
|
|
20240424,185300,66590710,10260,10260,10260,10260,0
|
|
20240424,185200,66590710,10260,10260,10260,10260,0
|
|
20240424,185100,66590710,10260,10260,10260,10260,0
|
|
20240424,185000,66590710,10260,10260,10260,10260,0
|
|
20240424,184900,66590710,10260,10260,10260,10260,0
|
|
20240424,184800,66590710,10260,10260,10260,10260,0
|
|
20240424,184700,66590710,10260,10260,10260,10260,214
|
|
20240424,184600,66590710,10260,10260,10260,10260,0
|
|
20240424,184500,66590710,10260,10260,10260,10260,0
|
|
20240424,184400,66590710,10260,10260,10260,10260,0
|
|
20240424,184300,66590710,10260,10260,10260,10260,0
|
|
20240424,184200,66590710,10260,10260,10260,10260,0
|
|
20240424,184100,66590710,10260,10260,10260,10260,0
|
|
20240424,184000,66590710,10260,10260,10260,10260,0
|
|
20240424,183900,66590710,10260,10260,10260,10260,0
|
|
20240424,183800,66590710,10260,10260,10260,10260,0
|
|
20240424,183700,66590710,10260,10260,10260,10260,0
|
|
20240424,183600,66590710,10260,10260,10260,10260,0
|
|
20240424,183500,66590710,10260,10260,10260,10260,0
|
|
20240424,183400,66590710,10260,10260,10260,10260,0
|
|
20240424,183300,66590710,10260,10260,10260,10260,0
|
|
20240424,183200,66590710,10260,10260,10260,10260,0
|
|
20240424,183100,66590710,10260,10260,10260,10260,0
|
|
20240424,183000,66590710,10260,10260,10260,10260,0
|
|
20240424,182900,66590710,10260,10260,10260,10260,0
|
|
20240424,182800,66590710,10260,10260,10260,10260,0
|
|
20240424,182700,66590710,10260,10260,10260,10260,0
|
|
20240424,182600,66590710,10260,10260,10260,10260,0
|
|
20240424,182500,66590710,10260,10260,10260,10260,0
|
|
20240424,182400,66590710,10260,10260,10260,10260,0
|
|
20240424,182300,66590710,10260,10260,10260,10260,0
|
|
20240424,182200,66590710,10260,10260,10260,10260,0
|
|
20240424,182100,66590710,10260,10260,10260,10260,0
|
|
20240424,182000,66590710,10260,10260,10260,10260,0
|
|
20240424,181900,66590710,10260,10260,10260,10260,0
|
|
20240424,181800,66590710,10260,10260,10260,10260,0
|
|
20240424,181700,66590710,10260,10260,10260,10260,214
|
|
20240424,181600,66590710,10260,10260,10260,10260,0
|
|
20240424,181500,66590710,10260,10260,10260,10260,0
|
|
20240424,181400,66590710,10260,10260,10260,10260,0
|
|
20240424,181300,66590710,10260,10260,10260,10260,0
|
|
20240424,181200,66590710,10260,10260,10260,10260,0
|
|
20240424,181100,66590710,10260,10260,10260,10260,0
|
|
20240424,181000,66590710,10260,10260,10260,10260,0
|
|
20240424,180900,66590710,10260,10260,10260,10260,0
|
|
20240424,180800,66590710,10260,10260,10260,10260,0
|
|
20240424,180700,66590710,10260,10260,10260,10260,0
|
|
20240424,180600,66590710,10260,10260,10260,10260,0
|
|
20240424,180500,66590710,10260,10260,10260,10260,0
|
|
20240424,180400,66590710,10260,10260,10260,10260,0
|
|
20240424,180300,66590710,10260,10260,10260,10260,0
|
|
20240424,180200,66590710,10260,10260,10260,10260,0
|
|
20240424,180100,66590710,10260,10260,10260,10260,0
|
|
20240424,180000,66590710,10260,10260,10260,10260,0
|
|
20240424,175900,66590710,10260,10260,10260,10260,0
|
|
20240424,175800,66590710,10260,10260,10260,10260,0
|
|
20240424,175700,66590710,10260,10260,10260,10260,0
|
|
20240424,175600,66590710,10260,10260,10260,10260,0
|
|
20240424,175500,66590710,10260,10260,10260,10260,0
|
|
20240424,175400,66590710,10260,10260,10260,10260,0
|
|
20240424,175300,66590710,10260,10260,10260,10260,0
|
|
20240424,175200,66590710,10260,10260,10260,10260,0
|
|
20240424,175100,66590710,10260,10260,10260,10260,0
|
|
20240424,175000,66590710,10260,10260,10260,10260,0
|
|
20240424,174900,66590710,10260,10260,10260,10260,0
|
|
20240424,174800,66590710,10260,10260,10260,10260,0
|
|
20240424,174700,66590710,10260,10260,10260,10260,214
|
|
20240424,174600,66590710,10260,10260,10260,10260,0
|
|
20240424,174500,66590710,10260,10260,10260,10260,0
|
|
20240424,174400,66590710,10260,10260,10260,10260,0
|
|
20240424,174300,66590710,10260,10260,10260,10260,0
|
|
20240424,174200,66590710,10260,10260,10260,10260,0
|
|
20240424,174100,66590710,10260,10260,10260,10260,0
|
|
20240424,174000,66590710,10260,10260,10260,10260,0
|
|
