653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,195000,77772440,11120,11120,11120,11120,172
|
|
20240425,194900,77772440,11120,11120,11120,11120,0
|
|
20240425,194800,77772440,11120,11120,11120,11120,0
|
|
20240425,194700,77772440,11120,11120,11120,11120,0
|
|
20240425,194600,77772440,11120,11120,11120,11120,0
|
|
20240425,194500,77772440,11120,11120,11120,11120,0
|
|
20240425,194400,77772440,11120,11120,11120,11120,0
|
|
20240425,194300,77772440,11120,11120,11120,11120,0
|
|
20240425,194200,77772440,11120,11120,11120,11120,0
|
|
20240425,194100,77772440,11120,11120,11120,11120,0
|
|
20240425,194000,77772440,11120,11120,11120,11120,0
|
|
20240425,193900,77772440,11120,11120,11120,11120,0
|
|
20240425,193800,77772440,11120,11120,11120,11120,0
|
|
20240425,193700,77772440,11120,11120,11120,11120,0
|
|
20240425,193600,77772440,11120,11120,11120,11120,0
|
|
20240425,193500,77772440,11120,11120,11120,11120,0
|
|
20240425,193400,77772440,11120,11120,11120,11120,0
|
|
20240425,193300,77772440,11120,11120,11120,11120,0
|
|
20240425,193200,77772440,11120,11120,11120,11120,0
|
|
20240425,193100,77772440,11120,11120,11120,11120,0
|
|
20240425,193000,77772440,11120,11120,11120,11120,0
|
|
20240425,192900,77772440,11120,11120,11120,11120,0
|
|
20240425,192800,77772440,11120,11120,11120,11120,0
|
|
20240425,192700,77772440,11120,11120,11120,11120,0
|
|
20240425,192600,77772440,11120,11120,11120,11120,0
|
|
20240425,192500,77772440,11120,11120,11120,11120,0
|
|
20240425,192400,77772440,11120,11120,11120,11120,0
|
|
20240425,192300,77772440,11120,11120,11120,11120,0
|
|
20240425,192200,77772440,11120,11120,11120,11120,0
|
|
20240425,192100,77772440,11120,11120,11120,11120,0
|
|
20240425,192000,77772440,11120,11120,11120,11120,172
|
|
20240425,191900,77772440,11120,11120,11120,11120,0
|
|
20240425,191800,77772440,11120,11120,11120,11120,0
|
|
20240425,191700,77772440,11120,11120,11120,11120,0
|
|
20240425,191600,77772440,11120,11120,11120,11120,0
|
|
20240425,191500,77772440,11120,11120,11120,11120,0
|
|
20240425,191400,77772440,11120,11120,11120,11120,0
|
|
20240425,191300,77772440,11120,11120,11120,11120,0
|
|
20240425,191200,77772440,11120,11120,11120,11120,0
|
|
20240425,191100,77772440,11120,11120,11120,11120,0
|
|
20240425,191000,77772440,11120,11120,11120,11120,0
|
|
20240425,190900,77772440,11120,11120,11120,11120,0
|
|
20240425,190800,77772440,11120,11120,11120,11120,0
|
|
20240425,190700,77772440,11120,11120,11120,11120,0
|
|
20240425,190600,77772440,11120,11120,11120,11120,0
|
|
20240425,190500,77772440,11120,11120,11120,11120,0
|
|
20240425,190400,77772440,11120,11120,11120,11120,0
|
|
20240425,190300,77772440,11120,11120,11120,11120,0
|
|
20240425,190200,77772440,11120,11120,11120,11120,0
|
|
20240425,190100,77772440,11120,11120,11120,11120,0
|
|
20240425,190000,77772440,11120,11120,11120,11120,0
|
|
20240425,185900,77772440,11120,11120,11120,11120,0
|
|
20240425,185800,77772440,11120,11120,11120,11120,0
|
|
20240425,185700,77772440,11120,11120,11120,11120,0
|
|
20240425,185600,77772440,11120,11120,11120,11120,0
|
|
20240425,185500,77772440,11120,11120,11120,11120,0
|
|
20240425,185400,77772440,11120,11120,11120,11120,0
|
|
20240425,185300,77772440,11120,11120,11120,11120,0
|
|
20240425,185200,77772440,11120,11120,11120,11120,0
|
|
20240425,185100,77772440,11120,11120,11120,11120,0
|
|
20240425,185000,77772440,11120,11120,11120,11120,172
|
|
20240425,184900,77772440,11120,11120,11120,11120,0
|
|
20240425,184800,77772440,11120,11120,11120,11120,0
|
|
20240425,184700,77772440,11120,11120,11120,11120,0
|
|
20240425,184600,77772440,11120,11120,11120,11120,0
|
|
20240425,184500,77772440,11120,11120,11120,11120,0
|
|
20240425,184400,77772440,11120,11120,11120,11120,0
|
|
20240425,184300,77772440,11120,11120,11120,11120,0
|
|
20240425,184200,77772440,11120,11120,11120,11120,0
|
|
20240425,184100,77772440,11120,11120,11120,11120,0
|
|
20240425,184000,77772440,11120,11120,11120,11120,0
|
|
20240425,183900,77772440,11120,11120,11120,11120,0
|
|
20240425,183800,77772440,11120,11120,11120,11120,0
|
|
20240425,183700,77772440,11120,11120,11120,11120,0
|
|
20240425,183600,77772440,11120,11120,11120,11120,0
|
|
20240425,183500,77772440,11120,11120,11120,11120,0
|
|
20240425,183400,77772440,11120,11120,11120,11120,0
|
|
20240425,183300,77772440,11120,11120,11120,11120,0
|
|
20240425,183200,77772440,11120,11120,11120,11120,0
|
|
20240425,183100,77772440,11120,11120,11120,11120,0
|
|
20240425,183000,77772440,11120,11120,11120,11120,0
