652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194900,85871370,11120,11120,11120,11120,152
|
|
20240423,194800,85871370,11120,11120,11120,11120,0
|
|
20240423,194700,85871370,11120,11120,11120,11120,0
|
|
20240423,194600,85871370,11120,11120,11120,11120,0
|
|
20240423,194500,85871370,11120,11120,11120,11120,0
|
|
20240423,194400,85871370,11120,11120,11120,11120,0
|
|
20240423,194300,85871370,11120,11120,11120,11120,0
|
|
20240423,194200,85871370,11120,11120,11120,11120,0
|
|
20240423,194100,85871370,11120,11120,11120,11120,0
|
|
20240423,194000,85871370,11120,11120,11120,11120,0
|
|
20240423,193900,85871370,11120,11120,11120,11120,0
|
|
20240423,193800,85871370,11120,11120,11120,11120,0
|
|
20240423,193700,85871370,11120,11120,11120,11120,0
|
|
20240423,193600,85871370,11120,11120,11120,11120,0
|
|
20240423,193500,85871370,11120,11120,11120,11120,0
|
|
20240423,193400,85871370,11120,11120,11120,11120,0
|
|
20240423,193300,85871370,11120,11120,11120,11120,0
|
|
20240423,193200,85871370,11120,11120,11120,11120,0
|
|
20240423,193100,85871370,11120,11120,11120,11120,0
|
|
20240423,193000,85871370,11120,11120,11120,11120,0
|
|
20240423,192900,85871370,11120,11120,11120,11120,0
|
|
20240423,192800,85871370,11120,11120,11120,11120,0
|
|
20240423,192700,85871370,11120,11120,11120,11120,0
|
|
20240423,192600,85871370,11120,11120,11120,11120,0
|
|
20240423,192500,85871370,11120,11120,11120,11120,0
|
|
20240423,192400,85871370,11120,11120,11120,11120,0
|
|
20240423,192300,85871370,11120,11120,11120,11120,0
|
|
20240423,192200,85871370,11120,11120,11120,11120,0
|
|
20240423,192100,85871370,11120,11120,11120,11120,0
|
|
20240423,192000,85871370,11120,11120,11120,11120,0
|
|
20240423,191900,85871370,11120,11120,11120,11120,152
|
|
20240423,191800,85871370,11120,11120,11120,11120,0
|
|
20240423,191700,85871370,11120,11120,11120,11120,0
|
|
20240423,191600,85871370,11120,11120,11120,11120,0
|
|
20240423,191500,85871370,11120,11120,11120,11120,0
|
|
20240423,191400,85871370,11120,11120,11120,11120,0
|
|
20240423,191300,85871370,11120,11120,11120,11120,0
|
|
20240423,191200,85871370,11120,11120,11120,11120,0
|
|
20240423,191100,85871370,11120,11120,11120,11120,0
|
|
20240423,191000,85871370,11120,11120,11120,11120,0
|
|
20240423,190900,85871370,11120,11120,11120,11120,0
|
|
20240423,190800,85871370,11120,11120,11120,11120,0
|
|
20240423,190700,85871370,11120,11120,11120,11120,0
|
|
20240423,190600,85871370,11120,11120,11120,11120,0
|
|
20240423,190500,85871370,11120,11120,11120,11120,0
|
|
20240423,190400,85871370,11120,11120,11120,11120,0
|
|
20240423,190300,85871370,11120,11120,11120,11120,0
|
|
20240423,190200,85871370,11120,11120,11120,11120,0
|
|
20240423,190100,85871370,11120,11120,11120,11120,0
|
|
20240423,190000,85871370,11120,11120,11120,11120,0
|
|
20240423,185900,85871370,11120,11120,11120,11120,0
|
|
20240423,185800,85871370,11120,11120,11120,11120,0
|
|
20240423,185700,85871370,11120,11120,11120,11120,0
|
|
20240423,185600,85871370,11120,11120,11120,11120,0
|
|
20240423,185500,85871370,11120,11120,11120,11120,0
|
|
20240423,185400,85871370,11120,11120,11120,11120,0
|
|
20240423,185300,85871370,11120,11120,11120,11120,0
|
|
20240423,185200,85871370,11120,11120,11120,11120,0
|
|
20240423,185100,85871370,11120,11120,11120,11120,0
|
|
20240423,185000,85871370,11120,11120,11120,11120,0
|
|
20240423,184900,85871370,11120,11120,11120,11120,152
|
|
20240423,184800,85871370,11120,11120,11120,11120,0
|
|
20240423,184700,85871370,11120,11120,11120,11120,0
|
|
20240423,184600,85871370,11120,11120,11120,11120,0
|
|
20240423,184500,85871370,11120,11120,11120,11120,0
|
|
20240423,184400,85871370,11120,11120,11120,11120,0
|
|
20240423,184300,85871370,11120,11120,11120,11120,0
|
|
20240423,184200,85871370,11120,11120,11120,11120,0
|
|
20240423,184100,85871370,11120,11120,11120,11120,0
|
|
20240423,184000,85871370,11120,11120,11120,11120,0
|
|
20240423,183900,85871370,11120,11120,11120,11120,0
|
|
20240423,183800,85871370,11120,11120,11120,11120,0
|
|
20240423,183700,85871370,11120,11120,11120,11120,0
|
|
20240423,183600,85871370,11120,11120,11120,11120,0
|
|
20240423,183500,85871370,11120,11120,11120,11120,0
|
|
20240423,183400,85871370,11120,11120,11120,11120,0
|
|
20240423,183300,85871370,11120,11120,11120,11120,0
|
|
20240423,183200,85871370,11120,11120,11120,11120,0
|
|
20240423,183100,85871370,11120,11120,11120,11120,0
|
|
20240423,183000,85871370,11120,11120,11120,11120,0
|
|
20240423,182900,85871370,11120,11120,11120,11120,0
