640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,193700,99274510,11100,11100,11100,11100,437
|
|
20240418,193600,99274510,11100,11100,11100,11100,0
|
|
20240418,193500,99274510,11100,11100,11100,11100,0
|
|
20240418,193400,99274510,11100,11100,11100,11100,0
|
|
20240418,193300,99274510,11100,11100,11100,11100,0
|
|
20240418,193200,99274510,11100,11100,11100,11100,0
|
|
20240418,193100,99274510,11100,11100,11100,11100,0
|
|
20240418,193000,99274510,11100,11100,11100,11100,0
|
|
20240418,192900,99274510,11100,11100,11100,11100,0
|
|
20240418,192800,99274510,11100,11100,11100,11100,0
|
|
20240418,192700,99274510,11100,11100,11100,11100,0
|
|
20240418,192600,99274510,11100,11100,11100,11100,0
|
|
20240418,192500,99274510,11100,11100,11100,11100,0
|
|
20240418,192400,99274510,11100,11100,11100,11100,0
|
|
20240418,192300,99274510,11100,11100,11100,11100,0
|
|
20240418,192200,99274510,11100,11100,11100,11100,0
|
|
20240418,192100,99274510,11100,11100,11100,11100,0
|
|
20240418,192000,99274510,11100,11100,11100,11100,0
|
|
20240418,191900,99274510,11100,11100,11100,11100,0
|
|
20240418,191800,99274510,11100,11100,11100,11100,0
|
|
20240418,191700,99274510,11100,11100,11100,11100,0
|
|
20240418,191600,99274510,11100,11100,11100,11100,0
|
|
20240418,191500,99274510,11100,11100,11100,11100,0
|
|
20240418,191400,99274510,11100,11100,11100,11100,0
|
|
20240418,191300,99274510,11100,11100,11100,11100,0
|
|
20240418,191200,99274510,11100,11100,11100,11100,0
|
|
20240418,191100,99274510,11100,11100,11100,11100,0
|
|
20240418,191000,99274510,11100,11100,11100,11100,0
|
|
20240418,190900,99274510,11100,11100,11100,11100,0
|
|
20240418,190800,99274510,11100,11100,11100,11100,0
|
|
20240418,190700,99274510,11100,11100,11100,11100,437
|
|
20240418,190600,99274510,11100,11100,11100,11100,0
|
|
20240418,190500,99274510,11100,11100,11100,11100,0
|
|
20240418,190400,99274510,11100,11100,11100,11100,0
|
|
20240418,190300,99274510,11100,11100,11100,11100,0
|
|
20240418,190200,99274510,11100,11100,11100,11100,0
|
|
20240418,190100,99274510,11100,11100,11100,11100,0
|
|
20240418,190000,99274510,11100,11100,11100,11100,0
|
|
20240418,185900,99274510,11100,11100,11100,11100,0
|
|
20240418,185800,99274510,11100,11100,11100,11100,0
|
|
20240418,185700,99274510,11100,11100,11100,11100,0
|
|
20240418,185600,99274510,11100,11100,11100,11100,0
|
|
20240418,185500,99274510,11100,11100,11100,11100,0
|
|
20240418,185400,99274510,11100,11100,11100,11100,0
|
|
20240418,185300,99274510,11100,11100,11100,11100,0
|
|
20240418,185200,99274510,11100,11100,11100,11100,0
|
|
20240418,185100,99274510,11100,11100,11100,11100,0
|
|
20240418,185000,99274510,11100,11100,11100,11100,0
|
|
20240418,184900,99274510,11100,11100,11100,11100,0
|
|
20240418,184800,99274510,11100,11100,11100,11100,0
|
|
20240418,184700,99274510,11100,11100,11100,11100,0
|
|
20240418,184600,99274510,11100,11100,11100,11100,0
|
|
20240418,184500,99274510,11100,11100,11100,11100,0
|
|
20240418,184400,99274510,11100,11100,11100,11100,0
|
|
20240418,184300,99274510,11100,11100,11100,11100,0
|
|
20240418,184200,99274510,11100,11100,11100,11100,0
|
|
20240418,184100,99274510,11100,11100,11100,11100,0
|
|
20240418,184000,99274510,11100,11100,11100,11100,0
|
|
20240418,183900,99274510,11100,11100,11100,11100,0
|
|
20240418,183800,99274510,11100,11100,11100,11100,0
|
|
20240418,183700,99274510,11100,11100,11100,11100,437
|
|
20240418,183600,99274510,11100,11100,11100,11100,0
|
|
20240418,183500,99274510,11100,11100,11100,11100,0
|
|
20240418,183400,99274510,11100,11100,11100,11100,0
|
|
20240418,183300,99274510,11100,11100,11100,11100,0
|
|
20240418,183200,99274510,11100,11100,11100,11100,0
|
|
20240418,183100,99274510,11100,11100,11100,11100,0
|
|
20240418,183000,99274510,11100,11100,11100,11100,0
|
|
20240418,182900,99274510,11100,11100,11100,11100,0
|
|
20240418,182800,99274510,11100,11100,11100,11100,0
|
|
20240418,182700,99274510,11100,11100,11100,11100,0
|
|
20240418,182600,99274510,11100,11100,11100,11100,0
|
|
20240418,182500,99274510,11100,11100,11100,11100,0
|
|
20240418,182400,99274510,11100,11100,11100,11100,0
|
|
20240418,182300,99274510,11100,11100,11100,11100,0
|
|
20240418,182200,99274510,11100,11100,11100,11100,0
|
|
20240418,182100,99274510,11100,11100,11100,11100,0
|
|
20240418,182000,99274510,11100,11100,11100,11100,0
|
|
20240418,181900,99274510,11100,11100,11100,11100,0
|
|
