652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,194900,133701800,11140,11140,11140,11140,445
|
|
20240424,194800,133701800,11140,11140,11140,11140,0
|
|
20240424,194700,133701800,11140,11140,11140,11140,0
|
|
20240424,194600,133701800,11140,11140,11140,11140,0
|
|
20240424,194500,133701800,11140,11140,11140,11140,0
|
|
20240424,194400,133701800,11140,11140,11140,11140,0
|
|
20240424,194300,133701800,11140,11140,11140,11140,0
|
|
20240424,194200,133701800,11140,11140,11140,11140,0
|
|
20240424,194100,133701800,11140,11140,11140,11140,0
|
|
20240424,194000,133701800,11140,11140,11140,11140,0
|
|
20240424,193900,133701800,11140,11140,11140,11140,0
|
|
20240424,193800,133701800,11140,11140,11140,11140,0
|
|
20240424,193700,133701800,11140,11140,11140,11140,0
|
|
20240424,193600,133701800,11140,11140,11140,11140,0
|
|
20240424,193500,133701800,11140,11140,11140,11140,0
|
|
20240424,193400,133701800,11140,11140,11140,11140,0
|
|
20240424,193300,133701800,11140,11140,11140,11140,0
|
|
20240424,193200,133701800,11140,11140,11140,11140,0
|
|
20240424,193100,133701800,11140,11140,11140,11140,0
|
|
20240424,193000,133701800,11140,11140,11140,11140,0
|
|
20240424,192900,133701800,11140,11140,11140,11140,0
|
|
20240424,192800,133701800,11140,11140,11140,11140,0
|
|
20240424,192700,133701800,11140,11140,11140,11140,0
|
|
20240424,192600,133701800,11140,11140,11140,11140,0
|
|
20240424,192500,133701800,11140,11140,11140,11140,0
|
|
20240424,192400,133701800,11140,11140,11140,11140,0
|
|
20240424,192300,133701800,11140,11140,11140,11140,0
|
|
20240424,192200,133701800,11140,11140,11140,11140,0
|
|
20240424,192100,133701800,11140,11140,11140,11140,0
|
|
20240424,192000,133701800,11140,11140,11140,11140,0
|
|
20240424,191900,133701800,11140,11140,11140,11140,445
|
|
20240424,191800,133701800,11140,11140,11140,11140,0
|
|
20240424,191700,133701800,11140,11140,11140,11140,0
|
|
20240424,191600,133701800,11140,11140,11140,11140,0
|
|
20240424,191500,133701800,11140,11140,11140,11140,0
|
|
20240424,191400,133701800,11140,11140,11140,11140,0
|
|
20240424,191300,133701800,11140,11140,11140,11140,0
|
|
20240424,191200,133701800,11140,11140,11140,11140,0
|
|
20240424,191100,133701800,11140,11140,11140,11140,0
|
|
20240424,191000,133701800,11140,11140,11140,11140,0
|
|
20240424,190900,133701800,11140,11140,11140,11140,0
|
|
20240424,190800,133701800,11140,11140,11140,11140,0
|
|
20240424,190700,133701800,11140,11140,11140,11140,0
|
|
20240424,190600,133701800,11140,11140,11140,11140,0
|
|
20240424,190500,133701800,11140,11140,11140,11140,0
|
|
20240424,190400,133701800,11140,11140,11140,11140,0
|
|
20240424,190300,133701800,11140,11140,11140,11140,0
|
|
20240424,190200,133701800,11140,11140,11140,11140,0
|
|
20240424,190100,133701800,11140,11140,11140,11140,0
|
|
20240424,190000,133701800,11140,11140,11140,11140,0
|
|
20240424,185900,133701800,11140,11140,11140,11140,0
|
|
20240424,185800,133701800,11140,11140,11140,11140,0
|
|
20240424,185700,133701800,11140,11140,11140,11140,0
|
|
20240424,185600,133701800,11140,11140,11140,11140,0
|
|
20240424,185500,133701800,11140,11140,11140,11140,0
|
|
20240424,185400,133701800,11140,11140,11140,11140,0
|
|
20240424,185300,133701800,11140,11140,11140,11140,0
|
|
20240424,185200,133701800,11140,11140,11140,11140,0
|
|
20240424,185100,133701800,11140,11140,11140,11140,0
|
|
20240424,185000,133701800,11140,11140,11140,11140,0
|
|
20240424,184900,133701800,11140,11140,11140,11140,445
|
|
20240424,184800,133701800,11140,11140,11140,11140,0
|
|
20240424,184700,133701800,11140,11140,11140,11140,0
|
|
20240424,184600,133701800,11140,11140,11140,11140,0
|
|
20240424,184500,133701800,11140,11140,11140,11140,0
|
|
20240424,184400,133701800,11140,11140,11140,11140,0
|
|
20240424,184300,133701800,11140,11140,11140,11140,0
|
|
20240424,184200,133701800,11140,11140,11140,11140,0
|
|
20240424,184100,133701800,11140,11140,11140,11140,0
|
|
20240424,184000,133701800,11140,11140,11140,11140,0
|
|
20240424,183900,133701800,11140,11140,11140,11140,0
|
|
20240424,183800,133701800,11140,11140,11140,11140,0
|
|
20240424,183700,133701800,11140,11140,11140,11140,0
|
|
20240424,183600,133701800,11140,11140,11140,11140,0
|
|
20240424,183500,133701800,11140,11140,11140,11140,0
|
|
20240424,183400,133701800,11140,11140,11140,11140,0
|
|
20240424,183300,133701800,11140,11140,11140,11140,0
|
|
20240424,183200,133701800,11140,11140,11140,11140,0
|
|
20240424,183100,133701800,11140,11140,11140,11140,0
|
|
20240424,183000,133701800,11140,11140,11140,11140,0
|
|