|
|
20240423,182800,85871370,11120,11120,11120,11120,0
|
|
20240423,182700,85871370,11120,11120,11120,11120,0
|
|
20240423,182600,85871370,11120,11120,11120,11120,0
|
|
20240423,182500,85871370,11120,11120,11120,11120,0
|
|
20240423,182400,85871370,11120,11120,11120,11120,0
|
|
20240423,182300,85871370,11120,11120,11120,11120,0
|
|
20240423,182200,85871370,11120,11120,11120,11120,0
|
|
20240423,182100,85871370,11120,11120,11120,11120,0
|
|
20240423,182000,85871370,11120,11120,11120,11120,0
|
|
20240423,181900,85871370,11120,11120,11120,11120,152
|
|
20240423,181800,85871370,11120,11120,11120,11120,0
|
|
20240423,181700,85871370,11120,11120,11120,11120,0
|
|
20240423,181600,85871370,11120,11120,11120,11120,0
|
|
20240423,181500,85871370,11120,11120,11120,11120,0
|
|
20240423,181400,85871370,11120,11120,11120,11120,0
|
|
20240423,181300,85871370,11120,11120,11120,11120,0
|
|
20240423,181200,85871370,11120,11120,11120,11120,0
|
|
20240423,181100,85871370,11120,11120,11120,11120,0
|
|
20240423,181000,85871370,11120,11120,11120,11120,0
|
|
20240423,180900,85871370,11120,11120,11120,11120,0
|
|
20240423,180800,85871370,11120,11120,11120,11120,0
|
|
20240423,180700,85871370,11120,11120,11120,11120,0
|
|
20240423,180600,85871370,11120,11120,11120,11120,0
|
|
20240423,180500,85871370,11120,11120,11120,11120,0
|
|
20240423,180400,85871370,11120,11120,11120,11120,0
|
|
20240423,180300,85871370,11120,11120,11120,11120,0
|
|
20240423,180200,85871370,11120,11120,11120,11120,0
|
|
20240423,180100,85871370,11120,11120,11120,11120,0
|
|
20240423,180000,85871370,11120,11120,11120,11120,0
|
|
20240423,175900,85871370,11120,11120,11120,11120,0
|
|
20240423,175800,85871370,11120,11120,11120,11120,0
|
|
20240423,175700,85871370,11120,11120,11120,11120,0
|
|
20240423,175600,85871370,11120,11120,11120,11120,0
|
|
20240423,175500,85871370,11120,11120,11120,11120,0
|
|
20240423,175400,85871370,11120,11120,11120,11120,0
|
|
20240423,175300,85871370,11120,11120,11120,11120,0
|
|
20240423,175200,85871370,11120,11120,11120,11120,0
|
|
20240423,175100,85871370,11120,11120,11120,11120,0
|
|
20240423,175000,85871370,11120,11120,11120,11120,0
|
|
20240423,174900,85871370,11120,11120,11120,11120,152
|
|
20240423,174800,85871370,11120,11120,11120,11120,0
|
|
20240423,174700,85871370,11120,11120,11120,11120,0
|
|
20240423,174600,85871370,11120,11120,11120,11120,0
|
|
20240423,174500,85871370,11120,11120,11120,11120,0
|
|
20240423,174400,85871370,11120,11120,11120,11120,0
|
|
20240423,174300,85871370,11120,11120,11120,11120,0
|
|
20240423,174200,85871370,11120,11120,11120,11120,0
|
|
20240423,174100,85871370,11120,11120,11120,11120,0
|
|
20240423,174000,85871370,11120,11120,11120,11120,0
|
|
20240423,173900,85871370,11120,11120,11120,11120,0
|
|
20240423,173800,85871370,11120,11120,11120,11120,0
|
|
20240423,173700,85871370,11120,11120,11120,11120,0
|
|
20240423,173600,85871370,11120,11120,11120,11120,0
|
|
20240423,173500,85871370,11120,11120,11120,11120,0
|
|
20240423,173400,85871370,11120,11120,11120,11120,0
|
|
20240423,173300,85871370,11120,11120,11120,11120,0
|
|
20240423,173200,85871370,11120,11120,11120,11120,0
|
|
20240423,173100,85871370,11120,11120,11120,11120,0
|
|
20240423,173000,85871370,11120,11120,11120,11120,0
|
|
20240423,172900,85871370,11120,11120,11120,11120,0
|
|
20240423,172800,85871370,11120,11120,11120,11120,0
|
|
20240423,172700,85871370,11120,11120,11120,11120,0
|
|
20240423,172600,85871370,11120,11120,11120,11120,0
|
|
20240423,172500,85871370,11120,11120,11120,11120,0
|
|
20240423,172400,85871370,11120,11120,11120,11120,0
|
|
20240423,172300,85871370,11120,11120,11120,11120,0
|
|
20240423,172200,85871370,11120,11120,11120,11120,0
|
|
20240423,172100,85871370,11120,11120,11120,11120,0
|
|
20240423,172000,85871370,11120,11120,11120,11120,0
|
|
20240423,171900,85871370,11120,11120,11120,11120,152
|
|
20240423,171800,85871370,11120,11120,11120,11120,0
|
|
20240423,171700,85871370,11120,11120,11120,11120,0
|
|
20240423,171600,85871370,11120,11120,11120,11120,0
|
|
20240423,171500,85871370,11120,11120,11120,11120,0
|
|
20240423,171400,85871370,11120,11120,11120,11120,0
|
|
20240423,171300,85871370,11120,11120,11120,11120,0
|
|
20240423,171200,85871370,11120,11120,11120,11120,0
|
|
20240423,171100,85871370,11120,11120,11120,11120,0
|
|
20240423,171000,85871370,11120,11120,11120,11120,0
|
|
20240423,170900,85871370,11120,11120,11120,11120,0
|
|
20240423,170800,85871370,11120,11120,11120,11120,0
|
|
