652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194900,75547620,11090,11090,11090,11090,514
|
|
20240422,194800,75547620,11090,11090,11090,11090,0
|
|
20240422,194700,75547620,11090,11090,11090,11090,0
|
|
20240422,194600,75547620,11090,11090,11090,11090,0
|
|
20240422,194500,75547620,11090,11090,11090,11090,0
|
|
20240422,194400,75547620,11090,11090,11090,11090,0
|
|
20240422,194300,75547620,11090,11090,11090,11090,0
|
|
20240422,194200,75547620,11090,11090,11090,11090,0
|
|
20240422,194100,75547620,11090,11090,11090,11090,0
|
|
20240422,194000,75547620,11090,11090,11090,11090,0
|
|
20240422,193900,75547620,11090,11090,11090,11090,0
|
|
20240422,193800,75547620,11090,11090,11090,11090,0
|
|
20240422,193700,75547620,11090,11090,11090,11090,0
|
|
20240422,193600,75547620,11090,11090,11090,11090,0
|
|
20240422,193500,75547620,11090,11090,11090,11090,0
|
|
20240422,193400,75547620,11090,11090,11090,11090,0
|
|
20240422,193300,75547620,11090,11090,11090,11090,0
|
|
20240422,193200,75547620,11090,11090,11090,11090,0
|
|
20240422,193100,75547620,11090,11090,11090,11090,0
|
|
20240422,193000,75547620,11090,11090,11090,11090,0
|
|
20240422,192900,75547620,11090,11090,11090,11090,0
|
|
20240422,192800,75547620,11090,11090,11090,11090,0
|
|
20240422,192700,75547620,11090,11090,11090,11090,0
|
|
20240422,192600,75547620,11090,11090,11090,11090,0
|
|
20240422,192500,75547620,11090,11090,11090,11090,0
|
|
20240422,192400,75547620,11090,11090,11090,11090,0
|
|
20240422,192300,75547620,11090,11090,11090,11090,0
|
|
20240422,192200,75547620,11090,11090,11090,11090,0
|
|
20240422,192100,75547620,11090,11090,11090,11090,0
|
|
20240422,192000,75547620,11090,11090,11090,11090,0
|
|
20240422,191900,75547620,11090,11090,11090,11090,514
|
|
20240422,191800,75547620,11090,11090,11090,11090,0
|
|
20240422,191700,75547620,11090,11090,11090,11090,0
|
|
20240422,191600,75547620,11090,11090,11090,11090,0
|
|
20240422,191500,75547620,11090,11090,11090,11090,0
|
|
20240422,191400,75547620,11090,11090,11090,11090,0
|
|
20240422,191300,75547620,11090,11090,11090,11090,0
|
|
20240422,191200,75547620,11090,11090,11090,11090,0
|
|
20240422,191100,75547620,11090,11090,11090,11090,0
|
|
20240422,191000,75547620,11090,11090,11090,11090,0
|
|
20240422,190900,75547620,11090,11090,11090,11090,0
|
|
20240422,190800,75547620,11090,11090,11090,11090,0
|
|
20240422,190700,75547620,11090,11090,11090,11090,0
|
|
20240422,190600,75547620,11090,11090,11090,11090,0
|
|
20240422,190500,75547620,11090,11090,11090,11090,0
|
|
20240422,190400,75547620,11090,11090,11090,11090,0
|
|
20240422,190300,75547620,11090,11090,11090,11090,0
|
|
20240422,190200,75547620,11090,11090,11090,11090,0
|
|
20240422,190100,75547620,11090,11090,11090,11090,0
|
|
20240422,190000,75547620,11090,11090,11090,11090,0
|
|
20240422,185900,75547620,11090,11090,11090,11090,0
|
|
20240422,185800,75547620,11090,11090,11090,11090,0
|
|
20240422,185700,75547620,11090,11090,11090,11090,0
|
|
20240422,185600,75547620,11090,11090,11090,11090,0
|
|
20240422,185500,75547620,11090,11090,11090,11090,0
|
|
20240422,185400,75547620,11090,11090,11090,11090,0
|
|
20240422,185300,75547620,11090,11090,11090,11090,0
|
|
20240422,185200,75547620,11090,11090,11090,11090,0
|
|
20240422,185100,75547620,11090,11090,11090,11090,0
|
|
20240422,185000,75547620,11090,11090,11090,11090,0
|
|
20240422,184900,75547620,11090,11090,11090,11090,514
|
|
20240422,184800,75547620,11090,11090,11090,11090,0
|
|
20240422,184700,75547620,11090,11090,11090,11090,0
|
|
20240422,184600,75547620,11090,11090,11090,11090,0
|
|
20240422,184500,75547620,11090,11090,11090,11090,0
|
|
20240422,184400,75547620,11090,11090,11090,11090,0
|
|
20240422,184300,75547620,11090,11090,11090,11090,0
|
|
20240422,184200,75547620,11090,11090,11090,11090,0
|
|
20240422,184100,75547620,11090,11090,11090,11090,0
|
|
20240422,184000,75547620,11090,11090,11090,11090,0
|
|
20240422,183900,75547620,11090,11090,11090,11090,0
|
|
20240422,183800,75547620,11090,11090,11090,11090,0
|
|
20240422,183700,75547620,11090,11090,11090,11090,0
|
|
20240422,183600,75547620,11090,11090,11090,11090,0
|
|
20240422,183500,75547620,11090,11090,11090,11090,0
|
|
20240422,183400,75547620,11090,11090,11090,11090,0
|
|
20240422,183300,75547620,11090,11090,11090,11090,0
|
|
20240422,183200,75547620,11090,11090,11090,11090,0
|
|
20240422,183100,75547620,11090,11090,11090,11090,0
|
|
20240422,183000,75547620,11090,11090,11090,11090,0
|
|
20240422,182900,75547620,11090,11090,11090,11090,0