20240424,182900,133701800,11140,11140,11140,11140,0
|
|
20240424,182800,133701800,11140,11140,11140,11140,0
|
|
20240424,182700,133701800,11140,11140,11140,11140,0
|
|
20240424,182600,133701800,11140,11140,11140,11140,0
|
|
20240424,182500,133701800,11140,11140,11140,11140,0
|
|
20240424,182400,133701800,11140,11140,11140,11140,0
|
|
20240424,182300,133701800,11140,11140,11140,11140,0
|
|
20240424,182200,133701800,11140,11140,11140,11140,0
|
|
20240424,182100,133701800,11140,11140,11140,11140,0
|
|
20240424,182000,133701800,11140,11140,11140,11140,0
|
|
20240424,181900,133701800,11140,11140,11140,11140,445
|
|
20240424,181800,133701800,11140,11140,11140,11140,0
|
|
20240424,181700,133701800,11140,11140,11140,11140,0
|
|
20240424,181600,133701800,11140,11140,11140,11140,0
|
|
20240424,181500,133701800,11140,11140,11140,11140,0
|
|
20240424,181400,133701800,11140,11140,11140,11140,0
|
|
20240424,181300,133701800,11140,11140,11140,11140,0
|
|
20240424,181200,133701800,11140,11140,11140,11140,0
|
|
20240424,181100,133701800,11140,11140,11140,11140,0
|
|
20240424,181000,133701800,11140,11140,11140,11140,0
|
|
20240424,180900,133701800,11140,11140,11140,11140,0
|
|
20240424,180800,133701800,11140,11140,11140,11140,0
|
|
20240424,180700,133701800,11140,11140,11140,11140,0
|
|
20240424,180600,133701800,11140,11140,11140,11140,0
|
|
20240424,180500,133701800,11140,11140,11140,11140,0
|
|
20240424,180400,133701800,11140,11140,11140,11140,0
|
|
20240424,180300,133701800,11140,11140,11140,11140,0
|
|
20240424,180200,133701800,11140,11140,11140,11140,0
|
|
20240424,180100,133701800,11140,11140,11140,11140,0
|
|
20240424,180000,133701800,11140,11140,11140,11140,0
|
|
20240424,175900,133701800,11140,11140,11140,11140,0
|
|
20240424,175800,133701800,11140,11140,11140,11140,0
|
|
20240424,175700,133701800,11140,11140,11140,11140,0
|
|
20240424,175600,133701800,11140,11140,11140,11140,0
|
|
20240424,175500,133701800,11140,11140,11140,11140,0
|
|
20240424,175400,133701800,11140,11140,11140,11140,0
|
|
20240424,175300,133701800,11140,11140,11140,11140,0
|
|
20240424,175200,133701800,11140,11140,11140,11140,0
|
|
20240424,175100,133701800,11140,11140,11140,11140,0
|
|
20240424,175000,133701800,11140,11140,11140,11140,0
|
|
20240424,174900,133701800,11140,11140,11140,11140,445
|
|
20240424,174800,133701800,11140,11140,11140,11140,0
|
|
20240424,174700,133701800,11140,11140,11140,11140,0
|
|
20240424,174600,133701800,11140,11140,11140,11140,0
|
|
20240424,174500,133701800,11140,11140,11140,11140,0
|
|
20240424,174400,133701800,11140,11140,11140,11140,0
|
|
20240424,174300,133701800,11140,11140,11140,11140,0
|
|
20240424,174200,133701800,11140,11140,11140,11140,0
|
|
20240424,174100,133701800,11140,11140,11140,11140,0
|
|
20240424,174000,133701800,11140,11140,11140,11140,0
|
|
20240424,173900,133701800,11140,11140,11140,11140,0
|
|
20240424,173800,133701800,11140,11140,11140,11140,0
|
|
20240424,173700,133701800,11140,11140,11140,11140,0
|
|
20240424,173600,133701800,11140,11140,11140,11140,0
|
|
20240424,173500,133701800,11140,11140,11140,11140,0
|
|
20240424,173400,133701800,11140,11140,11140,11140,0
|
|
20240424,173300,133701800,11140,11140,11140,11140,0
|
|
20240424,173200,133701800,11140,11140,11140,11140,0
|
|
20240424,173100,133701800,11140,11140,11140,11140,0
|
|
20240424,173000,133701800,11140,11140,11140,11140,0
|
|
20240424,172900,133701800,11140,11140,11140,11140,0
|
|
20240424,172800,133701800,11140,11140,11140,11140,0
|
|
20240424,172700,133701800,11140,11140,11140,11140,0
|
|
20240424,172600,133701800,11140,11140,11140,11140,0
|
|
20240424,172500,133701800,11140,11140,11140,11140,0
|
|
20240424,172400,133701800,11140,11140,11140,11140,0
|
|
20240424,172300,133701800,11140,11140,11140,11140,0
|
|
20240424,172200,133701800,11140,11140,11140,11140,0
|
|
20240424,172100,133701800,11140,11140,11140,11140,0
|
|
20240424,172000,133701800,11140,11140,11140,11140,0
|
|
20240424,171900,133701800,11140,11140,11140,11140,445
|
|
20240424,171800,133701800,11140,11140,11140,11140,0
|
|
20240424,171700,133701800,11140,11140,11140,11140,0
|
|
20240424,171600,133701800,11140,11140,11140,11140,0
|
|
20240424,171500,133701800,11140,11140,11140,11140,0
|
|
20240424,171400,133701800,11140,11140,11140,11140,0
|
|
20240424,171300,133701800,11140,11140,11140,11140,0
|
|
20240424,171200,133701800,11140,11140,11140,11140,0
|
|
20240424,171100,133701800,11140,11140,11140,11140,0
|
|
20240424,171000,133701800,11140,11140,11140,11140,0
|
|
20240424,170900,133701800,11140,11140,11140,11140,0