20240418,181800,99274510,11100,11100,11100,11100,0
|
|
20240418,181700,99274510,11100,11100,11100,11100,0
|
|
20240418,181600,99274510,11100,11100,11100,11100,0
|
|
20240418,181500,99274510,11100,11100,11100,11100,0
|
|
20240418,181400,99274510,11100,11100,11100,11100,0
|
|
20240418,181300,99274510,11100,11100,11100,11100,0
|
|
20240418,181200,99274510,11100,11100,11100,11100,0
|
|
20240418,181100,99274510,11100,11100,11100,11100,0
|
|
20240418,181000,99274510,11100,11100,11100,11100,0
|
|
20240418,180900,99274510,11100,11100,11100,11100,0
|
|
20240418,180800,99274510,11100,11100,11100,11100,0
|
|
20240418,180700,99274510,11100,11100,11100,11100,437
|
|
20240418,180600,99274510,11100,11100,11100,11100,0
|
|
20240418,180500,99274510,11100,11100,11100,11100,0
|
|
20240418,180400,99274510,11100,11100,11100,11100,0
|
|
20240418,180300,99274510,11100,11100,11100,11100,0
|
|
20240418,180200,99274510,11100,11100,11100,11100,0
|
|
20240418,180100,99274510,11100,11100,11100,11100,0
|
|
20240418,180000,99274510,11100,11100,11100,11100,0
|
|
20240418,175900,99274510,11100,11100,11100,11100,0
|
|
20240418,175800,99274510,11100,11100,11100,11100,0
|
|
20240418,175700,99274510,11100,11100,11100,11100,0
|
|
20240418,175600,99274510,11100,11100,11100,11100,0
|
|
20240418,175500,99274510,11100,11100,11100,11100,0
|
|
20240418,175400,99274510,11100,11100,11100,11100,0
|
|
20240418,175300,99274510,11100,11100,11100,11100,0
|
|
20240418,175200,99274510,11100,11100,11100,11100,0
|
|
20240418,175100,99274510,11100,11100,11100,11100,0
|
|
20240418,175000,99274510,11100,11100,11100,11100,0
|
|
20240418,174900,99274510,11100,11100,11100,11100,0
|
|
20240418,174800,99274510,11100,11100,11100,11100,0
|
|
20240418,174700,99274510,11100,11100,11100,11100,0
|
|
20240418,174600,99274510,11100,11100,11100,11100,0
|
|
20240418,174500,99274510,11100,11100,11100,11100,0
|
|
20240418,174400,99274510,11100,11100,11100,11100,0
|
|
20240418,174300,99274510,11100,11100,11100,11100,0
|
|
20240418,174200,99274510,11100,11100,11100,11100,0
|
|
20240418,174100,99274510,11100,11100,11100,11100,0
|
|
20240418,174000,99274510,11100,11100,11100,11100,0
|
|
20240418,173900,99274510,11100,11100,11100,11100,0
|
|
20240418,173800,99274510,11100,11100,11100,11100,0
|
|
20240418,173700,99274510,11100,11100,11100,11100,437
|
|
20240418,173600,99274510,11100,11100,11100,11100,0
|
|
20240418,173500,99274510,11100,11100,11100,11100,0
|
|
20240418,173400,99274510,11100,11100,11100,11100,0
|
|
20240418,173300,99274510,11100,11100,11100,11100,0
|
|
20240418,173200,99274510,11100,11100,11100,11100,0
|
|
20240418,173100,99274510,11100,11100,11100,11100,0
|
|
20240418,173000,99274510,11100,11100,11100,11100,0
|
|
20240418,172900,99274510,11100,11100,11100,11100,0
|
|
20240418,172800,99274510,11100,11100,11100,11100,0
|
|
20240418,172700,99274510,11100,11100,11100,11100,0
|
|
20240418,172600,99274510,11100,11100,11100,11100,0
|
|
20240418,172500,99274510,11100,11100,11100,11100,0
|
|
20240418,172400,99274510,11100,11100,11100,11100,0
|
|
20240418,172300,99274510,11100,11100,11100,11100,0
|
|
20240418,172200,99274510,11100,11100,11100,11100,0
|
|
20240418,172100,99274510,11100,11100,11100,11100,0
|
|
20240418,172000,99274510,11100,11100,11100,11100,0
|
|
20240418,171900,99274510,11100,11100,11100,11100,0
|
|
20240418,171800,99274510,11100,11100,11100,11100,0
|
|
20240418,171700,99274510,11100,11100,11100,11100,0
|
|
20240418,171600,99274510,11100,11100,11100,11100,0
|
|
20240418,171500,99274510,11100,11100,11100,11100,0
|
|
20240418,171400,99274510,11100,11100,11100,11100,0
|
|
20240418,171300,99274510,11100,11100,11100,11100,0
|
|
20240418,171200,99274510,11100,11100,11100,11100,0
|
|
20240418,171100,99274510,11100,11100,11100,11100,0
|
|
20240418,171000,99274510,11100,11100,11100,11100,0
|
|
20240418,170900,99274510,11100,11100,11100,11100,0
|
|
20240418,170800,99274510,11100,11100,11100,11100,0
|
|
20240418,170700,99274510,11100,11100,11100,11100,437
|
|
20240418,170600,99274510,11100,11100,11100,11100,0
|
|
20240418,170500,99274510,11100,11100,11100,11100,0
|
|
20240418,170400,99274510,11100,11100,11100,11100,0
|
|
20240418,170300,99274510,11100,11100,11100,11100,0
|
|
20240418,170200,99274510,11100,11100,11100,11100,0
|
|
20240418,170100,99274510,11100,11100,11100,11100,0
|
|
20240418,170000,99274510,11100,11100,11100,11100,0
|
|
20240418,165900,99274510,11100,11100,11100,11100,0
|
|