|
|
20240422,182800,75547620,11090,11090,11090,11090,0
|
|
20240422,182700,75547620,11090,11090,11090,11090,0
|
|
20240422,182600,75547620,11090,11090,11090,11090,0
|
|
20240422,182500,75547620,11090,11090,11090,11090,0
|
|
20240422,182400,75547620,11090,11090,11090,11090,0
|
|
20240422,182300,75547620,11090,11090,11090,11090,0
|
|
20240422,182200,75547620,11090,11090,11090,11090,0
|
|
20240422,182100,75547620,11090,11090,11090,11090,0
|
|
20240422,182000,75547620,11090,11090,11090,11090,0
|
|
20240422,181900,75547620,11090,11090,11090,11090,514
|
|
20240422,181800,75547620,11090,11090,11090,11090,0
|
|
20240422,181700,75547620,11090,11090,11090,11090,0
|
|
20240422,181600,75547620,11090,11090,11090,11090,0
|
|
20240422,181500,75547620,11090,11090,11090,11090,0
|
|
20240422,181400,75547620,11090,11090,11090,11090,0
|
|
20240422,181300,75547620,11090,11090,11090,11090,0
|
|
20240422,181200,75547620,11090,11090,11090,11090,0
|
|
20240422,181100,75547620,11090,11090,11090,11090,0
|
|
20240422,181000,75547620,11090,11090,11090,11090,0
|
|
20240422,180900,75547620,11090,11090,11090,11090,0
|
|
20240422,180800,75547620,11090,11090,11090,11090,0
|
|
20240422,180700,75547620,11090,11090,11090,11090,0
|
|
20240422,180600,75547620,11090,11090,11090,11090,0
|
|
20240422,180500,75547620,11090,11090,11090,11090,0
|
|
20240422,180400,75547620,11090,11090,11090,11090,0
|
|
20240422,180300,75547620,11090,11090,11090,11090,0
|
|
20240422,180200,75547620,11090,11090,11090,11090,0
|
|
20240422,180100,75547620,11090,11090,11090,11090,0
|
|
20240422,180000,75547620,11090,11090,11090,11090,0
|
|
20240422,175900,75547620,11090,11090,11090,11090,0
|
|
20240422,175800,75547620,11090,11090,11090,11090,0
|
|
20240422,175700,75547620,11090,11090,11090,11090,0
|
|
20240422,175600,75547620,11090,11090,11090,11090,0
|
|
20240422,175500,75547620,11090,11090,11090,11090,0
|
|
20240422,175400,75547620,11090,11090,11090,11090,0
|
|
20240422,175300,75547620,11090,11090,11090,11090,0
|
|
20240422,175200,75547620,11090,11090,11090,11090,0
|
|
20240422,175100,75547620,11090,11090,11090,11090,0
|
|
20240422,175000,75547620,11090,11090,11090,11090,0
|
|
20240422,174900,75547620,11090,11090,11090,11090,514
|
|
20240422,174800,75547620,11090,11090,11090,11090,0
|
|
20240422,174700,75547620,11090,11090,11090,11090,0
|
|
20240422,174600,75547620,11090,11090,11090,11090,0
|
|
20240422,174500,75547620,11090,11090,11090,11090,0
|
|
20240422,174400,75547620,11090,11090,11090,11090,0
|
|
20240422,174300,75547620,11090,11090,11090,11090,0
|
|
20240422,174200,75547620,11090,11090,11090,11090,0
|
|
20240422,174100,75547620,11090,11090,11090,11090,0
|
|
20240422,174000,75547620,11090,11090,11090,11090,0
|
|
20240422,173900,75547620,11090,11090,11090,11090,0
|
|
20240422,173800,75547620,11090,11090,11090,11090,0
|
|
20240422,173700,75547620,11090,11090,11090,11090,0
|
|
20240422,173600,75547620,11090,11090,11090,11090,0
|
|
20240422,173500,75547620,11090,11090,11090,11090,0
|
|
20240422,173400,75547620,11090,11090,11090,11090,0
|
|
20240422,173300,75547620,11090,11090,11090,11090,0
|
|
20240422,173200,75547620,11090,11090,11090,11090,0
|
|
20240422,173100,75547620,11090,11090,11090,11090,0
|
|
20240422,173000,75547620,11090,11090,11090,11090,0
|
|
20240422,172900,75547620,11090,11090,11090,11090,0
|
|
20240422,172800,75547620,11090,11090,11090,11090,0
|
|
20240422,172700,75547620,11090,11090,11090,11090,0
|
|
20240422,172600,75547620,11090,11090,11090,11090,0
|
|
20240422,172500,75547620,11090,11090,11090,11090,0
|
|
20240422,172400,75547620,11090,11090,11090,11090,0
|
|
20240422,172300,75547620,11090,11090,11090,11090,0
|
|
20240422,172200,75547620,11090,11090,11090,11090,0
|
|
20240422,172100,75547620,11090,11090,11090,11090,0
|
|
20240422,172000,75547620,11090,11090,11090,11090,0
|
|
20240422,171900,75547620,11090,11090,11090,11090,514
|
|
20240422,171800,75547620,11090,11090,11090,11090,0
|
|
20240422,171700,75547620,11090,11090,11090,11090,0
|
|
20240422,171600,75547620,11090,11090,11090,11090,0
|
|
20240422,171500,75547620,11090,11090,11090,11090,0
|
|
20240422,171400,75547620,11090,11090,11090,11090,0
|
|
20240422,171300,75547620,11090,11090,11090,11090,0
|
|
20240422,171200,75547620,11090,11090,11090,11090,0
|
|
20240422,171100,75547620,11090,11090,11090,11090,0
|
|
20240422,171000,75547620,11090,11090,11090,11090,0
|
|
20240422,170900,75547620,11090,11090,11090,11090,0
|
|
20240422,170800,75547620,11090,11090,11090,11090,0
|
|