|
|
20240424,170800,133701800,11140,11140,11140,11140,0
|
|
20240424,170700,133701800,11140,11140,11140,11140,0
|
|
20240424,170600,133701800,11140,11140,11140,11140,0
|
|
20240424,170500,133701800,11140,11140,11140,11140,0
|
|
20240424,170400,133701800,11140,11140,11140,11140,0
|
|
20240424,170300,133701800,11140,11140,11140,11140,0
|
|
20240424,170200,133701800,11140,11140,11140,11140,0
|
|
20240424,170100,133701800,11140,11140,11140,11140,0
|
|
20240424,170000,133701800,11140,11140,11140,11140,0
|
|
20240424,165900,133701800,11140,11140,11140,11140,0
|
|
20240424,165800,133701800,11140,11140,11140,11140,0
|
|
20240424,165700,133701800,11140,11140,11140,11140,0
|
|
20240424,165600,133701800,11140,11140,11140,11140,0
|
|
20240424,165500,133701800,11140,11140,11140,11140,0
|
|
20240424,165400,133701800,11140,11140,11140,11140,0
|
|
20240424,165300,133701800,11140,11140,11140,11140,0
|
|
20240424,165200,133701800,11140,11140,11140,11140,0
|
|
20240424,165100,133701800,11140,11140,11140,11140,0
|
|
20240424,165000,133701800,11140,11140,11140,11140,0
|
|
20240424,164900,133701800,11140,11140,11140,11140,445
|
|
20240424,164800,133701800,11140,11140,11140,11140,0
|
|
20240424,164700,133701800,11140,11140,11140,11140,0
|
|
20240424,164600,133701800,11140,11140,11140,11140,0
|
|
20240424,164500,133701800,11140,11140,11140,11140,0
|
|
20240424,164400,133701800,11140,11140,11140,11140,0
|
|
20240424,164300,133701800,11140,11140,11140,11140,0
|
|
20240424,164200,133701800,11140,11140,11140,11140,0
|
|
20240424,164100,133701800,11140,11140,11140,11140,0
|
|
20240424,164000,133701800,11140,11140,11140,11140,0
|
|
20240424,163900,133701800,11140,11140,11140,11140,0
|
|
20240424,163800,133701800,11140,11140,11140,11140,0
|
|
20240424,163700,133701800,11140,11140,11140,11140,0
|
|
20240424,163600,133701800,11140,11140,11140,11140,0
|
|
20240424,163500,133701800,11140,11140,11140,11140,0
|
|
20240424,163400,133701800,11140,11140,11140,11140,0
|
|
20240424,163300,133701800,11140,11140,11140,11140,0
|
|
20240424,163200,133701800,11140,11140,11140,11140,0
|
|
20240424,163100,133701800,11140,11140,11140,11140,0
|
|
20240424,163000,133701800,11140,11140,11140,11140,0
|
|
20240424,162900,133701800,11140,11140,11140,11140,0
|
|
20240424,162800,133701800,11140,11140,11140,11140,0
|
|
20240424,162700,133701800,11140,11140,11140,11140,0
|
|
20240424,162600,133701800,11140,11140,11140,11140,0
|
|
20240424,162500,133701800,11140,11140,11140,11140,0
|
|
20240424,162400,133701800,11140,11140,11140,11140,0
|
|
20240424,162300,133701800,11140,11140,11140,11140,0
|
|
20240424,162200,133701800,11140,11140,11140,11140,0
|
|
20240424,162100,133701800,11140,11140,11140,11140,0
|
|
20240424,162000,133701800,11140,11140,11140,11140,0
|
|
20240424,161900,133701800,11140,11140,11140,11140,445
|
|
20240424,161800,133701800,11140,11140,11140,11140,0
|
|
20240424,161700,133701800,11140,11140,11140,11140,0
|
|
20240424,161600,133701800,11140,11140,11140,11140,0
|
|
20240424,161500,133701800,11140,11140,11140,11140,0
|
|
20240424,161400,133701800,11140,11140,11140,11140,0
|
|
20240424,161300,133701800,11140,11140,11140,11140,0
|
|
20240424,161200,133701800,11140,11140,11140,11140,0
|
|
20240424,161100,133701800,11140,11140,11140,11140,0
|
|
20240424,161000,133701800,11140,11140,11140,11140,0
|
|
20240424,160900,133701800,11140,11140,11140,11140,0
|
|
20240424,160800,133701800,11140,11140,11140,11140,0
|
|
20240424,160700,133701800,11140,11140,11140,11140,0
|
|
20240424,160600,133701800,11140,11140,11140,11140,0
|
|
20240424,160500,133701800,11140,11140,11140,11140,0
|
|
20240424,160400,133701800,11140,11140,11140,11140,0
|
|
20240424,160300,133701800,11140,11140,11140,11140,0
|
|
20240424,160200,133701800,11140,11140,11140,11140,0
|
|
20240424,160100,133701800,11140,11140,11140,11140,0
|
|
20240424,160000,133701800,11140,11140,11140,11140,0
|
|
20240424,155900,133701800,11140,11140,11140,11140,0
|
|
20240424,155800,133701800,11140,11140,11140,11140,0
|
|
20240424,155700,133701800,11140,11140,11140,11140,0
|
|
20240424,155600,133701800,11140,11140,11140,11140,0
|
|
20240424,155500,133701800,11140,11140,11140,11140,0
|
|
20240424,155400,133701800,11140,11140,11140,11140,0
|
|
20240424,155300,133701800,11140,11140,11140,11140,0
|
|
20240424,155200,133701800,11140,11140,11140,11140,0
|
|
20240424,155100,133701800,11140,11140,11140,11140,0
|
|
20240424,155000,133701800,11140,11140,11140,11140,0
|
|
20240424,154900,133701800,11140,11140,11140,11140,445
|
|
20240424,154800,133701800,11140,11140,11140,11140,0
