595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185200,166955780,17060,17060,17060,17060,153
|
|
20240409,185100,166955780,17060,17060,17060,17060,0
|
|
20240409,185000,166955780,17060,17060,17060,17060,0
|
|
20240409,184900,166955780,17060,17060,17060,17060,0
|
|
20240409,184800,166955780,17060,17060,17060,17060,0
|
|
20240409,184700,166955780,17060,17060,17060,17060,0
|
|
20240409,184600,166955780,17060,17060,17060,17060,0
|
|
20240409,184500,166955780,17060,17060,17060,17060,0
|
|
20240409,184400,166955780,17060,17060,17060,17060,0
|
|
20240409,184300,166955780,17060,17060,17060,17060,0
|
|
20240409,184200,166955780,17060,17060,17060,17060,0
|
|
20240409,184100,166955780,17060,17060,17060,17060,0
|
|
20240409,184000,166955780,17060,17060,17060,17060,0
|
|
20240409,183900,166955780,17060,17060,17060,17060,0
|
|
20240409,183800,166955780,17060,17060,17060,17060,0
|
|
20240409,183700,166955780,17060,17060,17060,17060,0
|
|
20240409,183600,166955780,17060,17060,17060,17060,0
|
|
20240409,183500,166955780,17060,17060,17060,17060,0
|
|
20240409,183400,166955780,17060,17060,17060,17060,0
|
|
20240409,183300,166955780,17060,17060,17060,17060,0
|
|
20240409,183200,166955780,17060,17060,17060,17060,0
|
|
20240409,183100,166955780,17060,17060,17060,17060,0
|
|
20240409,183000,166955780,17060,17060,17060,17060,0
|
|
20240409,182900,166955780,17060,17060,17060,17060,0
|
|
20240409,182800,166955780,17060,17060,17060,17060,0
|
|
20240409,182700,166955780,17060,17060,17060,17060,0
|
|
20240409,182600,166955780,17060,17060,17060,17060,0
|
|
20240409,182500,166955780,17060,17060,17060,17060,0
|
|
20240409,182400,166955780,17060,17060,17060,17060,0
|
|
20240409,182300,166955780,17060,17060,17060,17060,0
|
|
20240409,182200,166955780,17060,17060,17060,17060,153
|
|
20240409,182100,166955780,17060,17060,17060,17060,0
|
|
20240409,182000,166955780,17060,17060,17060,17060,0
|
|
20240409,181900,166955780,17060,17060,17060,17060,0
|
|
20240409,181800,166955780,17060,17060,17060,17060,0
|
|
20240409,181700,166955780,17060,17060,17060,17060,0
|
|
20240409,181600,166955780,17060,17060,17060,17060,0
|
|
20240409,181500,166955780,17060,17060,17060,17060,0
|
|
20240409,181400,166955780,17060,17060,17060,17060,0
|
|
20240409,181300,166955780,17060,17060,17060,17060,0
|
|
20240409,181200,166955780,17060,17060,17060,17060,0
|
|
20240409,181100,166955780,17060,17060,17060,17060,0
|
|
20240409,181000,166955780,17060,17060,17060,17060,0
|
|
20240409,180900,166955780,17060,17060,17060,17060,0
|
|
20240409,180800,166955780,17060,17060,17060,17060,0
|
|
20240409,180700,166955780,17060,17060,17060,17060,0
|
|
20240409,180600,166955780,17060,17060,17060,17060,0
|
|
20240409,180500,166955780,17060,17060,17060,17060,0
|
|
20240409,180400,166955780,17060,17060,17060,17060,0
|
|
20240409,180300,166955780,17060,17060,17060,17060,0
|
|
20240409,180200,166955780,17060,17060,17060,17060,0
|
|
20240409,180100,166955780,17060,17060,17060,17060,0
|
|
20240409,180000,166955780,17060,17060,17060,17060,0
|
|
20240409,175900,166955780,17060,17060,17060,17060,0
|
|
20240409,175800,166955780,17060,17060,17060,17060,0
|
|
20240409,175700,166955780,17060,17060,17060,17060,0
|
|