|
|
20240425,182900,77772440,11120,11120,11120,11120,0
|
|
20240425,182800,77772440,11120,11120,11120,11120,0
|
|
20240425,182700,77772440,11120,11120,11120,11120,0
|
|
20240425,182600,77772440,11120,11120,11120,11120,0
|
|
20240425,182500,77772440,11120,11120,11120,11120,0
|
|
20240425,182400,77772440,11120,11120,11120,11120,0
|
|
20240425,182300,77772440,11120,11120,11120,11120,0
|
|
20240425,182200,77772440,11120,11120,11120,11120,0
|
|
20240425,182100,77772440,11120,11120,11120,11120,0
|
|
20240425,182000,77772440,11120,11120,11120,11120,172
|
|
20240425,181900,77772440,11120,11120,11120,11120,0
|
|
20240425,181800,77772440,11120,11120,11120,11120,0
|
|
20240425,181700,77772440,11120,11120,11120,11120,0
|
|
20240425,181600,77772440,11120,11120,11120,11120,0
|
|
20240425,181500,77772440,11120,11120,11120,11120,0
|
|
20240425,181400,77772440,11120,11120,11120,11120,0
|
|
20240425,181300,77772440,11120,11120,11120,11120,0
|
|
20240425,181200,77772440,11120,11120,11120,11120,0
|
|
20240425,181100,77772440,11120,11120,11120,11120,0
|
|
20240425,181000,77772440,11120,11120,11120,11120,0
|
|
20240425,180900,77772440,11120,11120,11120,11120,0
|
|
20240425,180800,77772440,11120,11120,11120,11120,0
|
|
20240425,180700,77772440,11120,11120,11120,11120,0
|
|
20240425,180600,77772440,11120,11120,11120,11120,0
|
|
20240425,180500,77772440,11120,11120,11120,11120,0
|
|
20240425,180400,77772440,11120,11120,11120,11120,0
|
|
20240425,180300,77772440,11120,11120,11120,11120,0
|
|
20240425,180200,77772440,11120,11120,11120,11120,0
|
|
20240425,180100,77772440,11120,11120,11120,11120,0
|
|
20240425,180000,77772440,11120,11120,11120,11120,0
|
|
20240425,175900,77772440,11120,11120,11120,11120,0
|
|
20240425,175800,77772440,11120,11120,11120,11120,0
|
|
20240425,175700,77772440,11120,11120,11120,11120,0
|
|
20240425,175600,77772440,11120,11120,11120,11120,0
|
|
20240425,175500,77772440,11120,11120,11120,11120,0
|
|
20240425,175400,77772440,11120,11120,11120,11120,0
|
|
20240425,175300,77772440,11120,11120,11120,11120,0
|
|
20240425,175200,77772440,11120,11120,11120,11120,0
|
|
20240425,175100,77772440,11120,11120,11120,11120,0
|
|
20240425,175000,77772440,11120,11120,11120,11120,172
|
|
20240425,174900,77772440,11120,11120,11120,11120,0
|
|
20240425,174800,77772440,11120,11120,11120,11120,0
|
|
20240425,174700,77772440,11120,11120,11120,11120,0
|
|
20240425,174600,77772440,11120,11120,11120,11120,0
|
|
20240425,174500,77772440,11120,11120,11120,11120,0
|
|
20240425,174400,77772440,11120,11120,11120,11120,0
|
|
20240425,174300,77772440,11120,11120,11120,11120,0
|
|
20240425,174200,77772440,11120,11120,11120,11120,0
|
|
20240425,174100,77772440,11120,11120,11120,11120,0
|
|
20240425,174000,77772440,11120,11120,11120,11120,0
|
|
20240425,173900,77772440,11120,11120,11120,11120,0
|
|
20240425,173800,77772440,11120,11120,11120,11120,0
|
|
20240425,173700,77772440,11120,11120,11120,11120,0
|
|
20240425,173600,77772440,11120,11120,11120,11120,0
|
|
20240425,173500,77772440,11120,11120,11120,11120,0
|
|
20240425,173400,77772440,11120,11120,11120,11120,0
|
|
20240425,173300,77772440,11120,11120,11120,11120,0
|
|
20240425,173200,77772440,11120,11120,11120,11120,0
|
|
20240425,173100,77772440,11120,11120,11120,11120,0
|
|
20240425,173000,77772440,11120,11120,11120,11120,0
|
|
20240425,172900,77772440,11120,11120,11120,11120,0
|
|
20240425,172800,77772440,11120,11120,11120,11120,0
|
|
20240425,172700,77772440,11120,11120,11120,11120,0
|
|
20240425,172600,77772440,11120,11120,11120,11120,0
|
|
20240425,172500,77772440,11120,11120,11120,11120,0
|
|
20240425,172400,77772440,11120,11120,11120,11120,0
|
|
20240425,172300,77772440,11120,11120,11120,11120,0
|
|
20240425,172200,77772440,11120,11120,11120,11120,0
|
|
20240425,172100,77772440,11120,11120,11120,11120,0
|
|
20240425,172000,77772440,11120,11120,11120,11120,172
|
|
20240425,171900,77772440,11120,11120,11120,11120,0
|
|
20240425,171800,77772440,11120,11120,11120,11120,0
|
|
20240425,171700,77772440,11120,11120,11120,11120,0
|
|
20240425,171600,77772440,11120,11120,11120,11120,0
|
|
20240425,171500,77772440,11120,11120,11120,11120,0
|
|
20240425,171400,77772440,11120,11120,11120,11120,0
|
|
20240425,171300,77772440,11120,11120,11120,11120,0
|
|
20240425,171200,77772440,11120,11120,11120,11120,0
|
|
20240425,171100,77772440,11120,11120,11120,11120,0
|
|
20240425,171000,77772440,11120,11120,11120,11120,0
|
|
20240425,170900,77772440,11120,11120,11120,11120,0
|
|