20240423,170700,85871370,11120,11120,11120,11120,0
|
|
20240423,170600,85871370,11120,11120,11120,11120,0
|
|
20240423,170500,85871370,11120,11120,11120,11120,0
|
|
20240423,170400,85871370,11120,11120,11120,11120,0
|
|
20240423,170300,85871370,11120,11120,11120,11120,0
|
|
20240423,170200,85871370,11120,11120,11120,11120,0
|
|
20240423,170100,85871370,11120,11120,11120,11120,0
|
|
20240423,170000,85871370,11120,11120,11120,11120,0
|
|
20240423,165900,85871370,11120,11120,11120,11120,0
|
|
20240423,165800,85871370,11120,11120,11120,11120,0
|
|
20240423,165700,85871370,11120,11120,11120,11120,0
|
|
20240423,165600,85871370,11120,11120,11120,11120,0
|
|
20240423,165500,85871370,11120,11120,11120,11120,0
|
|
20240423,165400,85871370,11120,11120,11120,11120,0
|
|
20240423,165300,85871370,11120,11120,11120,11120,0
|
|
20240423,165200,85871370,11120,11120,11120,11120,0
|
|
20240423,165100,85871370,11120,11120,11120,11120,0
|
|
20240423,165000,85871370,11120,11120,11120,11120,0
|
|
20240423,164900,85871370,11120,11120,11120,11120,152
|
|
20240423,164800,85871370,11120,11120,11120,11120,0
|
|
20240423,164700,85871370,11120,11120,11120,11120,0
|
|
20240423,164600,85871370,11120,11120,11120,11120,0
|
|
20240423,164500,85871370,11120,11120,11120,11120,0
|
|
20240423,164400,85871370,11120,11120,11120,11120,0
|
|
20240423,164300,85871370,11120,11120,11120,11120,0
|
|
20240423,164200,85871370,11120,11120,11120,11120,0
|
|
20240423,164100,85871370,11120,11120,11120,11120,0
|
|
20240423,164000,85871370,11120,11120,11120,11120,0
|
|
20240423,163900,85871370,11120,11120,11120,11120,0
|
|
20240423,163800,85871370,11120,11120,11120,11120,0
|
|
20240423,163700,85871370,11120,11120,11120,11120,0
|
|
20240423,163600,85871370,11120,11120,11120,11120,0
|
|
20240423,163500,85871370,11120,11120,11120,11120,0
|
|
20240423,163400,85871370,11120,11120,11120,11120,0
|
|
20240423,163300,85871370,11120,11120,11120,11120,0
|
|
20240423,163200,85871370,11120,11120,11120,11120,0
|
|
20240423,163100,85871370,11120,11120,11120,11120,0
|
|
20240423,163000,85871370,11120,11120,11120,11120,0
|
|
20240423,162900,85871370,11120,11120,11120,11120,0
|
|
20240423,162800,85871370,11120,11120,11120,11120,0
|
|
20240423,162700,85871370,11120,11120,11120,11120,0
|
|
20240423,162600,85871370,11120,11120,11120,11120,0
|
|
20240423,162500,85871370,11120,11120,11120,11120,0
|
|
20240423,162400,85871370,11120,11120,11120,11120,0
|
|
20240423,162300,85871370,11120,11120,11120,11120,0
|
|
20240423,162200,85871370,11120,11120,11120,11120,0
|
|
20240423,162100,85871370,11120,11120,11120,11120,0
|
|
20240423,162000,85871370,11120,11120,11120,11120,0
|
|
20240423,161900,85871370,11120,11120,11120,11120,152
|
|
20240423,161800,85871370,11120,11120,11120,11120,0
|
|
20240423,161700,85871370,11120,11120,11120,11120,0
|
|
20240423,161600,85871370,11120,11120,11120,11120,0
|
|
20240423,161500,85871370,11120,11120,11120,11120,0
|
|
20240423,161400,85871370,11120,11120,11120,11120,0
|
|
20240423,161300,85871370,11120,11120,11120,11120,0
|
|
20240423,161200,85871370,11120,11120,11120,11120,0
|
|
20240423,161100,85871370,11120,11120,11120,11120,0
|
|
20240423,161000,85871370,11120,11120,11120,11120,0
|
|
20240423,160900,85871370,11120,11120,11120,11120,0
|
|
20240423,160800,85871370,11120,11120,11120,11120,0
|
|
20240423,160700,85871370,11120,11120,11120,11120,0
|
|
20240423,160600,85871370,11120,11120,11120,11120,0
|
|
20240423,160500,85871370,11120,11120,11120,11120,0
|
|
20240423,160400,85871370,11120,11120,11120,11120,0
|
|
20240423,160300,85871370,11120,11120,11120,11120,0
|
|
20240423,160200,85871370,11120,11120,11120,11120,0
|
|
20240423,160100,85871370,11120,11120,11120,11120,0
|
|
20240423,160000,85871370,11120,11120,11120,11120,0
|
|
20240423,155900,85871370,11120,11120,11120,11120,0
|
|
20240423,155800,85871370,11120,11120,11120,11120,0
|
|
20240423,155700,85871370,11120,11120,11120,11120,0
|
|
20240423,155600,85871370,11120,11120,11120,11120,0
|
|
20240423,155500,85871370,11120,11120,11120,11120,0
|
|
20240423,155400,85871370,11120,11120,11120,11120,0
|
|
20240423,155300,85871370,11120,11120,11120,11120,0
|
|
20240423,155200,85871370,11120,11120,11120,11120,0
|
|
20240423,155100,85871370,11120,11120,11120,11120,0
|
|
20240423,155000,85871370,11120,11120,11120,11120,0
|
|
20240423,154900,85871370,11120,11120,11120,11120,152
|
|
20240423,154800,85871370,11120,11120,11120,11120,0
|
|
20240423,154700,85871370,11120,11120,11120,11120,0
|
|
20240423,154600,85871370,11120,11120,11120,11120,0