20240409,175600,166955780,17060,17060,17060,17060,0
|
|
20240409,175500,166955780,17060,17060,17060,17060,0
|
|
20240409,175400,166955780,17060,17060,17060,17060,0
|
|
20240409,175300,166955780,17060,17060,17060,17060,0
|
|
20240409,175200,166955780,17060,17060,17060,17060,153
|
|
20240409,175100,166955780,17060,17060,17060,17060,0
|
|
20240409,175000,166955780,17060,17060,17060,17060,0
|
|
20240409,174900,166955780,17060,17060,17060,17060,0
|
|
20240409,174800,166955780,17060,17060,17060,17060,0
|
|
20240409,174700,166955780,17060,17060,17060,17060,0
|
|
20240409,174600,166955780,17060,17060,17060,17060,0
|
|
20240409,174500,166955780,17060,17060,17060,17060,0
|
|
20240409,174400,166955780,17060,17060,17060,17060,0
|
|
20240409,174300,166955780,17060,17060,17060,17060,0
|
|
20240409,174200,166955780,17060,17060,17060,17060,0
|
|
20240409,174100,166955780,17060,17060,17060,17060,0
|
|
20240409,174000,166955780,17060,17060,17060,17060,0
|
|
20240409,173900,166955780,17060,17060,17060,17060,0
|
|
20240409,173800,166955780,17060,17060,17060,17060,0
|
|
20240409,173700,166955780,17060,17060,17060,17060,0
|
|
20240409,173600,166955780,17060,17060,17060,17060,0
|
|
20240409,173500,166955780,17060,17060,17060,17060,0
|
|
20240409,173400,166955780,17060,17060,17060,17060,0
|
|
20240409,173300,166955780,17060,17060,17060,17060,0
|
|
20240409,173200,166955780,17060,17060,17060,17060,0
|
|
20240409,173100,166955780,17060,17060,17060,17060,0
|
|
20240409,173000,166955780,17060,17060,17060,17060,0
|
|
20240409,172900,166955780,17060,17060,17060,17060,0
|
|
20240409,172800,166955780,17060,17060,17060,17060,0
|
|
20240409,172700,166955780,17060,17060,17060,17060,0
|
|
20240409,172600,166955780,17060,17060,17060,17060,0
|
|
20240409,172500,166955780,17060,17060,17060,17060,0
|
|
20240409,172400,166955780,17060,17060,17060,17060,0
|
|
20240409,172300,166955780,17060,17060,17060,17060,0
|
|
20240409,172200,166955780,17060,17060,17060,17060,153
|
|
20240409,172100,166955780,17060,17060,17060,17060,0
|
|
20240409,172000,166955780,17060,17060,17060,17060,0
|
|
20240409,171900,166955780,17060,17060,17060,17060,0
|
|
20240409,171800,166955780,17060,17060,17060,17060,0
|
|
20240409,171700,166955780,17060,17060,17060,17060,0
|
|
20240409,171600,166955780,17060,17060,17060,17060,0
|
|
20240409,171500,166955780,17060,17060,17060,17060,0
|
|
20240409,171400,166955780,17060,17060,17060,17060,0
|
|
20240409,171300,166955780,17060,17060,17060,17060,0
|
|
20240409,171200,166955780,17060,17060,17060,17060,0
|
|
20240409,171100,166955780,17060,17060,17060,17060,0
|
|
20240409,171000,166955780,17060,17060,17060,17060,0
|
|
20240409,170900,166955780,17060,17060,17060,17060,0
|
|
20240409,170800,166955780,17060,17060,17060,17060,0
|
|
20240409,170700,166955780,17060,17060,17060,17060,0
|
|
20240409,170600,166955780,17060,17060,17060,17060,0
|
|
20240409,170500,166955780,17060,17060,17060,17060,0
|
|
20240409,170400,166955780,17060,17060,17060,17060,0
|
|
20240409,170300,166955780,17060,17060,17060,17060,0
|
|
20240409,170200,166955780,17060,17060,17060,17060,0
|
|
20240409,170100,166955780,17060,17060,17060,17060,0
|
|
20240409,170000,166955780,17060,17060,17060,17060,0
