651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194800,105958400,5170,5170,5170,5170,562
|
|
20240422,194700,105958400,5170,5170,5170,5170,0
|
|
20240422,194600,105958400,5170,5170,5170,5170,0
|
|
20240422,194500,105958400,5170,5170,5170,5170,0
|
|
20240422,194400,105958400,5170,5170,5170,5170,0
|
|
20240422,194300,105958400,5170,5170,5170,5170,0
|
|
20240422,194200,105958400,5170,5170,5170,5170,0
|
|
20240422,194100,105958400,5170,5170,5170,5170,0
|
|
20240422,194000,105958400,5170,5170,5170,5170,0
|
|
20240422,193900,105958400,5170,5170,5170,5170,0
|
|
20240422,193800,105958400,5170,5170,5170,5170,0
|
|
20240422,193700,105958400,5170,5170,5170,5170,0
|
|
20240422,193600,105958400,5170,5170,5170,5170,0
|
|
20240422,193500,105958400,5170,5170,5170,5170,0
|
|
20240422,193400,105958400,5170,5170,5170,5170,0
|
|
20240422,193300,105958400,5170,5170,5170,5170,0
|
|
20240422,193200,105958400,5170,5170,5170,5170,0
|
|
20240422,193100,105958400,5170,5170,5170,5170,0
|
|
20240422,193000,105958400,5170,5170,5170,5170,0
|
|
20240422,192900,105958400,5170,5170,5170,5170,0
|
|
20240422,192800,105958400,5170,5170,5170,5170,0
|
|
20240422,192700,105958400,5170,5170,5170,5170,0
|
|
20240422,192600,105958400,5170,5170,5170,5170,0
|
|
20240422,192500,105958400,5170,5170,5170,5170,0
|
|
20240422,192400,105958400,5170,5170,5170,5170,0
|
|
20240422,192300,105958400,5170,5170,5170,5170,0
|
|
20240422,192200,105958400,5170,5170,5170,5170,0
|
|
20240422,192100,105958400,5170,5170,5170,5170,0
|
|
20240422,192000,105958400,5170,5170,5170,5170,0
|
|
20240422,191900,105958400,5170,5170,5170,5170,0
|
|
20240422,191800,105958400,5170,5170,5170,5170,562
|
|
20240422,191700,105958400,5170,5170,5170,5170,0
|
|
20240422,191600,105958400,5170,5170,5170,5170,0
|
|
20240422,191500,105958400,5170,5170,5170,5170,0
|
|
20240422,191400,105958400,5170,5170,5170,5170,0
|
|
20240422,191300,105958400,5170,5170,5170,5170,0
|
|
20240422,191200,105958400,5170,5170,5170,5170,0
|
|
20240422,191100,105958400,5170,5170,5170,5170,0
|
|
20240422,191000,105958400,5170,5170,5170,5170,0
|
|
20240422,190900,105958400,5170,5170,5170,5170,0
|
|
20240422,190800,105958400,5170,5170,5170,5170,0
|
|
20240422,190700,105958400,5170,5170,5170,5170,0
|
|
20240422,190600,105958400,5170,5170,5170,5170,0
|
|
20240422,190500,105958400,5170,5170,5170,5170,0
|
|
20240422,190400,105958400,5170,5170,5170,5170,0
|
|
20240422,190300,105958400,5170,5170,5170,5170,0
|
|
20240422,190200,105958400,5170,5170,5170,5170,0
|
|
20240422,190100,105958400,5170,5170,5170,5170,0
|
|
20240422,190000,105958400,5170,5170,5170,5170,0
|
|
20240422,185900,105958400,5170,5170,5170,5170,0
|
|
20240422,185800,105958400,5170,5170,5170,5170,0
|
|
20240422,185700,105958400,5170,5170,5170,5170,0
|
|
20240422,185600,105958400,5170,5170,5170,5170,0
|
|
20240422,185500,105958400,5170,5170,5170,5170,0
|
|
20240422,185400,105958400,5170,5170,5170,5170,0
|
|
20240422,185300,105958400,5170,5170,5170,5170,0
|
|
20240422,185200,105958400,5170,5170,5170,5170,0
|
|
20240422,185100,105958400,5170,5170,5170,5170,0
|
|
20240422,185000,105958400,5170,5170,5170,5170,0
|
|
20240422,184900,105958400,5170,5170,5170,5170,0
|
|
20240422,184800,105958400,5170,5170,5170,5170,562
|
|
20240422,184700,105958400,5170,5170,5170,5170,0
|
|
20240422,184600,105958400,5170,5170,5170,5170,0
|
|
20240422,184500,105958400,5170,5170,5170,5170,0
|
|
20240422,184400,105958400,5170,5170,5170,5170,0
|
|
20240422,184300,105958400,5170,5170,5170,5170,0
|
|
20240422,184200,105958400,5170,5170,5170,5170,0
|
|
20240422,184100,105958400,5170,5170,5170,5170,0
|
|
20240422,184000,105958400,5170,5170,5170,5170,0
|
|
20240422,183900,105958400,5170,5170,5170,5170,0
|
|
20240422,183800,105958400,5170,5170,5170,5170,0
|
|
20240422,183700,105958400,5170,5170,5170,5170,0
|
|
20240422,183600,105958400,5170,5170,5170,5170,0
|
|
20240422,183500,105958400,5170,5170,5170,5170,0
|
|
20240422,183400,105958400,5170,5170,5170,5170,0
|
|
20240422,183300,105958400,5170,5170,5170,5170,0
|
|
20240422,183200,105958400,5170,5170,5170,5170,0
|
|
20240422,183100,105958400,5170,5170,5170,5170,0
|
|
20240422,183000,105958400,5170,5170,5170,5170,0
|
|
20240422,182900,105958400,5170,5170,5170,5170,0