|
|
20240423,154500,85871370,11120,11120,11120,11120,0
|
|
20240423,154400,85871370,11120,11120,11120,11120,0
|
|
20240423,154300,85871370,11120,11120,11120,11120,0
|
|
20240423,154200,85871370,11120,11120,11120,11120,0
|
|
20240423,154100,85871370,11120,11120,11120,11120,0
|
|
20240423,154000,85871370,11120,11120,11120,11120,0
|
|
20240423,153900,85871370,11120,11120,11120,11120,0
|
|
20240423,153800,85871370,11120,11120,11120,11120,0
|
|
20240423,153700,85871370,11120,11120,11120,11120,0
|
|
20240423,153600,85871370,11120,11120,11120,11120,0
|
|
20240423,153500,85871370,11120,11120,11120,11120,0
|
|
20240423,153400,85871370,11120,11120,11120,11120,0
|
|
20240423,153300,85871370,11120,11120,11120,11120,0
|
|
20240423,153200,85871370,11120,11120,11120,11120,0
|
|
20240423,153100,85871370,11120,11120,11120,11120,0
|
|
20240423,153000,85871370,11120,11120,11120,11120,152
|
|
20240423,152900,84181130,11120,11120,11120,11120,0
|
|
20240423,152800,84181130,11120,11120,11120,11120,0
|
|
20240423,152700,84181130,11120,11120,11120,11120,0
|
|
20240423,152600,84181130,11120,11120,11120,11120,0
|
|
20240423,152500,84181130,11120,11120,11120,11120,0
|
|
20240423,152400,84181130,11120,11120,11120,11120,0
|
|
20240423,152300,84181130,11120,11120,11120,11120,0
|
|
20240423,152200,84181130,11120,11120,11120,11120,0
|
|
20240423,152100,84181130,11120,11120,11120,11120,0
|
|
20240423,152000,84181130,11120,11120,11120,11120,0
|
|
20240423,151900,84181130,11120,11120,11120,11120,0
|
|
20240423,151800,84181130,11120,11120,11120,11120,13
|
|
20240423,151700,84036570,11120,11120,11120,11120,10
|
|
20240423,151600,83925370,11120,11120,11120,11120,2
|
|
20240423,151500,83903130,11120,11110,11120,11110,2
|
|
20240423,151400,83880900,11120,11120,11120,11120,12
|
|
20240423,151300,83747460,11120,11110,11120,11110,3
|
|
20240423,151200,83714110,11120,11120,11120,11120,3
|
|
20240423,151100,83680750,11120,11120,11120,11120,1
|
|
20240423,151000,83669630,11120,11120,11130,11120,5
|
|
20240423,150900,83614010,11130,11130,11140,11130,27
|
|
20240423,150800,83313450,11140,11130,11140,11130,4
|
|
20240423,150700,83268910,11130,11130,11130,11130,100
|
|
20240423,150600,82155910,11130,11130,11130,11130,3
|
|
20240423,150500,82122520,11120,11120,11120,11120,12
|
|
20240423,150400,81989080,11120,11120,11120,11120,1
|
|
20240423,150300,81977960,11110,11110,11110,11110,3
|
|
20240423,150200,81944630,11110,11100,11110,11100,3
|
|
20240423,150100,81911310,11110,11100,11110,11100,52
|
|
20240423,150000,81334100,11100,11100,11100,11100,2
|
|
20240423,145900,81311900,11100,11100,11100,11100,86
|
|
20240423,145800,80357300,11100,11090,11100,11090,96
|
|
20240423,145700,79292640,11090,11090,11090,11090,2
|
|
20240423,145600,79270460,11090,11090,11090,11090,46
|
|
20240423,145500,78760320,11090,11090,11090,11090,3
|
|
20240423,145400,78727050,11090,11090,11090,11090,2
|
|
20240423,145300,78704870,11090,11090,11090,11090,3
|
|
20240423,145200,78671600,11090,11090,11090,11090,3
|
|
20240423,145100,78638330,11090,11090,11090,11090,24
|
|
20240423,145000,78372170,11090,11090,11090,11090,2
|
|
20240423,144900,78349990,11090,11090,11090,11090,2
|
|
20240423,144800,78327810,11050,11100,11100,11050,801
|
|
20240423,144700,69463380,11100,11100,11100,11100,12
|
|
20240423,144600,69330180,11100,11100,11100,11100,3
|
|
20240423,144500,69296880,11100,11100,11100,11100,2
|
|
20240423,144400,69274680,11100,11100,11100,11100,2
|
|
20240423,144300,69252480,11100,11100,11100,11100,3
|
|
20240423,144200,69219180,11100,11100,11100,11100,75
|
|
20240423,144100,68386680,11100,11100,11100,11100,41
|
|
20240423,144000,67931580,11100,11100,11100,11100,3
|
|
20240423,143900,67898280,11100,11100,11100,11100,1
|
|
20240423,143800,67887180,11100,11100,11100,11100,2
|
|
20240423,143700,67864980,11100,11100,11100,11100,1
|
|
20240423,143600,67853880,11100,11100,11100,11100,2
|
|
20240423,143500,67831680,11100,11100,11100,11100,1
|
|
20240423,143400,67820580,11100,11100,11100,11100,1
|
|
20240423,143300,67809480,11080,11080,11080,11080,0
|
|
20240423,143200,67809480,11080,11080,11080,11080,0
|
|
20240423,143100,67809480,11080,11080,11080,11080,0
|
|
20240423,143000,67809480,11080,11080,11080,11080,0
|
|
20240423,142900,67809480,11080,11080,11080,11080,0
|
|
20240423,142800,67809480,11080,11080,11080,11080,0
|
|
20240423,142700,67809480,11080,11080,11080,11080,0
|
|
20240423,142600,67809480,11080,11080,11080,11080,70
|
|
20240423,142500,67033880,11080,11080,11080,11080,300