20240425,170800,77772440,11120,11120,11120,11120,0
|
|
20240425,170700,77772440,11120,11120,11120,11120,0
|
|
20240425,170600,77772440,11120,11120,11120,11120,0
|
|
20240425,170500,77772440,11120,11120,11120,11120,0
|
|
20240425,170400,77772440,11120,11120,11120,11120,0
|
|
20240425,170300,77772440,11120,11120,11120,11120,0
|
|
20240425,170200,77772440,11120,11120,11120,11120,0
|
|
20240425,170100,77772440,11120,11120,11120,11120,0
|
|
20240425,170000,77772440,11120,11120,11120,11120,0
|
|
20240425,165900,77772440,11120,11120,11120,11120,0
|
|
20240425,165800,77772440,11120,11120,11120,11120,0
|
|
20240425,165700,77772440,11120,11120,11120,11120,0
|
|
20240425,165600,77772440,11120,11120,11120,11120,0
|
|
20240425,165500,77772440,11120,11120,11120,11120,0
|
|
20240425,165400,77772440,11120,11120,11120,11120,0
|
|
20240425,165300,77772440,11120,11120,11120,11120,0
|
|
20240425,165200,77772440,11120,11120,11120,11120,0
|
|
20240425,165100,77772440,11120,11120,11120,11120,0
|
|
20240425,165000,77772440,11120,11120,11120,11120,172
|
|
20240425,164900,77772440,11120,11120,11120,11120,0
|
|
20240425,164800,77772440,11120,11120,11120,11120,0
|
|
20240425,164700,77772440,11120,11120,11120,11120,0
|
|
20240425,164600,77772440,11120,11120,11120,11120,0
|
|
20240425,164500,77772440,11120,11120,11120,11120,0
|
|
20240425,164400,77772440,11120,11120,11120,11120,0
|
|
20240425,164300,77772440,11120,11120,11120,11120,0
|
|
20240425,164200,77772440,11120,11120,11120,11120,0
|
|
20240425,164100,77772440,11120,11120,11120,11120,0
|
|
20240425,164000,77772440,11120,11120,11120,11120,0
|
|
20240425,163900,77772440,11120,11120,11120,11120,0
|
|
20240425,163800,77772440,11120,11120,11120,11120,0
|
|
20240425,163700,77772440,11120,11120,11120,11120,0
|
|
20240425,163600,77772440,11120,11120,11120,11120,0
|
|
20240425,163500,77772440,11120,11120,11120,11120,0
|
|
20240425,163400,77772440,11120,11120,11120,11120,0
|
|
20240425,163300,77772440,11120,11120,11120,11120,0
|
|
20240425,163200,77772440,11120,11120,11120,11120,0
|
|
20240425,163100,77772440,11120,11120,11120,11120,0
|
|
20240425,163000,77772440,11120,11120,11120,11120,0
|
|
20240425,162900,77772440,11120,11120,11120,11120,0
|
|
20240425,162800,77772440,11120,11120,11120,11120,0
|
|
20240425,162700,77772440,11120,11120,11120,11120,0
|
|
20240425,162600,77772440,11120,11120,11120,11120,0
|
|
20240425,162500,77772440,11120,11120,11120,11120,0
|
|
20240425,162400,77772440,11120,11120,11120,11120,0
|
|
20240425,162300,77772440,11120,11120,11120,11120,0
|
|
20240425,162200,77772440,11120,11120,11120,11120,0
|
|
20240425,162100,77772440,11120,11120,11120,11120,0
|
|
20240425,162000,77772440,11120,11120,11120,11120,172
|
|
20240425,161900,77772440,11120,11120,11120,11120,0
|
|
20240425,161800,77772440,11120,11120,11120,11120,0
|
|
20240425,161700,77772440,11120,11120,11120,11120,0
|
|
20240425,161600,77772440,11120,11120,11120,11120,0
|
|
20240425,161500,77772440,11120,11120,11120,11120,0
|
|
20240425,161400,77772440,11120,11120,11120,11120,0
|
|
20240425,161300,77772440,11120,11120,11120,11120,0
|
|
20240425,161200,77772440,11120,11120,11120,11120,0
|
|
20240425,161100,77772440,11120,11120,11120,11120,0
|
|
20240425,161000,77772440,11120,11120,11120,11120,0
|
|
20240425,160900,77772440,11120,11120,11120,11120,0
|
|
20240425,160800,77772440,11120,11120,11120,11120,0
|
|
20240425,160700,77772440,11120,11120,11120,11120,0
|
|
20240425,160600,77772440,11120,11120,11120,11120,0
|
|
20240425,160500,77772440,11120,11120,11120,11120,0
|
|
20240425,160400,77772440,11120,11120,11120,11120,0
|
|
20240425,160300,77772440,11120,11120,11120,11120,0
|
|
20240425,160200,77772440,11120,11120,11120,11120,0
|
|
20240425,160100,77772440,11120,11120,11120,11120,0
|
|
20240425,160000,77772440,11120,11120,11120,11120,0
|
|
20240425,155900,77772440,11120,11120,11120,11120,0
|
|
20240425,155800,77772440,11120,11120,11120,11120,0
|
|
20240425,155700,77772440,11120,11120,11120,11120,0
|
|
20240425,155600,77772440,11120,11120,11120,11120,0
|
|
20240425,155500,77772440,11120,11120,11120,11120,0
|
|
20240425,155400,77772440,11120,11120,11120,11120,0
|
|
20240425,155300,77772440,11120,11120,11120,11120,0
|
|
20240425,155200,77772440,11120,11120,11120,11120,0
|
|
20240425,155100,77772440,11120,11120,11120,11120,0
|
|
20240425,155000,77772440,11120,11120,11120,11120,172
|
|
20240425,154900,77772440,11120,11120,11120,11120,0
|
|
20240425,154800,77772440,11120,11120,11120,11120,0
|
|
20240425,154700,77772440,11120,11120,11120,11120,0