20240418,165800,99274510,11100,11100,11100,11100,0
|
|
20240418,165700,99274510,11100,11100,11100,11100,0
|
|
20240418,165600,99274510,11100,11100,11100,11100,0
|
|
20240418,165500,99274510,11100,11100,11100,11100,0
|
|
20240418,165400,99274510,11100,11100,11100,11100,0
|
|
20240418,165300,99274510,11100,11100,11100,11100,0
|
|
20240418,165200,99274510,11100,11100,11100,11100,0
|
|
20240418,165100,99274510,11100,11100,11100,11100,0
|
|
20240418,165000,99274510,11100,11100,11100,11100,0
|
|
20240418,164900,99274510,11100,11100,11100,11100,0
|
|
20240418,164800,99274510,11100,11100,11100,11100,0
|
|
20240418,164700,99274510,11100,11100,11100,11100,0
|
|
20240418,164600,99274510,11100,11100,11100,11100,0
|
|
20240418,164500,99274510,11100,11100,11100,11100,0
|
|
20240418,164400,99274510,11100,11100,11100,11100,0
|
|
20240418,164300,99274510,11100,11100,11100,11100,0
|
|
20240418,164200,99274510,11100,11100,11100,11100,0
|
|
20240418,164100,99274510,11100,11100,11100,11100,0
|
|
20240418,164000,99274510,11100,11100,11100,11100,0
|
|
20240418,163900,99274510,11100,11100,11100,11100,0
|
|
20240418,163800,99274510,11100,11100,11100,11100,0
|
|
20240418,163700,99274510,11100,11100,11100,11100,437
|
|
20240418,163600,99274510,11100,11100,11100,11100,0
|
|
20240418,163500,99274510,11100,11100,11100,11100,0
|
|
20240418,163400,99274510,11100,11100,11100,11100,0
|
|
20240418,163300,99274510,11100,11100,11100,11100,0
|
|
20240418,163200,99274510,11100,11100,11100,11100,0
|
|
20240418,163100,99274510,11100,11100,11100,11100,0
|
|
20240418,163000,99274510,11100,11100,11100,11100,0
|
|
20240418,162900,99274510,11100,11100,11100,11100,0
|
|
20240418,162800,99274510,11100,11100,11100,11100,0
|
|
20240418,162700,99274510,11100,11100,11100,11100,0
|
|
20240418,162600,99274510,11100,11100,11100,11100,0
|
|
20240418,162500,99274510,11100,11100,11100,11100,0
|
|
20240418,162400,99274510,11100,11100,11100,11100,0
|
|
20240418,162300,99274510,11100,11100,11100,11100,0
|
|
20240418,162200,99274510,11100,11100,11100,11100,0
|
|
20240418,162100,99274510,11100,11100,11100,11100,0
|
|
20240418,162000,99274510,11100,11100,11100,11100,0
|
|
20240418,161900,99274510,11100,11100,11100,11100,0
|
|
20240418,161800,99274510,11100,11100,11100,11100,0
|
|
20240418,161700,99274510,11100,11100,11100,11100,0
|
|
20240418,161600,99274510,11100,11100,11100,11100,0
|
|
20240418,161500,99274510,11100,11100,11100,11100,0
|
|
20240418,161400,99274510,11100,11100,11100,11100,0
|
|
20240418,161300,99274510,11100,11100,11100,11100,0
|
|
20240418,161200,99274510,11100,11100,11100,11100,0
|
|
20240418,161100,99274510,11100,11100,11100,11100,0
|
|
20240418,161000,99274510,11100,11100,11100,11100,0
|
|
20240418,160900,99274510,11100,11100,11100,11100,0
|
|
20240418,160800,99274510,11100,11100,11100,11100,0
|
|
20240418,160700,99274510,11100,11100,11100,11100,437
|
|
20240418,160600,99274510,11100,11100,11100,11100,0
|
|
20240418,160500,99274510,11100,11100,11100,11100,0
|
|
20240418,160400,99274510,11100,11100,11100,11100,0
|
|
20240418,160300,99274510,11100,11100,11100,11100,0
|
|
20240418,160200,99274510,11100,11100,11100,11100,0
|
|
20240418,160100,99274510,11100,11100,11100,11100,0
|
|
20240418,160000,99274510,11100,11100,11100,11100,0
|
|
20240418,155900,99274510,11100,11100,11100,11100,0
|
|
20240418,155800,99274510,11100,11100,11100,11100,0
|
|
20240418,155700,99274510,11100,11100,11100,11100,0
|
|
20240418,155600,99274510,11100,11100,11100,11100,0
|
|
20240418,155500,99274510,11100,11100,11100,11100,0
|
|
20240418,155400,99274510,11100,11100,11100,11100,0
|
|
20240418,155300,99274510,11100,11100,11100,11100,0
|
|
20240418,155200,99274510,11100,11100,11100,11100,0
|
|
20240418,155100,99274510,11100,11100,11100,11100,0
|
|
20240418,155000,99274510,11100,11100,11100,11100,0
|
|
20240418,154900,99274510,11100,11100,11100,11100,0
|
|
20240418,154800,99274510,11100,11100,11100,11100,0
|
|
20240418,154700,99274510,11100,11100,11100,11100,0
|
|
20240418,154600,99274510,11100,11100,11100,11100,0
|
|
20240418,154500,99274510,11100,11100,11100,11100,0
|
|
20240418,154400,99274510,11100,11100,11100,11100,0
|
|
20240418,154300,99274510,11100,11100,11100,11100,0
|
|
20240418,154200,99274510,11100,11100,11100,11100,0
|
|
20240418,154100,99274510,11100,11100,11100,11100,0
|
|
20240418,154000,99274510,11100,11100,11100,11100,0
|
|
20240418,153900,99274510,11100,11100,11100,11100,0
|
|