|
|
20240422,182800,105958400,5170,5170,5170,5170,0
|
|
20240422,182700,105958400,5170,5170,5170,5170,0
|
|
20240422,182600,105958400,5170,5170,5170,5170,0
|
|
20240422,182500,105958400,5170,5170,5170,5170,0
|
|
20240422,182400,105958400,5170,5170,5170,5170,0
|
|
20240422,182300,105958400,5170,5170,5170,5170,0
|
|
20240422,182200,105958400,5170,5170,5170,5170,0
|
|
20240422,182100,105958400,5170,5170,5170,5170,0
|
|
20240422,182000,105958400,5170,5170,5170,5170,0
|
|
20240422,181900,105958400,5170,5170,5170,5170,0
|
|
20240422,181800,105958400,5170,5170,5170,5170,562
|
|
20240422,181700,105958400,5170,5170,5170,5170,0
|
|
20240422,181600,105958400,5170,5170,5170,5170,0
|
|
20240422,181500,105958400,5170,5170,5170,5170,0
|
|
20240422,181400,105958400,5170,5170,5170,5170,0
|
|
20240422,181300,105958400,5170,5170,5170,5170,0
|
|
20240422,181200,105958400,5170,5170,5170,5170,0
|
|
20240422,181100,105958400,5170,5170,5170,5170,0
|
|
20240422,181000,105958400,5170,5170,5170,5170,0
|
|
20240422,180900,105958400,5170,5170,5170,5170,0
|
|
20240422,180800,105958400,5170,5170,5170,5170,0
|
|
20240422,180700,105958400,5170,5170,5170,5170,0
|
|
20240422,180600,105958400,5170,5170,5170,5170,0
|
|
20240422,180500,105958400,5170,5170,5170,5170,0
|
|
20240422,180400,105958400,5170,5170,5170,5170,0
|
|
20240422,180300,105958400,5170,5170,5170,5170,0
|
|
20240422,180200,105958400,5170,5170,5170,5170,0
|
|
20240422,180100,105958400,5170,5170,5170,5170,0
|
|
20240422,180000,105958400,5170,5170,5170,5170,0
|
|
20240422,175900,105958400,5170,5170,5170,5170,0
|
|
20240422,175800,105958400,5170,5170,5170,5170,0
|
|
20240422,175700,105958400,5170,5170,5170,5170,0
|
|
20240422,175600,105958400,5170,5170,5170,5170,0
|
|
20240422,175500,105958400,5170,5170,5170,5170,0
|
|
20240422,175400,105958400,5170,5170,5170,5170,0
|
|
20240422,175300,105958400,5170,5170,5170,5170,0
|
|
20240422,175200,105958400,5170,5170,5170,5170,0
|
|
20240422,175100,105958400,5170,5170,5170,5170,0
|
|
20240422,175000,105958400,5170,5170,5170,5170,0
|
|
20240422,174900,105958400,5170,5170,5170,5170,0
|
|
20240422,174800,105958400,5170,5170,5170,5170,562
|
|
20240422,174700,105958400,5170,5170,5170,5170,0
|
|
20240422,174600,105958400,5170,5170,5170,5170,0
|
|
20240422,174500,105958400,5170,5170,5170,5170,0
|
|
20240422,174400,105958400,5170,5170,5170,5170,0
|
|
20240422,174300,105958400,5170,5170,5170,5170,0
|
|
20240422,174200,105958400,5170,5170,5170,5170,0
|
|
20240422,174100,105958400,5170,5170,5170,5170,0
|
|
20240422,174000,105958400,5170,5170,5170,5170,0
|
|
20240422,173900,105958400,5170,5170,5170,5170,0
|
|
20240422,173800,105958400,5170,5170,5170,5170,0
|
|
20240422,173700,105958400,5170,5170,5170,5170,0
|
|
20240422,173600,105958400,5170,5170,5170,5170,0
|
|
20240422,173500,105958400,5170,5170,5170,5170,0
|
|
20240422,173400,105958400,5170,5170,5170,5170,0
|
|
20240422,173300,105958400,5170,5170,5170,5170,0
|
|
20240422,173200,105958400,5170,5170,5170,5170,0
|
|
20240422,173100,105958400,5170,5170,5170,5170,0
|
|
20240422,173000,105958400,5170,5170,5170,5170,0
|
|
20240422,172900,105958400,5170,5170,5170,5170,0
|
|
20240422,172800,105958400,5170,5170,5170,5170,0
|
|
20240422,172700,105958400,5170,5170,5170,5170,0
|
|
20240422,172600,105958400,5170,5170,5170,5170,0
|
|
20240422,172500,105958400,5170,5170,5170,5170,0
|
|
20240422,172400,105958400,5170,5170,5170,5170,0
|
|
20240422,172300,105958400,5170,5170,5170,5170,0
|
|
20240422,172200,105958400,5170,5170,5170,5170,0
|
|
20240422,172100,105958400,5170,5170,5170,5170,0
|
|
20240422,172000,105958400,5170,5170,5170,5170,0
|
|
20240422,171900,105958400,5170,5170,5170,5170,0
|
|
20240422,171800,105958400,5170,5170,5170,5170,562
|
|
20240422,171700,105958400,5170,5170,5170,5170,0
|
|
20240422,171600,105958400,5170,5170,5170,5170,0
|
|
20240422,171500,105958400,5170,5170,5170,5170,0
|
|
20240422,171400,105958400,5170,5170,5170,5170,0
|
|
20240422,171300,105958400,5170,5170,5170,5170,0
|
|
20240422,171200,105958400,5170,5170,5170,5170,0
|
|
20240422,171100,105958400,5170,5170,5170,5170,0
|
|
20240422,171000,105958400,5170,5170,5170,5170,0
|
|
20240422,170900,105958400,5170,5170,5170,5170,0
|
|