|
|
20240409,165900,166955780,17060,17060,17060,17060,0
|
|
20240409,165800,166955780,17060,17060,17060,17060,0
|
|
20240409,165700,166955780,17060,17060,17060,17060,0
|
|
20240409,165600,166955780,17060,17060,17060,17060,0
|
|
20240409,165500,166955780,17060,17060,17060,17060,0
|
|
20240409,165400,166955780,17060,17060,17060,17060,0
|
|
20240409,165300,166955780,17060,17060,17060,17060,0
|
|
20240409,165200,166955780,17060,17060,17060,17060,153
|
|
20240409,165100,166955780,17060,17060,17060,17060,0
|
|
20240409,165000,166955780,17060,17060,17060,17060,0
|
|
20240409,164900,166955780,17060,17060,17060,17060,0
|
|
20240409,164800,166955780,17060,17060,17060,17060,0
|
|
20240409,164700,166955780,17060,17060,17060,17060,0
|
|
20240409,164600,166955780,17060,17060,17060,17060,0
|
|
20240409,164500,166955780,17060,17060,17060,17060,0
|
|
20240409,164400,166955780,17060,17060,17060,17060,0
|
|
20240409,164300,166955780,17060,17060,17060,17060,0
|
|
20240409,164200,166955780,17060,17060,17060,17060,0
|
|
20240409,164100,166955780,17060,17060,17060,17060,0
|
|
20240409,164000,166955780,17060,17060,17060,17060,0
|
|
20240409,163900,166955780,17060,17060,17060,17060,0
|
|
20240409,163800,166955780,17060,17060,17060,17060,0
|
|
20240409,163700,166955780,17060,17060,17060,17060,0
|
|
20240409,163600,166955780,17060,17060,17060,17060,0
|
|
20240409,163500,166955780,17060,17060,17060,17060,0
|
|
20240409,163400,166955780,17060,17060,17060,17060,0
|
|
20240409,163300,166955780,17060,17060,17060,17060,0
|
|
20240409,163200,166955780,17060,17060,17060,17060,0
|
|
20240409,163100,166955780,17060,17060,17060,17060,0
|
|
20240409,163000,166955780,17060,17060,17060,17060,0
|
|
20240409,162900,166955780,17060,17060,17060,17060,0
|
|
20240409,162800,166955780,17060,17060,17060,17060,0
|
|
20240409,162700,166955780,17060,17060,17060,17060,0
|
|
20240409,162600,166955780,17060,17060,17060,17060,0
|
|
20240409,162500,166955780,17060,17060,17060,17060,0
|
|
20240409,162400,166955780,17060,17060,17060,17060,0
|
|
20240409,162300,166955780,17060,17060,17060,17060,0
|
|
20240409,162200,166955780,17060,17060,17060,17060,153
|
|
20240409,162100,166955780,17060,17060,17060,17060,0
|
|
20240409,162000,166955780,17060,17060,17060,17060,0
|
|
20240409,161900,166955780,17060,17060,17060,17060,0
|
|
20240409,161800,166955780,17060,17060,17060,17060,0
|
|
20240409,161700,166955780,17060,17060,17060,17060,0
|
|
20240409,161600,166955780,17060,17060,17060,17060,0
|
|
20240409,161500,166955780,17060,17060,17060,17060,0
|
|
20240409,161400,166955780,17060,17060,17060,17060,0
|
|
20240409,161300,166955780,17060,17060,17060,17060,0
|
|
20240409,161200,166955780,17060,17060,17060,17060,0
|
|
20240409,161100,166955780,17060,17060,17060,17060,0
|
|
20240409,161000,166955780,17060,17060,17060,17060,0
|
|
20240409,160900,166955780,17060,17060,17060,17060,0
|
|
20240409,160800,166955780,17060,17060,17060,17060,0
|
|
20240409,160700,166955780,17060,17060,17060,17060,0
|
|
20240409,160600,166955780,17060,17060,17060,17060,0
|
|
20240409,160500,166955780,17060,17060,17060,17060,0
|
|
20240409,160400,166955780,17060,17060,17060,17060,0
|
|
20240409,160300,166955780,17060,17060,17060,17060,0