20240418,153800,99274510,11100,11100,11100,11100,0
|
|
20240418,153700,99274510,11100,11100,11100,11100,437
|
|
20240418,153600,99274510,11100,11100,11100,11100,0
|
|
20240418,153500,99274510,11100,11100,11100,11100,0
|
|
20240418,153400,99274510,11100,11100,11100,11100,0
|
|
20240418,153300,99274510,11100,11100,11100,11100,0
|
|
20240418,153200,99274510,11100,11100,11100,11100,0
|
|
20240418,153100,99274510,11100,11100,11100,11100,0
|
|
20240418,153000,99274510,11100,11100,11100,11100,437
|
|
20240418,152900,94423810,11100,11100,11100,11100,0
|
|
20240418,152800,94423810,11100,11100,11100,11100,0
|
|
20240418,152700,94423810,11100,11100,11100,11100,0
|
|
20240418,152600,94423810,11100,11100,11100,11100,0
|
|
20240418,152500,94423810,11100,11100,11100,11100,0
|
|
20240418,152400,94423810,11100,11100,11100,11100,0
|
|
20240418,152300,94423810,11100,11100,11100,11100,0
|
|
20240418,152200,94423810,11100,11100,11100,11100,0
|
|
20240418,152100,94423810,11100,11100,11100,11100,0
|
|
20240418,152000,94423810,11100,11100,11100,11100,0
|
|
20240418,151900,94423810,11100,11100,11100,11090,141
|
|
20240418,151800,92858760,11100,11100,11100,11090,5
|
|
20240418,151700,92803280,11080,11090,11090,11080,132
|
|
20240418,151600,91339530,11100,11100,11100,11100,138
|
|
20240418,151500,89807730,11100,11100,11100,11100,0
|
|
20240418,151400,89807730,11100,11100,11100,11100,0
|
|
20240418,151300,89807730,11100,11100,11100,11100,106
|
|
20240418,151200,88631130,11100,11100,11100,11100,0
|
|
20240418,151100,88631130,11100,11100,11100,11100,150
|
|
20240418,151000,86966130,11090,11090,11100,11090,58
|
|
20240418,150900,86322610,11080,11080,11080,11080,0
|
|
20240418,150800,86322610,11080,11080,11080,11080,0
|
|
20240418,150700,86322610,11080,11080,11080,11080,0
|
|
20240418,150600,86322610,11080,11080,11080,11080,0
|
|
20240418,150500,86322610,11080,11080,11080,11080,25
|
|
20240418,150400,86045610,11080,11080,11080,11080,0
|
|
20240418,150300,86045610,11080,11080,11080,11080,35
|
|
20240418,150200,85657810,11080,11090,11090,11080,122
|
|
20240418,150100,84305050,11090,11080,11090,11080,36
|
|
20240418,150000,83905930,11050,11050,11050,11050,0
|
|
20240418,145900,83905930,11050,11050,11050,11050,0
|
|
20240418,145800,83905930,11050,11050,11050,11050,20
|
|
20240418,145700,83684930,11090,11090,11090,11090,0
|
|
20240418,145600,83684930,11090,11090,11090,11090,0
|
|
20240418,145500,83684930,11090,11090,11090,11070,6
|
|
20240418,145400,83618430,11080,11080,11080,11080,2
|
|
20240418,145300,83596270,11080,11080,11080,11080,5
|
|
20240418,145200,83540870,11080,11080,11080,11080,0
|
|
20240418,145100,83540870,11080,11080,11080,11080,0
|
|
20240418,145000,83540870,11080,11080,11080,11080,1
|
|
20240418,144900,83529790,11080,11080,11080,11080,30
|
|
20240418,144800,83197390,11080,11070,11080,11070,4
|
|
20240418,144700,83153090,11080,11070,11080,11070,181
|
|
20240418,144600,81149400,11070,11070,11070,11070,90
|
|
20240418,144500,80153100,11050,11050,11050,11050,10
|
|
20240418,144400,80042600,11050,11050,11050,11050,0
|
|
20240418,144300,80042600,11050,11050,11050,11050,0
|
|
20240418,144200,80042600,11050,11050,11050,11050,211
|
|
20240418,144100,77711050,11060,11060,11060,11060,0
|
|
20240418,144000,77711050,11060,11060,11060,11060,0
|
|
20240418,143900,77711050,11060,11060,11060,11060,0
|
|
20240418,143800,77711050,11060,11060,11060,11060,0
|
|
20240418,143700,77711050,11060,11060,11060,11060,0
|
|
20240418,143600,77711050,11060,11060,11060,11060,0
|
|
20240418,143500,77711050,11060,11060,11060,11060,0
|
|
20240418,143400,77711050,11060,11060,11060,11060,139
|
|
20240418,143300,76173710,11060,11060,11060,11060,0
|
|
20240418,143200,76173710,11060,11060,11060,11060,0
|
|
20240418,143100,76173710,11060,11060,11060,11060,0
|
|
20240418,143000,76173710,11060,11060,11060,11060,0
|
|
20240418,142900,76173710,11060,11060,11060,11060,0
|
|
20240418,142800,76173710,11060,11060,11060,11060,0
|
|
20240418,142700,76173710,11060,11060,11060,11060,0
|
|
20240418,142600,76173710,11060,11060,11060,11060,0
|
|
20240418,142500,76173710,11060,11060,11060,11060,0
|
|
20240418,142400,76173710,11060,11060,11060,11060,0
|
|
20240418,142300,76173710,11060,11060,11060,11060,0
|
|
20240418,142200,76173710,11060,11060,11060,11060,0
|
|
20240418,142100,76173710,11060,11060,11060,11060,0
|
|
20240418,142000,76173710,11060,11060,11060,11060,0
|
|
20240418,141900,76173710,11060,11060,11060,11060,0