|
|
20240424,154700,133701800,11140,11140,11140,11140,0
|
|
20240424,154600,133701800,11140,11140,11140,11140,0
|
|
20240424,154500,133701800,11140,11140,11140,11140,0
|
|
20240424,154400,133701800,11140,11140,11140,11140,0
|
|
20240424,154300,133701800,11140,11140,11140,11140,0
|
|
20240424,154200,133701800,11140,11140,11140,11140,0
|
|
20240424,154100,133701800,11140,11140,11140,11140,0
|
|
20240424,154000,133701800,11140,11140,11140,11140,0
|
|
20240424,153900,133701800,11140,11140,11140,11140,0
|
|
20240424,153800,133701800,11140,11140,11140,11140,0
|
|
20240424,153700,133701800,11140,11140,11140,11140,0
|
|
20240424,153600,133701800,11140,11140,11140,11140,0
|
|
20240424,153500,133701800,11140,11140,11140,11140,0
|
|
20240424,153400,133701800,11140,11140,11140,11140,0
|
|
20240424,153300,133701800,11140,11140,11140,11140,0
|
|
20240424,153200,133701800,11140,11140,11140,11140,0
|
|
20240424,153100,133701800,11140,11140,11140,11140,0
|
|
20240424,153000,133701800,11140,11140,11140,11140,445
|
|
20240424,152900,128744500,11110,11110,11110,11110,0
|
|
20240424,152800,128744500,11110,11110,11110,11110,0
|
|
20240424,152700,128744500,11110,11110,11110,11110,0
|
|
20240424,152600,128744500,11110,11110,11110,11110,0
|
|
20240424,152500,128744500,11110,11110,11110,11110,0
|
|
20240424,152400,128744500,11110,11110,11110,11110,0
|
|
20240424,152300,128744500,11110,11110,11110,11110,0
|
|
20240424,152200,128744500,11110,11110,11110,11110,0
|
|
20240424,152100,128744500,11110,11110,11110,11110,0
|
|
20240424,152000,128744500,11110,11110,11110,11110,0
|
|
20240424,151900,128744500,11110,11110,11110,11110,2
|
|
20240424,151800,128722280,11110,11110,11110,11110,1
|
|
20240424,151700,128711170,11110,11110,11110,11110,3
|
|
20240424,151600,128677840,11110,11110,11110,11110,0
|
|
20240424,151500,128677840,11110,11110,11110,11110,5
|
|
20240424,151400,128622290,11110,11110,11110,11110,1
|
|
20240424,151300,128611180,11110,11110,11110,11110,1
|
|
20240424,151200,128600070,11110,11110,11110,11110,0
|
|
20240424,151100,128600070,11110,11110,11110,11110,1
|
|
20240424,151000,128588960,11110,11110,11110,11110,8
|
|
20240424,150900,128500080,11110,11110,11110,11110,0
|
|
20240424,150800,128500080,11110,11110,11110,11110,1
|
|
20240424,150700,128488970,11110,11110,11110,11110,2
|
|
20240424,150600,128466750,11110,11110,11110,11110,0
|
|
20240424,150500,128466750,11110,11110,11110,11110,21
|
|
20240424,150400,128233440,11110,11110,11110,11110,1
|
|
20240424,150300,128222330,11110,11110,11110,11110,1
|
|
20240424,150200,128211220,11110,11110,11110,11110,1
|
|
20240424,150100,128200110,11100,11100,11100,11100,1
|
|
20240424,150000,128189010,11110,11110,11110,11110,1
|
|
20240424,145900,128177900,11070,11110,11120,11070,1107
|
|
20240424,145800,115908730,11120,11120,11120,11120,1
|
|
20240424,145700,115897610,11120,11120,11120,11120,2
|
|
20240424,145600,115875370,11120,11120,11120,11120,1
|
|
20240424,145500,115864250,11120,11120,11120,11120,0
|
|
20240424,145400,115864250,11120,11110,11120,11110,2
|
|
20240424,145300,115842020,11120,11120,11120,11120,0
|
|
20240424,145200,115842020,11120,11120,11120,11120,1
|
|
20240424,145100,115830900,11120,11120,11120,11120,1
|
|
20240424,145000,115819780,11100,11110,11110,11100,14
|
|
20240424,144900,115664370,11120,11110,11120,11110,2
|
|
20240424,144800,115642140,11120,11120,11120,11120,1
|
|
20240424,144700,115631020,11100,11110,11120,11070,23
|
|
20240424,144600,115376250,11120,11120,11120,11120,0
|
|
20240424,144500,115376250,11120,11120,11120,11120,20
|
|
20240424,144400,115153850,11120,11120,11120,11120,0
|
|
20240424,144300,115153850,11120,11120,11120,11120,2
|
|
20240424,144200,115131610,11120,11120,11120,11120,1
|
|
20240424,144100,115120490,11100,11100,11100,11100,0
|
|
20240424,144000,115120490,11100,11100,11100,11100,188
|
|
20240424,143900,113033690,11110,11110,11110,11110,0
|
|
20240424,143800,113033690,11110,11110,11110,11110,1
|
|
20240424,143700,113022580,11110,11100,11110,11100,2
|
|
20240424,143600,113000370,11110,11110,11110,11110,1
|
|
20240424,143500,112989260,11110,11110,11110,11110,61
|
|
20240424,143400,112311550,11120,11120,11120,11120,1
|
|
20240424,143300,112300430,11120,11120,11120,11120,0
|
|
20240424,143200,112300430,11120,11130,11130,11120,115
|
|
20240424,143100,111020490,11140,11140,11140,11140,1
|
|
20240424,143000,111009350,11140,11140,11140,11140,1
|
|
20240424,142900,110998210,11140,11140,11140,11140,15
|
|
20240424,142800,110831110,11140,11140,11140,11140,2
|
|
