666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,200300,403869010,15140,15140,15140,15140,239
|
|
20240424,200200,403869010,15140,15140,15140,15140,0
|
|
20240424,200100,403869010,15140,15140,15140,15140,0
|
|
20240424,200000,403869010,15140,15140,15140,15140,0
|
|
20240424,195900,403869010,15140,15140,15140,15140,0
|
|
20240424,195800,403869010,15140,15140,15140,15140,0
|
|
20240424,195700,403869010,15140,15140,15140,15140,0
|
|
20240424,195600,403869010,15140,15140,15140,15140,0
|
|
20240424,195500,403869010,15140,15140,15140,15140,0
|
|
20240424,195400,403869010,15140,15140,15140,15140,0
|
|
20240424,195300,403869010,15140,15140,15140,15140,0
|
|
20240424,195200,403869010,15140,15140,15140,15140,0
|
|
20240424,195100,403869010,15140,15140,15140,15140,0
|
|
20240424,195000,403869010,15140,15140,15140,15140,0
|
|
20240424,194900,403869010,15140,15140,15140,15140,0
|
|
20240424,194800,403869010,15140,15140,15140,15140,0
|
|
20240424,194700,403869010,15140,15140,15140,15140,0
|
|
20240424,194600,403869010,15140,15140,15140,15140,0
|
|
20240424,194500,403869010,15140,15140,15140,15140,0
|
|
20240424,194400,403869010,15140,15140,15140,15140,0
|
|
20240424,194300,403869010,15140,15140,15140,15140,0
|
|
20240424,194200,403869010,15140,15140,15140,15140,0
|
|
20240424,194100,403869010,15140,15140,15140,15140,0
|
|
20240424,194000,403869010,15140,15140,15140,15140,0
|
|
20240424,193900,403869010,15140,15140,15140,15140,0
|
|
20240424,193800,403869010,15140,15140,15140,15140,0
|
|
20240424,193700,403869010,15140,15140,15140,15140,0
|
|
20240424,193600,403869010,15140,15140,15140,15140,0
|
|
20240424,193500,403869010,15140,15140,15140,15140,0
|
|
20240424,193400,403869010,15140,15140,15140,15140,0
|
|
20240424,193300,403869010,15140,15140,15140,15140,239
|
|
20240424,193200,403869010,15140,15140,15140,15140,0
|
|
20240424,193100,403869010,15140,15140,15140,15140,0
|
|
20240424,193000,403869010,15140,15140,15140,15140,0
|
|
20240424,192900,403869010,15140,15140,15140,15140,0
|
|
20240424,192800,403869010,15140,15140,15140,15140,0
|
|
20240424,192700,403869010,15140,15140,15140,15140,0
|
|
20240424,192600,403869010,15140,15140,15140,15140,0
|
|
20240424,192500,403869010,15140,15140,15140,15140,0
|
|
20240424,192400,403869010,15140,15140,15140,15140,0
|
|
20240424,192300,403869010,15140,15140,15140,15140,0
|
|
20240424,192200,403869010,15140,15140,15140,15140,0
|
|
20240424,192100,403869010,15140,15140,15140,15140,0
|
|
20240424,192000,403869010,15140,15140,15140,15140,0
|
|
20240424,191900,403869010,15140,15140,15140,15140,0
|
|
20240424,191800,403869010,15140,15140,15140,15140,0
|
|
20240424,191700,403869010,15140,15140,15140,15140,0
|
|
20240424,191600,403869010,15140,15140,15140,15140,0
|
|
20240424,191500,403869010,15140,15140,15140,15140,0
|
|
20240424,191400,403869010,15140,15140,15140,15140,0
|
|
20240424,191300,403869010,15140,15140,15140,15140,0
|
|
20240424,191200,403869010,15140,15140,15140,15140,0
|
|
20240424,191100,403869010,15140,15140,15140,15140,0
|
|
20240424,191000,403869010,15140,15140,15140,15140,0
|
|
20240424,190900,403869010,15140,15140,15140,15140,0
|
|
20240424,190800,403869010,15140,15140,15140,15140,0
|
|
20240424,190700,403869010,15140,15140,15140,15140,0
|
|
20240424,190600,403869010,15140,15140,15140,15140,0
|
|
20240424,190500,403869010,15140,15140,15140,15140,0
|
|
20240424,190400,403869010,15140,15140,15140,15140,0
|
|
20240424,190300,403869010,15140,15140,15140,15140,239
|
|
20240424,190200,403869010,15140,15140,15140,15140,0
|
|
20240424,190100,403869010,15140,15140,15140,15140,0
|
|
20240424,190000,403869010,15140,15140,15140,15140,0
|
|
20240424,185900,403869010,15140,15140,15140,15140,0
|
|
20240424,185800,403869010,15140,15140,15140,15140,0
|
|
20240424,185700,403869010,15140,15140,15140,15140,0
|
|
20240424,185600,403869010,15140,15140,15140,15140,0
|
|
20240424,185500,403869010,15140,15140,15140,15140,0
|
|
20240424,185400,403869010,15140,15140,15140,15140,0
|
|
20240424,185300,403869010,15140,15140,15140,15140,0
|
|
20240424,185200,403869010,15140,15140,15140,15140,0
|
|
20240424,185100,403869010,15140,15140,15140,15140,0
|
|
20240424,185000,403869010,15140,15140,15140,15140,0
|
|
20240424,184900,403869010,15140,15140,15140,15140,0
|
|
20240424,184800,403869010,15140,15140,15140,15140,0
|
|
20240424,184700,403869010,15140,15140,15140,15140,0
|
|
20240424,184600,403869010,15140,15140,15140,15140,0
|
|
20240424,184500,403869010,15140,15140,15140,15140,0
|
|
20240424,184400,403869010,15140,15140,15140,15140,0
|
|
20240424,184300,403869010,15140,15140,15140,15140,0
|
|
20240424,184200,403869010,15140,15140,15140,15140,0
|
|