|
|
20240409,160200,166955780,17060,17060,17060,17060,0
|
|
20240409,160100,166955780,17060,17060,17060,17060,0
|
|
20240409,160000,166955780,17060,17060,17060,17060,0
|
|
20240409,155900,166955780,17060,17060,17060,17060,0
|
|
20240409,155800,166955780,17060,17060,17060,17060,0
|
|
20240409,155700,166955780,17060,17060,17060,17060,0
|
|
20240409,155600,166955780,17060,17060,17060,17060,0
|
|
20240409,155500,166955780,17060,17060,17060,17060,0
|
|
20240409,155400,166955780,17060,17060,17060,17060,0
|
|
20240409,155300,166955780,17060,17060,17060,17060,0
|
|
20240409,155200,166955780,17060,17060,17060,17060,153
|
|
20240409,155100,166955780,17060,17060,17060,17060,0
|
|
20240409,155000,166955780,17060,17060,17060,17060,0
|
|
20240409,154900,166955780,17060,17060,17060,17060,0
|
|
20240409,154800,166955780,17060,17060,17060,17060,0
|
|
20240409,154700,166955780,17060,17060,17060,17060,0
|
|
20240409,154600,166955780,17060,17060,17060,17060,0
|
|
20240409,154500,166955780,17060,17060,17060,17060,0
|
|
20240409,154400,166955780,17060,17060,17060,17060,0
|
|
20240409,154300,166955780,17060,17060,17060,17060,0
|
|
20240409,154200,166955780,17060,17060,17060,17060,0
|
|
20240409,154100,166955780,17060,17060,17060,17060,0
|
|
20240409,154000,166955780,17060,17060,17060,17060,0
|
|
20240409,153900,166955780,17060,17060,17060,17060,0
|
|
20240409,153800,166955780,17060,17060,17060,17060,0
|
|
20240409,153700,166955780,17060,17060,17060,17060,0
|
|
20240409,153600,166955780,17060,17060,17060,17060,0
|
|
20240409,153500,166955780,17060,17060,17060,17060,0
|
|
20240409,153400,166955780,17060,17060,17060,17060,0
|
|
20240409,153300,166955780,17060,17060,17060,17060,0
|
|
20240409,153200,166955780,17060,17060,17060,17060,0
|
|
20240409,153100,166955780,17060,17060,17060,17060,0
|
|
20240409,153000,166955780,17060,17060,17060,17060,153
|
|
20240409,152900,164345600,17040,17040,17040,17040,0
|
|
20240409,152800,164345600,17040,17040,17040,17040,0
|
|
20240409,152700,164345600,17040,17040,17040,17040,0
|
|
20240409,152600,164345600,17040,17040,17040,17040,0
|
|
20240409,152500,164345600,17040,17040,17040,17040,0
|
|
20240409,152400,164345600,17040,17040,17040,17040,0
|
|
20240409,152300,164345600,17040,17040,17040,17040,0
|
|
20240409,152200,164345600,17040,17040,17040,17040,0
|
|
20240409,152100,164345600,17040,17040,17040,17040,0
|
|
20240409,152000,164345600,17040,17040,17040,17040,0
|
|
20240409,151900,164345600,17040,17050,17060,17040,172
|
|
20240409,151800,161412810,17050,17050,17050,17050,1
|
|
20240409,151700,161395760,17050,17050,17050,17050,0
|
|
20240409,151600,161395760,17050,17050,17050,17050,72
|
|
20240409,151500,160168160,17050,17050,17050,17050,2
|
|
20240409,151400,160134060,17050,17050,17050,17050,2
|
|
20240409,151300,160099960,17050,17050,17050,17050,0
|
|
20240409,151200,160099960,17050,17050,17050,17050,53
|
|
20240409,151100,159196310,17050,17050,17050,17050,2
|
|
20240409,151000,159162210,17060,17060,17060,17060,1
|
|
20240409,150900,159145150,17050,17050,17050,17050,0
|
|
20240409,150800,159145150,17050,17050,17050,17050,61
|
|
20240409,150700,158105100,17050,17050,17050,17050,39
|
|
20240409,150600,157440150,17050,17050,17050,17050,25