|
|
20240423,142400,63709880,11080,11080,11080,11080,0
|
|
20240423,142300,63709880,11080,11080,11080,11080,0
|
|
20240423,142200,63709880,11080,11080,11080,11080,0
|
|
20240423,142100,63709880,11080,11100,11100,11080,100
|
|
20240423,142000,62600460,11100,11100,11100,11100,10
|
|
20240423,141900,62489460,11100,11100,11100,11100,0
|
|
20240423,141800,62489460,11100,11100,11100,11100,86
|
|
20240423,141700,61534860,11120,11120,11120,11120,0
|
|
20240423,141600,61534860,11120,11120,11120,11120,1
|
|
20240423,141500,61523740,11120,11120,11120,11120,0
|
|
20240423,141400,61523740,11120,11120,11120,11120,0
|
|
20240423,141300,61523740,11120,11120,11120,11120,0
|
|
20240423,141200,61523740,11120,11120,11120,11120,0
|
|
20240423,141100,61523740,11120,11120,11120,11120,0
|
|
20240423,141000,61523740,11120,11120,11120,11120,0
|
|
20240423,140900,61523740,11120,11120,11120,11120,0
|
|
20240423,140800,61523740,11120,11120,11120,11120,0
|
|
20240423,140700,61523740,11120,11120,11120,11120,0
|
|
20240423,140600,61523740,11120,11120,11120,11120,0
|
|
20240423,140500,61523740,11120,11100,11120,11100,339
|
|
20240423,140400,57759890,11080,11080,11080,11080,0
|
|
20240423,140300,57759890,11080,11080,11080,11080,66
|
|
20240423,140200,57028610,11080,11080,11080,11080,0
|
|
20240423,140100,57028610,11080,11080,11080,11080,0
|
|
20240423,140000,57028610,11080,11080,11080,11080,0
|
|
20240423,135900,57028610,11080,11080,11080,11080,23
|
|
20240423,135800,56773770,11080,11080,11080,11080,1
|
|
20240423,135700,56762690,11080,11080,11080,11080,0
|
|
20240423,135600,56762690,11080,11080,11080,11080,10
|
|
20240423,135500,56651890,11070,11070,11070,11070,0
|
|
20240423,135400,56651890,11070,11070,11070,11070,0
|
|
20240423,135300,56651890,11070,11070,11070,11070,10
|
|
20240423,135200,56541190,11070,11070,11070,11070,0
|
|
20240423,135100,56541190,11070,11070,11070,11070,0
|
|
20240423,135000,56541190,11070,11070,11070,11070,0
|
|
20240423,134900,56541190,11070,11070,11070,11070,0
|
|
20240423,134800,56541190,11070,11070,11070,11070,0
|
|
20240423,134700,56541190,11070,11070,11070,11070,0
|
|
20240423,134600,56541190,11070,11070,11070,11070,0
|
|
20240423,134500,56541190,11070,11070,11070,11070,0
|
|
20240423,134400,56541190,11070,11070,11070,11070,0
|
|
20240423,134300,56541190,11070,11070,11070,11070,0
|
|
20240423,134200,56541190,11070,11070,11070,11070,1
|
|
20240423,134100,56530120,11070,11070,11070,11070,0
|
|
20240423,134000,56530120,11070,11080,11080,11070,104
|
|
20240423,133900,55378090,11100,11100,11100,11100,10
|
|
20240423,133800,55267090,11100,11100,11100,11100,0
|
|
20240423,133700,55267090,11100,11100,11100,11100,0
|
|
20240423,133600,55267090,11100,11100,11100,11100,0
|
|
20240423,133500,55267090,11100,11100,11100,11100,0
|
|
20240423,133400,55267090,11100,11080,11100,11080,141
|
|
20240423,133300,53704370,11080,11080,11080,11080,0
|
|
20240423,133200,53704370,11080,11080,11080,11080,0
|
|
20240423,133100,53704370,11080,11080,11080,11080,0
|
|
20240423,133000,53704370,11080,11080,11080,11080,0
|
|
20240423,132900,53704370,11080,11080,11080,11080,0
|
|
20240423,132800,53704370,11080,11080,11080,11080,0
|
|
20240423,132700,53704370,11080,11080,11080,11080,12
|
|
20240423,132600,53571410,11080,11080,11080,11080,0
|
|
20240423,132500,53571410,11080,11080,11080,11080,0
|
|
20240423,132400,53571410,11080,11080,11080,11080,0
|
|
20240423,132300,53571410,11080,11080,11080,11080,15
|
|
20240423,132200,53405210,11080,11080,11080,11080,0
|
|
20240423,132100,53405210,11080,11080,11080,11080,0
|
|
20240423,132000,53405210,11080,11080,11080,11080,0
|
|
20240423,131900,53405210,11080,11080,11080,11080,0
|
|
20240423,131800,53405210,11080,11080,11080,11080,0
|
|
20240423,131700,53405210,11080,11080,11080,11080,0
|
|
20240423,131600,53405210,11080,11080,11080,11080,0
|
|
20240423,131500,53405210,11080,11080,11080,11080,0
|
|
20240423,131400,53405210,11080,11080,11080,11080,0
|
|
20240423,131300,53405210,11080,11080,11080,11080,0
|
|
20240423,131200,53405210,11080,11080,11080,11080,0
|
|
20240423,131100,53405210,11080,11080,11080,11080,0
|
|
20240423,131000,53405210,11080,11080,11080,11080,0
|
|
20240423,130900,53405210,11080,11080,11080,11080,4
|
|
20240423,130800,53360890,11080,11080,11080,11080,5
|
|
20240423,130700,53305490,11080,11080,11080,11080,0
|
|
20240423,130600,53305490,11080,11080,11080,11080,0
|
|
20240423,130500,53305490,11080,11080,11080,11080,10
|
|
20240423,130400,53194690,11080,11080,11080,11080,0