20240422,170800,105958400,5170,5170,5170,5170,0
|
|
20240422,170700,105958400,5170,5170,5170,5170,0
|
|
20240422,170600,105958400,5170,5170,5170,5170,0
|
|
20240422,170500,105958400,5170,5170,5170,5170,0
|
|
20240422,170400,105958400,5170,5170,5170,5170,0
|
|
20240422,170300,105958400,5170,5170,5170,5170,0
|
|
20240422,170200,105958400,5170,5170,5170,5170,0
|
|
20240422,170100,105958400,5170,5170,5170,5170,0
|
|
20240422,170000,105958400,5170,5170,5170,5170,0
|
|
20240422,165900,105958400,5170,5170,5170,5170,0
|
|
20240422,165800,105958400,5170,5170,5170,5170,0
|
|
20240422,165700,105958400,5170,5170,5170,5170,0
|
|
20240422,165600,105958400,5170,5170,5170,5170,0
|
|
20240422,165500,105958400,5170,5170,5170,5170,0
|
|
20240422,165400,105958400,5170,5170,5170,5170,0
|
|
20240422,165300,105958400,5170,5170,5170,5170,0
|
|
20240422,165200,105958400,5170,5170,5170,5170,0
|
|
20240422,165100,105958400,5170,5170,5170,5170,0
|
|
20240422,165000,105958400,5170,5170,5170,5170,0
|
|
20240422,164900,105958400,5170,5170,5170,5170,0
|
|
20240422,164800,105958400,5170,5170,5170,5170,562
|
|
20240422,164700,105958400,5170,5170,5170,5170,0
|
|
20240422,164600,105958400,5170,5170,5170,5170,0
|
|
20240422,164500,105958400,5170,5170,5170,5170,0
|
|
20240422,164400,105958400,5170,5170,5170,5170,0
|
|
20240422,164300,105958400,5170,5170,5170,5170,0
|
|
20240422,164200,105958400,5170,5170,5170,5170,0
|
|
20240422,164100,105958400,5170,5170,5170,5170,0
|
|
20240422,164000,105958400,5170,5170,5170,5170,0
|
|
20240422,163900,105958400,5170,5170,5170,5170,0
|
|
20240422,163800,105958400,5170,5170,5170,5170,0
|
|
20240422,163700,105958400,5170,5170,5170,5170,0
|
|
20240422,163600,105958400,5170,5170,5170,5170,0
|
|
20240422,163500,105958400,5170,5170,5170,5170,0
|
|
20240422,163400,105958400,5170,5170,5170,5170,0
|
|
20240422,163300,105958400,5170,5170,5170,5170,0
|
|
20240422,163200,105958400,5170,5170,5170,5170,0
|
|
20240422,163100,105958400,5170,5170,5170,5170,0
|
|
20240422,163000,105958400,5170,5170,5170,5170,0
|
|
20240422,162900,105958400,5170,5170,5170,5170,0
|
|
20240422,162800,105958400,5170,5170,5170,5170,0
|
|
20240422,162700,105958400,5170,5170,5170,5170,0
|
|
20240422,162600,105958400,5170,5170,5170,5170,0
|
|
20240422,162500,105958400,5170,5170,5170,5170,0
|
|
20240422,162400,105958400,5170,5170,5170,5170,0
|
|
20240422,162300,105958400,5170,5170,5170,5170,0
|
|
20240422,162200,105958400,5170,5170,5170,5170,0
|
|
20240422,162100,105958400,5170,5170,5170,5170,0
|
|
20240422,162000,105958400,5170,5170,5170,5170,0
|
|
20240422,161900,105958400,5170,5170,5170,5170,0
|
|
20240422,161800,105958400,5170,5170,5170,5170,562
|
|
20240422,161700,105958400,5170,5170,5170,5170,0
|
|
20240422,161600,105958400,5170,5170,5170,5170,0
|
|
20240422,161500,105958400,5170,5170,5170,5170,0
|
|
20240422,161400,105958400,5170,5170,5170,5170,0
|
|
20240422,161300,105958400,5170,5170,5170,5170,0
|
|
20240422,161200,105958400,5170,5170,5170,5170,0
|
|
20240422,161100,105958400,5170,5170,5170,5170,0
|
|
20240422,161000,105958400,5170,5170,5170,5170,0
|
|
20240422,160900,105958400,5170,5170,5170,5170,0
|
|
20240422,160800,105958400,5170,5170,5170,5170,0
|
|
20240422,160700,105958400,5170,5170,5170,5170,0
|
|
20240422,160600,105958400,5170,5170,5170,5170,0
|
|
20240422,160500,105958400,5170,5170,5170,5170,0
|
|
20240422,160400,105958400,5170,5170,5170,5170,0
|
|
20240422,160300,105958400,5170,5170,5170,5170,0
|
|
20240422,160200,105958400,5170,5170,5170,5170,0
|
|
20240422,160100,105958400,5170,5170,5170,5170,0
|
|
20240422,160000,105958400,5170,5170,5170,5170,0
|
|
20240422,155900,105958400,5170,5170,5170,5170,0
|
|
20240422,155800,105958400,5170,5170,5170,5170,0
|
|
20240422,155700,105958400,5170,5170,5170,5170,0
|
|
20240422,155600,105958400,5170,5170,5170,5170,0
|
|
20240422,155500,105958400,5170,5170,5170,5170,0
|
|
20240422,155400,105958400,5170,5170,5170,5170,0
|
|
20240422,155300,105958400,5170,5170,5170,5170,0
|
|
20240422,155200,105958400,5170,5170,5170,5170,0
|
|
20240422,155100,105958400,5170,5170,5170,5170,0
|
|
20240422,155000,105958400,5170,5170,5170,5170,0
|
|
20240422,154900,105958400,5170,5170,5170,5170,0
|
|
20240422,154800,105958400,5170,5170,5170,5170,562