20240422,170700,75547620,11090,11090,11090,11090,0
|
|
20240422,170600,75547620,11090,11090,11090,11090,0
|
|
20240422,170500,75547620,11090,11090,11090,11090,0
|
|
20240422,170400,75547620,11090,11090,11090,11090,0
|
|
20240422,170300,75547620,11090,11090,11090,11090,0
|
|
20240422,170200,75547620,11090,11090,11090,11090,0
|
|
20240422,170100,75547620,11090,11090,11090,11090,0
|
|
20240422,170000,75547620,11090,11090,11090,11090,0
|
|
20240422,165900,75547620,11090,11090,11090,11090,0
|
|
20240422,165800,75547620,11090,11090,11090,11090,0
|
|
20240422,165700,75547620,11090,11090,11090,11090,0
|
|
20240422,165600,75547620,11090,11090,11090,11090,0
|
|
20240422,165500,75547620,11090,11090,11090,11090,0
|
|
20240422,165400,75547620,11090,11090,11090,11090,0
|
|
20240422,165300,75547620,11090,11090,11090,11090,0
|
|
20240422,165200,75547620,11090,11090,11090,11090,0
|
|
20240422,165100,75547620,11090,11090,11090,11090,0
|
|
20240422,165000,75547620,11090,11090,11090,11090,0
|
|
20240422,164900,75547620,11090,11090,11090,11090,514
|
|
20240422,164800,75547620,11090,11090,11090,11090,0
|
|
20240422,164700,75547620,11090,11090,11090,11090,0
|
|
20240422,164600,75547620,11090,11090,11090,11090,0
|
|
20240422,164500,75547620,11090,11090,11090,11090,0
|
|
20240422,164400,75547620,11090,11090,11090,11090,0
|
|
20240422,164300,75547620,11090,11090,11090,11090,0
|
|
20240422,164200,75547620,11090,11090,11090,11090,0
|
|
20240422,164100,75547620,11090,11090,11090,11090,0
|
|
20240422,164000,75547620,11090,11090,11090,11090,0
|
|
20240422,163900,75547620,11090,11090,11090,11090,0
|
|
20240422,163800,75547620,11090,11090,11090,11090,0
|
|
20240422,163700,75547620,11090,11090,11090,11090,0
|
|
20240422,163600,75547620,11090,11090,11090,11090,0
|
|
20240422,163500,75547620,11090,11090,11090,11090,0
|
|
20240422,163400,75547620,11090,11090,11090,11090,0
|
|
20240422,163300,75547620,11090,11090,11090,11090,0
|
|
20240422,163200,75547620,11090,11090,11090,11090,0
|
|
20240422,163100,75547620,11090,11090,11090,11090,0
|
|
20240422,163000,75547620,11090,11090,11090,11090,0
|
|
20240422,162900,75547620,11090,11090,11090,11090,0
|
|
20240422,162800,75547620,11090,11090,11090,11090,0
|
|
20240422,162700,75547620,11090,11090,11090,11090,0
|
|
20240422,162600,75547620,11090,11090,11090,11090,0
|
|
20240422,162500,75547620,11090,11090,11090,11090,0
|
|
20240422,162400,75547620,11090,11090,11090,11090,0
|
|
20240422,162300,75547620,11090,11090,11090,11090,0
|
|
20240422,162200,75547620,11090,11090,11090,11090,0
|
|
20240422,162100,75547620,11090,11090,11090,11090,0
|
|
20240422,162000,75547620,11090,11090,11090,11090,0
|
|
20240422,161900,75547620,11090,11090,11090,11090,514
|
|
20240422,161800,75547620,11090,11090,11090,11090,0
|
|
20240422,161700,75547620,11090,11090,11090,11090,0
|
|
20240422,161600,75547620,11090,11090,11090,11090,0
|
|
20240422,161500,75547620,11090,11090,11090,11090,0
|
|
20240422,161400,75547620,11090,11090,11090,11090,0
|
|
20240422,161300,75547620,11090,11090,11090,11090,0
|
|
20240422,161200,75547620,11090,11090,11090,11090,0
|
|
20240422,161100,75547620,11090,11090,11090,11090,0
|
|
20240422,161000,75547620,11090,11090,11090,11090,0
|
|
20240422,160900,75547620,11090,11090,11090,11090,0
|
|
20240422,160800,75547620,11090,11090,11090,11090,0
|
|
20240422,160700,75547620,11090,11090,11090,11090,0
|
|
20240422,160600,75547620,11090,11090,11090,11090,0
|
|
20240422,160500,75547620,11090,11090,11090,11090,0
|
|
20240422,160400,75547620,11090,11090,11090,11090,0
|
|
20240422,160300,75547620,11090,11090,11090,11090,0
|
|
20240422,160200,75547620,11090,11090,11090,11090,0
|
|
20240422,160100,75547620,11090,11090,11090,11090,0
|
|
20240422,160000,75547620,11090,11090,11090,11090,0
|
|
20240422,155900,75547620,11090,11090,11090,11090,0
|
|
20240422,155800,75547620,11090,11090,11090,11090,0
|
|
20240422,155700,75547620,11090,11090,11090,11090,0
|
|
20240422,155600,75547620,11090,11090,11090,11090,0
|
|
20240422,155500,75547620,11090,11090,11090,11090,0
|
|
20240422,155400,75547620,11090,11090,11090,11090,0
|
|
20240422,155300,75547620,11090,11090,11090,11090,0
|
|
20240422,155200,75547620,11090,11090,11090,11090,0
|
|
20240422,155100,75547620,11090,11090,11090,11090,0
|
|
20240422,155000,75547620,11090,11090,11090,11090,0
|
|
20240422,154900,75547620,11090,11090,11090,11090,514
|
|
20240422,154800,75547620,11090,11090,11090,11090,0
|
|
20240422,154700,75547620,11090,11090,11090,11090,0
|
|