20240424,173900,66590710,10260,10260,10260,10260,0
|
|
20240424,173800,66590710,10260,10260,10260,10260,0
|
|
20240424,173700,66590710,10260,10260,10260,10260,0
|
|
20240424,173600,66590710,10260,10260,10260,10260,0
|
|
20240424,173500,66590710,10260,10260,10260,10260,0
|
|
20240424,173400,66590710,10260,10260,10260,10260,0
|
|
20240424,173300,66590710,10260,10260,10260,10260,0
|
|
20240424,173200,66590710,10260,10260,10260,10260,0
|
|
20240424,173100,66590710,10260,10260,10260,10260,0
|
|
20240424,173000,66590710,10260,10260,10260,10260,0
|
|
20240424,172900,66590710,10260,10260,10260,10260,0
|
|
20240424,172800,66590710,10260,10260,10260,10260,0
|
|
20240424,172700,66590710,10260,10260,10260,10260,0
|
|
20240424,172600,66590710,10260,10260,10260,10260,0
|
|
20240424,172500,66590710,10260,10260,10260,10260,0
|
|
20240424,172400,66590710,10260,10260,10260,10260,0
|
|
20240424,172300,66590710,10260,10260,10260,10260,0
|
|
20240424,172200,66590710,10260,10260,10260,10260,0
|
|
20240424,172100,66590710,10260,10260,10260,10260,0
|
|
20240424,172000,66590710,10260,10260,10260,10260,0
|
|
20240424,171900,66590710,10260,10260,10260,10260,0
|
|
20240424,171800,66590710,10260,10260,10260,10260,0
|
|
20240424,171700,66590710,10260,10260,10260,10260,214
|
|
20240424,171600,66590710,10260,10260,10260,10260,0
|
|
20240424,171500,66590710,10260,10260,10260,10260,0
|
|
20240424,171400,66590710,10260,10260,10260,10260,0
|
|
20240424,171300,66590710,10260,10260,10260,10260,0
|
|
20240424,171200,66590710,10260,10260,10260,10260,0
|
|
20240424,171100,66590710,10260,10260,10260,10260,0
|
|
20240424,171000,66590710,10260,10260,10260,10260,0
|
|
20240424,170900,66590710,10260,10260,10260,10260,0
|
|
20240424,170800,66590710,10260,10260,10260,10260,0
|
|
20240424,170700,66590710,10260,10260,10260,10260,0
|
|
20240424,170600,66590710,10260,10260,10260,10260,0
|
|
20240424,170500,66590710,10260,10260,10260,10260,0
|
|
20240424,170400,66590710,10260,10260,10260,10260,0
|
|
20240424,170300,66590710,10260,10260,10260,10260,0
|
|
20240424,170200,66590710,10260,10260,10260,10260,0
|
|
20240424,170100,66590710,10260,10260,10260,10260,0
|
|
20240424,170000,66590710,10260,10260,10260,10260,0
|
|
20240424,165900,66590710,10260,10260,10260,10260,0
|
|
20240424,165800,66590710,10260,10260,10260,10260,0
|
|
20240424,165700,66590710,10260,10260,10260,10260,0
|
|
20240424,165600,66590710,10260,10260,10260,10260,0
|
|
20240424,165500,66590710,10260,10260,10260,10260,0
|
|
20240424,165400,66590710,10260,10260,10260,10260,0
|
|
20240424,165300,66590710,10260,10260,10260,10260,0
|
|
20240424,165200,66590710,10260,10260,10260,10260,0
|
|
20240424,165100,66590710,10260,10260,10260,10260,0
|
|
20240424,165000,66590710,10260,10260,10260,10260,0
|
|
20240424,164900,66590710,10260,10260,10260,10260,0
|
|
20240424,164800,66590710,10260,10260,10260,10260,0
|
|
20240424,164700,66590710,10260,10260,10260,10260,214
|
|
20240424,164600,66590710,10260,10260,10260,10260,0
|
|
20240424,164500,66590710,10260,10260,10260,10260,0
|
|
20240424,164400,66590710,10260,10260,10260,10260,0
|
|
20240424,164300,66590710,10260,10260,10260,10260,0
|
|
20240424,164200,66590710,10260,10260,10260,10260,0
|
|
20240424,164100,66590710,10260,10260,10260,10260,0
|
|
20240424,164000,66590710,10260,10260,10260,10260,0
|
|
20240424,163900,66590710,10260,10260,10260,10260,0
|
|
20240424,163800,66590710,10260,10260,10260,10260,0
|
|
20240424,163700,66590710,10260,10260,10260,10260,0
|
|
20240424,163600,66590710,10260,10260,10260,10260,0
|
|
20240424,163500,66590710,10260,10260,10260,10260,0
|
|
20240424,163400,66590710,10260,10260,10260,10260,0
|
|
20240424,163300,66590710,10260,10260,10260,10260,0
|
|
20240424,163200,66590710,10260,10260,10260,10260,0
|
|
20240424,163100,66590710,10260,10260,10260,10260,0
|
|
20240424,163000,66590710,10260,10260,10260,10260,0
|
|
20240424,162900,66590710,10260,10260,10260,10260,0
|
|
20240424,162800,66590710,10260,10260,10260,10260,0
|
|
20240424,162700,66590710,10260,10260,10260,10260,0
|
|
20240424,162600,66590710,10260,10260,10260,10260,0
|
|
20240424,162500,66590710,10260,10260,10260,10260,0