|
|
20240422,154700,105958400,5170,5170,5170,5170,0
|
|
20240422,154600,105958400,5170,5170,5170,5170,0
|
|
20240422,154500,105958400,5170,5170,5170,5170,0
|
|
20240422,154400,105958400,5170,5170,5170,5170,0
|
|
20240422,154300,105958400,5170,5170,5170,5170,0
|
|
20240422,154200,105958400,5170,5170,5170,5170,0
|
|
20240422,154100,105958400,5170,5170,5170,5170,0
|
|
20240422,154000,105958400,5170,5170,5170,5170,0
|
|
20240422,153900,105958400,5170,5170,5170,5170,0
|
|
20240422,153800,105958400,5170,5170,5170,5170,0
|
|
20240422,153700,105958400,5170,5170,5170,5170,0
|
|
20240422,153600,105958400,5170,5170,5170,5170,0
|
|
20240422,153500,105958400,5170,5170,5170,5170,0
|
|
20240422,153400,105958400,5170,5170,5170,5170,0
|
|
20240422,153300,105958400,5170,5170,5170,5170,0
|
|
20240422,153200,105958400,5170,5170,5170,5170,0
|
|
20240422,153100,105958400,5170,5170,5170,5170,0
|
|
20240422,153000,105958400,5170,5170,5170,5170,562
|
|
20240422,152900,103052860,5160,5160,5160,5160,0
|
|
20240422,152800,103052860,5160,5160,5160,5160,0
|
|
20240422,152700,103052860,5160,5160,5160,5160,0
|
|
20240422,152600,103052860,5160,5160,5160,5160,0
|
|
20240422,152500,103052860,5160,5160,5160,5160,0
|
|
20240422,152400,103052860,5160,5160,5160,5160,0
|
|
20240422,152300,103052860,5160,5160,5160,5160,0
|
|
20240422,152200,103052860,5160,5160,5160,5160,0
|
|
20240422,152100,103052860,5160,5160,5160,5160,0
|
|
20240422,152000,103052860,5160,5160,5160,5160,0
|
|
20240422,151900,103052860,5160,5140,5160,5110,71
|
|
20240422,151800,102689220,5140,5140,5140,5140,124
|
|
20240422,151700,102051860,5110,5110,5110,5110,0
|
|
20240422,151600,102051860,5110,5110,5110,5110,16
|
|
20240422,151500,101970100,5140,5140,5140,5140,0
|
|
20240422,151400,101970100,5140,5140,5140,5140,0
|
|
20240422,151300,101970100,5140,5140,5140,5120,248
|
|
20240422,151200,100700260,5140,5140,5140,5140,0
|
|
20240422,151100,100700260,5140,5140,5140,5140,0
|
|
20240422,151000,100700260,5140,5140,5140,5140,0
|
|
20240422,150900,100700260,5140,5140,5140,5140,76
|
|
20240422,150800,100309620,5120,5120,5120,5120,0
|
|
20240422,150700,100309620,5120,5140,5140,5120,1550
|
|
20240422,150600,92369230,5170,5150,5170,5150,100
|
|
20240422,150500,91852370,5140,5140,5140,5140,0
|
|
20240422,150400,91852370,5140,5140,5140,5140,10
|
|
20240422,150300,91800970,5140,5140,5140,5140,0
|
|
20240422,150200,91800970,5140,5140,5140,5140,111
|
|
20240422,150100,91230430,5140,5140,5140,5140,393
|
|
20240422,150000,89210410,5140,5140,5140,5140,0
|
|
20240422,145900,89210410,5140,5140,5140,5140,1
|
|
20240422,145800,89205270,5130,5130,5130,5130,0
|
|
20240422,145700,89205270,5130,5130,5130,5130,0
|
|
20240422,145600,89205270,5130,5130,5130,5130,0
|
|
20240422,145500,89205270,5130,5130,5140,5130,518
|
|
20240422,145400,86546920,5140,5140,5140,5140,0
|
|
20240422,145300,86546920,5140,5140,5140,5140,0
|
|
20240422,145200,86546920,5140,5140,5140,5140,5
|
|
20240422,145100,86521220,5140,5140,5140,5140,0
|
|
20240422,145000,86521220,5140,5140,5140,5140,0
|
|
20240422,144900,86521220,5140,5140,5140,5140,0
|
|
20240422,144800,86521220,5140,5130,5140,5130,580
|
|
20240422,144700,83544640,5110,5110,5110,5110,0
|
|
20240422,144600,83544640,5110,5110,5110,5110,0
|
|
20240422,144500,83544640,5110,5110,5110,5110,0
|
|
20240422,144400,83544640,5110,5110,5110,5110,0
|
|
20240422,144300,83544640,5110,5120,5120,5110,200
|
|
20240422,144200,82521660,5120,5120,5120,5120,0
|
|
20240422,144100,82521660,5120,5120,5120,5120,463
|
|
20240422,144000,80151100,5120,5140,5140,5120,3111
|
|
20240422,143900,64205650,5150,5150,5150,5150,1
|
|
20240422,143800,64200500,5140,5140,5140,5140,0
|
|
20240422,143700,64200500,5140,5140,5140,5140,0
|
|
20240422,143600,64200500,5140,5140,5140,5140,0
|
|
20240422,143500,64200500,5140,5140,5140,5140,0
|
|
20240422,143400,64200500,5140,5140,5140,5140,56
|
|
20240422,143300,63912660,5150,5150,5150,5150,0
|
|
20240422,143200,63912660,5150,5150,5150,5150,1
|
|
20240422,143100,63907510,5150,5150,5150,5150,0
|
|
20240422,143000,63907510,5150,5150,5150,5150,0
|
|
20240422,142900,63907510,5150,5150,5150,5150,0
|
|
20240422,142800,63907510,5150,5150,5150,5150,0
|
|