|
|
20240423,130300,53194690,11080,11070,11080,11070,148
|
|
20240423,130200,51556160,11080,11080,11080,11080,3
|
|
20240423,130100,51522920,11080,11080,11080,11080,35
|
|
20240423,130000,51135120,11090,11090,11090,11090,0
|
|
20240423,125900,51135120,11090,11090,11090,11090,20
|
|
20240423,125800,50913320,11090,11090,11090,11090,0
|
|
20240423,125700,50913320,11090,11090,11090,11090,0
|
|
20240423,125600,50913320,11090,11090,11090,11090,0
|
|
20240423,125500,50913320,11090,11090,11090,11090,0
|
|
20240423,125400,50913320,11090,11090,11090,11090,0
|
|
20240423,125300,50913320,11090,11090,11090,11090,0
|
|
20240423,125200,50913320,11090,11090,11090,11090,0
|
|
20240423,125100,50913320,11090,11090,11090,11090,0
|
|
20240423,125000,50913320,11090,11090,11090,11090,0
|
|
20240423,124900,50913320,11090,11090,11090,11090,0
|
|
20240423,124800,50913320,11090,11090,11090,11090,0
|
|
20240423,124700,50913320,11090,11090,11090,11090,0
|
|
20240423,124600,50913320,11090,11090,11090,11090,0
|
|
20240423,124500,50913320,11090,11090,11090,11090,1
|
|
20240423,124400,50902230,11090,11090,11090,11090,0
|
|
20240423,124300,50902230,11090,11090,11090,11090,0
|
|
20240423,124200,50902230,11090,11090,11090,11090,2
|
|
20240423,124100,50880050,11090,11090,11090,11090,0
|
|
20240423,124000,50880050,11090,11090,11090,11090,0
|
|
20240423,123900,50880050,11090,11090,11090,11090,0
|
|
20240423,123800,50880050,11090,11090,11090,11090,0
|
|
20240423,123700,50880050,11090,11090,11090,11090,0
|
|
20240423,123600,50880050,11090,11090,11090,11090,0
|
|
20240423,123500,50880050,11090,11090,11090,11090,0
|
|
20240423,123400,50880050,11090,11090,11090,11090,60
|
|
20240423,123300,50214650,11090,11090,11090,11090,0
|
|
20240423,123200,50214650,11090,11090,11090,11090,0
|
|
20240423,123100,50214650,11090,11090,11090,11090,0
|
|
20240423,123000,50214650,11090,11090,11090,11090,0
|
|
20240423,122900,50214650,11090,11090,11090,11090,0
|
|
20240423,122800,50214650,11090,11090,11090,11090,0
|
|
20240423,122700,50214650,11090,11090,11090,11090,0
|
|
20240423,122600,50214650,11090,11090,11090,11090,0
|
|
20240423,122500,50214650,11090,11090,11090,11090,0
|
|
20240423,122400,50214650,11090,11090,11090,11090,0
|
|
20240423,122300,50214650,11090,11090,11090,11090,33
|
|
20240423,122200,49848680,11090,11090,11090,11090,0
|
|
20240423,122100,49848680,11090,11090,11090,11090,0
|
|
20240423,122000,49848680,11090,11090,11090,11090,0
|
|
20240423,121900,49848680,11090,11090,11090,11090,9
|
|
20240423,121800,49748870,11090,11090,11090,11090,2
|
|
20240423,121700,49726690,11100,11100,11100,11100,0
|
|
20240423,121600,49726690,11100,11100,11100,11100,0
|
|
20240423,121500,49726690,11100,11100,11100,11100,14
|
|
20240423,121400,49571290,11090,11090,11090,11090,0
|
|
20240423,121300,49571290,11090,11090,11090,11090,0
|
|
20240423,121200,49571290,11090,11090,11090,11090,1
|
|
20240423,121100,49560200,11100,11100,11100,11100,0
|
|
20240423,121000,49560200,11100,11100,11100,11100,1
|
|
20240423,120900,49549100,11100,11100,11100,11100,0
|
|
20240423,120800,49549100,11100,11100,11100,11100,2
|
|
20240423,120700,49526900,11090,11090,11090,11090,2
|
|
20240423,120600,49504720,11090,11090,11090,11090,0
|
|
20240423,120500,49504720,11090,11090,11090,11090,0
|
|
20240423,120400,49504720,11090,11090,11090,11090,0
|
|
20240423,120300,49504720,11090,11090,11090,11090,0
|
|
20240423,120200,49504720,11090,11090,11090,11090,0
|
|
20240423,120100,49504720,11090,11090,11090,11090,0
|
|
20240423,120000,49504720,11090,11090,11090,11090,0
|
|
20240423,115900,49504720,11090,11090,11090,11090,0
|
|
20240423,115800,49504720,11090,11090,11090,11090,0
|
|
20240423,115700,49504720,11090,11090,11090,11090,1
|
|
20240423,115600,49493630,11090,11090,11090,11090,0
|
|
20240423,115500,49493630,11090,11090,11090,11090,0
|
|
20240423,115400,49493630,11090,11090,11090,11090,0
|
|
20240423,115300,49493630,11090,11090,11090,11090,0
|
|
20240423,115200,49493630,11090,11090,11090,11090,66
|
|
20240423,115100,48761690,11100,11100,11100,11100,0
|
|
20240423,115000,48761690,11100,11100,11100,11100,0
|
|
20240423,114900,48761690,11100,11100,11100,11100,0
|
|
20240423,114800,48761690,11100,11100,11100,11100,0
|
|
20240423,114700,48761690,11100,11100,11100,11100,0
|
|
20240423,114600,48761690,11100,11100,11100,11100,0
|
|
20240423,114500,48761690,11100,11100,11100,11100,0
|
|
20240423,114400,48761690,11100,11100,11100,11100,0
|
|
20240423,114300,48761690,11100,11100,11100,11100,0
|
|