|
|
20240424,162400,66590710,10260,10260,10260,10260,0
|
|
20240424,162300,66590710,10260,10260,10260,10260,0
|
|
20240424,162200,66590710,10260,10260,10260,10260,0
|
|
20240424,162100,66590710,10260,10260,10260,10260,0
|
|
20240424,162000,66590710,10260,10260,10260,10260,0
|
|
20240424,161900,66590710,10260,10260,10260,10260,0
|
|
20240424,161800,66590710,10260,10260,10260,10260,0
|
|
20240424,161700,66590710,10260,10260,10260,10260,214
|
|
20240424,161600,66590710,10260,10260,10260,10260,0
|
|
20240424,161500,66590710,10260,10260,10260,10260,0
|
|
20240424,161400,66590710,10260,10260,10260,10260,0
|
|
20240424,161300,66590710,10260,10260,10260,10260,0
|
|
20240424,161200,66590710,10260,10260,10260,10260,0
|
|
20240424,161100,66590710,10260,10260,10260,10260,0
|
|
20240424,161000,66590710,10260,10260,10260,10260,0
|
|
20240424,160900,66590710,10260,10260,10260,10260,0
|
|
20240424,160800,66590710,10260,10260,10260,10260,0
|
|
20240424,160700,66590710,10260,10260,10260,10260,0
|
|
20240424,160600,66590710,10260,10260,10260,10260,0
|
|
20240424,160500,66590710,10260,10260,10260,10260,0
|
|
20240424,160400,66590710,10260,10260,10260,10260,0
|
|
20240424,160300,66590710,10260,10260,10260,10260,0
|
|
20240424,160200,66590710,10260,10260,10260,10260,0
|
|
20240424,160100,66590710,10260,10260,10260,10260,0
|
|
20240424,160000,66590710,10260,10260,10260,10260,0
|
|
20240424,155900,66590710,10260,10260,10260,10260,0
|
|
20240424,155800,66590710,10260,10260,10260,10260,0
|
|
20240424,155700,66590710,10260,10260,10260,10260,0
|
|
20240424,155600,66590710,10260,10260,10260,10260,0
|
|
20240424,155500,66590710,10260,10260,10260,10260,0
|
|
20240424,155400,66590710,10260,10260,10260,10260,0
|
|
20240424,155300,66590710,10260,10260,10260,10260,0
|
|
20240424,155200,66590710,10260,10260,10260,10260,0
|
|
20240424,155100,66590710,10260,10260,10260,10260,0
|
|
20240424,155000,66590710,10260,10260,10260,10260,0
|
|
20240424,154900,66590710,10260,10260,10260,10260,0
|
|
20240424,154800,66590710,10260,10260,10260,10260,0
|
|
20240424,154700,66590710,10260,10260,10260,10260,214
|
|
20240424,154600,66590710,10260,10260,10260,10260,0
|
|
20240424,154500,66590710,10260,10260,10260,10260,0
|
|
20240424,154400,66590710,10260,10260,10260,10260,0
|
|
20240424,154300,66590710,10260,10260,10260,10260,0
|
|
20240424,154200,66590710,10260,10260,10260,10260,0
|
|
20240424,154100,66590710,10260,10260,10260,10260,0
|
|
20240424,154000,66590710,10260,10260,10260,10260,0
|
|
20240424,153900,66590710,10260,10260,10260,10260,0
|
|
20240424,153800,66590710,10260,10260,10260,10260,0
|
|
20240424,153700,66590710,10260,10260,10260,10260,0
|
|
20240424,153600,66590710,10260,10260,10260,10260,0
|
|
20240424,153500,66590710,10260,10260,10260,10260,0
|
|
20240424,153400,66590710,10260,10260,10260,10260,0
|
|
20240424,153300,66590710,10260,10260,10260,10260,0
|
|
20240424,153200,66590710,10260,10260,10260,10260,0
|
|
20240424,153100,66590710,10260,10260,10260,10260,0
|
|
20240424,153000,66590710,10260,10260,10260,10260,214
|
|
20240424,152900,64395070,10200,10200,10200,10200,0
|
|
20240424,152800,64395070,10200,10200,10200,10200,0
|
|
20240424,152700,64395070,10200,10200,10200,10200,0
|
|
20240424,152600,64395070,10200,10200,10200,10200,0
|
|
20240424,152500,64395070,10200,10200,10200,10200,0
|
|
20240424,152400,64395070,10200,10200,10200,10200,0
|
|
20240424,152300,64395070,10200,10200,10200,10200,0
|
|
20240424,152200,64395070,10200,10200,10200,10200,0
|
|
20240424,152100,64395070,10200,10200,10200,10200,0
|
|
20240424,152000,64395070,10200,10200,10200,10200,0
|
|
20240424,151900,64395070,10200,10210,10210,10200,115
|
|
20240424,151800,63220940,10210,10210,10210,10210,11
|
|
20240424,151700,63108630,10210,10220,10220,10210,21
|
|
20240424,151600,62894200,10220,10220,10220,10220,6
|
|
20240424,151500,62832880,10230,10220,10230,10220,15
|
|
20240424,151400,62679560,10220,10230,10230,10220,13
|
|
20240424,151300,62546690,10220,10220,10220,10220,5
|
|
20240424,151200,62495590,10220,10230,10230,10220,7
|
|
20240424,151100,62424040,10220,10230,10230,10220,11