20240424,142700,110808830,11140,11140,11140,11140,0
|
|
20240424,142600,110808830,11140,11140,11140,11140,1
|
|
20240424,142500,110797690,11140,11140,11140,11140,1
|
|
20240424,142400,110786550,11140,11140,11140,11140,1
|
|
20240424,142300,110775410,11140,11140,11140,11140,0
|
|
20240424,142200,110775410,11140,11140,11140,11140,0
|
|
20240424,142100,110775410,11140,11140,11140,11140,1
|
|
20240424,142000,110764270,11140,11140,11140,11140,7
|
|
20240424,141900,110686290,11150,11140,11150,11140,52
|
|
20240424,141800,110106990,11150,11150,11150,11150,1
|
|
20240424,141700,110095840,11150,11150,11150,11150,2
|
|
20240424,141600,110073540,11150,11150,11150,11150,0
|
|
20240424,141500,110073540,11150,11150,11150,11150,1
|
|
20240424,141400,110062390,11150,11150,11150,11150,1
|
|
20240424,141300,110051240,11150,11150,11150,11150,1
|
|
20240424,141200,110040090,11150,11150,11150,11150,1
|
|
20240424,141100,110028940,11150,11150,11150,11150,0
|
|
20240424,141000,110028940,11150,11150,11150,11150,1
|
|
20240424,140900,110017790,11150,11150,11150,11150,2
|
|
20240424,140800,109995490,11150,11150,11150,11150,1
|
|
20240424,140700,109984340,11150,11150,11150,11150,0
|
|
20240424,140600,109984340,11150,11150,11150,11150,1
|
|
20240424,140500,109973190,11150,11150,11150,11150,18
|
|
20240424,140400,109772490,11150,11150,11150,11150,1
|
|
20240424,140300,109761340,11140,11150,11150,11140,2
|
|
20240424,140200,109739050,11150,11150,11150,11150,2
|
|
20240424,140100,109716750,11150,11150,11150,11150,1
|
|
20240424,140000,109705600,11150,11150,11150,11150,2
|
|
20240424,135900,109683300,11140,11150,11150,11140,154
|
|
20240424,135800,107967700,11150,11150,11150,11150,0
|
|
20240424,135700,107967700,11150,11150,11150,11150,40
|
|
20240424,135600,107521700,11140,11140,11140,11140,0
|
|
20240424,135500,107521700,11140,11140,11140,11140,0
|
|
20240424,135400,107521700,11140,11140,11140,11140,0
|
|
20240424,135300,107521700,11140,11140,11140,11140,52
|
|
20240424,135200,106942420,11140,11140,11140,11140,501
|
|
20240424,135100,101361280,11140,11140,11140,11140,0
|
|
20240424,135000,101361280,11140,11140,11140,11140,3
|
|
20240424,134900,101327860,11140,11140,11140,11140,0
|
|
20240424,134800,101327860,11140,11140,11140,11140,1
|
|
20240424,134700,101316720,11140,11140,11140,11140,0
|
|
20240424,134600,101316720,11140,11140,11140,11140,38
|
|
20240424,134500,100893400,11140,11150,11150,11140,59
|
|
20240424,134400,100235690,11150,11150,11150,11150,0
|
|
20240424,134300,100235690,11150,11150,11150,11150,0
|
|
20240424,134200,100235690,11150,11150,11150,11150,0
|
|
20240424,134100,100235690,11150,11150,11150,11150,0
|
|
20240424,134000,100235690,11150,11130,11150,11130,211
|
|
20240424,133900,97885150,11140,11140,11140,11140,0
|
|
20240424,133800,97885150,11140,11140,11140,11140,0
|
|
20240424,133700,97885150,11140,11130,11140,11130,20
|
|
20240424,133600,97662360,11140,11130,11140,11130,101
|
|
20240424,133500,96537230,11130,11130,11130,11130,0
|
|
20240424,133400,96537230,11130,11130,11130,11130,0
|
|
20240424,133300,96537230,11130,11130,11130,11130,0
|
|
20240424,133200,96537230,11130,11130,11130,11130,1
|
|
20240424,133100,96526100,11140,11140,11140,11140,1
|
|
20240424,133000,96514960,11130,11130,11130,11130,0
|
|
20240424,132900,96514960,11130,11130,11130,11130,0
|
|
20240424,132800,96514960,11130,11130,11130,11130,1
|
|
20240424,132700,96503830,11130,11130,11130,11130,0
|
|
20240424,132600,96503830,11130,11130,11130,11130,0
|
|
20240424,132500,96503830,11130,11130,11130,11130,0
|
|
20240424,132400,96503830,11130,11130,11130,11130,0
|
|
20240424,132300,96503830,11130,11130,11130,11130,0
|
|
20240424,132200,96503830,11130,11130,11130,11130,0
|
|
20240424,132100,96503830,11130,11130,11130,11130,2
|
|
20240424,132000,96481570,11140,11140,11140,11140,1
|
|
20240424,131900,96470430,11130,11130,11130,11130,30
|
|
20240424,131800,96136530,11130,11130,11130,11130,0
|
|
20240424,131700,96136530,11130,11130,11130,11130,0
|
|
20240424,131600,96136530,11130,11130,11130,11130,0
|
|
20240424,131500,96136530,11130,11130,11130,11130,10
|
|
20240424,131400,96025230,11130,11130,11130,11130,0
|
|
20240424,131300,96025230,11130,11130,11130,11130,0
|
|
20240424,131200,96025230,11130,11130,11130,11130,10
|
|
20240424,131100,95913930,11110,11110,11110,11110,0
|
|
20240424,131000,95913930,11110,11110,11110,11110,0
|
|
20240424,130900,95913930,11110,11110,11110,11110,51
|
|
20240424,130800,95347320,11110,11110,11110,11110,0
|
|
20240424,130700,95347320,11110,11110,11110,11110,0
|
|
20240424,130600,95347320,11110,11110,11110,11110,0