|
|
20240425,154600,77772440,11120,11120,11120,11120,0
|
|
20240425,154500,77772440,11120,11120,11120,11120,0
|
|
20240425,154400,77772440,11120,11120,11120,11120,0
|
|
20240425,154300,77772440,11120,11120,11120,11120,0
|
|
20240425,154200,77772440,11120,11120,11120,11120,0
|
|
20240425,154100,77772440,11120,11120,11120,11120,0
|
|
20240425,154000,77772440,11120,11120,11120,11120,0
|
|
20240425,153900,77772440,11120,11120,11120,11120,0
|
|
20240425,153800,77772440,11120,11120,11120,11120,0
|
|
20240425,153700,77772440,11120,11120,11120,11120,0
|
|
20240425,153600,77772440,11120,11120,11120,11120,0
|
|
20240425,153500,77772440,11120,11120,11120,11120,0
|
|
20240425,153400,77772440,11120,11120,11120,11120,0
|
|
20240425,153300,77772440,11120,11120,11120,11120,0
|
|
20240425,153200,77772440,11120,11120,11120,11120,0
|
|
20240425,153100,77772440,11120,11120,11120,11120,0
|
|
20240425,153000,77772440,11120,11120,11120,11120,172
|
|
20240425,152900,75859800,11120,11120,11120,11120,0
|
|
20240425,152800,75859800,11120,11120,11120,11120,0
|
|
20240425,152700,75859800,11120,11120,11120,11120,0
|
|
20240425,152600,75859800,11120,11120,11120,11120,0
|
|
20240425,152500,75859800,11120,11120,11120,11120,0
|
|
20240425,152400,75859800,11120,11120,11120,11120,0
|
|
20240425,152300,75859800,11120,11120,11120,11120,0
|
|
20240425,152200,75859800,11120,11120,11120,11120,0
|
|
20240425,152100,75859800,11120,11120,11120,11120,0
|
|
20240425,152000,75859800,11120,11120,11120,11120,0
|
|
20240425,151900,75859800,11120,11120,11120,11120,4
|
|
20240425,151800,75815320,11120,11120,11120,11120,0
|
|
20240425,151700,75815320,11120,11120,11120,11120,6
|
|
20240425,151600,75748600,11120,11120,11120,11120,0
|
|
20240425,151500,75748600,11120,11120,11120,11120,21
|
|
20240425,151400,75515080,11120,11120,11120,11120,0
|
|
20240425,151300,75515080,11120,11120,11120,11120,0
|
|
20240425,151200,75515080,11120,11120,11120,11120,27
|
|
20240425,151100,75214840,11120,11120,11120,11120,19
|
|
20240425,151000,75003560,11120,11120,11120,11120,5
|
|
20240425,150900,74947960,11120,11120,11120,11120,10
|
|
20240425,150800,74836760,11120,11120,11120,11120,37
|
|
20240425,150700,74425320,11130,11130,11130,11130,0
|
|
20240425,150600,74425320,11130,11130,11130,11130,0
|
|
20240425,150500,74425320,11130,11130,11130,11130,22
|
|
20240425,150400,74180460,11140,11140,11140,11140,0
|
|
20240425,150300,74180460,11140,11130,11140,11130,47
|
|
20240425,150200,73657170,11110,11110,11110,11110,0
|
|
20240425,150100,73657170,11110,11110,11110,11110,0
|
|
20240425,150000,73657170,11110,11110,11110,11110,43
|
|
20240425,145900,73179440,11110,11110,11110,11110,0
|
|
20240425,145800,73179440,11110,11110,11110,11110,0
|
|
20240425,145700,73179440,11110,11110,11110,11110,0
|
|
20240425,145600,73179440,11110,11110,11110,11110,30
|
|
20240425,145500,72846140,11110,11110,11110,11110,4
|
|
20240425,145400,72801700,11110,11110,11110,11110,22
|
|
20240425,145300,72557280,11110,11110,11110,11110,0
|
|
20240425,145200,72557280,11110,11110,11110,11110,0
|
|
20240425,145100,72557280,11110,11110,11110,11110,7
|
|
20240425,145000,72479510,11100,11100,11100,11100,0
|
|
20240425,144900,72479510,11100,11100,11100,11100,0
|
|
20240425,144800,72479510,11100,11100,11100,11100,10
|
|
20240425,144700,72368510,11110,11110,11110,11110,0
|
|
20240425,144600,72368510,11110,11110,11110,11110,0
|
|
20240425,144500,72368510,11110,11110,11110,11110,0
|
|
20240425,144400,72368510,11110,11110,11110,11110,18
|
|
20240425,144300,72168530,11110,11110,11110,11110,0
|
|
20240425,144200,72168530,11110,11110,11110,11110,0
|
|
20240425,144100,72168530,11110,11110,11110,11110,0
|
|
20240425,144000,72168530,11110,11110,11110,11110,0
|
|
20240425,143900,72168530,11110,11110,11110,11110,0
|
|
20240425,143800,72168530,11110,11110,11110,11110,0
|
|
20240425,143700,72168530,11110,11110,11110,11110,0
|
|
20240425,143600,72168530,11110,11110,11110,11110,22
|
|
20240425,143500,71924110,11100,11100,11100,11100,0
|
|
20240425,143400,71924110,11100,11100,11100,11100,10
|
|
20240425,143300,71813110,11110,11110,11110,11110,0
|
|
20240425,143200,71813110,11110,11110,11110,11110,5
|
|
20240425,143100,71757560,11110,11110,11110,11110,0
|
|
20240425,143000,71757560,11110,11110,11110,11110,0
|
|
20240425,142900,71757560,11110,11110,11110,11110,1
|
|
20240425,142800,71746450,11100,11100,11100,11100,0
|
|
20240425,142700,71746450,11100,11100,11100,11100,0
|
|
20240425,142600,71746450,11100,11100,11100,11100,1
|
|