|
|
20240424,151000,62311600,10220,10220,10220,10220,9
|
|
20240424,150900,62219620,10220,10230,10230,10220,16
|
|
20240424,150800,62056040,10240,10230,10240,10230,11
|
|
20240424,150700,61943490,10230,10230,10230,10230,14
|
|
20240424,150600,61800270,10240,10230,10240,10230,9
|
|
20240424,150500,61708190,10240,10260,10260,10240,12
|
|
20240424,150400,61585270,10260,10260,10260,10260,0
|
|
20240424,150300,61585270,10260,10260,10260,10260,1
|
|
20240424,150200,61575010,10260,10260,10260,10260,2
|
|
20240424,150100,61554490,10260,10260,10260,10260,1
|
|
20240424,150000,61544230,10260,10260,10260,10260,4
|
|
20240424,145900,61503190,10260,10260,10260,10260,0
|
|
20240424,145800,61503190,10260,10260,10260,10260,1
|
|
20240424,145700,61492930,10260,10260,10260,10260,1
|
|
20240424,145600,61482670,10260,10260,10260,10260,0
|
|
20240424,145500,61482670,10260,10250,10260,10250,2
|
|
20240424,145400,61462160,10260,10260,10260,10260,2
|
|
20240424,145300,61441640,10260,10260,10260,10260,0
|
|
20240424,145200,61441640,10260,10260,10260,10260,1
|
|
20240424,145100,61431380,10260,10260,10260,10260,2
|
|
20240424,145000,61410860,10260,10260,10260,10260,0
|
|
20240424,144900,61410860,10260,10260,10260,10260,4
|
|
20240424,144800,61369820,10260,10260,10260,10260,1
|
|
20240424,144700,61359560,10240,10240,10240,10240,1
|
|
20240424,144600,61349320,10260,10260,10260,10260,1
|
|
20240424,144500,61339060,10260,10260,10260,10260,0
|
|
20240424,144400,61339060,10260,10260,10260,10260,1
|
|
20240424,144300,61328800,10260,10260,10260,10260,2
|
|
20240424,144200,61308280,10260,10260,10260,10260,1
|
|
20240424,144100,61298020,10260,10260,10260,10260,1
|
|
20240424,144000,61287760,10250,10250,10250,10250,1
|
|
20240424,143900,61277510,10250,10250,10250,10250,0
|
|
20240424,143800,61277510,10250,10250,10250,10250,9
|
|
20240424,143700,61185260,10250,10250,10250,10250,2
|
|
20240424,143600,61164760,10250,10250,10250,10250,0
|
|
20240424,143500,61164760,10250,10250,10250,10250,1
|
|
20240424,143400,61154510,10250,10250,10250,10250,3
|
|
20240424,143300,61123760,10250,10250,10250,10250,0
|
|
20240424,143200,61123760,10250,10250,10250,10250,1
|
|
20240424,143100,61113510,10260,10260,10260,10260,1
|
|
20240424,143000,61103250,10260,10260,10260,10260,0
|
|
20240424,142900,61103250,10260,10260,10260,10260,1
|
|
20240424,142800,61092990,10260,10260,10260,10260,1
|
|
20240424,142700,61082730,10260,10260,10260,10260,2
|
|
20240424,142600,61062210,10260,10260,10260,10260,1
|
|
20240424,142500,61051950,10260,10260,10260,10260,1
|
|
20240424,142400,61041690,10260,10260,10260,10260,1
|
|
20240424,142300,61031430,10260,10260,10260,10260,1
|
|
20240424,142200,61021170,10260,10260,10260,10260,0
|
|
20240424,142100,61021170,10260,10260,10260,10260,2
|
|
20240424,142000,61000650,10260,10260,10260,10260,1
|
|
20240424,141900,60990390,10260,10260,10260,10260,0
|
|
20240424,141800,60990390,10260,10260,10260,10260,1
|
|
20240424,141700,60980130,10260,10260,10260,10260,2
|
|
20240424,141600,60959610,10270,10270,10270,10270,0
|
|
20240424,141500,60959610,10270,10270,10270,10270,2
|
|
20240424,141400,60939070,10270,10270,10270,10270,0
|
|
20240424,141300,60939070,10270,10270,10270,10270,1
|
|
20240424,141200,60928800,10270,10270,10270,10270,1
|
|
20240424,141100,60918530,10270,10270,10270,10270,0
|
|
20240424,141000,60918530,10270,10270,10270,10270,2
|
|
20240424,140900,60897990,10270,10270,10270,10270,1
|
|
20240424,140800,60887720,10270,10270,10270,10270,1
|
|
20240424,140700,60877450,10270,10270,10270,10270,1
|
|
20240424,140600,60867180,10270,10270,10270,10270,1
|
|
20240424,140500,60856910,10270,10270,10270,10270,0
|
|
20240424,140400,60856910,10270,10270,10270,10270,2
|
|
20240424,140300,60836370,10270,10270,10270,10270,1
|
|
20240424,140200,60826100,10270,10270,10270,10270,0
|
|
20240424,140100,60826100,10270,10270,10270,10270,1
|
|
20240424,140000,60815830,10270,10270,10270,10270,2
|
|
20240424,135900,60795290,10270,10270,10270,10270,0
|
|
20240424,135800,60795290,10270,10270,10270,10270,0
|
|
20240424,135700,60795290,10270,10270,10270,10270,0
|
|