|
|
20240424,130500,95347320,11110,11110,11110,11110,0
|
|
20240424,130400,95347320,11110,11110,11110,11110,0
|
|
20240424,130300,95347320,11110,11110,11110,11110,0
|
|
20240424,130200,95347320,11110,11110,11110,11110,0
|
|
20240424,130100,95347320,11110,11110,11110,11110,0
|
|
20240424,130000,95347320,11110,11110,11110,11110,0
|
|
20240424,125900,95347320,11110,11110,11110,11110,0
|
|
20240424,125800,95347320,11110,11110,11110,11110,0
|
|
20240424,125700,95347320,11110,11110,11110,11110,0
|
|
20240424,125600,95347320,11110,11110,11110,11110,30
|
|
20240424,125500,95014020,11110,11110,11110,11110,5
|
|
20240424,125400,94958470,11100,11100,11100,11100,0
|
|
20240424,125300,94958470,11100,11100,11100,11100,0
|
|
20240424,125200,94958470,11100,11100,11100,11100,0
|
|
20240424,125100,94958470,11100,11100,11100,11100,0
|
|
20240424,125000,94958470,11100,11100,11100,11100,0
|
|
20240424,124900,94958470,11100,11100,11100,11100,0
|
|
20240424,124800,94958470,11100,11100,11100,11100,0
|
|
20240424,124700,94958470,11100,11100,11100,11100,0
|
|
20240424,124600,94958470,11100,11100,11100,11100,0
|
|
20240424,124500,94958470,11100,11100,11100,11100,0
|
|
20240424,124400,94958470,11100,11100,11100,11100,0
|
|
20240424,124300,94958470,11100,11100,11100,11100,0
|
|
20240424,124200,94958470,11100,11100,11100,11100,1
|
|
20240424,124100,94947370,11090,11070,11090,11070,196
|
|
20240424,124000,92777630,11080,11110,11110,11080,250
|
|
20240424,123900,90006030,11120,11120,11120,11120,0
|
|
20240424,123800,90006030,11120,11120,11120,11120,0
|
|
20240424,123700,90006030,11120,11120,11120,11120,0
|
|
20240424,123600,90006030,11120,11120,11120,11120,185
|
|
20240424,123500,87948830,11130,11130,11130,11130,0
|
|
20240424,123400,87948830,11130,11130,11130,11130,0
|
|
20240424,123300,87948830,11130,11130,11130,11130,19
|
|
20240424,123200,87737360,11130,11130,11130,11130,0
|
|
20240424,123100,87737360,11130,11130,11130,11130,0
|
|
20240424,123000,87737360,11130,11130,11130,11130,0
|
|
20240424,122900,87737360,11130,11130,11130,11130,0
|
|
20240424,122800,87737360,11130,11130,11130,11130,0
|
|
20240424,122700,87737360,11130,11130,11130,11130,0
|
|
20240424,122600,87737360,11130,11130,11130,11130,1
|
|
20240424,122500,87726230,11130,11130,11130,11130,1
|
|
20240424,122400,87715100,11140,11140,11140,11140,0
|
|
20240424,122300,87715100,11140,11140,11140,11140,0
|
|
20240424,122200,87715100,11140,11140,11140,11140,0
|
|
20240424,122100,87715100,11140,11140,11140,11140,0
|
|
20240424,122000,87715100,11140,11140,11140,11140,0
|
|
20240424,121900,87715100,11140,11140,11140,11140,0
|
|
20240424,121800,87715100,11140,11140,11140,11140,9
|
|
20240424,121700,87614840,11140,11140,11140,11140,0
|
|
20240424,121600,87614840,11140,11140,11140,11140,0
|
|
20240424,121500,87614840,11140,11140,11140,11140,0
|
|
20240424,121400,87614840,11140,11140,11140,11140,0
|
|
20240424,121300,87614840,11140,11140,11140,11140,0
|
|
20240424,121200,87614840,11140,11140,11140,11140,10
|
|
20240424,121100,87503440,11140,11140,11140,11140,0
|
|
20240424,121000,87503440,11140,11140,11140,11140,0
|
|
20240424,120900,87503440,11140,11140,11140,11140,0
|
|
20240424,120800,87503440,11140,11140,11140,11140,0
|
|
20240424,120700,87503440,11140,11140,11140,11140,182
|
|
20240424,120600,85475960,11150,11150,11150,11150,35
|
|
20240424,120500,85085710,11140,11140,11140,11140,0
|
|
20240424,120400,85085710,11140,11140,11140,11140,0
|
|
20240424,120300,85085710,11140,11140,11140,11140,0
|
|
20240424,120200,85085710,11140,11140,11140,11140,0
|
|
20240424,120100,85085710,11140,11150,11150,11140,11
|
|
20240424,120000,84963160,11150,11150,11150,11150,0
|
|
20240424,115900,84963160,11150,11150,11150,11150,0
|
|
20240424,115800,84963160,11150,11150,11150,11150,0
|
|
20240424,115700,84963160,11150,11150,11150,11150,0
|
|
20240424,115600,84963160,11150,11150,11150,11150,0
|
|
20240424,115500,84963160,11150,11150,11150,11150,380
|
|
20240424,115400,80726160,11140,11150,11150,11140,71
|
|
20240424,115300,79935210,11140,11140,11140,11140,0
|
|
20240424,115200,79935210,11140,11140,11140,11140,0
|
|
20240424,115100,79935210,11140,11140,11140,11140,0
|
|
20240424,115000,79935210,11140,11140,11140,11140,0
|
|
20240424,114900,79935210,11140,11130,11140,11130,744
|
|
20240424,114800,71647270,11130,11130,11130,11130,0
|
|
20240424,114700,71647270,11130,11130,11130,11130,0
|
|
20240424,114600,71647270,11130,11130,11130,11130,0
|
|
20240424,114500,71647270,11130,11130,11130,11130,0
|
|
20240424,114400,71647270,11130,11130,11130,11130,0