20240425,142500,71735350,11100,11100,11100,11100,0
|
|
20240425,142400,71735350,11100,11100,11100,11100,1
|
|
20240425,142300,71724250,11120,11120,11120,11120,0
|
|
20240425,142200,71724250,11120,11120,11120,11120,0
|
|
20240425,142100,71724250,11120,11120,11120,11120,0
|
|
20240425,142000,71724250,11120,11120,11120,11120,0
|
|
20240425,141900,71724250,11120,11120,11120,11120,0
|
|
20240425,141800,71724250,11120,11120,11120,11120,70
|
|
20240425,141700,70945850,11120,11120,11120,11120,0
|
|
20240425,141600,70945850,11120,11120,11120,11120,0
|
|
20240425,141500,70945850,11120,11120,11120,11120,0
|
|
20240425,141400,70945850,11120,11120,11120,11120,0
|
|
20240425,141300,70945850,11120,11120,11120,11120,0
|
|
20240425,141200,70945850,11120,11120,11120,11120,0
|
|
20240425,141100,70945850,11120,11120,11120,11120,0
|
|
20240425,141000,70945850,11120,11120,11120,11120,0
|
|
20240425,140900,70945850,11120,11120,11120,11120,0
|
|
20240425,140800,70945850,11120,11120,11120,11120,0
|
|
20240425,140700,70945850,11120,11120,11120,11120,1
|
|
20240425,140600,70934730,11130,11130,11130,11130,0
|
|
20240425,140500,70934730,11130,11130,11130,11130,0
|
|
20240425,140400,70934730,11130,11130,11130,11130,0
|
|
20240425,140300,70934730,11130,11130,11130,11130,0
|
|
20240425,140200,70934730,11130,11120,11130,11120,16
|
|
20240425,140100,70756790,11130,11130,11130,11130,0
|
|
20240425,140000,70756790,11130,11130,11130,11130,0
|
|
20240425,135900,70756790,11130,11130,11130,11130,0
|
|
20240425,135800,70756790,11130,11130,11130,11130,0
|
|
20240425,135700,70756790,11130,11130,11130,11130,0
|
|
20240425,135600,70756790,11130,11130,11130,11130,0
|
|
20240425,135500,70756790,11130,11130,11130,11130,0
|
|
20240425,135400,70756790,11130,11130,11130,11130,0
|
|
20240425,135300,70756790,11130,11130,11130,11130,0
|
|
20240425,135200,70756790,11130,11130,11130,11130,568
|
|
20240425,135100,64434950,11140,11140,11140,11140,436
|
|
20240425,135000,59577910,11130,11130,11130,11130,1
|
|
20240425,134900,59566780,11130,11120,11150,11120,325
|
|
20240425,134800,55945360,11120,11120,11120,11120,0
|
|
20240425,134700,55945360,11120,11120,11120,11120,0
|
|
20240425,134600,55945360,11120,11120,11120,11120,12
|
|
20240425,134500,55811920,11120,11120,11120,11120,0
|
|
20240425,134400,55811920,11120,11120,11120,11120,0
|
|
20240425,134300,55811920,11120,11120,11120,11120,0
|
|
20240425,134200,55811920,11120,11120,11120,11120,0
|
|
20240425,134100,55811920,11120,11120,11120,11120,0
|
|
20240425,134000,55811920,11120,11120,11120,11120,0
|
|
20240425,133900,55811920,11120,11120,11120,11120,0
|
|
20240425,133800,55811920,11120,11120,11120,11120,0
|
|
20240425,133700,55811920,11120,11120,11120,11120,0
|
|
20240425,133600,55811920,11120,11120,11120,11120,0
|
|
20240425,133500,55811920,11120,11120,11120,11120,0
|
|
20240425,133400,55811920,11120,11120,11120,11120,2
|
|
20240425,133300,55789680,11120,11120,11120,11120,0
|
|
20240425,133200,55789680,11120,11120,11120,11120,0
|
|
20240425,133100,55789680,11120,11120,11120,11120,0
|
|
20240425,133000,55789680,11120,11120,11120,11120,0
|
|
20240425,132900,55789680,11120,11100,11120,11090,139
|
|
20240425,132800,54247730,11100,11100,11100,11100,0
|
|
20240425,132700,54247730,11100,11120,11120,11100,77
|
|
20240425,132600,53392250,11140,11140,11140,11140,0
|
|
20240425,132500,53392250,11140,11140,11140,11140,0
|
|
20240425,132400,53392250,11140,11140,11140,11140,0
|
|
20240425,132300,53392250,11140,11140,11140,11140,5
|
|
20240425,132200,53336550,11140,11140,11140,11140,0
|
|
20240425,132100,53336550,11140,11140,11140,11140,0
|
|
20240425,132000,53336550,11140,11140,11140,11140,2
|
|
20240425,131900,53314270,11140,11140,11140,11140,0
|
|
20240425,131800,53314270,11140,11140,11140,11140,0
|
|
20240425,131700,53314270,11140,11140,11140,11140,0
|
|
20240425,131600,53314270,11140,11140,11140,11140,0
|
|
20240425,131500,53314270,11140,11140,11140,11140,0
|
|
20240425,131400,53314270,11140,11140,11140,11140,0
|
|
20240425,131300,53314270,11140,11130,11140,11130,11
|
|
20240425,131200,53191740,11130,11140,11140,11130,53
|
|
20240425,131100,52601810,11130,11130,11130,11130,35
|
|
20240425,131000,52212260,11130,11130,11130,11130,0
|
|
20240425,130900,52212260,11130,11130,11130,11130,0
|
|
20240425,130800,52212260,11130,11130,11130,11130,0
|
|
20240425,130700,52212260,11130,11130,11130,11130,0
|
|
20240425,130600,52212260,11130,11130,11130,11130,0
|
|
20240425,130500,52212260,11130,11130,11130,11130,0
|
|
20240425,130400,52212260,11130,11130,11130,11130,5