20240424,135600,60795290,10270,10270,10270,10270,0
|
|
20240424,135500,60795290,10270,10270,10270,10270,0
|
|
20240424,135400,60795290,10270,10270,10270,10270,0
|
|
20240424,135300,60795290,10270,10270,10270,10270,0
|
|
20240424,135200,60795290,10270,10270,10270,10270,0
|
|
20240424,135100,60795290,10270,10270,10270,10270,0
|
|
20240424,135000,60795290,10270,10270,10270,10270,0
|
|
20240424,134900,60795290,10270,10270,10270,10270,0
|
|
20240424,134800,60795290,10270,10270,10270,10270,1
|
|
20240424,134700,60785020,10210,10210,10210,10210,0
|
|
20240424,134600,60785020,10210,10210,10210,10210,0
|
|
20240424,134500,60785020,10210,10210,10210,10210,0
|
|
20240424,134400,60785020,10210,10210,10210,10210,0
|
|
20240424,134300,60785020,10210,10210,10210,10210,0
|
|
20240424,134200,60785020,10210,10210,10210,10210,0
|
|
20240424,134100,60785020,10210,10210,10210,10210,0
|
|
20240424,134000,60785020,10210,10210,10210,10210,0
|
|
20240424,133900,60785020,10210,10210,10210,10210,0
|
|
20240424,133800,60785020,10210,10210,10210,10210,0
|
|
20240424,133700,60785020,10210,10210,10210,10210,0
|
|
20240424,133600,60785020,10210,10210,10210,10210,0
|
|
20240424,133500,60785020,10210,10210,10210,10210,1
|
|
20240424,133400,60774810,10210,10210,10210,10210,1
|
|
20240424,133300,60764600,10210,10210,10210,10210,2
|
|
20240424,133200,60744180,10210,10210,10210,10200,25
|
|
20240424,133100,60489030,10210,10210,10210,10210,1
|
|
20240424,133000,60478820,10210,10210,10210,10210,1
|
|
20240424,132900,60468610,10210,10210,10210,10210,0
|
|
20240424,132800,60468610,10210,10210,10210,10210,0
|
|
20240424,132700,60468610,10210,10210,10210,10210,6
|
|
20240424,132600,60407350,10210,10210,10210,10210,0
|
|
20240424,132500,60407350,10210,10210,10210,10210,0
|
|
20240424,132400,60407350,10210,10210,10210,10210,0
|
|
20240424,132300,60407350,10210,10210,10210,10210,0
|
|
20240424,132200,60407350,10210,10210,10210,10210,0
|
|
20240424,132100,60407350,10210,10210,10210,10210,25
|
|
20240424,132000,60152100,10200,10200,10200,10200,0
|
|
20240424,131900,60152100,10200,10200,10200,10200,0
|
|
20240424,131800,60152100,10200,10200,10200,10200,1
|
|
20240424,131700,60141900,10200,10220,10220,10200,211
|
|
20240424,131600,57986350,10230,10230,10230,10230,27
|
|
20240424,131500,57710140,10240,10250,10250,10240,120
|
|
20240424,131400,56481290,10250,10250,10250,10250,0
|
|
20240424,131300,56481290,10250,10250,10250,10250,2
|
|
20240424,131200,56460790,10250,10250,10250,10250,1
|
|
20240424,131100,56450540,10250,10250,10250,10250,2
|
|
20240424,131000,56430040,10250,10250,10250,10250,0
|
|
20240424,130900,56430040,10250,10250,10250,10250,1
|
|
20240424,130800,56419790,10240,10240,10240,10240,0
|
|
20240424,130700,56419790,10240,10240,10240,10240,0
|
|
20240424,130600,56419790,10240,10240,10240,10240,0
|
|
20240424,130500,56419790,10240,10240,10240,10240,0
|
|
20240424,130400,56419790,10240,10240,10240,10240,0
|
|
20240424,130300,56419790,10240,10240,10240,10240,0
|
|
20240424,130200,56419790,10240,10240,10240,10240,0
|
|
20240424,130100,56419790,10240,10240,10240,10240,0
|
|
20240424,130000,56419790,10240,10240,10240,10240,0
|
|
20240424,125900,56419790,10240,10240,10240,10240,0
|
|
20240424,125800,56419790,10240,10240,10240,10240,0
|
|
20240424,125700,56419790,10240,10240,10240,10240,2
|
|
20240424,125600,56399310,10250,10250,10250,10250,0
|
|
20240424,125500,56399310,10250,10250,10250,10250,0
|
|
20240424,125400,56399310,10250,10250,10250,10250,2
|
|
20240424,125300,56378810,10250,10250,10250,10250,5
|
|
20240424,125200,56327560,10260,10260,10260,10260,3
|
|
20240424,125100,56296780,10260,10260,10260,10260,0
|
|
20240424,125000,56296780,10260,10260,10260,10260,1
|
|
20240424,124900,56286520,10260,10260,10260,10260,0
|
|
20240424,124800,56286520,10260,10260,10260,10260,20
|
|
20240424,124700,56081320,10260,10260,10260,10260,0
|
|
20240424,124600,56081320,10260,10260,10260,10260,500
|
|
20240424,124500,50951320,10260,10260,10260,10260,1
|
|
20240424,124400,50941060,10240,10240,10240,10240,3
|
|
20240424,124300,50910340,10240,10240,10240,10240,1
|
|