20240422,154600,75547620,11090,11090,11090,11090,0
|
|
20240422,154500,75547620,11090,11090,11090,11090,0
|
|
20240422,154400,75547620,11090,11090,11090,11090,0
|
|
20240422,154300,75547620,11090,11090,11090,11090,0
|
|
20240422,154200,75547620,11090,11090,11090,11090,0
|
|
20240422,154100,75547620,11090,11090,11090,11090,0
|
|
20240422,154000,75547620,11090,11090,11090,11090,0
|
|
20240422,153900,75547620,11090,11090,11090,11090,0
|
|
20240422,153800,75547620,11090,11090,11090,11090,0
|
|
20240422,153700,75547620,11090,11090,11090,11090,0
|
|
20240422,153600,75547620,11090,11090,11090,11090,0
|
|
20240422,153500,75547620,11090,11090,11090,11090,0
|
|
20240422,153400,75547620,11090,11090,11090,11090,0
|
|
20240422,153300,75547620,11090,11090,11090,11090,0
|
|
20240422,153200,75547620,11090,11090,11090,11090,0
|
|
20240422,153100,75547620,11090,11090,11090,11090,0
|
|
20240422,153000,75547620,11090,11090,11090,11090,514
|
|
20240422,152900,69847360,11080,11080,11080,11080,0
|
|
20240422,152800,69847360,11080,11080,11080,11080,0
|
|
20240422,152700,69847360,11080,11080,11080,11080,0
|
|
20240422,152600,69847360,11080,11080,11080,11080,0
|
|
20240422,152500,69847360,11080,11080,11080,11080,0
|
|
20240422,152400,69847360,11080,11080,11080,11080,0
|
|
20240422,152300,69847360,11080,11080,11080,11080,0
|
|
20240422,152200,69847360,11080,11080,11080,11080,0
|
|
20240422,152100,69847360,11080,11080,11080,11080,0
|
|
20240422,152000,69847360,11080,11080,11080,11080,0
|
|
20240422,151900,69847360,11080,11080,11080,11080,0
|
|
20240422,151800,69847360,11080,11050,11080,11050,58
|
|
20240422,151700,69206370,11080,11080,11080,11080,1
|
|
20240422,151600,69195290,11080,11080,11080,11080,1
|
|
20240422,151500,69184210,11080,11080,11080,11080,4
|
|
20240422,151400,69139890,11080,11080,11080,11080,1
|
|
20240422,151300,69128810,11080,11070,11080,11070,11
|
|
20240422,151200,69007030,11080,11080,11080,11080,5
|
|
20240422,151100,68951630,11080,11080,11080,11080,2
|
|
20240422,151000,68929470,11080,11080,11080,11080,1
|
|
20240422,150900,68918390,11080,11080,11080,11080,0
|
|
20240422,150800,68918390,11080,11080,11080,11050,3
|
|
20240422,150700,68885180,11090,11080,11090,11080,104
|
|
20240422,150600,67732850,11050,11080,11080,11050,6
|
|
20240422,150500,67666460,11080,11080,11080,11080,1
|
|
20240422,150400,67655380,11060,11050,11080,11050,12
|
|
20240422,150300,67522640,11080,11080,11080,11080,2
|
|
20240422,150200,67500480,11080,11080,11080,11080,1
|
|
20240422,150100,67489400,11080,11040,11080,11040,415
|
|
20240422,150000,62901530,11040,11040,11040,11040,2
|
|
20240422,145900,62879450,11040,11040,11040,11040,1
|
|
20240422,145800,62868410,11040,11040,11040,11040,3
|
|
20240422,145700,62835290,11040,11040,11040,11040,2
|
|
20240422,145600,62813210,11040,11040,11040,11040,2
|
|
20240422,145500,62791130,11040,11040,11040,11040,4
|
|
20240422,145400,62746970,11050,11050,11050,11040,7
|
|
20240422,145300,62669650,11040,11040,11050,11040,38
|
|
20240422,145200,62250110,11050,11040,11050,11040,8
|
|
20240422,145100,62161750,11050,11040,11050,11040,11
|
|
20240422,145000,62040250,11040,11040,11050,11040,11
|
|
20240422,144900,61918760,11030,11040,11050,11030,36
|
|
20240422,144800,61521570,11050,11040,11050,11040,5
|
|
20240422,144700,61466350,11050,11040,11050,11040,4
|
|
20240422,144600,61422170,11050,11040,11050,11040,3
|
|
20240422,144500,61389030,11050,11050,11050,11040,3
|
|
20240422,144400,61355890,11040,11050,11050,11010,323
|
|
20240422,144300,57796780,11050,11050,11050,11050,1
|
|
20240422,144200,57785730,11050,11050,11050,11050,0
|
|
20240422,144100,57785730,11050,11050,11050,11050,2
|
|
20240422,144000,57763630,11050,11050,11050,11050,1
|
|
20240422,143900,57752580,11050,11050,11050,11050,1
|
|
20240422,143800,57741530,11050,11050,11050,11050,1
|
|
20240422,143700,57730480,11050,11050,11050,11050,1
|
|
20240422,143600,57719430,11050,11050,11050,11050,1
|
|
20240422,143500,57708380,11050,11050,11050,11050,9
|
|
20240422,143400,57608930,11050,11050,11050,11050,1
|
|
20240422,143300,57597880,11030,11030,11030,11030,0
|
|
20240422,143200,57597880,11030,11030,11030,11030,0
|
|
20240422,143100,57597880,11030,11030,11030,11030,0
|
|
20240422,143000,57597880,11030,11030,11030,11030,45
|
|
20240422,142900,57101530,11030,11030,11030,11030,0
|
|
20240422,142800,57101530,11030,11030,11030,11030,0
|
|
20240422,142700,57101530,11030,11030,11030,11030,0
|
|
20240422,142600,57101530,11030,11030,11030,11030,0
|
|
20240422,142500,57101530,11030,11040,11040,11030,190