|
|
20240425,130300,52156610,11130,11130,11130,11130,0
|
|
20240425,130200,52156610,11130,11130,11130,11130,0
|
|
20240425,130100,52156610,11130,11130,11130,11130,19
|
|
20240425,130000,51945140,11120,11120,11120,11120,0
|
|
20240425,125900,51945140,11120,11120,11120,11120,0
|
|
20240425,125800,51945140,11120,11120,11120,11120,0
|
|
20240425,125700,51945140,11120,11120,11120,11120,0
|
|
20240425,125600,51945140,11120,11120,11120,11120,0
|
|
20240425,125500,51945140,11120,11120,11120,11120,0
|
|
20240425,125400,51945140,11120,11120,11120,11120,0
|
|
20240425,125300,51945140,11120,11120,11120,11120,0
|
|
20240425,125200,51945140,11120,11120,11120,11120,13
|
|
20240425,125100,51800580,11120,11120,11120,11120,0
|
|
20240425,125000,51800580,11120,11120,11120,11120,5
|
|
20240425,124900,51744980,11120,11120,11120,11120,18
|
|
20240425,124800,51544820,11100,11100,11100,11100,1
|
|
20240425,124700,51533720,11100,11100,11100,11100,0
|
|
20240425,124600,51533720,11100,11100,11100,11100,0
|
|
20240425,124500,51533720,11100,11100,11100,11100,0
|
|
20240425,124400,51533720,11100,11100,11100,11100,0
|
|
20240425,124300,51533720,11100,11100,11100,11100,0
|
|
20240425,124200,51533720,11100,11120,11120,11100,109
|
|
20240425,124100,50323640,11090,11090,11090,11090,0
|
|
20240425,124000,50323640,11090,11090,11090,11090,0
|
|
20240425,123900,50323640,11090,11090,11090,11090,0
|
|
20240425,123800,50323640,11090,11100,11100,11090,98
|
|
20240425,123700,49235860,11100,11100,11100,11100,0
|
|
20240425,123600,49235860,11100,11100,11100,11100,0
|
|
20240425,123500,49235860,11100,11100,11100,11100,0
|
|
20240425,123400,49235860,11100,11100,11100,11100,2
|
|
20240425,123300,49213660,11090,11090,11090,11090,0
|
|
20240425,123200,49213660,11090,11090,11090,11090,0
|
|
20240425,123100,49213660,11090,11090,11090,11090,1
|
|
20240425,123000,49202570,11100,11100,11100,11100,0
|
|
20240425,122900,49202570,11100,11100,11100,11100,100
|
|
20240425,122800,48092570,11090,11090,11090,11090,0
|
|
20240425,122700,48092570,11090,11090,11090,11090,0
|
|
20240425,122600,48092570,11090,11090,11090,11090,0
|
|
20240425,122500,48092570,11090,11090,11090,11090,0
|
|
20240425,122400,48092570,11090,11090,11090,11090,0
|
|
20240425,122300,48092570,11090,11090,11090,11090,10
|
|
20240425,122200,47981670,11100,11100,11100,11100,0
|
|
20240425,122100,47981670,11100,11100,11100,11100,3
|
|
20240425,122000,47948370,11090,11090,11090,11090,1
|
|
20240425,121900,47937280,11090,11090,11090,11090,0
|
|
20240425,121800,47937280,11090,11090,11090,11090,0
|
|
20240425,121700,47937280,11090,11090,11090,11090,0
|
|
20240425,121600,47937280,11090,11090,11090,11090,0
|
|
20240425,121500,47937280,11090,11090,11090,11090,0
|
|
20240425,121400,47937280,11090,11090,11090,11090,0
|
|
20240425,121300,47937280,11090,11090,11090,11090,0
|
|
20240425,121200,47937280,11090,11090,11090,11090,0
|
|
20240425,121100,47937280,11090,11090,11090,11090,0
|
|
20240425,121000,47937280,11090,11090,11090,11090,0
|
|
20240425,120900,47937280,11090,11090,11090,11090,0
|
|
20240425,120800,47937280,11090,11100,11100,11090,138
|
|
20240425,120700,46406500,11100,11100,11100,11100,0
|
|
20240425,120600,46406500,11100,11100,11100,11100,0
|
|
20240425,120500,46406500,11100,11100,11100,11100,0
|
|
20240425,120400,46406500,11100,11100,11100,11100,0
|
|
20240425,120300,46406500,11100,11100,11100,11100,38
|
|
20240425,120200,45984700,11100,11100,11100,11100,0
|
|
20240425,120100,45984700,11100,11100,11100,11100,0
|
|
20240425,120000,45984700,11100,11100,11100,11100,0
|
|
20240425,115900,45984700,11100,11100,11100,11100,4
|
|
20240425,115800,45940300,11100,11100,11100,11100,0
|
|
20240425,115700,45940300,11100,11100,11100,11100,0
|
|
20240425,115600,45940300,11100,11100,11100,11100,1
|
|
20240425,115500,45929200,11110,11110,11110,11110,0
|
|
20240425,115400,45929200,11110,11100,11110,11100,8
|
|
20240425,115300,45840370,11100,11100,11100,11100,0
|
|
20240425,115200,45840370,11100,11100,11110,11100,293
|
|
20240425,115100,42587950,11100,11100,11100,11100,100
|
|
20240425,115000,41477950,11100,11100,11100,11100,1
|
|
20240425,114900,41466850,11110,11110,11110,11110,0
|
|
20240425,114800,41466850,11110,11110,11110,11110,0
|
|
20240425,114700,41466850,11110,11110,11110,11110,0
|
|
20240425,114600,41466850,11110,11110,11110,11110,0
|
|
20240425,114500,41466850,11110,11110,11110,11110,0
|
|
20240425,114400,41466850,11110,11110,11110,11110,0
|
|
20240425,114300,41466850,11110,11110,11110,11110,0
|
|