20240422,142700,63907510,5150,5150,5150,5150,0
|
|
20240422,142600,63907510,5150,5150,5150,5150,0
|
|
20240422,142500,63907510,5150,5150,5150,5150,0
|
|
20240422,142400,63907510,5150,5150,5150,5150,0
|
|
20240422,142300,63907510,5150,5150,5150,5150,18
|
|
20240422,142200,63814810,5140,5140,5140,5140,0
|
|
20240422,142100,63814810,5140,5140,5140,5140,0
|
|
20240422,142000,63814810,5140,5140,5140,5140,0
|
|
20240422,141900,63814810,5140,5140,5140,5140,0
|
|
20240422,141800,63814810,5140,5140,5140,5140,6
|
|
20240422,141700,63783970,5140,5140,5140,5140,349
|
|
20240422,141600,61990110,5140,5140,5140,5140,0
|
|
20240422,141500,61990110,5140,5140,5140,5140,0
|
|
20240422,141400,61990110,5140,5140,5140,5140,0
|
|
20240422,141300,61990110,5140,5140,5140,5140,0
|
|
20240422,141200,61990110,5140,5140,5140,5140,1
|
|
20240422,141100,61984970,5140,5140,5140,5140,0
|
|
20240422,141000,61984970,5140,5140,5140,5140,10
|
|
20240422,140900,61933570,5140,5140,5140,5140,0
|
|
20240422,140800,61933570,5140,5140,5140,5140,0
|
|
20240422,140700,61933570,5140,5140,5140,5140,0
|
|
20240422,140600,61933570,5140,5140,5140,5140,0
|
|
20240422,140500,61933570,5140,5140,5140,5140,0
|
|
20240422,140400,61933570,5140,5140,5140,5140,0
|
|
20240422,140300,61933570,5140,5140,5140,5140,0
|
|
20240422,140200,61933570,5140,5140,5140,5140,0
|
|
20240422,140100,61933570,5140,5140,5140,5140,151
|
|
20240422,140000,61157430,5150,5150,5150,5150,0
|
|
20240422,135900,61157430,5150,5140,5150,5140,52
|
|
20240422,135800,60890120,5140,5140,5140,5130,111
|
|
20240422,135700,60319620,5140,5140,5140,5140,2
|
|
20240422,135600,60309340,5140,5140,5140,5140,1
|
|
20240422,135500,60304200,5140,5140,5140,5140,0
|
|
20240422,135400,60304200,5140,5140,5140,5140,0
|
|
20240422,135300,60304200,5140,5140,5140,5140,0
|
|
20240422,135200,60304200,5140,5140,5140,5140,204
|
|
20240422,135100,59255640,5140,5140,5140,5140,0
|
|
20240422,135000,59255640,5140,5140,5140,5140,0
|
|
20240422,134900,59255640,5140,5140,5140,5140,6
|
|
20240422,134800,59224800,5140,5130,5140,5130,29
|
|
20240422,134700,59075880,5140,5140,5140,5140,0
|
|
20240422,134600,59075880,5140,5140,5140,5140,5
|
|
20240422,134500,59050180,5140,5140,5140,5140,0
|
|
20240422,134400,59050180,5140,5140,5140,5140,0
|
|
20240422,134300,59050180,5140,5140,5140,5140,0
|
|
20240422,134200,59050180,5140,5140,5140,5140,256
|
|
20240422,134100,57734340,5150,5150,5150,5150,0
|
|
20240422,134000,57734340,5150,5150,5150,5150,1
|
|
20240422,133900,57729190,5150,5150,5150,5150,0
|
|
20240422,133800,57729190,5150,5150,5150,5150,17
|
|
20240422,133700,57641640,5150,5150,5150,5150,0
|
|
20240422,133600,57641640,5150,5150,5150,5150,0
|
|
20240422,133500,57641640,5150,5150,5150,5150,0
|
|
20240422,133400,57641640,5150,5150,5150,5150,0
|
|
20240422,133300,57641640,5150,5150,5150,5150,0
|
|
20240422,133200,57641640,5150,5150,5150,5150,0
|
|
20240422,133100,57641640,5150,5150,5150,5150,0
|
|
20240422,133000,57641640,5150,5150,5150,5150,0
|
|
20240422,132900,57641640,5150,5150,5150,5150,0
|
|
20240422,132800,57641640,5150,5150,5150,5150,0
|
|
20240422,132700,57641640,5150,5150,5150,5150,0
|
|
20240422,132600,57641640,5150,5150,5150,5150,30
|
|
20240422,132500,57487140,5150,5150,5150,5150,0
|
|
20240422,132400,57487140,5150,5150,5150,5150,0
|
|
20240422,132300,57487140,5150,5150,5150,5150,0
|
|
20240422,132200,57487140,5150,5150,5150,5150,0
|
|
20240422,132100,57487140,5150,5150,5150,5150,0
|
|
20240422,132000,57487140,5150,5150,5150,5150,0
|
|
20240422,131900,57487140,5150,5150,5150,5150,1
|
|
20240422,131800,57481990,5150,5150,5150,5150,0
|
|
20240422,131700,57481990,5150,5150,5150,5150,0
|
|
20240422,131600,57481990,5150,5150,5150,5150,0
|
|
20240422,131500,57481990,5150,5150,5150,5150,0
|
|
20240422,131400,57481990,5150,5150,5150,5150,17
|
|
20240422,131300,57394440,5150,5150,5150,5150,0
|
|
20240422,131200,57394440,5150,5150,5150,5150,0
|
|
20240422,131100,57394440,5150,5150,5150,5150,0
|
|
20240422,131000,57394440,5150,5150,5150,5150,17
|
|
20240422,130900,57306890,5150,5150,5150,5150,0
|
|
20240422,130800,57306890,5150,5150,5150,5150,0
|
|
20240422,130700,57306890,5150,5150,5150,5150,0
|
|
20240422,130600,57306890,5150,5150,5150,5150,2
|
|