20240423,114200,48761690,11100,11100,11100,11100,0
|
|
20240423,114100,48761690,11100,11100,11100,11100,0
|
|
20240423,114000,48761690,11100,11100,11100,11100,2
|
|
20240423,113900,48739490,11100,11100,11100,11100,1
|
|
20240423,113800,48728390,11080,11080,11080,11080,1
|
|
20240423,113700,48717310,11070,11070,11070,11070,0
|
|
20240423,113600,48717310,11070,11070,11070,11070,0
|
|
20240423,113500,48717310,11070,11070,11070,11070,0
|
|
20240423,113400,48717310,11070,11070,11070,11070,0
|
|
20240423,113300,48717310,11070,11070,11070,11070,0
|
|
20240423,113200,48717310,11070,11070,11070,11070,0
|
|
20240423,113100,48717310,11070,11070,11070,11070,0
|
|
20240423,113000,48717310,11070,11070,11070,11070,0
|
|
20240423,112900,48717310,11070,11070,11070,11070,0
|
|
20240423,112800,48717310,11070,11070,11070,11070,15
|
|
20240423,112700,48551260,11070,11070,11070,11070,0
|
|
20240423,112600,48551260,11070,11070,11070,11070,0
|
|
20240423,112500,48551260,11070,11070,11070,11070,0
|
|
20240423,112400,48551260,11070,11090,11090,11070,6
|
|
20240423,112300,48484800,11080,11080,11080,11080,0
|
|
20240423,112200,48484800,11080,11080,11080,11080,0
|
|
20240423,112100,48484800,11080,11080,11080,11080,0
|
|
20240423,112000,48484800,11080,11080,11080,11080,0
|
|
20240423,111900,48484800,11080,11080,11080,11080,0
|
|
20240423,111800,48484800,11080,11080,11080,11080,0
|
|
20240423,111700,48484800,11080,11080,11080,11080,0
|
|
20240423,111600,48484800,11080,11080,11080,11080,0
|
|
20240423,111500,48484800,11080,11080,11080,11080,0
|
|
20240423,111400,48484800,11080,11080,11080,11080,0
|
|
20240423,111300,48484800,11080,11080,11080,11080,0
|
|
20240423,111200,48484800,11080,11080,11080,11080,17
|
|
20240423,111100,48296440,11080,11080,11080,11080,20
|
|
20240423,111000,48074840,11080,11080,11080,11080,0
|
|
20240423,110900,48074840,11080,11080,11080,11080,0
|
|
20240423,110800,48074840,11080,11080,11080,11080,0
|
|
20240423,110700,48074840,11080,11080,11080,11080,0
|
|
20240423,110600,48074840,11080,11080,11080,11080,0
|
|
20240423,110500,48074840,11080,11080,11080,11080,0
|
|
20240423,110400,48074840,11080,11080,11080,11080,0
|
|
20240423,110300,48074840,11080,11080,11080,11080,0
|
|
20240423,110200,48074840,11080,11080,11080,11080,0
|
|
20240423,110100,48074840,11080,11080,11080,11080,0
|
|
20240423,110000,48074840,11080,11080,11080,11080,0
|
|
20240423,105900,48074840,11080,11080,11080,11080,0
|
|
20240423,105800,48074840,11080,11080,11080,11080,0
|
|
20240423,105700,48074840,11080,11080,11080,11080,21
|
|
20240423,105600,47842160,11070,11070,11070,11070,1
|
|
20240423,105500,47831090,11040,11090,11090,11040,300
|
|
20240423,105400,44514470,11100,11100,11100,11100,5
|
|
20240423,105300,44458970,11100,11100,11100,11100,0
|
|
20240423,105200,44458970,11100,11100,11100,11100,0
|
|
20240423,105100,44458970,11100,11100,11100,11100,0
|
|
20240423,105000,44458970,11100,11100,11100,11100,0
|
|
20240423,104900,44458970,11100,11100,11100,11100,1
|
|
20240423,104800,44447870,11100,11100,11100,11100,0
|
|
20240423,104700,44447870,11100,11100,11100,11100,0
|
|
20240423,104600,44447870,11100,11100,11100,11100,1
|
|
20240423,104500,44436770,11100,11100,11100,11100,0
|
|
20240423,104400,44436770,11100,11100,11100,11100,0
|
|
20240423,104300,44436770,11100,11100,11100,11100,3
|
|
20240423,104200,44403470,11090,11090,11090,11090,0
|
|
20240423,104100,44403470,11090,11090,11090,11090,0
|
|
20240423,104000,44403470,11090,11090,11090,11090,0
|
|
20240423,103900,44403470,11090,11090,11090,11090,0
|
|
20240423,103800,44403470,11090,11090,11090,11090,0
|
|
20240423,103700,44403470,11090,11090,11090,11090,0
|
|
20240423,103600,44403470,11090,11090,11090,11090,29
|
|
20240423,103500,44081860,11100,11100,11100,11100,0
|
|
20240423,103400,44081860,11100,11100,11100,11100,0
|
|
20240423,103300,44081860,11100,11100,11100,11100,0
|
|
20240423,103200,44081860,11100,11100,11100,11100,0
|
|
20240423,103100,44081860,11100,11100,11100,11100,0
|
|
20240423,103000,44081860,11100,11100,11100,11100,0
|
|
20240423,102900,44081860,11100,11100,11100,11100,0
|
|
20240423,102800,44081860,11100,11100,11100,11100,0
|
|
20240423,102700,44081860,11100,11100,11100,11100,1
|
|
20240423,102600,44070760,11100,11100,11100,11100,0
|
|
20240423,102500,44070760,11100,11100,11100,11100,0
|
|
20240423,102400,44070760,11100,11100,11100,11100,0
|
|
20240423,102300,44070760,11100,11100,11100,11100,2
|
|
20240423,102200,44048560,11100,11100,11100,11100,0
|
|
20240423,102100,44048560,11100,11100,11100,11100,0