20240425,114200,41466850,11110,11110,11110,11110,0
|
|
20240425,114100,41466850,11110,11110,11110,11110,254
|
|
20240425,114000,38644910,11120,11120,11120,11120,0
|
|
20240425,113900,38644910,11120,11110,11120,11110,22
|
|
20240425,113800,38400370,11120,11120,11120,11120,0
|
|
20240425,113700,38400370,11120,11120,11120,11120,0
|
|
20240425,113600,38400370,11120,11120,11120,11120,0
|
|
20240425,113500,38400370,11120,11120,11120,11120,0
|
|
20240425,113400,38400370,11120,11120,11120,11120,0
|
|
20240425,113300,38400370,11120,11120,11120,11120,0
|
|
20240425,113200,38400370,11120,11120,11120,11120,0
|
|
20240425,113100,38400370,11120,11120,11120,11120,1
|
|
20240425,113000,38389250,11120,11120,11120,11120,0
|
|
20240425,112900,38389250,11120,11120,11120,11120,0
|
|
20240425,112800,38389250,11120,11120,11120,11120,0
|
|
20240425,112700,38389250,11120,11120,11120,11120,16
|
|
20240425,112600,38211330,11120,11120,11120,11120,11
|
|
20240425,112500,38089010,11120,11120,11120,11120,0
|
|
20240425,112400,38089010,11120,11120,11120,11120,0
|
|
20240425,112300,38089010,11120,11120,11120,11120,0
|
|
20240425,112200,38089010,11120,11120,11120,11120,13
|
|
20240425,112100,37944450,11110,11110,11110,11110,60
|
|
20240425,112000,37277850,11110,11110,11110,11110,20
|
|
20240425,111900,37055650,11110,11110,11110,11110,0
|
|
20240425,111800,37055650,11110,11110,11110,11110,0
|
|
20240425,111700,37055650,11110,11110,11110,11110,0
|
|
20240425,111600,37055650,11110,11110,11110,11110,0
|
|
20240425,111500,37055650,11110,11110,11110,11110,36
|
|
20240425,111400,36655690,11110,11110,11110,11110,0
|
|
20240425,111300,36655690,11110,11110,11110,11110,0
|
|
20240425,111200,36655690,11110,11110,11110,11110,45
|
|
20240425,111100,36155740,11110,11110,11110,11110,19
|
|
20240425,111000,35944650,11110,11110,11110,11110,0
|
|
20240425,110900,35944650,11110,11110,11110,11110,0
|
|
20240425,110800,35944650,11110,11110,11110,11110,0
|
|
20240425,110700,35944650,11110,11110,11110,11110,0
|
|
20240425,110600,35944650,11110,11110,11110,11110,0
|
|
20240425,110500,35944650,11110,11120,11120,11110,16
|
|
20240425,110400,35766880,11120,11120,11120,11120,0
|
|
20240425,110300,35766880,11120,11120,11120,11120,0
|
|
20240425,110200,35766880,11120,11120,11120,11120,3
|
|
20240425,110100,35733520,11120,11120,11120,11120,25
|
|
20240425,110000,35455520,11110,11110,11110,11110,0
|
|
20240425,105900,35455520,11110,11110,11110,11110,0
|
|
20240425,105800,35455520,11110,11110,11110,11110,0
|
|
20240425,105700,35455520,11110,11110,11110,11110,0
|
|
20240425,105600,35455520,11110,11110,11110,11110,0
|
|
20240425,105500,35455520,11110,11110,11110,11110,0
|
|
20240425,105400,35455520,11110,11110,11110,11110,1
|
|
20240425,105300,35444410,11100,11100,11100,11100,0
|
|
20240425,105200,35444410,11100,11100,11100,11100,0
|
|
20240425,105100,35444410,11100,11100,11100,11100,369
|
|
20240425,105000,31348510,11120,11120,11120,11120,0
|
|
20240425,104900,31348510,11120,11120,11120,11120,5
|
|
20240425,104800,31292910,11100,11100,11100,11100,0
|
|
20240425,104700,31292910,11100,11100,11100,11100,0
|
|
20240425,104600,31292910,11100,11100,11100,11100,0
|
|
20240425,104500,31292910,11100,11100,11100,11100,74
|
|
20240425,104400,30471510,11100,11100,11100,11100,0
|
|
20240425,104300,30471510,11100,11100,11100,11100,0
|
|
20240425,104200,30471510,11100,11100,11100,11100,1
|
|
20240425,104100,30460410,11120,11120,11120,11120,0
|
|
20240425,104000,30460410,11120,11120,11120,11120,0
|
|
20240425,103900,30460410,11120,11120,11120,11110,491
|
|
20240425,103800,25001070,11120,11120,11120,11120,17
|
|
20240425,103700,24812030,11120,11120,11120,11120,0
|
|
20240425,103600,24812030,11120,11120,11120,11120,0
|
|
20240425,103500,24812030,11120,11120,11120,11120,0
|
|
20240425,103400,24812030,11120,11120,11120,11120,2
|
|
20240425,103300,24789790,11120,11120,11120,11120,0
|
|
20240425,103200,24789790,11120,11120,11120,11120,0
|
|
20240425,103100,24789790,11120,11120,11120,11120,0
|
|
20240425,103000,24789790,11120,11120,11120,11120,0
|
|
20240425,102900,24789790,11120,11120,11120,11120,1
|
|
20240425,102800,24778670,11120,11120,11120,11120,1
|
|
20240425,102700,24767550,11120,11120,11120,11120,0
|
|
20240425,102600,24767550,11120,11120,11120,11120,2
|
|
20240425,102500,24745310,11120,11120,11120,11120,75
|
|
20240425,102400,23911310,11120,11120,11120,11120,0
|
|
20240425,102300,23911310,11120,11120,11120,11120,0
|
|
20240425,102200,23911310,11120,11120,11120,11120,0
|
|
20240425,102100,23911310,11120,11120,11120,11120,0