20240422,130500,57296590,5150,5150,5150,5150,2
|
|
20240422,130400,57286290,5150,5150,5150,5150,0
|
|
20240422,130300,57286290,5150,5140,5150,5140,518
|
|
20240422,130200,54621090,5130,5130,5130,5130,46
|
|
20240422,130100,54385110,5140,5140,5140,5140,0
|
|
20240422,130000,54385110,5140,5140,5140,5140,0
|
|
20240422,125900,54385110,5140,5140,5140,5140,1
|
|
20240422,125800,54379970,5140,5140,5140,5140,0
|
|
20240422,125700,54379970,5140,5140,5140,5140,1
|
|
20240422,125600,54374830,5140,5140,5140,5140,0
|
|
20240422,125500,54374830,5140,5140,5140,5140,6
|
|
20240422,125400,54343990,5140,5140,5140,5140,2
|
|
20240422,125300,54333710,5140,5140,5140,5140,1
|
|
20240422,125200,54328570,5140,5140,5140,5140,76
|
|
20240422,125100,53937930,5150,5150,5150,5150,0
|
|
20240422,125000,53937930,5150,5150,5150,5150,0
|
|
20240422,124900,53937930,5150,5150,5150,5150,21
|
|
20240422,124800,53829780,5150,5150,5150,5150,0
|
|
20240422,124700,53829780,5150,5150,5150,5150,17
|
|
20240422,124600,53742230,5150,5150,5150,5150,0
|
|
20240422,124500,53742230,5150,5150,5150,5150,0
|
|
20240422,124400,53742230,5150,5150,5150,5150,1
|
|
20240422,124300,53737080,5150,5150,5150,5150,0
|
|
20240422,124200,53737080,5150,5150,5150,5150,0
|
|
20240422,124100,53737080,5150,5150,5150,5150,1
|
|
20240422,124000,53731930,5140,5140,5140,5140,0
|
|
20240422,123900,53731930,5140,5140,5140,5140,0
|
|
20240422,123800,53731930,5140,5140,5140,5140,0
|
|
20240422,123700,53731930,5140,5140,5140,5140,0
|
|
20240422,123600,53731930,5140,5140,5140,5140,1
|
|
20240422,123500,53726790,5150,5150,5150,5150,19
|
|
20240422,123400,53628940,5150,5150,5150,5150,0
|
|
20240422,123300,53628940,5150,5150,5150,5150,0
|
|
20240422,123200,53628940,5150,5150,5150,5150,0
|
|
20240422,123100,53628940,5150,5150,5150,5150,0
|
|
20240422,123000,53628940,5150,5150,5150,5150,0
|
|
20240422,122900,53628940,5150,5150,5150,5150,0
|
|
20240422,122800,53628940,5150,5150,5150,5150,0
|
|
20240422,122700,53628940,5150,5150,5150,5150,0
|
|
20240422,122600,53628940,5150,5150,5150,5150,0
|
|
20240422,122500,53628940,5150,5150,5150,5150,0
|
|
20240422,122400,53628940,5150,5150,5150,5150,0
|
|
20240422,122300,53628940,5150,5150,5150,5150,0
|
|
20240422,122200,53628940,5150,5150,5150,5150,0
|
|
20240422,122100,53628940,5150,5150,5150,5150,7
|
|
20240422,122000,53592890,5140,5140,5140,5140,0
|
|
20240422,121900,53592890,5140,5160,5160,5140,2413
|
|
20240422,121800,41145970,5160,5160,5160,5160,0
|
|
20240422,121700,41145970,5160,5160,5160,5160,0
|
|
20240422,121600,41145970,5160,5160,5160,5160,51
|
|
20240422,121500,40882810,5160,5160,5160,5160,0
|
|
20240422,121400,40882810,5160,5160,5160,5160,1
|
|
20240422,121300,40877650,5160,5160,5160,5160,0
|
|
20240422,121200,40877650,5160,5160,5160,5160,0
|
|
20240422,121100,40877650,5160,5160,5160,5160,0
|
|
20240422,121000,40877650,5160,5160,5160,5160,0
|
|
20240422,120900,40877650,5160,5140,5160,5140,98
|
|
20240422,120800,40373910,5160,5160,5160,5160,1
|
|
20240422,120700,40368750,5160,5160,5160,5160,9
|
|
20240422,120600,40322310,5160,5160,5160,5160,1
|
|
20240422,120500,40317150,5150,5150,5150,5150,0
|
|
20240422,120400,40317150,5150,5150,5150,5150,16
|
|
20240422,120300,40234750,5150,5150,5150,5150,0
|
|
20240422,120200,40234750,5150,5150,5150,5150,0
|
|
20240422,120100,40234750,5150,5150,5150,5150,1
|
|
20240422,120000,40229600,5160,5160,5160,5160,0
|
|
20240422,115900,40229600,5160,5160,5160,5160,0
|
|
20240422,115800,40229600,5160,5160,5160,5160,0
|
|
20240422,115700,40229600,5160,5160,5160,5160,0
|
|
20240422,115600,40229600,5160,5160,5160,5160,1
|
|
20240422,115500,40224440,5160,5160,5160,5160,0
|
|
20240422,115400,40224440,5160,5160,5160,5160,0
|
|
20240422,115300,40224440,5160,5160,5160,5160,0
|
|
20240422,115200,40224440,5160,5160,5160,5160,0
|
|
20240422,115100,40224440,5160,5160,5160,5160,0
|
|
20240422,115000,40224440,5160,5160,5160,5160,0
|
|
20240422,114900,40224440,5160,5160,5160,5160,0
|
|
20240422,114800,40224440,5160,5160,5160,5160,0
|
|
20240422,114700,40224440,5160,5160,5160,5160,0
|
|
20240422,114600,40224440,5160,5160,5160,5160,1
|
|
20240422,114500,40219280,5160,5160,5160,5160,0
|
|
20240422,114400,40219280,5160,5160,5160,5160,5
|
|