20240424,184100,403869010,15140,15140,15140,15140,0
|
|
20240424,184000,403869010,15140,15140,15140,15140,0
|
|
20240424,183900,403869010,15140,15140,15140,15140,0
|
|
20240424,183800,403869010,15140,15140,15140,15140,0
|
|
20240424,183700,403869010,15140,15140,15140,15140,0
|
|
20240424,183600,403869010,15140,15140,15140,15140,0
|
|
20240424,183500,403869010,15140,15140,15140,15140,0
|
|
20240424,183400,403869010,15140,15140,15140,15140,0
|
|
20240424,183300,403869010,15140,15140,15140,15140,239
|
|
20240424,183200,403869010,15140,15140,15140,15140,0
|
|
20240424,183100,403869010,15140,15140,15140,15140,0
|
|
20240424,183000,403869010,15140,15140,15140,15140,0
|
|
20240424,182900,403869010,15140,15140,15140,15140,0
|
|
20240424,182800,403869010,15140,15140,15140,15140,0
|
|
20240424,182700,403869010,15140,15140,15140,15140,0
|
|
20240424,182600,403869010,15140,15140,15140,15140,0
|
|
20240424,182500,403869010,15140,15140,15140,15140,0
|
|
20240424,182400,403869010,15140,15140,15140,15140,0
|
|
20240424,182300,403869010,15140,15140,15140,15140,0
|
|
20240424,182200,403869010,15140,15140,15140,15140,0
|
|
20240424,182100,403869010,15140,15140,15140,15140,0
|
|
20240424,182000,403869010,15140,15140,15140,15140,0
|
|
20240424,181900,403869010,15140,15140,15140,15140,0
|
|
20240424,181800,403869010,15140,15140,15140,15140,0
|
|
20240424,181700,403869010,15140,15140,15140,15140,0
|
|
20240424,181600,403869010,15140,15140,15140,15140,0
|
|
20240424,181500,403869010,15140,15140,15140,15140,0
|
|
20240424,181400,403869010,15140,15140,15140,15140,0
|
|
20240424,181300,403869010,15140,15140,15140,15140,0
|
|
20240424,181200,403869010,15140,15140,15140,15140,0
|
|
20240424,181100,403869010,15140,15140,15140,15140,0
|
|
20240424,181000,403869010,15140,15140,15140,15140,0
|
|
20240424,180900,403869010,15140,15140,15140,15140,0
|
|
20240424,180800,403869010,15140,15140,15140,15140,0
|
|
20240424,180700,403869010,15140,15140,15140,15140,0
|
|
20240424,180600,403869010,15140,15140,15140,15140,0
|
|
20240424,180500,403869010,15140,15140,15140,15140,0
|
|
20240424,180400,403869010,15140,15140,15140,15140,0
|
|
20240424,180300,403869010,15140,15140,15140,15140,239
|
|
20240424,180200,403869010,15140,15140,15140,15140,0
|
|
20240424,180100,403869010,15140,15140,15140,15140,0
|
|
20240424,180000,403869010,15140,15140,15140,15140,0
|
|
20240424,175900,403869010,15140,15140,15140,15140,0
|
|
20240424,175800,403869010,15140,15140,15140,15140,0
|
|
20240424,175700,403869010,15140,15140,15140,15140,0
|
|
20240424,175600,403869010,15140,15140,15140,15140,0
|
|
20240424,175500,403869010,15140,15140,15140,15140,0
|
|
20240424,175400,403869010,15140,15140,15140,15140,0
|
|
20240424,175300,403869010,15140,15140,15140,15140,0
|
|
20240424,175200,403869010,15140,15140,15140,15140,0
|
|
20240424,175100,403869010,15140,15140,15140,15140,0
|
|
20240424,175000,403869010,15140,15140,15140,15140,0
|
|
20240424,174900,403869010,15140,15140,15140,15140,0
|
|
20240424,174800,403869010,15140,15140,15140,15140,0
|
|
20240424,174700,403869010,15140,15140,15140,15140,0
|
|
20240424,174600,403869010,15140,15140,15140,15140,0
|
|
20240424,174500,403869010,15140,15140,15140,15140,0
|
|
20240424,174400,403869010,15140,15140,15140,15140,0
|
|
20240424,174300,403869010,15140,15140,15140,15140,0
|
|
20240424,174200,403869010,15140,15140,15140,15140,0
|
|
20240424,174100,403869010,15140,15140,15140,15140,0
|
|
20240424,174000,403869010,15140,15140,15140,15140,0
|
|
20240424,173900,403869010,15140,15140,15140,15140,0
|
|
20240424,173800,403869010,15140,15140,15140,15140,0
|
|
20240424,173700,403869010,15140,15140,15140,15140,0
|
|
20240424,173600,403869010,15140,15140,15140,15140,0
|
|
20240424,173500,403869010,15140,15140,15140,15140,0
|
|
20240424,173400,403869010,15140,15140,15140,15140,0
|
|
20240424,173300,403869010,15140,15140,15140,15140,239
|
|
20240424,173200,403869010,15140,15140,15140,15140,0
|
|
20240424,173100,403869010,15140,15140,15140,15140,0
|
|
20240424,173000,403869010,15140,15140,15140,15140,0
|
|
20240424,172900,403869010,15140,15140,15140,15140,0
|
|
20240424,172800,403869010,15140,15140,15140,15140,0
|
|
20240424,172700,403869010,15140,15140,15140,15140,0
|
|
20240424,172600,403869010,15140,15140,15140,15140,0
|
|
20240424,172500,403869010,15140,15140,15140,15140,0
|
|
20240424,172400,403869010,15140,15140,15140,15140,0
|
|
20240424,172300,403869010,15140,15140,15140,15140,0
|
|
20240424,172200,403869010,15140,15140,15140,15140,0
|
|
20240424,172100,403869010,15140,15140,15140,15140,0
|
|
20240424,172000,403869010,15140,15140,15140,15140,0
|
|
20240424,171900,403869010,15140,15140,15140,15140,0
|
|
20240424,171800,403869010,15140,15140,15140,15140,0