|
|
20240409,150500,157013900,17050,17050,17050,17050,0
|
|
20240409,150400,157013900,17050,17050,17050,17050,1
|
|
20240409,150300,156996850,17050,17060,17060,17050,2
|
|
20240409,150200,156962740,17050,17050,17050,17050,0
|
|
20240409,150100,156962740,17050,17050,17050,17050,1
|
|
20240409,150000,156945690,17050,17050,17050,17050,1
|
|
20240409,145900,156928640,17050,17050,17050,17050,1
|
|
20240409,145800,156911590,17050,17050,17050,17050,0
|
|
20240409,145700,156911590,17050,17050,17050,17050,101
|
|
20240409,145600,155189540,17050,17050,17050,17050,90
|
|
20240409,145500,153655040,17050,17050,17050,17050,20
|
|
20240409,145400,153314040,17050,17050,17050,17050,51
|
|
20240409,145300,152444490,17050,17050,17050,17050,2
|
|
20240409,145200,152410390,17060,17050,17060,17050,8
|
|
20240409,145100,152273920,17050,17050,17060,17050,65
|
|
20240409,145000,151165570,17050,17050,17050,17050,13
|
|
20240409,144900,150943920,17050,17050,17050,17050,2
|
|
20240409,144800,150909820,17050,17050,17050,17050,1
|
|
20240409,144700,150892770,17050,17050,17050,17050,1
|
|
20240409,144600,150875720,17050,17050,17050,17050,2
|
|
20240409,144500,150841620,17050,17050,17050,17050,20
|
|
20240409,144400,150500620,17050,17050,17050,17050,14
|
|
20240409,144300,150261920,17060,17060,17060,17050,52
|
|
20240409,144200,149374820,17050,17050,17050,17050,3
|
|
20240409,144100,149323670,17060,17050,17060,17050,27
|
|
20240409,144000,148863310,17050,17060,17060,17050,554
|
|
20240409,143900,139413540,17060,17060,17070,17060,117
|
|
20240409,143800,137417500,17070,17070,17070,17060,801
|
|
20240409,143700,123745930,17070,17070,17070,17070,10
|
|
20240409,143600,123575230,17070,17070,17070,17070,0
|
|
20240409,143500,123575230,17070,17080,17080,17070,398
|
|
20240409,143400,116777490,17080,17080,17080,17080,0
|
|
20240409,143300,116777490,17080,17080,17080,17080,11
|
|
20240409,143200,116589610,17080,17080,17080,17080,0
|
|
20240409,143100,116589610,17080,17080,17080,17080,1
|
|
20240409,143000,116572530,17080,17080,17080,17080,0
|
|
20240409,142900,116572530,17080,17080,17080,17080,0
|
|
20240409,142800,116572530,17080,17080,17080,17080,1
|
|
20240409,142700,116555450,17090,17090,17090,17090,0
|
|
20240409,142600,116555450,17090,17090,17090,17090,0
|
|
20240409,142500,116555450,17090,17090,17090,17090,0
|
|
20240409,142400,116555450,17090,17090,17090,17080,6
|
|
20240409,142300,116452920,17090,17090,17090,17090,0
|
|
20240409,142200,116452920,17090,17090,17090,17090,15
|
|
20240409,142100,116196570,17090,17090,17090,17090,82
|
|
20240409,142000,114795190,17090,17100,17100,17090,251
|
|
20240409,141900,110503100,17110,17110,17110,17110,60
|
|
20240409,141800,109476500,17110,17110,17110,17110,2
|
|
20240409,141700,109442280,17100,17100,17100,17100,15
|
|
20240409,141600,109185780,17100,17110,17110,17100,915
|
|
20240409,141500,93536160,17120,17120,17120,17120,0
|
|
20240409,141400,93536160,17120,17120,17120,17120,4
|
|
20240409,141300,93467680,17120,17120,17120,17120,1
|
|
20240409,141200,93450560,17120,17120,17120,17120,0
|
|
20240409,141100,93450560,17120,17120,17120,17120,0
|
|
20240409,141000,93450560,17120,17120,17120,17120,1
|
|