20240422,114300,40193480,5160,5160,5160,5160,0
|
|
20240422,114200,40193480,5160,5160,5160,5160,0
|
|
20240422,114100,40193480,5160,5160,5160,5160,0
|
|
20240422,114000,40193480,5160,5160,5160,5160,1
|
|
20240422,113900,40188320,5160,5160,5160,5160,0
|
|
20240422,113800,40188320,5160,5160,5160,5160,0
|
|
20240422,113700,40188320,5160,5160,5160,5160,0
|
|
20240422,113600,40188320,5160,5160,5160,5160,0
|
|
20240422,113500,40188320,5160,5160,5160,5160,0
|
|
20240422,113400,40188320,5160,5150,5160,5150,400
|
|
20240422,113300,38125870,5150,5150,5150,5150,0
|
|
20240422,113200,38125870,5150,5150,5150,5150,5
|
|
20240422,113100,38100120,5150,5150,5150,5150,0
|
|
20240422,113000,38100120,5150,5150,5150,5150,0
|
|
20240422,112900,38100120,5150,5150,5150,5150,0
|
|
20240422,112800,38100120,5150,5150,5150,5150,5
|
|
20240422,112700,38074370,5150,5150,5150,5150,0
|
|
20240422,112600,38074370,5150,5150,5150,5150,0
|
|
20240422,112500,38074370,5150,5150,5150,5150,0
|
|
20240422,112400,38074370,5150,5140,5150,5140,150
|
|
20240422,112300,37303360,5140,5140,5140,5140,0
|
|
20240422,112200,37303360,5140,5140,5140,5140,5
|
|
20240422,112100,37277660,5140,5140,5140,5140,10
|
|
20240422,112000,37226260,5140,5140,5140,5140,24
|
|
20240422,111900,37102900,5140,5140,5140,5140,0
|
|
20240422,111800,37102900,5140,5140,5140,5140,0
|
|
20240422,111700,37102900,5140,5140,5140,5140,20
|
|
20240422,111600,37000100,5140,5140,5140,5140,100
|
|
20240422,111500,36486100,5130,5130,5130,5130,412
|
|
20240422,111400,34372540,5140,5140,5140,5140,0
|
|
20240422,111300,34372540,5140,5140,5140,5140,0
|
|
20240422,111200,34372540,5140,5140,5140,5140,11
|
|
20240422,111100,34316000,5150,5160,5160,5150,456
|
|
20240422,111000,31967400,5190,5190,5190,5190,0
|
|
20240422,110900,31967400,5190,5190,5190,5190,0
|
|
20240422,110800,31967400,5190,5180,5190,5180,48
|
|
20240422,110700,31718510,5180,5180,5180,5180,0
|
|
20240422,110600,31718510,5180,5180,5180,5180,0
|
|
20240422,110500,31718510,5180,5180,5180,5180,0
|
|
20240422,110400,31718510,5180,5180,5180,5180,0
|
|
20240422,110300,31718510,5180,5180,5180,5180,0
|
|
20240422,110200,31718510,5180,5180,5180,5180,0
|
|
20240422,110100,31718510,5180,5180,5180,5180,1
|
|
20240422,110000,31713330,5190,5190,5190,5190,0
|
|
20240422,105900,31713330,5190,5190,5190,5190,0
|
|
20240422,105800,31713330,5190,5190,5190,5190,0
|
|
20240422,105700,31713330,5190,5190,5190,5190,0
|
|
20240422,105600,31713330,5190,5190,5190,5190,0
|
|
20240422,105500,31713330,5190,5190,5190,5190,0
|
|
20240422,105400,31713330,5190,5190,5190,5190,0
|
|
20240422,105300,31713330,5190,5190,5190,5190,0
|
|
20240422,105200,31713330,5190,5190,5190,5190,0
|
|
20240422,105100,31713330,5190,5190,5190,5190,0
|
|
20240422,105000,31713330,5190,5190,5190,5190,0
|
|
20240422,104900,31713330,5190,5190,5190,5190,1
|
|
20240422,104800,31708140,5180,5170,5180,5170,5
|
|
20240422,104700,31682250,5150,5150,5150,5150,0
|
|
20240422,104600,31682250,5150,5150,5150,5150,197
|
|
20240422,104500,30667700,5140,5140,5140,5140,0
|
|
20240422,104400,30667700,5140,5140,5140,5140,0
|
|
20240422,104300,30667700,5140,5140,5140,5140,1219
|
|
20240422,104200,24402040,5150,5150,5150,5150,1
|
|
20240422,104100,24396890,5150,5160,5160,5150,857
|
|
20240422,104000,19982460,5170,5170,5170,5170,0
|
|
20240422,103900,19982460,5170,5160,5170,5160,55
|
|
20240422,103800,19698160,5170,5170,5170,5170,0
|
|
20240422,103700,19698160,5170,5170,5170,5170,0
|
|
20240422,103600,19698160,5170,5170,5170,5170,0
|
|
20240422,103500,19698160,5170,5170,5170,5170,0
|
|
20240422,103400,19698160,5170,5170,5170,5170,2
|
|
20240422,103300,19687820,5170,5170,5170,5170,0
|
|
20240422,103200,19687820,5170,5170,5170,5170,6
|
|
20240422,103100,19656800,5170,5170,5170,5170,0
|
|
20240422,103000,19656800,5170,5170,5170,5170,0
|
|
20240422,102900,19656800,5170,5170,5170,5170,0
|
|
20240422,102800,19656800,5170,5170,5170,5170,0
|
|
20240422,102700,19656800,5170,5170,5170,5170,18
|
|
20240422,102600,19563740,5180,5180,5180,5180,0
|
|
20240422,102500,19563740,5180,5180,5180,5180,0
|
|
20240422,102400,19563740,5180,5180,5180,5180,0
|
|
20240422,102300,19563740,5180,5180,5180,5180,0
|
|
20240422,102200,19563740,5180,5180,5180,5180,100