|
|
20240418,141800,76173710,11060,11060,11060,11060,0
|
|
20240418,141700,76173710,11060,11060,11060,11060,0
|
|
20240418,141600,76173710,11060,11060,11060,11060,0
|
|
20240418,141500,76173710,11060,11060,11060,11060,0
|
|
20240418,141400,76173710,11060,11070,11070,11060,16
|
|
20240418,141300,75996730,11070,11070,11070,11070,0
|
|
20240418,141200,75996730,11070,11070,11070,11070,0
|
|
20240418,141100,75996730,11070,11070,11070,11070,10
|
|
20240418,141000,75886030,11070,11070,11070,11070,1
|
|
20240418,140900,75874960,11060,11060,11060,11060,0
|
|
20240418,140800,75874960,11060,11060,11060,11060,0
|
|
20240418,140700,75874960,11060,11060,11060,11060,30
|
|
20240418,140600,75543160,11070,11070,11070,11070,0
|
|
20240418,140500,75543160,11070,11070,11070,11070,0
|
|
20240418,140400,75543160,11070,11070,11070,11070,0
|
|
20240418,140300,75543160,11070,11070,11070,11070,0
|
|
20240418,140200,75543160,11070,11070,11070,11070,0
|
|
20240418,140100,75543160,11070,11070,11070,11070,2
|
|
20240418,140000,75521020,11070,11070,11070,11070,0
|
|
20240418,135900,75521020,11070,11070,11070,11070,0
|
|
20240418,135800,75521020,11070,11070,11070,11070,0
|
|
20240418,135700,75521020,11070,11070,11070,11070,0
|
|
20240418,135600,75521020,11070,11070,11070,11070,0
|
|
20240418,135500,75521020,11070,11070,11070,11070,0
|
|
20240418,135400,75521020,11070,11070,11070,11070,0
|
|
20240418,135300,75521020,11070,11070,11070,11070,0
|
|
20240418,135200,75521020,11070,11070,11070,11070,20
|
|
20240418,135100,75299620,11060,11060,11060,11060,0
|
|
20240418,135000,75299620,11060,11060,11060,11060,0
|
|
20240418,134900,75299620,11060,11060,11060,11060,0
|
|
20240418,134800,75299620,11060,11060,11060,11060,0
|
|
20240418,134700,75299620,11060,11060,11060,11060,18
|
|
20240418,134600,75100540,11060,11080,11080,11060,15
|
|
20240418,134500,74934440,11080,11080,11080,11080,6
|
|
20240418,134400,74867960,11080,11080,11080,11080,247
|
|
20240418,134300,72131200,11080,11080,11080,11080,0
|
|
20240418,134200,72131200,11080,11080,11080,11080,0
|
|
20240418,134100,72131200,11080,11080,11080,11080,0
|
|
20240418,134000,72131200,11080,11080,11080,11080,0
|
|
20240418,133900,72131200,11080,11080,11080,11080,1
|
|
20240418,133800,72120120,11080,11080,11080,11080,0
|
|
20240418,133700,72120120,11080,11080,11080,11080,0
|
|
20240418,133600,72120120,11080,11080,11080,11080,0
|
|
20240418,133500,72120120,11080,11080,11080,11080,0
|
|
20240418,133400,72120120,11080,11080,11080,11080,0
|
|
20240418,133300,72120120,11080,11080,11080,11080,0
|
|
20240418,133200,72120120,11080,11080,11080,11080,0
|
|
20240418,133100,72120120,11080,11080,11080,11080,0
|
|
20240418,133000,72120120,11080,11080,11080,11080,0
|
|
20240418,132900,72120120,11080,11080,11080,11080,0
|
|
20240418,132800,72120120,11080,11080,11080,11080,0
|
|
20240418,132700,72120120,11080,11080,11080,11080,0
|
|
20240418,132600,72120120,11080,11080,11080,11080,0
|
|
20240418,132500,72120120,11080,11080,11080,11080,0
|
|
20240418,132400,72120120,11080,11080,11080,11080,0
|
|
20240418,132300,72120120,11080,11070,11080,11070,13
|
|
20240418,132200,71976090,11050,11050,11050,11050,0
|
|
20240418,132100,71976090,11050,11050,11050,11050,0
|
|
20240418,132000,71976090,11050,11050,11050,11050,0
|
|
20240418,131900,71976090,11050,11050,11050,11050,0
|
|
20240418,131800,71976090,11050,11050,11050,11050,2
|
|
20240418,131700,71953990,11080,11070,11080,11070,4
|
|
20240418,131600,71909680,11060,11060,11060,11060,5
|
|
20240418,131500,71854380,11060,11060,11060,11060,0
|
|
20240418,131400,71854380,11060,11060,11060,11060,0
|
|
20240418,131300,71854380,11060,11060,11060,11060,0
|
|
20240418,131200,71854380,11060,11060,11060,11060,0
|
|
20240418,131100,71854380,11060,11060,11060,11060,49
|
|
20240418,131000,71312440,11060,11060,11060,11060,0
|
|
20240418,130900,71312440,11060,11060,11060,11060,2
|
|
20240418,130800,71290320,11060,11060,11060,11060,0
|
|
20240418,130700,71290320,11060,11060,11060,11060,0
|
|
20240418,130600,71290320,11060,11060,11060,11060,0
|
|
20240418,130500,71290320,11060,11060,11060,11060,0
|
|
20240418,130400,71290320,11060,11060,11060,11060,0
|
|
20240418,130300,71290320,11060,11080,11080,11060,34
|
|
20240418,130200,70913620,11070,11070,11070,11070,0
|
|
20240418,130100,70913620,11070,11060,11070,11060,5
|
|
20240418,130000,70858310,11080,11080,11080,11080,1
|
|
20240418,125900,70847230,11080,11070,11080,11070,12