|
|
20240425,102000,23911310,11120,11120,11120,11120,10
|
|
20240425,101900,23800110,11110,11110,11110,11110,0
|
|
20240425,101800,23800110,11110,11110,11110,11110,0
|
|
20240425,101700,23800110,11110,11110,11110,11110,0
|
|
20240425,101600,23800110,11110,11110,11110,11110,0
|
|
20240425,101500,23800110,11110,11110,11110,11110,0
|
|
20240425,101400,23800110,11110,11110,11110,11110,0
|
|
20240425,101300,23800110,11110,11110,11110,11110,5
|
|
20240425,101200,23744560,11090,11090,11090,11090,0
|
|
20240425,101100,23744560,11090,11090,11090,11090,0
|
|
20240425,101000,23744560,11090,11090,11090,11090,0
|
|
20240425,100900,23744560,11090,11100,11100,11090,28
|
|
20240425,100800,23434030,11100,11100,11100,11100,59
|
|
20240425,100700,22779130,11100,11100,11100,11100,0
|
|
20240425,100600,22779130,11100,11100,11100,11100,0
|
|
20240425,100500,22779130,11100,11100,11100,11100,0
|
|
20240425,100400,22779130,11100,11100,11100,11100,0
|
|
20240425,100300,22779130,11100,11100,11100,11100,0
|
|
20240425,100200,22779130,11100,11100,11100,11100,107
|
|
20240425,100100,21591430,11100,11100,11100,11100,8
|
|
20240425,100000,21502630,11090,11090,11090,11090,10
|
|
20240425,095900,21391730,11090,11080,11090,11080,46
|
|
20240425,095800,20881600,11090,11080,11090,11080,2
|
|
20240425,095700,20859430,11090,11080,11090,11080,5
|
|
20240425,095600,20804000,11090,11080,11090,11080,4
|
|
20240425,095500,20759660,11090,11090,11090,11090,0
|
|
20240425,095400,20759660,11090,11060,11090,11060,190
|
|
20240425,095300,18658120,11050,11050,11050,11050,137
|
|
20240425,095200,17144270,11060,11060,11060,11060,12
|
|
20240425,095100,17011550,11060,11060,11060,11060,3
|
|
20240425,095000,16978370,11060,11050,11060,11050,22
|
|
20240425,094900,16735250,11050,11050,11050,11050,0
|
|
20240425,094800,16735250,11050,11050,11050,11050,5
|
|
20240425,094700,16680000,11050,11050,11050,11050,22
|
|
20240425,094600,16436900,11050,11050,11050,11050,0
|
|
20240425,094500,16436900,11050,11050,11050,11050,0
|
|
20240425,094400,16436900,11050,11060,11060,11050,60
|
|
20240425,094300,15773400,11070,11070,11070,11070,1
|
|
20240425,094200,15762330,11060,11060,11060,11060,0
|
|
20240425,094100,15762330,11060,11060,11060,11060,0
|
|
20240425,094000,15762330,11060,11060,11060,11060,0
|
|
20240425,093900,15762330,11060,11060,11060,11060,0
|
|
20240425,093800,15762330,11060,11070,11070,11060,13
|
|
20240425,093700,15618540,11070,11080,11080,11070,37
|
|
20240425,093600,15208870,11090,11090,11090,11090,1
|
|
20240425,093500,15197780,11090,11090,11090,11090,1
|
|
20240425,093400,15186690,11090,11090,11090,11090,0
|
|
20240425,093300,15186690,11090,11090,11090,11090,0
|
|
20240425,093200,15186690,11090,11090,11090,11090,16
|
|
20240425,093100,15009250,11100,11100,11100,11100,1
|
|
20240425,093000,14998150,11100,11100,11100,11100,4
|
|
20240425,092900,14953750,11090,11090,11090,11090,0
|
|
20240425,092800,14953750,11090,11090,11090,11090,0
|
|
20240425,092700,14953750,11090,11090,11090,11090,0
|
|
20240425,092600,14953750,11090,11090,11090,11090,0
|
|
20240425,092500,14953750,11090,11090,11090,11090,0
|
|
20240425,092400,14953750,11090,11090,11090,11090,0
|
|
20240425,092300,14953750,11090,11090,11090,11090,0
|
|
20240425,092200,14953750,11090,11090,11090,11090,0
|
|
20240425,092100,14953750,11090,11090,11090,11090,0
|
|
20240425,092000,14953750,11090,11090,11090,11090,0
|
|
20240425,091900,14953750,11090,11090,11090,11090,0
|
|
20240425,091800,14953750,11090,11100,11100,11090,3
|
|
20240425,091700,14920460,11100,11100,11100,11100,0
|
|
20240425,091600,14920460,11100,11100,11100,11100,0
|
|
20240425,091500,14920460,11100,11100,11100,11100,0
|
|
20240425,091400,14920460,11100,11100,11100,11100,0
|
|
20240425,091300,14920460,11100,11110,11110,11100,2
|
|
20240425,091200,14898250,11110,11110,11110,11110,8
|
|
20240425,091100,14809370,11110,11110,11110,11110,23
|
|
20240425,091000,14553840,11020,11080,11080,11020,690
|
|
20240425,090900,6924860,11090,11120,11120,11090,290
|
|
20240425,090800,3708600,11140,11140,11140,11140,0
|
|
20240425,090700,3708600,11140,11140,11140,11140,0
|
|
20240425,090600,3708600,11140,11140,11140,11140,0
|
|
20240425,090500,3708600,11140,11140,11140,11140,0
|
|
20240425,090400,3708600,11140,11150,11150,11140,153
|
|
20240425,090300,2003010,11190,11190,11190,11190,0
|
|
20240425,090200,2003010,11190,11190,11190,11190,0
|
|
20240425,090100,2003010,11190,11190,11190,11190,0
|
|
20240425,090000,2003010,11190,11190,11190,11190,179
|