|
|
20240422,142400,55005330,11030,11030,11030,11030,0
|
|
20240422,142300,55005330,11030,11030,11030,11030,0
|
|
20240422,142200,55005330,11030,11030,11030,11030,0
|
|
20240422,142100,55005330,11030,11030,11030,11030,0
|
|
20240422,142000,55005330,11030,11030,11030,11030,0
|
|
20240422,141900,55005330,11030,11030,11030,11030,0
|
|
20240422,141800,55005330,11030,11030,11030,11030,0
|
|
20240422,141700,55005330,11030,11060,11060,11030,120
|
|
20240422,141600,53679630,11030,11030,11030,11030,0
|
|
20240422,141500,53679630,11030,11040,11040,11030,101
|
|
20240422,141400,52564600,11060,11060,11060,11060,0
|
|
20240422,141300,52564600,11060,11060,11060,11060,0
|
|
20240422,141200,52564600,11060,11080,11080,11050,28
|
|
20240422,141100,52254980,11080,11060,11080,11060,20
|
|
20240422,141000,52033400,11080,11080,11080,11080,0
|
|
20240422,140900,52033400,11080,11080,11080,11080,0
|
|
20240422,140800,52033400,11080,11080,11080,11080,0
|
|
20240422,140700,52033400,11080,11060,11080,11060,2
|
|
20240422,140600,52011260,11050,11050,11050,11050,0
|
|
20240422,140500,52011260,11050,11050,11050,11050,0
|
|
20240422,140400,52011260,11050,11050,11050,11050,0
|
|
20240422,140300,52011260,11050,11050,11050,11050,0
|
|
20240422,140200,52011260,11050,11050,11050,11050,0
|
|
20240422,140100,52011260,11050,11050,11050,11050,0
|
|
20240422,140000,52011260,11050,11050,11050,11050,0
|
|
20240422,135900,52011260,11050,11050,11050,11050,0
|
|
20240422,135800,52011260,11050,11050,11050,11050,4
|
|
20240422,135700,51967060,11080,11080,11080,11080,1
|
|
20240422,135600,51955980,11050,11050,11080,11050,10
|
|
20240422,135500,51845450,11050,11050,11050,11050,11
|
|
20240422,135400,51723900,11050,11050,11050,11050,11
|
|
20240422,135300,51602350,11050,11050,11050,11050,8
|
|
20240422,135200,51513950,11050,11050,11050,11050,7
|
|
20240422,135100,51436600,11040,11060,11060,11040,300
|
|
20240422,135000,48120730,11080,11080,11080,11080,0
|
|
20240422,134900,48120730,11080,11080,11080,11080,85
|
|
20240422,134800,47178930,11070,11070,11070,11070,19
|
|
20240422,134700,46968600,11070,11060,11070,11060,81
|
|
20240422,134600,46072630,11060,11060,11060,11060,0
|
|
20240422,134500,46072630,11060,11060,11060,11060,0
|
|
20240422,134400,46072630,11060,11060,11060,11060,0
|
|
20240422,134300,46072630,11060,11060,11060,11060,0
|
|
20240422,134200,46072630,11060,11060,11060,11060,0
|
|
20240422,134100,46072630,11060,11060,11060,11060,0
|
|
20240422,134000,46072630,11060,11060,11060,11060,5
|
|
20240422,133900,46017330,11060,11060,11060,11060,10
|
|
20240422,133800,45906730,11060,11060,11060,11060,11
|
|
20240422,133700,45785070,11060,11060,11060,11060,0
|
|
20240422,133600,45785070,11060,11060,11060,11060,0
|
|
20240422,133500,45785070,11060,11060,11080,11060,112
|
|
20240422,133400,44546310,11050,11050,11050,11050,0
|
|
20240422,133300,44546310,11050,11050,11050,11050,0
|
|
20240422,133200,44546310,11050,11050,11050,11050,0
|
|
20240422,133100,44546310,11050,11050,11050,11050,27
|
|
20240422,133000,44247960,11050,11050,11050,11050,0
|
|
20240422,132900,44247960,11050,11050,11050,11050,1
|
|
20240422,132800,44236910,11030,11040,11060,11030,53
|
|
20240422,132700,43651770,11050,11050,11050,11050,2
|
|
20240422,132600,43629670,11030,11060,11060,11030,5
|
|
20240422,132500,43574490,11050,11050,11050,11050,1
|
|
20240422,132400,43563440,11050,11050,11060,11050,4
|
|
20240422,132300,43519220,11030,11030,11030,11030,0
|
|
20240422,132200,43519220,11030,11030,11030,11030,0
|
|
20240422,132100,43519220,11030,11030,11030,11030,0
|
|
20240422,132000,43519220,11030,11030,11030,11030,0
|
|
20240422,131900,43519220,11030,11030,11030,11030,0
|
|
20240422,131800,43519220,11030,11030,11030,11030,0
|
|
20240422,131700,43519220,11030,11030,11030,11030,0
|
|
20240422,131600,43519220,11030,11030,11030,11030,0
|
|
20240422,131500,43519220,11030,11030,11030,11030,0
|
|
20240422,131400,43519220,11030,11030,11030,11030,0
|
|
20240422,131300,43519220,11030,11030,11030,11030,0
|
|
20240422,131200,43519220,11030,11030,11030,11030,0
|
|
20240422,131100,43519220,11030,11030,11030,11030,27
|
|
20240422,131000,43221410,11030,11030,11030,11030,40
|
|
20240422,130900,42780210,11030,11030,11030,11030,0
|
|
20240422,130800,42780210,11030,11030,11030,11030,0
|
|
20240422,130700,42780210,11030,11030,11030,11030,0
|
|
20240422,130600,42780210,11030,11030,11030,11030,347
|
|
20240422,130500,38952800,11040,11040,11040,11040,37
|
|
20240422,130400,38544320,11040,11040,11040,11040,0