|
|
20240422,102100,19045740,5180,5180,5180,5180,17
|
|
20240422,102000,18957680,5180,5180,5180,5180,0
|
|
20240422,101900,18957680,5180,5180,5180,5180,0
|
|
20240422,101800,18957680,5180,5180,5180,5180,0
|
|
20240422,101700,18957680,5180,5180,5180,5180,0
|
|
20240422,101600,18957680,5180,5180,5180,5180,0
|
|
20240422,101500,18957680,5180,5180,5180,5180,0
|
|
20240422,101400,18957680,5180,5180,5180,5180,0
|
|
20240422,101300,18957680,5180,5180,5180,5180,0
|
|
20240422,101200,18957680,5180,5180,5180,5180,0
|
|
20240422,101100,18957680,5180,5180,5180,5180,0
|
|
20240422,101000,18957680,5180,5180,5180,5180,0
|
|
20240422,100900,18957680,5180,5180,5180,5180,119
|
|
20240422,100800,18341260,5180,5180,5180,5180,0
|
|
20240422,100700,18341260,5180,5180,5180,5180,0
|
|
20240422,100600,18341260,5180,5180,5180,5180,0
|
|
20240422,100500,18341260,5180,5180,5180,5180,1
|
|
20240422,100400,18336080,5180,5180,5180,5180,0
|
|
20240422,100300,18336080,5180,5180,5180,5180,0
|
|
20240422,100200,18336080,5180,5180,5180,5180,100
|
|
20240422,100100,17818080,5180,5180,5180,5180,1
|
|
20240422,100000,17812900,5180,5180,5180,5180,0
|
|
20240422,095900,17812900,5180,5180,5180,5180,0
|
|
20240422,095800,17812900,5180,5180,5180,5180,17
|
|
20240422,095700,17724840,5180,5180,5180,5180,0
|
|
20240422,095600,17724840,5180,5180,5180,5180,0
|
|
20240422,095500,17724840,5180,5180,5180,5180,0
|
|
20240422,095400,17724840,5180,5180,5180,5180,0
|
|
20240422,095300,17724840,5180,5180,5180,5180,0
|
|
20240422,095200,17724840,5180,5180,5180,5180,5
|
|
20240422,095100,17698940,5180,5180,5180,5180,0
|
|
20240422,095000,17698940,5180,5180,5180,5180,0
|
|
20240422,094900,17698940,5180,5180,5180,5180,0
|
|
20240422,094800,17698940,5180,5180,5180,5180,0
|
|
20240422,094700,17698940,5180,5180,5180,5180,1
|
|
20240422,094600,17693760,5180,5180,5180,5180,0
|
|
20240422,094500,17693760,5180,5180,5180,5180,0
|
|
20240422,094400,17693760,5180,5180,5180,5180,1
|
|
20240422,094300,17688580,5180,5180,5180,5180,1
|
|
20240422,094200,17683400,5160,5160,5160,5160,100
|
|
20240422,094100,17167400,5160,5160,5160,5160,0
|
|
20240422,094000,17167400,5160,5170,5170,5160,1026
|
|
20240422,093900,11867790,5200,5190,5200,5180,278
|
|
20240422,093800,10425840,5200,5200,5200,5200,0
|
|
20240422,093700,10425840,5200,5200,5200,5200,0
|
|
20240422,093600,10425840,5200,5200,5200,5200,12
|
|
20240422,093500,10363440,5210,5210,5210,5210,23
|
|
20240422,093400,10243610,5210,5210,5210,5210,1
|
|
20240422,093300,10238400,5220,5220,5220,5220,0
|
|
20240422,093200,10238400,5220,5220,5220,5220,0
|
|
20240422,093100,10238400,5220,5220,5220,5220,17
|
|
20240422,093000,10149660,5220,5220,5220,5220,574
|
|
20240422,092900,7153380,5220,5220,5220,5220,0
|
|
20240422,092800,7153380,5220,5220,5220,5220,0
|
|
20240422,092700,7153380,5220,5200,5220,5200,209
|
|
20240422,092600,6064130,5200,5200,5200,5200,14
|
|
20240422,092500,5991330,5200,5200,5200,5200,50
|
|
20240422,092400,5731330,5200,5200,5200,5200,44
|
|
20240422,092300,5502530,5180,5180,5180,5180,0
|
|
20240422,092200,5502530,5180,5180,5180,5180,3
|
|
20240422,092100,5486990,5190,5190,5190,5190,10
|
|
20240422,092000,5435090,5190,5190,5190,5190,4
|
|
20240422,091900,5414330,5180,5180,5180,5180,0
|
|
20240422,091800,5414330,5180,5180,5180,5180,0
|
|
20240422,091700,5414330,5180,5180,5180,5180,3
|
|
20240422,091600,5398790,5180,5180,5180,5180,1
|
|
20240422,091500,5393610,5170,5170,5170,5170,0
|
|
20240422,091400,5393610,5170,5170,5170,5170,127
|
|
20240422,091300,4737020,5170,5170,5170,5170,2
|
|
20240422,091200,4726680,5170,5170,5170,5170,0
|
|
20240422,091100,4726680,5170,5170,5170,5170,0
|
|
20240422,091000,4726680,5170,5170,5170,5170,0
|
|
20240422,090900,4726680,5170,5170,5170,5170,0
|
|
20240422,090800,4726680,5170,5170,5170,5170,0
|
|
20240422,090700,4726680,5170,5170,5170,5170,630
|
|
20240422,090600,1469580,5170,5170,5170,5170,3
|
|
20240422,090500,1454070,5170,5170,5170,5170,1
|
|
20240422,090400,1448900,5160,5160,5160,5160,0
|
|
20240422,090300,1448900,5160,5160,5160,5160,2
|
|
20240422,090200,1438580,5160,5150,5160,5150,5
|
|
20240422,090100,1412810,5150,5110,5150,5110,7
|
|
20240422,090000,1377000,5100,5100,5100,5100,270
|