20240424,124200,50900100,10240,10240,10240,10240,1
|
|
20240424,124100,50889860,10240,10240,10240,10240,4
|
|
20240424,124000,50848900,10260,10250,10260,10250,13
|
|
20240424,123900,50715560,10240,10240,10240,10240,0
|
|
20240424,123800,50715560,10240,10240,10240,10240,0
|
|
20240424,123700,50715560,10240,10240,10240,10240,0
|
|
20240424,123600,50715560,10240,10240,10240,10240,0
|
|
20240424,123500,50715560,10240,10240,10240,10240,43
|
|
20240424,123400,50275240,10250,10250,10250,10250,0
|
|
20240424,123300,50275240,10250,10250,10250,10250,3
|
|
20240424,123200,50244490,10260,10270,10270,10260,105
|
|
20240424,123100,49166150,10280,10280,10280,10280,17
|
|
20240424,123000,48991390,10290,10290,10290,10290,2
|
|
20240424,122900,48970810,10290,10290,10290,10280,154
|
|
20240424,122800,47386280,10300,10300,10300,10300,1
|
|
20240424,122700,47375980,10310,10310,10310,10310,0
|
|
20240424,122600,47375980,10310,10310,10310,10310,0
|
|
20240424,122500,47375980,10310,10310,10310,10310,0
|
|
20240424,122400,47375980,10310,10310,10310,10310,0
|
|
20240424,122300,47375980,10310,10310,10310,10310,0
|
|
20240424,122200,47375980,10310,10310,10310,10310,0
|
|
20240424,122100,47375980,10310,10310,10310,10310,0
|
|
20240424,122000,47375980,10310,10310,10310,10310,0
|
|
20240424,121900,47375980,10310,10310,10310,10310,0
|
|
20240424,121800,47375980,10310,10310,10310,10310,0
|
|
20240424,121700,47375980,10310,10310,10310,10310,0
|
|
20240424,121600,47375980,10310,10310,10310,10310,0
|
|
20240424,121500,47375980,10310,10310,10310,10310,0
|
|
20240424,121400,47375980,10310,10310,10310,10310,5
|
|
20240424,121300,47324430,10310,10310,10310,10310,25
|
|
20240424,121200,47066680,10310,10310,10310,10310,0
|
|
20240424,121100,47066680,10310,10310,10310,10310,0
|
|
20240424,121000,47066680,10310,10310,10310,10310,0
|
|
20240424,120900,47066680,10310,10310,10310,10310,8
|
|
20240424,120800,46984200,10310,10310,10310,10310,0
|
|
20240424,120700,46984200,10310,10310,10310,10310,0
|
|
20240424,120600,46984200,10310,10310,10310,10310,0
|
|
20240424,120500,46984200,10310,10310,10310,10310,0
|
|
20240424,120400,46984200,10310,10310,10310,10310,0
|
|
20240424,120300,46984200,10310,10310,10310,10310,0
|
|
20240424,120200,46984200,10310,10310,10310,10310,0
|
|
20240424,120100,46984200,10310,10310,10310,10310,0
|
|
20240424,120000,46984200,10310,10310,10310,10310,3
|
|
20240424,115900,46953270,10300,10300,10300,10300,491
|
|
20240424,115800,41895970,10310,10310,10310,10310,0
|
|
20240424,115700,41895970,10310,10310,10310,10310,10
|
|
20240424,115600,41792870,10300,10300,10300,10300,0
|
|
20240424,115500,41792870,10300,10300,10300,10300,1
|
|
20240424,115400,41782570,10310,10310,10310,10310,0
|
|
20240424,115300,41782570,10310,10310,10310,10310,0
|
|
20240424,115200,41782570,10310,10310,10310,10310,0
|
|
20240424,115100,41782570,10310,10310,10310,10310,0
|
|
20240424,115000,41782570,10310,10310,10310,10310,0
|
|
20240424,114900,41782570,10310,10310,10310,10310,0
|
|
20240424,114800,41782570,10310,10310,10310,10310,0
|
|
20240424,114700,41782570,10310,10310,10310,10310,0
|
|
20240424,114600,41782570,10310,10310,10310,10310,0
|
|
20240424,114500,41782570,10310,10310,10310,10310,0
|
|
20240424,114400,41782570,10310,10310,10310,10310,0
|
|
20240424,114300,41782570,10310,10310,10310,10310,0
|
|
20240424,114200,41782570,10310,10310,10310,10310,0
|
|
20240424,114100,41782570,10310,10310,10310,10310,0
|
|
20240424,114000,41782570,10310,10310,10310,10310,0
|
|
20240424,113900,41782570,10310,10310,10310,10310,0
|
|
20240424,113800,41782570,10310,10310,10310,10310,0
|
|
20240424,113700,41782570,10310,10310,10310,10310,0
|
|
20240424,113600,41782570,10310,10310,10310,10310,0
|
|
20240424,113500,41782570,10310,10310,10310,10310,0
|
|
20240424,113400,41782570,10310,10310,10310,10310,0
|
|
20240424,113300,41782570,10310,10310,10310,10310,0
|
|
20240424,113200,41782570,10310,10310,10310,10310,0
|
|
20240424,113100,41782570,10310,10310,10310,10310,0
|
|
20240424,113000,41782570,10310,10310,10310,10310,0
|
|
20240424,112900,41782570,10310,10310,10310,10310,0
|
|