|
|
20240424,171700,403869010,15140,15140,15140,15140,0
|
|
20240424,171600,403869010,15140,15140,15140,15140,0
|
|
20240424,171500,403869010,15140,15140,15140,15140,0
|
|
20240424,171400,403869010,15140,15140,15140,15140,0
|
|
20240424,171300,403869010,15140,15140,15140,15140,0
|
|
20240424,171200,403869010,15140,15140,15140,15140,0
|
|
20240424,171100,403869010,15140,15140,15140,15140,0
|
|
20240424,171000,403869010,15140,15140,15140,15140,0
|
|
20240424,170900,403869010,15140,15140,15140,15140,0
|
|
20240424,170800,403869010,15140,15140,15140,15140,0
|
|
20240424,170700,403869010,15140,15140,15140,15140,0
|
|
20240424,170600,403869010,15140,15140,15140,15140,0
|
|
20240424,170500,403869010,15140,15140,15140,15140,0
|
|
20240424,170400,403869010,15140,15140,15140,15140,0
|
|
20240424,170300,403869010,15140,15140,15140,15140,239
|
|
20240424,170200,403869010,15140,15140,15140,15140,0
|
|
20240424,170100,403869010,15140,15140,15140,15140,0
|
|
20240424,170000,403869010,15140,15140,15140,15140,0
|
|
20240424,165900,403869010,15140,15140,15140,15140,0
|
|
20240424,165800,403869010,15140,15140,15140,15140,0
|
|
20240424,165700,403869010,15140,15140,15140,15140,0
|
|
20240424,165600,403869010,15140,15140,15140,15140,0
|
|
20240424,165500,403869010,15140,15140,15140,15140,0
|
|
20240424,165400,403869010,15140,15140,15140,15140,0
|
|
20240424,165300,403869010,15140,15140,15140,15140,0
|
|
20240424,165200,403869010,15140,15140,15140,15140,0
|
|
20240424,165100,403869010,15140,15140,15140,15140,0
|
|
20240424,165000,403869010,15140,15140,15140,15140,0
|
|
20240424,164900,403869010,15140,15140,15140,15140,0
|
|
20240424,164800,403869010,15140,15140,15140,15140,0
|
|
20240424,164700,403869010,15140,15140,15140,15140,0
|
|
20240424,164600,403869010,15140,15140,15140,15140,0
|
|
20240424,164500,403869010,15140,15140,15140,15140,0
|
|
20240424,164400,403869010,15140,15140,15140,15140,0
|
|
20240424,164300,403869010,15140,15140,15140,15140,0
|
|
20240424,164200,403869010,15140,15140,15140,15140,0
|
|
20240424,164100,403869010,15140,15140,15140,15140,0
|
|
20240424,164000,403869010,15140,15140,15140,15140,0
|
|
20240424,163900,403869010,15140,15140,15140,15140,0
|
|
20240424,163800,403869010,15140,15140,15140,15140,0
|
|
20240424,163700,403869010,15140,15140,15140,15140,0
|
|
20240424,163600,403869010,15140,15140,15140,15140,0
|
|
20240424,163500,403869010,15140,15140,15140,15140,0
|
|
20240424,163400,403869010,15140,15140,15140,15140,0
|
|
20240424,163300,403869010,15140,15140,15140,15140,239
|
|
20240424,163200,403869010,15140,15140,15140,15140,0
|
|
20240424,163100,403869010,15140,15140,15140,15140,0
|
|
20240424,163000,403869010,15140,15140,15140,15140,0
|
|
20240424,162900,403869010,15140,15140,15140,15140,0
|
|
20240424,162800,403869010,15140,15140,15140,15140,0
|
|
20240424,162700,403869010,15140,15140,15140,15140,0
|
|
20240424,162600,403869010,15140,15140,15140,15140,0
|
|
20240424,162500,403869010,15140,15140,15140,15140,0
|
|
20240424,162400,403869010,15140,15140,15140,15140,0
|
|
20240424,162300,403869010,15140,15140,15140,15140,0
|
|
20240424,162200,403869010,15140,15140,15140,15140,0
|
|
20240424,162100,403869010,15140,15140,15140,15140,0
|
|
20240424,162000,403869010,15140,15140,15140,15140,0
|
|
20240424,161900,403869010,15140,15140,15140,15140,0
|
|
20240424,161800,403869010,15140,15140,15140,15140,0
|
|
20240424,161700,403869010,15140,15140,15140,15140,0
|
|
20240424,161600,403869010,15140,15140,15140,15140,0
|
|
20240424,161500,403869010,15140,15140,15140,15140,0
|
|
20240424,161400,403869010,15140,15140,15140,15140,0
|
|
20240424,161300,403869010,15140,15140,15140,15140,0
|
|
20240424,161200,403869010,15140,15140,15140,15140,0
|
|
20240424,161100,403869010,15140,15140,15140,15140,0
|
|
20240424,161000,403869010,15140,15140,15140,15140,0
|
|
20240424,160900,403869010,15140,15140,15140,15140,0
|
|
20240424,160800,403869010,15140,15140,15140,15140,0
|
|
20240424,160700,403869010,15140,15140,15140,15140,0
|
|
20240424,160600,403869010,15140,15140,15140,15140,0
|
|
20240424,160500,403869010,15140,15140,15140,15140,0
|
|
20240424,160400,403869010,15140,15140,15140,15140,0
|
|
20240424,160300,403869010,15140,15140,15140,15140,239
|
|
20240424,160200,403869010,15140,15140,15140,15140,0
|
|
20240424,160100,403869010,15140,15140,15140,15140,0
|
|
20240424,160000,403869010,15140,15140,15140,15140,0
|
|
20240424,155900,403869010,15140,15140,15140,15140,0
|
|
20240424,155800,403869010,15140,15140,15140,15140,0
|
|
20240424,155700,403869010,15140,15140,15140,15140,0
|
|
20240424,155600,403869010,15140,15140,15140,15140,0
|
|
20240424,155500,403869010,15140,15140,15140,15140,0