|
|
20240423,102000,44048560,11100,11100,11100,11100,0
|
|
20240423,101900,44048560,11100,11120,11120,11100,2
|
|
20240423,101800,44026340,11120,11120,11120,11120,0
|
|
20240423,101700,44026340,11120,11120,11120,11120,0
|
|
20240423,101600,44026340,11120,11120,11120,11120,0
|
|
20240423,101500,44026340,11120,11120,11120,11120,1
|
|
20240423,101400,44015220,11090,11090,11090,11090,13
|
|
20240423,101300,43871050,11090,11090,11090,11090,0
|
|
20240423,101200,43871050,11090,11100,11100,11090,15
|
|
20240423,101100,43704660,11100,11100,11100,11100,0
|
|
20240423,101000,43704660,11100,11100,11100,11100,0
|
|
20240423,100900,43704660,11100,11100,11100,11100,2
|
|
20240423,100800,43682460,11100,11100,11100,11100,2
|
|
20240423,100700,43660260,11140,11140,11140,11140,0
|
|
20240423,100600,43660260,11140,11140,11140,11140,0
|
|
20240423,100500,43660260,11140,11140,11140,11140,1
|
|
20240423,100400,43649120,11150,11150,11150,11150,25
|
|
20240423,100300,43370370,11150,11150,11150,11150,0
|
|
20240423,100200,43370370,11150,11150,11150,11150,0
|
|
20240423,100100,43370370,11150,11150,11150,11150,0
|
|
20240423,100000,43370370,11150,11150,11150,11150,15
|
|
20240423,095900,43203120,11150,11150,11150,11150,0
|
|
20240423,095800,43203120,11150,11150,11150,11150,1
|
|
20240423,095700,43191970,11150,11150,11150,11150,1
|
|
20240423,095600,43180820,11150,11120,11150,11120,12
|
|
20240423,095500,43047090,11140,11140,11140,11140,0
|
|
20240423,095400,43047090,11140,11150,11150,11120,4
|
|
20240423,095300,43002540,11150,11150,11150,11150,0
|
|
20240423,095200,43002540,11150,11150,11150,11150,26
|
|
20240423,095100,42712640,11150,11150,11150,11150,0
|
|
20240423,095000,42712640,11150,11150,11150,11150,0
|
|
20240423,094900,42712640,11150,11150,11150,11150,0
|
|
20240423,094800,42712640,11150,11150,11150,11150,0
|
|
20240423,094700,42712640,11150,11150,11150,11150,0
|
|
20240423,094600,42712640,11150,11150,11150,11150,0
|
|
20240423,094500,42712640,11150,11120,11150,11120,2
|
|
20240423,094400,42690370,11160,11160,11160,11160,0
|
|
20240423,094300,42690370,11160,11160,11160,11160,0
|
|
20240423,094200,42690370,11160,11160,11160,11160,0
|
|
20240423,094100,42690370,11160,11160,11160,11160,200
|
|
20240423,094000,40458370,11160,11140,11160,11140,335
|
|
20240423,093900,36720890,11150,11140,11150,11140,56
|
|
20240423,093800,36096950,11160,11160,11160,11160,0
|
|
20240423,093700,36096950,11160,11160,11160,11160,5
|
|
20240423,093600,36041150,11160,11160,11160,11160,1
|
|
20240423,093500,36029990,11160,11150,11160,11150,169
|
|
20240423,093400,34144080,11140,11140,11140,11140,43
|
|
20240423,093300,33665060,11150,11150,11150,11150,5
|
|
20240423,093200,33609310,11150,11150,11150,11150,0
|
|
20240423,093100,33609310,11150,11150,11150,11150,88
|
|
20240423,093000,32628110,11150,11090,11150,11090,2
|
|
20240423,092900,32605870,11090,11090,11090,11090,0
|
|
20240423,092800,32605870,11090,11090,11090,11090,1
|
|
20240423,092700,32594780,11170,11170,11170,11170,0
|
|
20240423,092600,32594780,11170,11170,11170,11170,0
|
|
20240423,092500,32594780,11170,11170,11170,11170,0
|
|
20240423,092400,32594780,11170,11170,11170,11170,0
|
|
20240423,092300,32594780,11170,11120,11170,11120,530
|
|
20240423,092200,26674880,11170,11170,11170,11170,0
|
|
20240423,092100,26674880,11170,11160,11170,11160,70
|
|
20240423,092000,25893150,11150,11140,11150,11140,158
|
|
20240423,091900,24132280,11130,11120,11130,11120,536
|
|
20240423,091800,18168480,11110,11110,11110,11110,5
|
|
20240423,091700,18112930,11110,11110,11110,11110,1
|
|
20240423,091600,18101820,11130,11130,11130,11130,2
|
|
20240423,091500,18079560,11140,11140,11140,11140,0
|
|
20240423,091400,18079560,11140,11130,11140,11130,100
|
|
20240423,091300,16965720,11130,11130,11130,11130,0
|
|
20240423,091200,16965720,11130,11130,11130,11130,999
|
|
20240423,091100,5846850,11130,11140,11140,11130,5
|
|
20240423,091000,5791180,11130,11120,11130,11120,106
|
|
20240423,090900,4612420,11110,11090,11110,11070,143
|
|
20240423,090800,3025230,11070,11070,11090,11070,41
|
|
20240423,090700,2570620,11090,11090,11090,11090,2
|
|
20240423,090600,2548440,11060,11090,11090,11060,2
|
|
20240423,090500,2526290,11030,11030,11030,11030,0
|
|
20240423,090400,2526290,11030,11030,11030,11030,0
|
|
20240423,090300,2526290,11030,11030,11030,11030,0
|
|
20240423,090200,2526290,11030,11030,11030,11030,0
|
|
20240423,090100,2526290,11030,11030,11030,11030,0
|
|
20240423,090000,2526290,11030,11030,11040,11030,228
|