|
|
20240424,114300,71647270,11130,11130,11130,11130,0
|
|
20240424,114200,71647270,11130,11130,11130,11130,0
|
|
20240424,114100,71647270,11130,11130,11130,11130,0
|
|
20240424,114000,71647270,11130,11130,11130,11130,0
|
|
20240424,113900,71647270,11130,11130,11130,11130,0
|
|
20240424,113800,71647270,11130,11130,11130,11130,0
|
|
20240424,113700,71647270,11130,11130,11130,11130,0
|
|
20240424,113600,71647270,11130,11130,11130,11130,0
|
|
20240424,113500,71647270,11130,11130,11130,11130,0
|
|
20240424,113400,71647270,11130,11120,11130,11120,15
|
|
20240424,113300,71480460,11120,11120,11120,11120,0
|
|
20240424,113200,71480460,11120,11120,11120,11120,0
|
|
20240424,113100,71480460,11120,11120,11120,11120,200
|
|
20240424,113000,69256460,11130,11130,11130,11130,0
|
|
20240424,112900,69256460,11130,11130,11130,11130,0
|
|
20240424,112800,69256460,11130,11130,11130,11130,1
|
|
20240424,112700,69245330,11130,11130,11130,11130,0
|
|
20240424,112600,69245330,11130,11130,11130,11130,0
|
|
20240424,112500,69245330,11130,11130,11130,11130,6
|
|
20240424,112400,69178550,11130,11130,11130,11130,0
|
|
20240424,112300,69178550,11130,11130,11130,11130,0
|
|
20240424,112200,69178550,11130,11130,11130,11130,0
|
|
20240424,112100,69178550,11130,11130,11130,11130,0
|
|
20240424,112000,69178550,11130,11130,11130,11130,0
|
|
20240424,111900,69178550,11130,11130,11130,11130,0
|
|
20240424,111800,69178550,11130,11130,11130,11130,20
|
|
20240424,111700,68955950,11120,11120,11120,11120,0
|
|
20240424,111600,68955950,11120,11120,11120,11120,0
|
|
20240424,111500,68955950,11120,11120,11120,11120,0
|
|
20240424,111400,68955950,11120,11120,11120,11120,0
|
|
20240424,111300,68955950,11120,11120,11120,11120,0
|
|
20240424,111200,68955950,11120,11120,11120,11120,99
|
|
20240424,111100,67855070,11100,11100,11100,11100,0
|
|
20240424,111000,67855070,11100,11100,11100,11100,0
|
|
20240424,110900,67855070,11100,11100,11100,11100,0
|
|
20240424,110800,67855070,11100,11100,11100,11100,0
|
|
20240424,110700,67855070,11100,11100,11100,11100,0
|
|
20240424,110600,67855070,11100,11100,11100,11100,0
|
|
20240424,110500,67855070,11100,11100,11100,11100,0
|
|
20240424,110400,67855070,11100,11100,11100,11100,0
|
|
20240424,110300,67855070,11100,11100,11100,11100,0
|
|
20240424,110200,67855070,11100,11100,11100,11100,0
|
|
20240424,110100,67855070,11100,11100,11100,11100,20
|
|
20240424,110000,67633070,11100,11100,11100,11100,0
|
|
20240424,105900,67633070,11100,11100,11100,11100,0
|
|
20240424,105800,67633070,11100,11100,11100,11100,0
|
|
20240424,105700,67633070,11100,11100,11100,11100,21
|
|
20240424,105600,67399970,11100,11100,11100,11100,0
|
|
20240424,105500,67399970,11100,11100,11100,11100,0
|
|
20240424,105400,67399970,11100,11100,11100,11100,1
|
|
20240424,105300,67388870,11100,11100,11100,11100,78
|
|
20240424,105200,66523070,11100,11100,11100,11100,0
|
|
20240424,105100,66523070,11100,11110,11110,11100,453
|
|
20240424,105000,61491040,11110,11110,11110,11110,0
|
|
20240424,104900,61491040,11110,11110,11110,11110,290
|
|
20240424,104800,58269140,11120,11120,11120,11120,0
|
|
20240424,104700,58269140,11120,11120,11120,11120,1
|
|
20240424,104600,58258020,11120,11120,11120,11120,0
|
|
20240424,104500,58258020,11120,11120,11120,11120,10
|
|
20240424,104400,58146820,11110,11110,11110,11110,0
|
|
20240424,104300,58146820,11110,11110,11110,11110,0
|
|
20240424,104200,58146820,11110,11110,11110,11110,75
|
|
20240424,104100,57313570,11110,11110,11110,11110,76
|
|
20240424,104000,56469210,11120,11120,11120,11120,209
|
|
20240424,103900,54145130,11120,11120,11120,11120,0
|
|
20240424,103800,54145130,11120,11120,11120,11120,1
|
|
20240424,103700,54134010,11110,11110,11110,11110,0
|
|
20240424,103600,54134010,11110,11110,11110,11110,0
|
|
20240424,103500,54134010,11110,11110,11110,11110,0
|
|
20240424,103400,54134010,11110,11110,11110,11110,0
|
|
20240424,103300,54134010,11110,11110,11110,11110,0
|
|
20240424,103200,54134010,11110,11110,11110,11110,700
|
|
20240424,103100,46357010,11110,11110,11110,11110,0
|
|
20240424,103000,46357010,11110,11110,11110,11110,0
|
|
20240424,102900,46357010,11110,11110,11110,11110,0
|
|
20240424,102800,46357010,11110,11110,11110,11110,0
|
|
20240424,102700,46357010,11110,11120,11120,11110,8
|
|
20240424,102600,46268100,11130,11130,11130,11130,0
|
|
20240424,102500,46268100,11130,11130,11130,11130,0
|
|
20240424,102400,46268100,11130,11130,11130,11130,0
|
|
20240424,102300,46268100,11130,11130,11130,11130,5
|
|
20240424,102200,46212450,11130,11130,11130,11130,0