|
|
20240424,155400,403869010,15140,15140,15140,15140,0
|
|
20240424,155300,403869010,15140,15140,15140,15140,0
|
|
20240424,155200,403869010,15140,15140,15140,15140,0
|
|
20240424,155100,403869010,15140,15140,15140,15140,0
|
|
20240424,155000,403869010,15140,15140,15140,15140,0
|
|
20240424,154900,403869010,15140,15140,15140,15140,0
|
|
20240424,154800,403869010,15140,15140,15140,15140,0
|
|
20240424,154700,403869010,15140,15140,15140,15140,0
|
|
20240424,154600,403869010,15140,15140,15140,15140,0
|
|
20240424,154500,403869010,15140,15140,15140,15140,0
|
|
20240424,154400,403869010,15140,15140,15140,15140,0
|
|
20240424,154300,403869010,15140,15140,15140,15140,0
|
|
20240424,154200,403869010,15140,15140,15140,15140,0
|
|
20240424,154100,403869010,15140,15140,15140,15140,0
|
|
20240424,154000,403869010,15140,15140,15140,15140,0
|
|
20240424,153900,403869010,15140,15140,15140,15140,0
|
|
20240424,153800,403869010,15140,15140,15140,15140,0
|
|
20240424,153700,403869010,15140,15140,15140,15140,0
|
|
20240424,153600,403869010,15140,15140,15140,15140,0
|
|
20240424,153500,403869010,15140,15140,15140,15140,0
|
|
20240424,153400,403869010,15140,15140,15140,15140,0
|
|
20240424,153300,403869010,15140,15140,15140,15140,239
|
|
20240424,153200,403869010,15140,15140,15140,15140,0
|
|
20240424,153100,403869010,15140,15140,15140,15140,0
|
|
20240424,153000,403869010,15140,15140,15140,15140,239
|
|
20240424,152900,400250550,15100,15100,15100,15100,0
|
|
20240424,152800,400250550,15100,15100,15100,15100,0
|
|
20240424,152700,400250550,15100,15100,15100,15100,0
|
|
20240424,152600,400250550,15100,15100,15100,15100,0
|
|
20240424,152500,400250550,15100,15100,15100,15100,0
|
|
20240424,152400,400250550,15100,15100,15100,15100,0
|
|
20240424,152300,400250550,15100,15100,15100,15100,0
|
|
20240424,152200,400250550,15100,15100,15100,15100,0
|
|
20240424,152100,400250550,15100,15100,15100,15100,0
|
|
20240424,152000,400250550,15100,15100,15100,15100,0
|
|
20240424,151900,400250550,15100,15120,15120,15090,33
|
|
20240424,151800,399752350,15130,15130,15130,15130,11
|
|
20240424,151700,399585920,15130,15120,15130,15120,13
|
|
20240424,151600,399389260,15120,15130,15130,15120,12
|
|
20240424,151500,399207800,15130,15130,15130,15130,12
|
|
20240424,151400,399026240,15130,15120,15130,15120,32
|
|
20240424,151300,398542190,15110,15110,15110,15110,18
|
|
20240424,151200,398270210,15110,15110,15110,15110,3
|
|
20240424,151100,398224880,15110,15110,15110,15110,13
|
|
20240424,151000,398028450,15110,15080,15110,15080,14
|
|
20240424,150900,397817060,15100,15100,15100,15100,12
|
|
20240424,150800,397635860,15080,15100,15100,15080,14
|
|
20240424,150700,397424500,15110,15110,15110,15080,13
|
|
20240424,150600,397228100,15080,15090,15120,15080,4
|
|
20240424,150500,397167730,15120,15130,15130,15120,26
|
|
20240424,150400,396774600,15130,15130,15130,15130,12
|
|
20240424,150300,396593040,15130,15130,15130,15130,12
|
|
20240424,150200,396411480,15130,15130,15130,15130,11
|
|
20240424,150100,396245050,15130,15130,15130,15130,2
|
|
20240424,150000,396214790,15130,15130,15130,15130,12
|
|
20240424,145900,396033230,15130,15120,15130,15120,29
|
|
20240424,145800,395594640,15130,15130,15130,15130,63
|
|
20240424,145700,394641450,15130,15130,15130,15130,11
|
|
20240424,145600,394475020,15130,15120,15130,15120,13
|
|
20240424,145500,394278340,15120,15140,15140,15120,368
|
|
20240424,145400,388710400,15150,15150,15150,15150,11
|
|
20240424,145300,388543750,15150,15150,15150,15150,1
|
|
20240424,145200,388528600,15150,15140,15150,15140,13
|
|
20240424,145100,388331760,15150,15140,15150,15140,11
|
|
20240424,145000,388165210,15150,15140,15150,15140,10
|
|
20240424,144900,388013790,15150,15150,15150,15150,13
|
|
20240424,144800,387816840,15150,15150,15150,15150,11
|
|
20240424,144700,387650190,15150,15140,15150,15140,36
|
|
20240424,144600,387105030,15150,15150,15150,15150,12
|
|
20240424,144500,386923230,15150,15150,15150,15150,40
|
|
20240424,144400,386317230,15150,15150,15150,15150,2
|
|
20240424,144300,386286930,15150,15130,15150,15130,14
|
|
20240424,144200,386075070,15130,15120,15130,15120,20
|
|
20240424,144100,385772640,15120,15120,15120,15120,22
|
|
20240424,144000,385440000,15120,15120,15120,15120,11
|
|
20240424,143900,385273680,15120,15120,15120,15120,1
|
|
20240424,143800,385258560,15120,15120,15120,15120,2
|
|
20240424,143700,385228320,15120,15120,15120,15080,204
|
|
20240424,143600,382147880,15100,15120,15120,15080,406
|
|
20240424,143500,376017160,15100,15140,15140,15100,38
|
|
20240424,143400,375442430,15140,15150,15150,15140,18
|
|
20240424,143300,375169790,15150,15150,15150,15150,1
|
|