20240424,112800,41782570,10310,10310,10310,10310,0
|
|
20240424,112700,41782570,10310,10310,10310,10310,0
|
|
20240424,112600,41782570,10310,10310,10310,10310,0
|
|
20240424,112500,41782570,10310,10310,10310,10310,0
|
|
20240424,112400,41782570,10310,10310,10310,10310,0
|
|
20240424,112300,41782570,10310,10310,10310,10310,0
|
|
20240424,112200,41782570,10310,10310,10310,10310,0
|
|
20240424,112100,41782570,10310,10310,10310,10310,0
|
|
20240424,112000,41782570,10310,10310,10310,10310,0
|
|
20240424,111900,41782570,10310,10310,10310,10310,0
|
|
20240424,111800,41782570,10310,10310,10310,10310,1
|
|
20240424,111700,41772260,10310,10310,10310,10310,0
|
|
20240424,111600,41772260,10310,10310,10310,10310,1
|
|
20240424,111500,41761950,10310,10310,10310,10310,0
|
|
20240424,111400,41761950,10310,10310,10310,10310,0
|
|
20240424,111300,41761950,10310,10310,10310,10310,0
|
|
20240424,111200,41761950,10310,10310,10310,10310,0
|
|
20240424,111100,41761950,10310,10310,10310,10310,0
|
|
20240424,111000,41761950,10310,10310,10310,10310,0
|
|
20240424,110900,41761950,10310,10310,10310,10310,0
|
|
20240424,110800,41761950,10310,10310,10310,10310,0
|
|
20240424,110700,41761950,10310,10310,10310,10310,0
|
|
20240424,110600,41761950,10310,10310,10310,10310,0
|
|
20240424,110500,41761950,10310,10310,10310,10310,0
|
|
20240424,110400,41761950,10310,10310,10310,10310,3
|
|
20240424,110300,41731020,10310,10310,10310,10310,0
|
|
20240424,110200,41731020,10310,10310,10310,10310,0
|
|
20240424,110100,41731020,10310,10310,10310,10310,0
|
|
20240424,110000,41731020,10310,10310,10310,10310,0
|
|
20240424,105900,41731020,10310,10310,10310,10310,1
|
|
20240424,105800,41720710,10310,10310,10310,10310,0
|
|
20240424,105700,41720710,10310,10310,10310,10310,0
|
|
20240424,105600,41720710,10310,10310,10310,10310,0
|
|
20240424,105500,41720710,10310,10310,10310,10310,154
|
|
20240424,105400,40132970,10310,10310,10310,10310,16
|
|
20240424,105300,39968010,10310,10310,10310,10310,0
|
|
20240424,105200,39968010,10310,10310,10310,10310,0
|
|
20240424,105100,39968010,10310,10310,10310,10310,0
|
|
20240424,105000,39968010,10310,10310,10310,10310,0
|
|
20240424,104900,39968010,10310,10310,10310,10310,0
|
|
20240424,104800,39968010,10310,10310,10310,10310,0
|
|
20240424,104700,39968010,10310,10310,10310,10310,0
|
|
20240424,104600,39968010,10310,10310,10310,10310,0
|
|
20240424,104500,39968010,10310,10310,10310,10310,0
|
|
20240424,104400,39968010,10310,10310,10310,10310,0
|
|
20240424,104300,39968010,10310,10310,10310,10310,0
|
|
20240424,104200,39968010,10310,10310,10310,10310,0
|
|
20240424,104100,39968010,10310,10310,10310,10310,0
|
|
20240424,104000,39968010,10310,10310,10310,10310,0
|
|
20240424,103900,39968010,10310,10310,10310,10310,0
|
|
20240424,103800,39968010,10310,10310,10310,10310,0
|
|
20240424,103700,39968010,10310,10310,10310,10310,0
|
|
20240424,103600,39968010,10310,10310,10310,10310,0
|
|
20240424,103500,39968010,10310,10310,10310,10310,0
|
|
20240424,103400,39968010,10310,10310,10310,10310,0
|
|
20240424,103300,39968010,10310,10310,10310,10310,0
|
|
20240424,103200,39968010,10310,10310,10310,10310,0
|
|
20240424,103100,39968010,10310,10310,10310,10310,0
|
|
20240424,103000,39968010,10310,10310,10310,10310,0
|
|
20240424,102900,39968010,10310,10310,10310,10310,0
|
|
20240424,102800,39968010,10310,10310,10310,10310,0
|
|
20240424,102700,39968010,10310,10310,10310,10310,6
|
|
20240424,102600,39906150,10300,10300,10300,10300,0
|
|
20240424,102500,39906150,10300,10300,10300,10300,0
|
|
20240424,102400,39906150,10300,10300,10300,10300,0
|
|
20240424,102300,39906150,10300,10300,10300,10300,0
|
|
20240424,102200,39906150,10300,10300,10300,10300,0
|
|
20240424,102100,39906150,10300,10300,10300,10300,0
|
|
20240424,102000,39906150,10300,10300,10300,10300,0
|
|
20240424,101900,39906150,10300,10300,10300,10300,0
|
|
20240424,101800,39906150,10300,10300,10300,10300,0
|
|
20240424,101700,39906150,10300,10300,10300,10300,0
|
|
20240424,101600,39906150,10300,10300,10300,10300,0
|
|
20240424,101500,39906150,10300,10300,10300,10300,0
|
|
20240424,101400,39906150,10300,10300,10300,10300,0