|
|
20240424,102100,46212450,11130,11130,11130,11130,0
|
|
20240424,102000,46212450,11130,11130,11130,11130,0
|
|
20240424,101900,46212450,11130,11130,11130,11130,0
|
|
20240424,101800,46212450,11130,11130,11130,11130,0
|
|
20240424,101700,46212450,11130,11130,11130,11130,0
|
|
20240424,101600,46212450,11130,11110,11130,11110,48
|
|
20240424,101500,45679110,11120,11120,11120,11120,1
|
|
20240424,101400,45667990,11120,11120,11120,11120,1
|
|
20240424,101300,45656870,11110,11110,11110,11110,0
|
|
20240424,101200,45656870,11110,11110,11110,11110,0
|
|
20240424,101100,45656870,11110,11110,11110,11110,0
|
|
20240424,101000,45656870,11110,11110,11110,11110,108
|
|
20240424,100900,44456990,11110,11120,11120,11110,1018
|
|
20240424,100800,33146830,11110,11110,11110,11110,11
|
|
20240424,100700,33024620,11120,11120,11120,11120,0
|
|
20240424,100600,33024620,11120,11120,11120,11120,0
|
|
20240424,100500,33024620,11120,11120,11120,11120,0
|
|
20240424,100400,33024620,11120,11120,11120,11120,0
|
|
20240424,100300,33024620,11120,11120,11120,11120,44
|
|
20240424,100200,32535340,11140,11140,11140,11140,0
|
|
20240424,100100,32535340,11140,11140,11140,11140,0
|
|
20240424,100000,32535340,11140,11140,11140,11140,47
|
|
20240424,095900,32011760,11120,11120,11120,11120,7
|
|
20240424,095800,31933920,11120,11120,11120,11120,0
|
|
20240424,095700,31933920,11120,11120,11120,11120,0
|
|
20240424,095600,31933920,11120,11120,11120,11120,2
|
|
20240424,095500,31911680,11120,11120,11120,11120,2
|
|
20240424,095400,31889440,11120,11120,11120,11120,4
|
|
20240424,095300,31844960,11120,11120,11120,11120,30
|
|
20240424,095200,31511360,11110,11110,11110,11110,200
|
|
20240424,095100,29289360,11110,11110,11110,11110,0
|
|
20240424,095000,29289360,11110,11110,11110,11110,0
|
|
20240424,094900,29289360,11110,11110,11110,11110,0
|
|
20240424,094800,29289360,11110,11110,11110,11110,0
|
|
20240424,094700,29289360,11110,11110,11110,11110,0
|
|
20240424,094600,29289360,11110,11110,11110,11110,0
|
|
20240424,094500,29289360,11110,11110,11110,11110,0
|
|
20240424,094400,29289360,11110,11110,11110,11110,72
|
|
20240424,094300,28489440,11110,11110,11110,11110,99
|
|
20240424,094200,27389550,11110,11110,11110,11110,0
|
|
20240424,094100,27389550,11110,11110,11110,11110,2
|
|
20240424,094000,27367330,11120,11120,11120,11120,0
|
|
20240424,093900,27367330,11120,11150,11150,11120,301
|
|
20240424,093800,24017130,11160,11160,11160,11160,0
|
|
20240424,093700,24017130,11160,11170,11170,11160,720
|
|
20240424,093600,15974830,11170,11170,11170,11170,0
|
|
20240424,093500,15974830,11170,11170,11170,11170,0
|
|
20240424,093400,15974830,11170,11170,11170,11170,9
|
|
20240424,093300,15874300,11170,11170,11170,11170,0
|
|
20240424,093200,15874300,11170,11170,11170,11170,0
|
|
20240424,093100,15874300,11170,11170,11170,11170,0
|
|
20240424,093000,15874300,11170,11170,11170,11170,1
|
|
20240424,092900,15863130,11170,11170,11170,11170,0
|
|
20240424,092800,15863130,11170,11180,11180,11170,38
|
|
20240424,092700,15438320,11180,11160,11180,11160,10
|
|
20240424,092600,15326540,11180,11150,11180,11150,100
|
|
20240424,092500,14210820,11130,11130,11130,11130,5
|
|
20240424,092400,14155170,11130,11150,11150,11130,10
|
|
20240424,092300,14043850,11150,11150,11150,11150,30
|
|
20240424,092200,13709350,11170,11150,11180,11150,735
|
|
20240424,092100,5501950,11130,11140,11140,11130,5
|
|
20240424,092000,5446290,11160,11160,11160,11160,0
|
|
20240424,091900,5446290,11160,11160,11160,11160,0
|
|
20240424,091800,5446290,11160,11160,11160,11160,0
|
|
20240424,091700,5446290,11160,11160,11160,11160,0
|
|
20240424,091600,5446290,11160,11150,11160,11150,2
|
|
20240424,091500,5423980,11160,11160,11160,11160,1
|
|
20240424,091400,5412820,11160,11150,11160,11150,52
|
|
20240424,091300,4832520,11160,11150,11160,11150,21
|
|
20240424,091200,4598170,11160,11130,11160,11130,72
|
|
20240424,091100,3794890,11130,11130,11130,11130,103
|
|
20240424,091000,2648500,11130,11130,11130,11130,0
|
|
20240424,090900,2648500,11130,11130,11130,11130,0
|
|
20240424,090800,2648500,11130,11130,11130,11130,0
|
|
20240424,090700,2648500,11130,11130,11130,11130,0
|
|
20240424,090600,2648500,11130,11130,11130,11130,1
|
|
20240424,090500,2637370,11170,11150,11170,11150,31
|
|
20240424,090400,2291240,11130,11130,11130,11130,52
|
|
20240424,090300,1712480,11120,11120,11120,11120,0
|
|
20240424,090200,1712480,11120,11120,11120,11120,0
|
|
20240424,090100,1712480,11120,11120,11120,11120,10
|
|
20240424,090000,1601280,11120,11120,11120,11120,144
|