20240424,143200,375154640,15150,15160,15160,15150,12
|
|
20240424,143100,374972820,15150,15150,15160,15150,35
|
|
20240424,143000,374442560,15160,15160,15160,15160,21
|
|
20240424,142900,374124200,15160,15160,15160,15160,13
|
|
20240424,142800,373927120,15160,15160,15160,15160,1
|
|
20240424,142700,373911960,15150,15150,15150,15150,1
|
|
20240424,142600,373896810,15150,15150,15160,15150,28
|
|
20240424,142500,373472590,15160,15160,15160,15160,11
|
|
20240424,142400,373305830,15160,15160,15160,15160,1
|
|
20240424,142300,373290670,15160,15170,15170,15160,39
|
|
20240424,142200,372699310,15170,15170,15170,15170,1
|
|
20240424,142100,372684140,15170,15170,15170,15170,11
|
|
20240424,142000,372517270,15170,15170,15170,15170,23
|
|
20240424,141900,372168360,15170,15160,15170,15160,22
|
|
20240424,141800,371834630,15160,15170,15170,15160,10
|
|
20240424,141700,371682940,15170,15170,15170,15170,2
|
|
20240424,141600,371652600,15140,15170,15170,15140,5
|
|
20240424,141500,371576860,15170,15160,15170,15160,31
|
|
20240424,141400,371106780,15160,15160,15160,15160,15
|
|
20240424,141300,370879380,15150,15150,15160,15150,64
|
|
20240424,141200,369909750,15150,15150,15150,15120,25
|
|
20240424,141100,369531540,15090,15120,15160,15090,5534
|
|
20240424,141000,285673980,15130,15120,15130,15120,311
|
|
20240424,140900,280971550,15120,15120,15120,15120,12
|
|
20240424,140800,280790110,15120,15100,15120,15100,537
|
|
20240424,140700,272676240,15110,15110,15110,15110,11
|
|
20240424,140600,272510030,15110,15090,15110,15090,556
|
|
20240424,140500,264109380,15100,15100,15100,15100,2
|
|
20240424,140400,264079180,15100,15090,15100,15090,40
|
|
20240424,140300,263475570,15090,15090,15090,15090,21
|
|
20240424,140200,263158680,15090,15090,15090,15090,13
|
|
20240424,140100,262962510,15090,15090,15090,15090,1
|
|
20240424,140000,262947420,15090,15090,15090,15090,14
|
|
20240424,135900,262736160,15080,15080,15080,15080,70
|
|
20240424,135800,261680560,15080,15080,15080,15080,0
|
|
20240424,135700,261680560,15080,15080,15080,15080,0
|
|
20240424,135600,261680560,15080,15080,15080,15080,0
|
|
20240424,135500,261680560,15080,15080,15080,15080,0
|
|
20240424,135400,261680560,15080,15080,15080,15080,42
|
|
20240424,135300,261047200,15080,15080,15080,15080,0
|
|
20240424,135200,261047200,15080,15080,15080,15080,0
|
|
20240424,135100,261047200,15080,15080,15080,15080,0
|
|
20240424,135000,261047200,15080,15080,15080,15080,0
|
|
20240424,134900,261047200,15080,15080,15080,15080,0
|
|
20240424,134800,261047200,15080,15080,15080,15080,0
|
|
20240424,134700,261047200,15080,15080,15080,15080,86
|
|
20240424,134600,259750320,15100,15100,15100,15100,0
|
|
20240424,134500,259750320,15100,15100,15100,15100,0
|
|
20240424,134400,259750320,15100,15100,15100,15100,0
|
|
20240424,134300,259750320,15100,15100,15100,15100,0
|
|
20240424,134200,259750320,15100,15100,15100,15100,21
|
|
20240424,134100,259433220,15080,15080,15080,15080,0
|
|
20240424,134000,259433220,15080,15080,15080,15080,0
|
|
20240424,133900,259433220,15080,15080,15080,15080,0
|
|
20240424,133800,259433220,15080,15080,15080,15080,0
|
|
20240424,133700,259433220,15080,15080,15080,15080,0
|
|
20240424,133600,259433220,15080,15080,15080,15080,45
|
|
20240424,133500,258754620,15080,15080,15080,15080,42
|
|
20240424,133400,258121260,15080,15080,15080,15080,0
|
|
20240424,133300,258121260,15080,15080,15080,15080,0
|
|
20240424,133200,258121260,15080,15080,15080,15080,0
|
|
20240424,133100,258121260,15080,15080,15080,15080,0
|
|
20240424,133000,258121260,15080,15090,15090,15080,13
|
|
20240424,132900,257925190,15110,15110,15110,15110,24
|
|
20240424,132800,257562550,15080,15080,15080,15080,0
|
|
20240424,132700,257562550,15080,15080,15080,15080,0
|
|
20240424,132600,257562550,15080,15080,15080,15080,0
|
|
20240424,132500,257562550,15080,15080,15080,15080,0
|
|
20240424,132400,257562550,15080,15080,15080,15080,2
|
|
20240424,132300,257532390,15080,15110,15110,15080,19
|
|
20240424,132200,257245700,15100,15100,15100,15100,0
|
|
20240424,132100,257245700,15100,15100,15100,15100,0
|
|
20240424,132000,257245700,15100,15100,15100,15100,0
|
|
20240424,131900,257245700,15100,15100,15100,15100,0
|
|
20240424,131800,257245700,15100,15100,15100,15100,0
|
|
20240424,131700,257245700,15100,15110,15130,15090,2827
|
|
20240424,131600,214501820,15110,15110,15110,15110,127
|
|
20240424,131500,212582850,15110,15100,15110,15100,100
|
|
20240424,131400,211072650,15090,15090,15090,15090,87
|
|
20240424,131300,209759820,15090,15090,15090,15090,0
|
|
20240424,131200,209759820,15090,15090,15090,15090,41
|
|
20240424,131100,209141130,15090,15100,15100,15090,120
|
|
20240424,131000,207329330,15100,15100,15100,15100,0