|
|
20240424,101300,39906150,10300,10300,10300,10300,0
|
|
20240424,101200,39906150,10300,10300,10300,10300,0
|
|
20240424,101100,39906150,10300,10300,10300,10300,0
|
|
20240424,101000,39906150,10300,10300,10300,10300,0
|
|
20240424,100900,39906150,10300,10300,10300,10300,0
|
|
20240424,100800,39906150,10300,10300,10300,10300,0
|
|
20240424,100700,39906150,10300,10300,10300,10300,0
|
|
20240424,100600,39906150,10300,10300,10300,10300,0
|
|
20240424,100500,39906150,10300,10300,10300,10300,0
|
|
20240424,100400,39906150,10300,10300,10300,10300,0
|
|
20240424,100300,39906150,10300,10300,10300,10300,0
|
|
20240424,100200,39906150,10300,10300,10300,10300,0
|
|
20240424,100100,39906150,10300,10310,10310,10300,100
|
|
20240424,100000,38876010,10310,10310,10310,10310,4
|
|
20240424,095900,38834770,10310,10310,10310,10310,5
|
|
20240424,095800,38783220,10300,10300,10300,10300,0
|
|
20240424,095700,38783220,10300,10300,10300,10300,0
|
|
20240424,095600,38783220,10300,10310,10310,10300,500
|
|
20240424,095500,33632960,10390,10390,10390,10390,3
|
|
20240424,095400,33601790,10390,10390,10390,10390,0
|
|
20240424,095300,33601790,10390,10390,10390,10390,0
|
|
20240424,095200,33601790,10390,10390,10390,10390,0
|
|
20240424,095100,33601790,10390,10390,10390,10390,0
|
|
20240424,095000,33601790,10390,10390,10390,10390,0
|
|
20240424,094900,33601790,10390,10390,10390,10390,0
|
|
20240424,094800,33601790,10390,10390,10390,10390,100
|
|
20240424,094700,32562790,10390,10320,10390,10320,9
|
|
20240424,094600,32469840,10320,10320,10320,10320,2
|
|
20240424,094500,32449200,10320,10340,10340,10320,9
|
|
20240424,094400,32356200,10400,10400,10400,10400,0
|
|
20240424,094300,32356200,10400,10400,10400,10400,0
|
|
20240424,094200,32356200,10400,10400,10400,10400,0
|
|
20240424,094100,32356200,10400,10400,10400,10400,0
|
|
20240424,094000,32356200,10400,10400,10400,10400,0
|
|
20240424,093900,32356200,10400,10400,10400,10400,0
|
|
20240424,093800,32356200,10400,10400,10400,10400,1
|
|
20240424,093700,32345800,10310,10310,10310,10310,0
|
|
20240424,093600,32345800,10310,10310,10310,10310,0
|
|
20240424,093500,32345800,10310,10310,10310,10310,0
|
|
20240424,093400,32345800,10310,10310,10310,10310,0
|
|
20240424,093300,32345800,10310,10310,10310,10310,0
|
|
20240424,093200,32345800,10310,10310,10310,10310,0
|
|
20240424,093100,32345800,10310,10310,10310,10310,0
|
|
20240424,093000,32345800,10310,10310,10310,10310,0
|
|
20240424,092900,32345800,10310,10310,10310,10310,0
|
|
20240424,092800,32345800,10310,10310,10310,10310,0
|
|
20240424,092700,32345800,10310,10310,10310,10310,0
|
|
20240424,092600,32345800,10310,10310,10310,10310,0
|
|
20240424,092500,32345800,10310,10310,10310,10310,0
|
|
20240424,092400,32345800,10310,10310,10310,10310,0
|
|
20240424,092300,32345800,10310,10310,10310,10310,0
|
|
20240424,092200,32345800,10310,10310,10310,10310,0
|
|
20240424,092100,32345800,10310,10310,10310,10310,0
|
|
20240424,092000,32345800,10310,10310,10310,10310,0
|
|
20240424,091900,32345800,10310,10310,10310,10310,0
|
|
20240424,091800,32345800,10310,10310,10310,10310,0
|
|
20240424,091700,32345800,10310,10310,10310,10310,0
|
|
20240424,091600,32345800,10310,10310,10310,10310,1
|
|
20240424,091500,32335490,10410,10410,10410,10410,0
|
|
20240424,091400,32335490,10410,10410,10410,10410,0
|
|
20240424,091300,32335490,10410,10410,10410,10410,58
|
|
20240424,091200,31731710,10420,10420,10420,10420,0
|
|
20240424,091100,31731710,10420,10420,10420,10420,0
|
|
20240424,091000,31731710,10420,10420,10420,10420,0
|
|
20240424,090900,31731710,10420,10420,10420,10420,1
|
|
20240424,090800,31721290,10300,10300,10300,10300,0
|
|
20240424,090700,31721290,10300,10300,10300,10300,0
|
|
20240424,090600,31721290,10300,10300,10300,10300,9
|
|
20240424,090500,31628590,10310,10310,10310,10310,1000
|
|
20240424,090400,21318590,10310,10310,10320,10310,45
|
|
20240424,090300,20854410,10210,10210,10210,10210,0
|
|
20240424,090200,20854410,10210,10260,10260,10210,2000
|
|
20240424,090100,429390,10250,10250,10250,10250,0
|
|
20240424,090000,429390,10250,10220,10250,10220,42
|