|
|
20240422,130300,38544320,11040,11040,11040,11040,0
|
|
20240422,130200,38544320,11040,11040,11040,11040,0
|
|
20240422,130100,38544320,11040,11040,11040,11040,0
|
|
20240422,130000,38544320,11040,11040,11040,11040,15
|
|
20240422,125900,38378720,11060,11060,11060,11060,0
|
|
20240422,125800,38378720,11060,11060,11060,11060,32
|
|
20240422,125700,38024800,11060,11060,11060,11060,42
|
|
20240422,125600,37560280,11060,11060,11060,11060,0
|
|
20240422,125500,37560280,11060,11060,11060,11060,0
|
|
20240422,125400,37560280,11060,11060,11060,11060,0
|
|
20240422,125300,37560280,11060,11060,11060,11060,0
|
|
20240422,125200,37560280,11060,11060,11060,11060,0
|
|
20240422,125100,37560280,11060,11060,11060,11060,0
|
|
20240422,125000,37560280,11060,11060,11060,11060,0
|
|
20240422,124900,37560280,11060,11060,11060,11060,0
|
|
20240422,124800,37560280,11060,11060,11060,11060,0
|
|
20240422,124700,37560280,11060,11060,11060,11060,0
|
|
20240422,124600,37560280,11060,11060,11060,11060,9
|
|
20240422,124500,37460740,11040,11040,11040,11040,0
|
|
20240422,124400,37460740,11040,11040,11040,11040,0
|
|
20240422,124300,37460740,11040,11040,11040,11040,24
|
|
20240422,124200,37195780,11060,11060,11060,11060,10
|
|
20240422,124100,37085180,11060,11060,11060,11060,0
|
|
20240422,124000,37085180,11060,11060,11060,11060,0
|
|
20240422,123900,37085180,11060,11060,11060,11060,0
|
|
20240422,123800,37085180,11060,11060,11060,11060,0
|
|
20240422,123700,37085180,11060,11060,11060,11060,0
|
|
20240422,123600,37085180,11060,11060,11060,11060,0
|
|
20240422,123500,37085180,11060,11060,11060,11060,0
|
|
20240422,123400,37085180,11060,11060,11060,11060,0
|
|
20240422,123300,37085180,11060,11060,11060,11060,0
|
|
20240422,123200,37085180,11060,11060,11060,11060,13
|
|
20240422,123100,36941400,11050,11050,11050,11050,0
|
|
20240422,123000,36941400,11050,11050,11050,11050,0
|
|
20240422,122900,36941400,11050,11050,11050,11050,0
|
|
20240422,122800,36941400,11050,11050,11050,11050,0
|
|
20240422,122700,36941400,11050,11050,11050,11050,0
|
|
20240422,122600,36941400,11050,11050,11050,11050,0
|
|
20240422,122500,36941400,11050,11050,11050,11050,0
|
|
20240422,122400,36941400,11050,11050,11050,11050,0
|
|
20240422,122300,36941400,11050,11050,11050,11050,0
|
|
20240422,122200,36941400,11050,11060,11060,11050,123
|
|
20240422,122100,35582240,11060,11060,11060,11060,0
|
|
20240422,122000,35582240,11060,11060,11060,11060,0
|
|
20240422,121900,35582240,11060,11060,11060,11060,1
|
|
20240422,121800,35571180,11080,11080,11080,11080,0
|
|
20240422,121700,35571180,11080,11080,11080,11080,0
|
|
20240422,121600,35571180,11080,11080,11080,11080,0
|
|
20240422,121500,35571180,11080,11080,11080,11080,0
|
|
20240422,121400,35571180,11080,11080,11080,11080,0
|
|
20240422,121300,35571180,11080,11080,11080,11080,2
|
|
20240422,121200,35549020,11060,11060,11060,11060,1
|
|
20240422,121100,35537960,11080,11050,11080,11050,17
|
|
20240422,121000,35350070,11050,11050,11050,11050,0
|
|
20240422,120900,35350070,11050,11050,11050,11050,0
|
|
20240422,120800,35350070,11050,11050,11050,11050,0
|
|
20240422,120700,35350070,11050,11050,11050,11050,0
|
|
20240422,120600,35350070,11050,11050,11050,11050,1
|
|
20240422,120500,35339020,11050,11050,11050,11050,4
|
|
20240422,120400,35294820,11050,11050,11050,11050,0
|
|
20240422,120300,35294820,11050,11050,11050,11050,0
|
|
20240422,120200,35294820,11050,11050,11050,11050,1
|
|
20240422,120100,35283770,11050,11050,11050,11050,0
|
|
20240422,120000,35283770,11050,11050,11050,11050,0
|
|
20240422,115900,35283770,11050,11050,11050,11050,0
|
|
20240422,115800,35283770,11050,11050,11050,11050,2
|
|
20240422,115700,35261670,11030,11030,11030,11030,0
|
|
20240422,115600,35261670,11030,11030,11030,11030,0
|
|
20240422,115500,35261670,11030,11030,11030,11030,0
|
|
20240422,115400,35261670,11030,11030,11030,11030,0
|
|
20240422,115300,35261670,11030,11040,11040,11030,10
|
|
20240422,115200,35151340,11050,11050,11050,11050,1
|
|
20240422,115100,35140290,11050,11050,11050,11050,0
|
|
20240422,115000,35140290,11050,11050,11050,11050,1
|
|
20240422,114900,35129240,11050,11050,11050,11050,0
|
|
20240422,114800,35129240,11050,11050,11050,11050,0
|
|
20240422,114700,35129240,11050,11050,11050,11050,0
|
|
20240422,114600,35129240,11050,11050,11050,11050,0
|
|
20240422,114500,35129240,11050,11050,11050,11050,0
|
|
20240422,114400,35129240,11050,11050,11050,11050,0
|
|
20240422,114300,35129240,11050,11050,11050,11050,15
|
|