|
|
20240424,130900,207329330,15100,15100,15100,15100,22
|
|
20240424,130800,206997130,15100,15100,15100,15100,1
|
|
20240424,130700,206982030,15100,15100,15100,15100,0
|
|
20240424,130600,206982030,15100,15090,15100,15090,1000
|
|
20240424,130500,191885730,15090,15090,15090,15090,0
|
|
20240424,130400,191885730,15090,15090,15090,15090,0
|
|
20240424,130300,191885730,15090,15090,15090,15090,0
|
|
20240424,130200,191885730,15090,15090,15090,15090,0
|
|
20240424,130100,191885730,15090,15090,15090,15090,0
|
|
20240424,130000,191885730,15090,15090,15090,15090,7
|
|
20240424,125900,191780100,15080,15090,15090,15080,19
|
|
20240424,125800,191493570,15090,15090,15090,15090,1
|
|
20240424,125700,191478480,15080,15080,15080,15080,35
|
|
20240424,125600,190950680,15080,15080,15080,15080,22
|
|
20240424,125500,190618920,15080,15080,15080,15080,314
|
|
20240424,125400,185883800,15070,15070,15070,15070,0
|
|
20240424,125300,185883800,15070,15070,15070,15070,0
|
|
20240424,125200,185883800,15070,15070,15070,15070,0
|
|
20240424,125100,185883800,15070,15070,15070,15070,0
|
|
20240424,125000,185883800,15070,15070,15070,15070,681
|
|
20240424,124900,175621130,15070,15070,15070,15070,0
|
|
20240424,124800,175621130,15070,15070,15070,15070,0
|
|
20240424,124700,175621130,15070,15070,15070,15070,18
|
|
20240424,124600,175349870,15080,15080,15080,15080,0
|
|
20240424,124500,175349870,15080,15080,15080,15080,0
|
|
20240424,124400,175349870,15080,15080,15080,15080,193
|
|
20240424,124300,172439430,15080,15080,15080,15080,0
|
|
20240424,124200,172439430,15080,15080,15080,15080,0
|
|
20240424,124100,172439430,15080,15080,15080,15080,19
|
|
20240424,124000,172152910,15070,15070,15070,15070,8
|
|
20240424,123900,172032350,15080,15080,15080,15080,20
|
|
20240424,123800,171730750,15070,15070,15070,15070,0
|
|
20240424,123700,171730750,15070,15070,15070,15070,0
|
|
20240424,123600,171730750,15070,15070,15070,15070,0
|
|
20240424,123500,171730750,15070,15070,15070,15070,18
|
|
20240424,123400,171459490,15090,15090,15090,15090,0
|
|
20240424,123300,171459490,15090,15090,15090,15090,0
|
|
20240424,123200,171459490,15090,15090,15090,15090,0
|
|
20240424,123100,171459490,15090,15090,15090,15090,0
|
|
20240424,123000,171459490,15090,15090,15090,15090,23
|
|
20240424,122900,171112420,15090,15090,15090,15090,2
|
|
20240424,122800,171082240,15070,15070,15070,15070,0
|
|
20240424,122700,171082240,15070,15070,15070,15070,0
|
|
20240424,122600,171082240,15070,15070,15070,15070,0
|
|
20240424,122500,171082240,15070,15070,15070,15070,0
|
|
20240424,122400,171082240,15070,15070,15070,15070,0
|
|
20240424,122300,171082240,15070,15070,15070,15070,18
|
|
20240424,122200,170810980,15090,15090,15090,15090,20
|
|
20240424,122100,170509180,15100,15100,15100,15100,0
|
|
20240424,122000,170509180,15100,15100,15100,15100,0
|
|
20240424,121900,170509180,15100,15100,15100,15100,0
|
|
20240424,121800,170509180,15100,15100,15100,15100,0
|
|
20240424,121700,170509180,15100,15100,15100,15100,0
|
|
20240424,121600,170509180,15100,15100,15100,15100,0
|
|
20240424,121500,170509180,15100,15100,15100,15100,0
|
|
20240424,121400,170509180,15100,15100,15100,15100,0
|
|
20240424,121300,170509180,15100,15100,15100,15100,0
|
|
20240424,121200,170509180,15100,15100,15100,15100,24
|
|
20240424,121100,170146780,15100,15070,15100,15070,1518
|
|
20240424,121000,147236530,15090,15090,15090,15090,0
|
|
20240424,120900,147236530,15090,15090,15090,15090,0
|
|
20240424,120800,147236530,15090,15090,15090,15090,0
|
|
20240424,120700,147236530,15090,15090,15090,15090,0
|
|
20240424,120600,147236530,15090,15090,15090,15090,0
|
|
20240424,120500,147236530,15090,15090,15090,15090,0
|
|
20240424,120400,147236530,15090,15080,15090,15080,27
|
|
20240424,120300,146829170,15080,15080,15080,15080,2
|
|
20240424,120200,146799010,15070,15070,15070,15070,0
|
|
20240424,120100,146799010,15070,15070,15070,15070,472
|
|
20240424,120000,139685970,15060,15060,15060,15060,0
|
|
20240424,115900,139685970,15060,15050,15060,15050,40
|
|
20240424,115800,139083780,15050,15050,15050,15050,17
|
|
20240424,115700,138827930,15060,15060,15060,15060,0
|
|
20240424,115600,138827930,15060,15060,15060,15060,0
|
|
20240424,115500,138827930,15060,15060,15060,15060,0
|
|
20240424,115400,138827930,15060,15060,15060,15060,0
|
|
20240424,115300,138827930,15060,15060,15060,15060,44
|
|
20240424,115200,138165290,15060,15060,15060,15060,0
|
|
20240424,115100,138165290,15060,15060,15060,15060,0
|
|
20240424,115000,138165290,15060,15060,15060,15060,0
|
|
20240424,114900,138165290,15060,15060,15060,15060,63
|
|
20240424,114800,137216510,15050,15050,15050,15050,1
|
|
20240424,114700,137201460,15050,15060,15060,15050,20