|
|
20240418,125800,70714290,11080,11070,11080,11070,4
|
|
20240418,125700,70669990,11080,11080,11080,11080,0
|
|
20240418,125600,70669990,11080,11070,11080,11070,3
|
|
20240418,125500,70636760,11070,11070,11070,11070,0
|
|
20240418,125400,70636760,11070,11070,11070,11070,2
|
|
20240418,125300,70614620,11060,11060,11060,11060,0
|
|
20240418,125200,70614620,11060,11060,11060,11060,0
|
|
20240418,125100,70614620,11060,11060,11060,11060,2
|
|
20240418,125000,70592500,11060,11060,11060,11060,0
|
|
20240418,124900,70592500,11060,11060,11060,11060,0
|
|
20240418,124800,70592500,11060,11060,11060,11060,0
|
|
20240418,124700,70592500,11060,11060,11060,11060,0
|
|
20240418,124600,70592500,11060,11060,11060,11060,2
|
|
20240418,124500,70570380,11060,11060,11060,11060,0
|
|
20240418,124400,70570380,11060,11060,11060,11060,0
|
|
20240418,124300,70570380,11060,11060,11070,11060,51
|
|
20240418,124200,70006290,11060,11060,11060,11060,0
|
|
20240418,124100,70006290,11060,11060,11060,11060,0
|
|
20240418,124000,70006290,11060,11060,11060,11060,1
|
|
20240418,123900,69995230,11060,11060,11060,11060,0
|
|
20240418,123800,69995230,11060,11060,11060,11060,0
|
|
20240418,123700,69995230,11060,11060,11060,11060,0
|
|
20240418,123600,69995230,11060,11060,11060,11060,0
|
|
20240418,123500,69995230,11060,11060,11060,11060,0
|
|
20240418,123400,69995230,11060,11060,11060,11060,0
|
|
20240418,123300,69995230,11060,11060,11060,11060,0
|
|
20240418,123200,69995230,11060,11060,11060,11060,0
|
|
20240418,123100,69995230,11060,11060,11060,11060,0
|
|
20240418,123000,69995230,11060,11060,11060,11060,0
|
|
20240418,122900,69995230,11060,11060,11060,11060,418
|
|
20240418,122800,65372150,11060,11060,11060,11060,1
|
|
20240418,122700,65361090,11060,11060,11060,11060,59
|
|
20240418,122600,64708550,11060,11060,11060,11060,5
|
|
20240418,122500,64653250,11080,11070,11080,11070,2
|
|
20240418,122400,64631100,11070,11070,11070,11070,0
|
|
20240418,122300,64631100,11070,11070,11070,11070,0
|
|
20240418,122200,64631100,11070,11070,11070,11070,0
|
|
20240418,122100,64631100,11070,11070,11070,11070,0
|
|
20240418,122000,64631100,11070,11070,11070,11070,0
|
|
20240418,121900,64631100,11070,11070,11070,11070,0
|
|
20240418,121800,64631100,11070,11070,11070,11070,39
|
|
20240418,121700,64199370,11070,11070,11070,11070,0
|
|
20240418,121600,64199370,11070,11070,11070,11070,0
|
|
20240418,121500,64199370,11070,11070,11070,11070,5
|
|
20240418,121400,64144020,11070,11070,11070,11070,0
|
|
20240418,121300,64144020,11070,11070,11070,11070,26
|
|
20240418,121200,63856200,11070,11070,11070,11070,0
|
|
20240418,121100,63856200,11070,11070,11070,11070,3
|
|
20240418,121000,63822990,11070,11070,11070,11070,0
|
|
20240418,120900,63822990,11070,11070,11070,11070,0
|
|
20240418,120800,63822990,11070,11070,11070,11070,0
|
|
20240418,120700,63822990,11070,11070,11070,11070,0
|
|
20240418,120600,63822990,11070,11070,11070,11070,0
|
|
20240418,120500,63822990,11070,11070,11070,11070,2
|
|
20240418,120400,63800850,11070,11070,11070,11070,1
|
|
20240418,120300,63789780,11060,11060,11060,11060,0
|
|
20240418,120200,63789780,11060,11060,11060,11060,0
|
|
20240418,120100,63789780,11060,11060,11060,11060,0
|
|
20240418,120000,63789780,11060,11070,11070,11060,6
|
|
20240418,115900,63723410,11070,11070,11070,11070,0
|
|
20240418,115800,63723410,11070,11070,11070,11070,0
|
|
20240418,115700,63723410,11070,11070,11070,11070,0
|
|
20240418,115600,63723410,11070,11070,11070,11070,0
|
|
20240418,115500,63723410,11070,11070,11070,11070,20
|
|
20240418,115400,63502010,11070,11070,11070,11070,4
|
|
20240418,115300,63457730,11060,11060,11060,11060,0
|
|
20240418,115200,63457730,11060,11060,11060,11060,0
|
|
20240418,115100,63457730,11060,11060,11060,11060,0
|
|
20240418,115000,63457730,11060,11060,11060,11060,0
|
|
20240418,114900,63457730,11060,11060,11060,11060,0
|
|
20240418,114800,63457730,11060,11060,11060,11060,0
|
|
20240418,114700,63457730,11060,11060,11060,11060,3
|
|
20240418,114600,63424550,11060,11060,11060,11060,0
|
|
20240418,114500,63424550,11060,11060,11060,11060,0
|
|
20240418,114400,63424550,11060,11060,11060,11060,23
|
|
20240418,114300,63170170,11070,11070,11070,11070,1
|
|
20240418,114200,63159100,11070,11070,11070,11070,0
|
|
20240418,114100,63159100,11070,11070,11070,11070,0
|
|
20240418,114000,63159100,11070,11070,11070,11070,5
|
|
20240418,113900,63103750,11060,11060,11060,11060,0