20240409,140900,93433440,17120,17120,17120,17120,0
|
|
20240409,140800,93433440,17120,17120,17120,17120,0
|
|
20240409,140700,93433440,17120,17120,17120,17120,148
|
|
20240409,140600,90899680,17120,17130,17130,17120,20
|
|
20240409,140500,90557100,17130,17130,17130,17130,0
|
|
20240409,140400,90557100,17130,17130,17130,17130,11
|
|
20240409,140300,90368670,17130,17120,17130,17120,77
|
|
20240409,140200,89049670,17120,17120,17120,17120,0
|
|
20240409,140100,89049670,17120,17120,17120,17120,0
|
|
20240409,140000,89049670,17120,17130,17130,17120,83
|
|
20240409,135900,87627900,17120,17120,17120,17120,1
|
|
20240409,135800,87610780,17120,17120,17120,17120,99
|
|
20240409,135700,85915900,17120,17120,17120,17120,0
|
|
20240409,135600,85915900,17120,17120,17120,17120,0
|
|
20240409,135500,85915900,17120,17120,17120,17120,1
|
|
20240409,135400,85898780,17120,17120,17120,17120,0
|
|
20240409,135300,85898780,17120,17120,17120,17120,0
|
|
20240409,135200,85898780,17120,17130,17140,17120,266
|
|
20240409,135100,81339970,17120,17120,17120,17120,0
|
|
20240409,135000,81339970,17120,17120,17120,17120,0
|
|
20240409,134900,81339970,17120,17120,17120,17120,0
|
|
20240409,134800,81339970,17120,17110,17120,17110,20
|
|
20240409,134700,80997580,17120,17120,17120,17120,1
|
|
20240409,134600,80980460,17110,17110,17110,17110,0
|
|
20240409,134500,80980460,17110,17110,17110,17110,1
|
|
20240409,134400,80963350,17110,17110,17110,17110,1
|
|
20240409,134300,80946240,17110,17110,17110,17110,0
|
|
20240409,134200,80946240,17110,17110,17110,17110,0
|
|
20240409,134100,80946240,17110,17120,17120,17110,5
|
|
20240409,134000,80860670,17110,17110,17110,17110,0
|
|
20240409,133900,80860670,17110,17110,17110,17110,0
|
|
20240409,133800,80860670,17110,17110,17110,17110,0
|
|
20240409,133700,80860670,17110,17110,17110,17110,1
|
|
20240409,133600,80843560,17110,17110,17110,17110,0
|
|
20240409,133500,80843560,17110,17110,17110,17110,0
|
|
20240409,133400,80843560,17110,17110,17110,17110,1
|
|
20240409,133300,80826450,17110,17110,17110,17110,0
|
|
20240409,133200,80826450,17110,17110,17110,17110,0
|
|
20240409,133100,80826450,17110,17110,17110,17110,0
|
|
20240409,133000,80826450,17110,17110,17110,17110,1
|
|
20240409,132900,80809340,17110,17120,17120,17110,33
|
|
20240409,132800,80244390,17110,17110,17110,17110,0
|
|
20240409,132700,80244390,17110,17110,17110,17110,1
|
|
20240409,132600,80227280,17120,17120,17120,17120,36
|
|
20240409,132500,79610960,17110,17110,17110,17110,1
|
|
20240409,132400,79593850,17110,17110,17110,17110,0
|
|
20240409,132300,79593850,17110,17110,17110,17110,1
|
|
20240409,132200,79576740,17110,17110,17110,17110,0
|
|
20240409,132100,79576740,17110,17110,17110,17110,0
|
|
20240409,132000,79576740,17110,17110,17110,17110,1
|
|
20240409,131900,79559630,17110,17110,17110,17110,1
|
|
20240409,131800,79542520,17110,17110,17110,17110,41
|
|
20240409,131700,78841010,17110,17110,17110,17110,0
|
|
20240409,131600,78841010,17110,17110,17110,17110,2
|
|
20240409,131500,78806790,17110,17110,17110,17110,0
|
|
20240409,131400,78806790,17110,17110,17110,17110,0
|
|
20240409,131300,78806790,17110,17120,17120,17110,12
|
|
20240409,131200,78601370,17110,17110,17110,17110,1