|
|
20240424,114600,136900420,15060,15100,15100,15060,1733
|
|
20240424,114500,110781890,15090,15090,15090,15090,0
|
|
20240424,114400,110781890,15090,15090,15090,15090,1
|
|
20240424,114300,110766800,15090,15090,15090,15090,0
|
|
20240424,114200,110766800,15090,15090,15090,15090,0
|
|
20240424,114100,110766800,15090,15090,15090,15090,75
|
|
20240424,114000,109635050,15080,15080,15080,15080,0
|
|
20240424,113900,109635050,15080,15080,15080,15080,20
|
|
20240424,113800,109333450,15080,15080,15080,15080,6
|
|
20240424,113700,109242970,15090,15090,15090,15090,0
|
|
20240424,113600,109242970,15090,15090,15090,15090,24
|
|
20240424,113500,108880810,15070,15070,15070,15070,19
|
|
20240424,113400,108594480,15070,15080,15080,15070,45
|
|
20240424,113300,107916260,15070,15060,15070,15060,71
|
|
20240424,113200,106846340,15060,15060,15060,15060,10
|
|
20240424,113100,106695740,15060,15060,15060,15060,5
|
|
20240424,113000,106620440,15060,15060,15060,15060,5
|
|
20240424,112900,106545140,15060,15060,15060,15060,10
|
|
20240424,112800,106394540,15060,15060,15060,15060,5
|
|
20240424,112700,106319240,15060,15060,15060,15060,5
|
|
20240424,112600,106243940,15060,15060,15060,15060,5
|
|
20240424,112500,106168640,15060,15060,15060,15060,5
|
|
20240424,112400,106093340,15060,15060,15060,15060,0
|
|
20240424,112300,106093340,15060,15060,15060,15060,19
|
|
20240424,112200,105807200,15060,15060,15060,15060,0
|
|
20240424,112100,105807200,15060,15060,15060,15060,0
|
|
20240424,112000,105807200,15060,15060,15060,15060,0
|
|
20240424,111900,105807200,15060,15060,15060,15060,0
|
|
20240424,111800,105807200,15060,15060,15060,15060,0
|
|
20240424,111700,105807200,15060,15060,15060,15060,0
|
|
20240424,111600,105807200,15060,15060,15060,15060,29
|
|
20240424,111500,105370460,15060,15060,15060,15060,2
|
|
20240424,111400,105340340,15050,15050,15050,15050,0
|
|
20240424,111300,105340340,15050,15050,15050,15050,0
|
|
20240424,111200,105340340,15050,15050,15050,15050,0
|
|
20240424,111100,105340340,15050,15050,15050,15050,19
|
|
20240424,111000,105054390,15060,15060,15060,15060,16
|
|
20240424,110900,104813430,15050,15040,15050,15040,130
|
|
20240424,110800,102856970,15040,15040,15040,15040,4
|
|
20240424,110700,102796810,15040,15040,15040,15040,8
|
|
20240424,110600,102676490,15040,15040,15040,15040,4
|
|
20240424,110500,102616330,15050,15050,15050,15050,0
|
|
20240424,110400,102616330,15050,15050,15050,15050,0
|
|
20240424,110300,102616330,15050,15050,15050,15050,0
|
|
20240424,110200,102616330,15050,15050,15050,15050,4
|
|
20240424,110100,102556130,15050,15050,15050,15050,1
|
|
20240424,110000,102541080,15050,15050,15050,15050,21
|
|
20240424,105900,102225030,15050,15060,15060,15050,29
|
|
20240424,105800,101788560,15060,15060,15060,15060,0
|
|
20240424,105700,101788560,15060,15060,15060,15060,0
|
|
20240424,105600,101788560,15060,15060,15060,15060,5
|
|
20240424,105500,101713260,15060,15060,15060,15060,5
|
|
20240424,105400,101637960,15060,15060,15060,15060,10
|
|
20240424,105300,101487360,15060,15060,15060,15060,15
|
|
20240424,105200,101261460,15060,15070,15070,15060,6
|
|
20240424,105100,101171090,15070,15060,15070,15060,6
|
|
20240424,105000,101080720,15060,15060,15060,15060,0
|
|
20240424,104900,101080720,15060,15090,15090,15060,14
|
|
20240424,104800,100869850,15050,15050,15050,15050,0
|
|
20240424,104700,100869850,15050,15050,15050,15050,19
|
|
20240424,104600,100583900,15050,15050,15050,15050,0
|
|
20240424,104500,100583900,15050,15050,15050,15050,0
|
|
20240424,104400,100583900,15050,15050,15050,15050,0
|
|
20240424,104300,100583900,15050,15070,15120,15050,116
|
|
20240424,104200,98833360,15040,15040,15040,15040,0
|
|
20240424,104100,98833360,15040,15040,15040,15040,0
|
|
20240424,104000,98833360,15040,15040,15040,15040,0
|
|
20240424,103900,98833360,15040,15040,15060,15040,169
|
|
20240424,103800,96291220,15030,15040,15040,15030,50
|
|
20240424,103700,95539290,15060,15040,15060,15040,66
|
|
20240424,103600,94546330,15040,15040,15040,15040,1
|
|
20240424,103500,94531290,15040,15070,15070,15040,292
|
|
20240424,103400,90131420,15040,15070,15110,15040,1916
|
|
20240424,103300,61209590,15060,15060,15060,15060,23
|
|
20240424,103200,60863210,15050,15050,15050,15050,0
|
|
20240424,103100,60863210,15050,15050,15050,15050,0
|
|
20240424,103000,60863210,15050,15050,15050,15050,0
|
|
20240424,102900,60863210,15050,15050,15050,15050,0
|
|
20240424,102800,60863210,15050,15050,15050,15050,0
|
|
20240424,102700,60863210,15050,15040,15050,15040,13
|
|
20240424,102600,60667590,15040,15040,15040,15040,0
|
|
20240424,102500,60667590,15040,15040,15040,15040,0
|
|
20240424,102400,60667590,15040,15050,15050,15040,20