|
|
20240418,113800,63103750,11060,11060,11060,11060,0
|
|
20240418,113700,63103750,11060,11060,11060,11060,0
|
|
20240418,113600,63103750,11060,11060,11060,11060,0
|
|
20240418,113500,63103750,11060,11060,11060,11060,9
|
|
20240418,113400,63004210,11070,11070,11070,11070,0
|
|
20240418,113300,63004210,11070,11070,11070,11070,0
|
|
20240418,113200,63004210,11070,11070,11070,11070,0
|
|
20240418,113100,63004210,11070,11070,11070,11070,0
|
|
20240418,113000,63004210,11070,11070,11070,11070,0
|
|
20240418,112900,63004210,11070,11070,11070,11070,0
|
|
20240418,112800,63004210,11070,11070,11070,11070,0
|
|
20240418,112700,63004210,11070,11070,11070,11070,0
|
|
20240418,112600,63004210,11070,11060,11070,11060,2001
|
|
20240418,112500,40853150,11050,11050,11050,11050,181
|
|
20240418,112400,38853100,11070,11070,11070,11070,19
|
|
20240418,112300,38642770,11070,11070,11070,11070,23
|
|
20240418,112200,38388160,11070,11070,11070,11070,0
|
|
20240418,112100,38388160,11070,11070,11070,11070,0
|
|
20240418,112000,38388160,11070,11060,11070,11060,114
|
|
20240418,111900,37126340,11040,11040,11040,11040,7
|
|
20240418,111800,37049060,11040,11040,11040,11040,0
|
|
20240418,111700,37049060,11040,11040,11040,11040,0
|
|
20240418,111600,37049060,11040,11040,11040,11040,0
|
|
20240418,111500,37049060,11040,11040,11040,11040,0
|
|
20240418,111400,37049060,11040,11040,11040,11040,0
|
|
20240418,111300,37049060,11040,11040,11040,11040,0
|
|
20240418,111200,37049060,11040,11040,11040,11040,94
|
|
20240418,111100,36011300,11050,11050,11050,11050,1
|
|
20240418,111000,36000250,11070,11070,11070,11070,2
|
|
20240418,110900,35978110,11070,11060,11070,11060,102
|
|
20240418,110800,34849000,11030,11030,11030,11030,0
|
|
20240418,110700,34849000,11030,11040,11040,11030,33
|
|
20240418,110600,34484890,11040,11040,11040,11040,0
|
|
20240418,110500,34484890,11040,11040,11040,11040,0
|
|
20240418,110400,34484890,11040,11040,11040,11040,0
|
|
20240418,110300,34484890,11040,11040,11040,11040,0
|
|
20240418,110200,34484890,11040,11040,11040,11040,0
|
|
20240418,110100,34484890,11040,11040,11040,11040,0
|
|
20240418,110000,34484890,11040,11040,11040,11040,0
|
|
20240418,105900,34484890,11040,11040,11040,11040,30
|
|
20240418,105800,34153690,11040,11040,11040,11040,0
|
|
20240418,105700,34153690,11040,11060,11060,11040,57
|
|
20240418,105600,33524390,11050,11050,11050,11050,11
|
|
20240418,105500,33402840,11050,11050,11050,11050,0
|
|
20240418,105400,33402840,11050,11050,11050,11050,44
|
|
20240418,105300,32916640,11050,11050,11050,11050,0
|
|
20240418,105200,32916640,11050,11050,11050,11050,2
|
|
20240418,105100,32894540,11040,11030,11040,11030,223
|
|
20240418,105000,30433110,11030,11020,11030,11020,13
|
|
20240418,104900,30289840,11010,11010,11010,11010,0
|
|
20240418,104800,30289840,11010,11010,11010,11010,0
|
|
20240418,104700,30289840,11010,11010,11010,11010,16
|
|
20240418,104600,30113680,11010,11010,11010,11010,0
|
|
20240418,104500,30113680,11010,11010,11010,11010,0
|
|
20240418,104400,30113680,11010,11010,11010,11010,0
|
|
20240418,104300,30113680,11010,11010,11010,11010,0
|
|
20240418,104200,30113680,11010,11010,11010,11010,0
|
|
20240418,104100,30113680,11010,11010,11010,11010,0
|
|
20240418,104000,30113680,11010,11010,11010,11010,20
|
|
20240418,103900,29893480,11020,11010,11020,11010,8
|
|
20240418,103800,29805370,11020,11020,11020,11020,0
|
|
20240418,103700,29805370,11020,11020,11020,11020,23
|
|
20240418,103600,29551910,11020,11020,11020,11020,0
|
|
20240418,103500,29551910,11020,11010,11020,11010,17
|
|
20240418,103400,29364580,11010,11010,11010,11010,0
|
|
20240418,103300,29364580,11010,11010,11010,11010,10
|
|
20240418,103200,29254480,11020,11020,11020,11020,0
|
|
20240418,103100,29254480,11020,11020,11020,11020,1
|
|
20240418,103000,29243460,11010,11010,11010,11010,0
|
|
20240418,102900,29243460,11010,11010,11010,11010,1
|
|
20240418,102800,29232450,11020,11010,11020,11010,8
|
|
20240418,102700,29144350,11020,11010,11020,11010,45
|
|
20240418,102600,28648890,11010,11010,11010,11010,525
|
|
20240418,102500,22868640,11000,11000,11000,11000,0
|
|
20240418,102400,22868640,11000,11000,11000,11000,0
|
|
20240418,102300,22868640,11000,11000,11000,11000,47
|
|
20240418,102200,22351640,11010,11010,11010,11010,0
|
|
20240418,102100,22351640,11010,11010,11010,11010,0
|
|
20240418,102000,22351640,11010,11010,11010,11010,13
|
|