20240422,114200,34963490,11040,11040,11040,11040,0
|
|
20240422,114100,34963490,11040,11040,11040,11040,0
|
|
20240422,114000,34963490,11040,11040,11040,11040,0
|
|
20240422,113900,34963490,11040,11040,11040,11040,0
|
|
20240422,113800,34963490,11040,11040,11040,11040,0
|
|
20240422,113700,34963490,11040,11040,11040,11040,0
|
|
20240422,113600,34963490,11040,11040,11040,11040,0
|
|
20240422,113500,34963490,11040,11040,11040,11040,0
|
|
20240422,113400,34963490,11040,11040,11040,11040,0
|
|
20240422,113300,34963490,11040,11040,11040,11040,23
|
|
20240422,113200,34709570,11040,11040,11040,11040,0
|
|
20240422,113100,34709570,11040,11040,11040,11040,9
|
|
20240422,113000,34610210,11040,11040,11040,11040,0
|
|
20240422,112900,34610210,11040,11040,11040,11040,0
|
|
20240422,112800,34610210,11040,11040,11040,11040,0
|
|
20240422,112700,34610210,11040,11040,11040,11040,808
|
|
20240422,112600,25689890,11050,11050,11050,11050,61
|
|
20240422,112500,25015840,11050,11050,11050,11050,0
|
|
20240422,112400,25015840,11050,11050,11050,11050,21
|
|
20240422,112300,24783790,11050,11050,11050,11050,0
|
|
20240422,112200,24783790,11050,11050,11050,11050,0
|
|
20240422,112100,24783790,11050,11050,11050,11050,10
|
|
20240422,112000,24673290,11050,11050,11050,11050,125
|
|
20240422,111900,23292040,11080,11080,11080,11080,0
|
|
20240422,111800,23292040,11080,11080,11080,11080,0
|
|
20240422,111700,23292040,11080,11080,11080,11080,0
|
|
20240422,111600,23292040,11080,11080,11080,11080,0
|
|
20240422,111500,23292040,11080,11080,11080,11080,0
|
|
20240422,111400,23292040,11080,11080,11080,11080,0
|
|
20240422,111300,23292040,11080,11080,11080,11080,0
|
|
20240422,111200,23292040,11080,11080,11080,11080,0
|
|
20240422,111100,23292040,11080,11080,11080,11080,0
|
|
20240422,111000,23292040,11080,11080,11080,11080,0
|
|
20240422,110900,23292040,11080,11070,11080,11070,100
|
|
20240422,110800,22184050,11080,11080,11080,11080,0
|
|
20240422,110700,22184050,11080,11070,11080,11070,22
|
|
20240422,110600,21940490,11080,11080,11080,11080,0
|
|
20240422,110500,21940490,11080,11080,11080,11080,0
|
|
20240422,110400,21940490,11080,11080,11080,11080,0
|
|
20240422,110300,21940490,11080,11080,11080,11080,0
|
|
20240422,110200,21940490,11080,11070,11080,11070,6
|
|
20240422,110100,21874020,11080,11060,11080,11060,2
|
|
20240422,110000,21851880,11060,11060,11060,11060,2
|
|
20240422,105900,21829760,11050,11060,11060,11050,46
|
|
20240422,105800,21321010,11040,11040,11040,11040,0
|
|
20240422,105700,21321010,11040,11040,11040,11040,14
|
|
20240422,105600,21166450,11040,11040,11040,11040,0
|
|
20240422,105500,21166450,11040,11040,11040,11040,0
|
|
20240422,105400,21166450,11040,11040,11040,11040,0
|
|
20240422,105300,21166450,11040,11040,11040,11040,0
|
|
20240422,105200,21166450,11040,11040,11040,11040,0
|
|
20240422,105100,21166450,11040,11040,11040,11040,160
|
|
20240422,105000,19400050,11050,11050,11050,11050,0
|
|
20240422,104900,19400050,11050,11050,11050,11050,0
|
|
20240422,104800,19400050,11050,11050,11050,11050,0
|
|
20240422,104700,19400050,11050,11050,11050,11050,0
|
|
20240422,104600,19400050,11050,11050,11050,11050,0
|
|
20240422,104500,19400050,11050,11060,11080,11050,28
|
|
20240422,104400,19090580,11040,11040,11040,11040,0
|
|
20240422,104300,19090580,11040,11040,11040,11040,0
|
|
20240422,104200,19090580,11040,11040,11040,11040,0
|
|
20240422,104100,19090580,11040,11040,11040,11040,0
|
|
20240422,104000,19090580,11040,11040,11040,11040,0
|
|
20240422,103900,19090580,11040,11040,11040,11040,4
|
|
20240422,103800,19046420,11080,11080,11080,11080,0
|
|
20240422,103700,19046420,11080,11080,11080,11080,0
|
|
20240422,103600,19046420,11080,11080,11080,11080,0
|
|
20240422,103500,19046420,11080,11080,11080,11080,0
|
|
20240422,103400,19046420,11080,11080,11080,11080,0
|
|
20240422,103300,19046420,11080,11080,11080,11080,0
|
|
20240422,103200,19046420,11080,11080,11080,11080,0
|
|
20240422,103100,19046420,11080,11080,11080,11080,0
|
|
20240422,103000,19046420,11080,11060,11080,11060,10
|
|
20240422,102900,18935640,11080,11060,11080,11060,7
|
|
20240422,102800,18858100,11040,11040,11040,11040,0
|
|
20240422,102700,18858100,11040,11040,11040,11040,0
|
|
20240422,102600,18858100,11040,11040,11040,11040,0
|
|
20240422,102500,18858100,11040,11040,11040,11040,0
|
|
20240422,102400,18858100,11040,11040,11040,11040,0
|
|
20240422,102300,18858100,11040,11040,11040,11040,0
|
|
20240422,102200,18858100,11040,11040,11040,11040,0
|
|