|
|
20240424,102300,60366710,15040,15050,15050,15040,104
|
|
20240424,102200,58801540,15040,15040,15040,15040,0
|
|
20240424,102100,58801540,15040,15040,15050,15040,43
|
|
20240424,102000,58154610,15040,15040,15040,15040,6
|
|
20240424,101900,58064370,15040,15040,15040,15040,6
|
|
20240424,101800,57974130,15040,15040,15040,15040,6
|
|
20240424,101700,57883890,15040,15040,15040,15040,6
|
|
20240424,101600,57793650,15040,15050,15050,15040,23
|
|
20240424,101500,57447520,15050,15050,15050,15050,58
|
|
20240424,101400,56574620,15050,15050,15050,15050,10
|
|
20240424,101300,56424120,15050,15050,15050,15050,12
|
|
20240424,101200,56243520,15040,15040,15040,15040,12
|
|
20240424,101100,56063040,15040,15040,15040,15040,27
|
|
20240424,101000,55656960,15050,15050,15050,15050,11
|
|
20240424,100900,55491410,15050,15050,15050,15050,5
|
|
20240424,100800,55416160,15040,15030,15040,15030,18
|
|
20240424,100700,55145500,15030,15030,15030,15030,8
|
|
20240424,100600,55025260,15040,15040,15040,15040,0
|
|
20240424,100500,55025260,15040,15040,15040,15030,111
|
|
20240424,100400,53356640,15050,15050,15050,15050,0
|
|
20240424,100300,53356640,15050,15040,15050,15040,139
|
|
20240424,100200,51264730,15040,15040,15040,15040,4
|
|
20240424,100100,51204570,15050,15050,15050,15050,101
|
|
20240424,100000,49684520,15040,15040,15040,15040,0
|
|
20240424,095900,49684520,15040,15040,15040,15040,19
|
|
20240424,095800,49398760,15040,15020,15040,15020,157
|
|
20240424,095700,47037750,15020,15020,15020,15020,3
|
|
20240424,095600,46992690,15020,15020,15020,15020,3
|
|
20240424,095500,46947630,15020,15020,15020,15020,4
|
|
20240424,095400,46887550,15030,15030,15030,15030,1
|
|
20240424,095300,46872520,15030,15020,15030,15020,13
|
|
20240424,095200,46677160,15020,15030,15030,15020,9
|
|
20240424,095100,46541970,15020,15020,15020,15020,7
|
|
20240424,095000,46436830,15020,15020,15020,15020,7
|
|
20240424,094900,46331690,15020,15020,15020,15020,46
|
|
20240424,094800,45640770,15020,15030,15030,15020,128
|
|
20240424,094700,43717160,15030,15030,15030,15030,19
|
|
20240424,094600,43431590,15030,15050,15050,15020,1365
|
|
20240424,094500,22916310,15070,15060,15070,15050,6
|
|
20240424,094400,22825940,15050,15050,15050,15050,0
|
|
20240424,094300,22825940,15050,15050,15050,15050,1
|
|
20240424,094200,22810890,15050,15050,15050,15050,6
|
|
20240424,094100,22720590,15050,15050,15050,15050,0
|
|
20240424,094000,22720590,15050,15050,15050,15050,0
|
|
20240424,093900,22720590,15050,15050,15050,15050,32
|
|
20240424,093800,22238990,15050,15050,15050,15050,0
|
|
20240424,093700,22238990,15050,15050,15060,15050,109
|
|
20240424,093600,20597540,15060,15050,15060,15050,140
|
|
20240424,093500,18490510,15030,15030,15030,15030,24
|
|
20240424,093400,18129790,15030,15030,15030,15030,0
|
|
20240424,093300,18129790,15030,15030,15030,15030,0
|
|
20240424,093200,18129790,15030,15030,15030,15030,0
|
|
20240424,093100,18129790,15030,15030,15030,15030,0
|
|
20240424,093000,18129790,15030,15030,15030,15030,4
|
|
20240424,092900,18069670,15040,15040,15040,15040,0
|
|
20240424,092800,18069670,15040,15040,15040,15040,14
|
|
20240424,092700,17859110,15030,15030,15030,15030,0
|
|
20240424,092600,17859110,15030,15030,15030,15030,0
|
|
20240424,092500,17859110,15030,15030,15030,15030,0
|
|
20240424,092400,17859110,15030,15030,15030,15030,14
|
|
20240424,092300,17648690,15020,15010,15020,15010,23
|
|
20240424,092200,17303420,15020,15010,15020,15010,15
|
|
20240424,092100,17078190,15010,15010,15010,15010,8
|
|
20240424,092000,16958110,15010,15010,15010,15010,0
|
|
20240424,091900,16958110,15010,15010,15010,15010,43
|
|
20240424,091800,16312680,15000,15000,15000,15000,8
|
|
20240424,091700,16192680,15000,15000,15000,15000,17
|
|
20240424,091600,15937680,15020,15020,15020,15020,0
|
|
20240424,091500,15937680,15020,15030,15030,15020,293
|
|
20240424,091400,11534970,15030,15030,15030,15030,9
|
|
20240424,091300,11399700,15030,15030,15030,15030,17
|
|
20240424,091200,11144190,15020,15020,15020,15020,0
|
|
20240424,091100,11144190,15020,15020,15020,15020,19
|
|
20240424,091000,10858810,15030,15030,15060,15030,551
|
|
20240424,090900,2570670,15030,15030,15030,15030,0
|
|
20240424,090800,2570670,15030,15030,15030,15030,1
|
|
20240424,090700,2555640,15030,15030,15030,15030,0
|
|
20240424,090600,2555640,15030,15030,15030,15030,1
|
|
20240424,090500,2540610,15030,15030,15030,15030,10
|
|
20240424,090400,2390310,15040,15040,15040,15040,8
|
|
20240424,090300,2269990,15050,15050,15050,15050,0
|
|
20240424,090200,2269990,15050,15050,15050,15050,1
|
|
20240424,090100,2254940,15000,15000,15000,15000,0
|
|
20240424,090000,2254940,15000,15050,15050,15000,150
|