20240418,101900,22208510,11010,11010,11010,11010,0
|
|
20240418,101800,22208510,11010,11010,11010,11010,1
|
|
20240418,101700,22197500,11020,11020,11020,11020,0
|
|
20240418,101600,22197500,11020,11020,11020,11020,0
|
|
20240418,101500,22197500,11020,11020,11020,11020,0
|
|
20240418,101400,22197500,11020,11020,11020,11020,0
|
|
20240418,101300,22197500,11020,11020,11020,11020,0
|
|
20240418,101200,22197500,11020,11020,11020,11020,0
|
|
20240418,101100,22197500,11020,11010,11020,11010,3
|
|
20240418,101000,22164450,11010,11010,11010,11010,0
|
|
20240418,100900,22164450,11010,11010,11010,11010,0
|
|
20240418,100800,22164450,11010,11010,11010,11010,0
|
|
20240418,100700,22164450,11010,11010,11010,11010,50
|
|
20240418,100600,21613950,11020,11020,11020,11020,0
|
|
20240418,100500,21613950,11020,11010,11020,11010,3
|
|
20240418,100400,21580900,11020,11020,11020,11020,0
|
|
20240418,100300,21580900,11020,11010,11020,11010,17
|
|
20240418,100200,21393720,11020,11020,11020,11020,0
|
|
20240418,100100,21393720,11020,11010,11020,11010,2
|
|
20240418,100000,21371690,11000,11000,11000,11000,4
|
|
20240418,095900,21327690,11010,11010,11010,11010,7
|
|
20240418,095800,21250620,11020,11020,11020,11020,9
|
|
20240418,095700,21151440,11020,11020,11020,11020,1
|
|
20240418,095600,21140420,11020,11020,11020,11020,1
|
|
20240418,095500,21129400,10990,10990,10990,10990,0
|
|
20240418,095400,21129400,10990,11000,11000,10990,2
|
|
20240418,095300,21107410,10990,10990,10990,10990,2
|
|
20240418,095200,21085430,10960,10990,11020,10960,82
|
|
20240418,095100,20182860,11000,10990,11000,10990,4
|
|
20240418,095000,20138880,10960,10960,10960,10960,0
|
|
20240418,094900,20138880,10960,10960,10960,10960,0
|
|
20240418,094800,20138880,10960,10960,10960,10960,101
|
|
20240418,094700,19031920,10990,10990,10990,10990,1
|
|
20240418,094600,19020930,10960,10980,10980,10960,148
|
|
20240418,094500,17398480,10990,10990,10990,10990,2
|
|
20240418,094400,17376500,11020,10990,11020,10990,4
|
|
20240418,094300,17332480,11020,11020,11020,11020,2
|
|
20240418,094200,17310440,10990,10970,10990,10970,93
|
|
20240418,094100,16290210,11000,11000,11000,11000,0
|
|
20240418,094000,16290210,11000,11000,11000,11000,1
|
|
20240418,093900,16279210,10970,10980,10980,10970,90
|
|
20240418,093800,15291890,11000,11000,11000,11000,5
|
|
20240418,093700,15236890,11020,11020,11020,11020,0
|
|
20240418,093600,15236890,11020,11000,11020,11000,6
|
|
20240418,093500,15170870,11020,11020,11020,11020,0
|
|
20240418,093400,15170870,11020,11020,11020,11020,0
|
|
20240418,093300,15170870,11020,11020,11020,11020,2
|
|
20240418,093200,15148830,11030,10990,11030,10990,3
|
|
20240418,093100,15115790,10990,10990,10990,10990,0
|
|
20240418,093000,15115790,10990,10990,10990,10990,8
|
|
20240418,092900,15027870,10990,10990,10990,10990,0
|
|
20240418,092800,15027870,10990,11020,11020,10990,92
|
|
20240418,092700,14016760,10990,10990,11020,10990,6
|
|
20240418,092600,13950790,10970,10990,10990,10970,13
|
|
20240418,092500,13808120,10990,10990,10990,10990,8
|
|
20240418,092400,13720200,10970,11000,11000,10970,57
|
|
20240418,092300,13094500,10990,10990,10990,10980,182
|
|
20240418,092200,11094550,10990,10990,10990,10990,0
|
|
20240418,092100,11094550,10990,10990,10990,10990,0
|
|
20240418,092000,11094550,10990,10990,10990,10990,20
|
|
20240418,091900,10874750,11030,11030,11030,11030,0
|
|
20240418,091800,10874750,11030,11020,11030,11020,2
|
|
20240418,091700,10852700,11030,10990,11030,10990,25
|
|
20240418,091600,10577680,11000,11000,11000,11000,0
|
|
20240418,091500,10577680,11000,10980,11000,10980,3
|
|
20240418,091400,10544720,10990,11000,11000,10950,182
|
|
20240418,091300,8551370,10990,10990,10990,10990,0
|
|
20240418,091200,8551370,10990,10990,10990,10990,6
|
|
20240418,091100,8485430,10980,10980,10980,10980,0
|
|
20240418,091000,8485430,10980,10980,10980,10980,1
|
|
20240418,090900,8474450,10950,11030,11030,10950,170
|
|
20240418,090800,6606860,11030,11030,11030,11030,37
|
|
20240418,090700,6198750,10960,10960,10960,10960,15
|
|
20240418,090600,6034350,10960,10960,10960,10960,9
|
|
20240418,090500,5935710,10960,10960,10960,10960,11
|
|
20240418,090400,5815150,11030,10960,11030,10960,14
|
|
20240418,090300,5661430,11030,11030,11030,11030,0
|
|
20240418,090200,5661430,11030,11030,11030,11030,0
|
|
20240418,090100,5661430,11030,11010,11030,11010,50
|
|
20240418,090000,5109970,11040,10940,11040,10940,467
|