20240422,102100,18858100,11040,11040,11040,11040,0
|
|
20240422,102000,18858100,11040,11040,11040,11040,0
|
|
20240422,101900,18858100,11040,11040,11040,11040,1
|
|
20240422,101800,18847060,11050,11050,11050,11050,0
|
|
20240422,101700,18847060,11050,11060,11060,11050,59
|
|
20240422,101600,18195100,11080,11080,11080,11080,0
|
|
20240422,101500,18195100,11080,11060,11080,11060,3
|
|
20240422,101400,18161880,11080,11060,11080,11060,2
|
|
20240422,101300,18139740,11080,11060,11080,11060,3
|
|
20240422,101200,18106540,11080,11060,11080,11060,8
|
|
20240422,101100,18017970,11060,11060,11060,11060,89
|
|
20240422,101000,17033630,11060,11060,11060,11060,1
|
|
20240422,100900,17022570,11060,11060,11060,11060,1
|
|
20240422,100800,17011510,11060,11060,11060,11060,6
|
|
20240422,100700,16945150,11060,11060,11060,11060,6
|
|
20240422,100600,16878790,11050,11050,11050,11050,31
|
|
20240422,100500,16536240,11050,11050,11050,11050,2
|
|
20240422,100400,16514140,11050,11050,11050,11050,2
|
|
20240422,100300,16492040,11050,11050,11050,11050,20
|
|
20240422,100200,16271040,11060,11060,11060,11060,1
|
|
20240422,100100,16259980,11050,11050,11050,11050,0
|
|
20240422,100000,16259980,11050,11050,11050,11050,20
|
|
20240422,095900,16038980,11050,11050,11050,11050,0
|
|
20240422,095800,16038980,11050,11050,11050,11050,0
|
|
20240422,095700,16038980,11050,11050,11050,11050,0
|
|
20240422,095600,16038980,11050,11050,11050,11050,25
|
|
20240422,095500,15762730,11050,11040,11050,11040,12
|
|
20240422,095400,15630220,11040,11040,11040,11040,110
|
|
20240422,095300,14415820,11040,11040,11040,11040,0
|
|
20240422,095200,14415820,11040,11040,11040,11040,0
|
|
20240422,095100,14415820,11040,11040,11040,11040,1
|
|
20240422,095000,14404780,11050,11040,11050,11040,3
|
|
20240422,094900,14371640,11050,11050,11050,11050,0
|
|
20240422,094800,14371640,11050,11050,11050,11050,0
|
|
20240422,094700,14371640,11050,11050,11050,11040,15
|
|
20240422,094600,14205920,11040,11040,11040,11040,1
|
|
20240422,094500,14194880,11050,11050,11050,11050,0
|
|
20240422,094400,14194880,11050,11050,11050,11050,0
|
|
20240422,094300,14194880,11050,11030,11050,11030,157
|
|
20240422,094200,12460410,11030,11030,11030,11030,0
|
|
20240422,094100,12460410,11030,11030,11030,11030,10
|
|
20240422,094000,12350110,11030,11030,11030,11030,0
|
|
20240422,093900,12350110,11030,11030,11030,11030,0
|
|
20240422,093800,12350110,11030,11030,11030,11030,82
|
|
20240422,093700,11445650,11060,11060,11060,11060,0
|
|
20240422,093600,11445650,11060,11060,11060,11060,0
|
|
20240422,093500,11445650,11060,11060,11060,11060,1
|
|
20240422,093400,11434590,11060,11060,11060,11060,0
|
|
20240422,093300,11434590,11060,11060,11060,11060,17
|
|
20240422,093200,11246570,11030,11030,11030,11030,0
|
|
20240422,093100,11246570,11030,11060,11080,11030,154
|
|
20240422,093000,9547700,11040,11040,11040,11040,95
|
|
20240422,092900,8498900,11040,11040,11040,11040,70
|
|
20240422,092800,7726100,11050,11050,11050,11050,0
|
|
20240422,092700,7726100,11050,11050,11050,11050,0
|
|
20240422,092600,7726100,11050,11050,11050,11050,97
|
|
20240422,092500,6654250,11080,11080,11080,11080,0
|
|
20240422,092400,6654250,11080,11080,11080,11080,1
|
|
20240422,092300,6643170,11080,11080,11080,11080,6
|
|
20240422,092200,6576690,11070,11070,11070,11070,46
|
|
20240422,092100,6067470,11070,11070,11070,11070,0
|
|
20240422,092000,6067470,11070,11070,11070,11070,0
|
|
20240422,091900,6067470,11070,11070,11070,11070,1
|
|
20240422,091800,6056400,11070,11070,11070,11070,44
|
|
20240422,091700,5569320,11040,11040,11040,11040,0
|
|
20240422,091600,5569320,11040,11060,11060,11010,148
|
|
20240422,091500,3938620,11070,11070,11070,11070,1
|
|
20240422,091400,3927550,11070,11070,11070,11070,41
|
|
20240422,091300,3473680,11080,11080,11080,11080,0
|
|
20240422,091200,3473680,11080,11080,11080,11080,6
|
|
20240422,091100,3407200,11080,11080,11080,11080,3
|
|
20240422,091000,3373960,11080,11080,11080,11080,1
|
|
20240422,090900,3362880,11080,11080,11080,11080,4
|
|
20240422,090800,3318560,11080,11080,11080,11080,1
|
|
20240422,090700,3307480,11080,11080,11080,11080,0
|
|
20240422,090600,3307480,11080,11080,11080,11080,55
|
|
20240422,090500,2698080,11080,11080,11080,11080,0
|
|
20240422,090400,2698080,11080,11080,11080,11080,0
|
|
20240422,090300,2698080,11080,11000,11080,11000,75
|
|
20240422,090200,1870200,11060,11060,11060,11060,0
|
|
20240422,090100,1870200,11060,11060,11060,11060,0
|
|
20240422,090000,1870200,11060,11080,11080,11060,169
|