|
|
20240409,131100,78584260,17110,17110,17110,17110,1
|
|
20240409,131000,78567150,17110,17110,17110,17110,0
|
|
20240409,130900,78567150,17110,17110,17110,17110,31
|
|
20240409,130800,78036740,17110,17110,17110,17110,2
|
|
20240409,130700,78002520,17110,17110,17110,17110,0
|
|
20240409,130600,78002520,17110,17110,17110,17110,0
|
|
20240409,130500,78002520,17110,17120,17120,17110,3
|
|
20240409,130400,77951180,17110,17110,17110,17110,0
|
|
20240409,130300,77951180,17110,17110,17110,17110,1
|
|
20240409,130200,77934070,17110,17110,17110,17110,0
|
|
20240409,130100,77934070,17110,17110,17110,17110,2
|
|
20240409,130000,77899850,17120,17120,17120,17120,0
|
|
20240409,125900,77899850,17120,17120,17120,17120,0
|
|
20240409,125800,77899850,17120,17110,17120,17110,50
|
|
20240409,125700,77044320,17110,17110,17110,17110,1
|
|
20240409,125600,77027210,17110,17110,17110,17110,40
|
|
20240409,125500,76342810,17110,17120,17120,17110,173
|
|
20240409,125400,73381070,17120,17130,17130,17120,214
|
|
20240409,125300,69715300,17130,17130,17130,17130,0
|
|
20240409,125200,69715300,17130,17130,17130,17130,0
|
|
20240409,125100,69715300,17130,17130,17130,17130,1
|
|
20240409,125000,69698170,17140,17140,17140,17140,10
|
|
20240409,124900,69526770,17130,17130,17130,17130,24
|
|
20240409,124800,69115650,17130,17130,17130,17130,0
|
|
20240409,124700,69115650,17130,17140,17140,17130,21
|
|
20240409,124600,68755720,17130,17140,17140,17130,60
|
|
20240409,124500,67727390,17140,17150,17150,17140,2
|
|
20240409,124400,67693100,17140,17140,17140,17140,0
|
|
20240409,124300,67693100,17140,17140,17140,17140,1
|
|
20240409,124200,67675960,17140,17140,17140,17140,0
|
|
20240409,124100,67675960,17140,17140,17140,17140,1
|
|
20240409,124000,67658820,17140,17140,17140,17140,1
|
|
20240409,123900,67641680,17140,17140,17140,17140,0
|
|
20240409,123800,67641680,17140,17140,17140,17140,0
|
|
20240409,123700,67641680,17140,17140,17140,17140,0
|
|
20240409,123600,67641680,17140,17140,17140,17140,1
|
|
20240409,123500,67624540,17140,17140,17140,17140,0
|
|
20240409,123400,67624540,17140,17140,17140,17140,0
|
|
20240409,123300,67624540,17140,17140,17140,17140,2
|
|
20240409,123200,67590260,17140,17140,17140,17140,0
|
|
20240409,123100,67590260,17140,17140,17140,17140,12
|
|
20240409,123000,67384580,17140,17140,17140,17140,0
|
|
20240409,122900,67384580,17140,17140,17150,17140,23
|
|
20240409,122800,66990340,17140,17140,17140,17140,0
|
|
20240409,122700,66990340,17140,17140,17140,17140,0
|
|
20240409,122600,66990340,17140,17140,17140,17140,1
|
|
20240409,122500,66973200,17140,17140,17140,17140,1
|
|
20240409,122400,66956060,17140,17140,17140,17140,0
|
|
20240409,122300,66956060,17140,17140,17140,17140,0
|
|
20240409,122200,66956060,17140,17140,17140,17140,1
|
|
20240409,122100,66938920,17140,17140,17140,17140,0
|
|
20240409,122000,66938920,17140,17140,17140,17140,1
|
|
20240409,121900,66921780,17140,17140,17140,17140,0
|
|
20240409,121800,66921780,17140,17140,17140,17140,1
|
|
20240409,121700,66904640,17150,17150,17150,17150,1
|
|
20240409,121600,66887490,17140,17140,17140,17140,0
|
|
20240409,121500,66887490,17140,17140,17140,17140,1
|
|
20240409,121400,66870350,17140,17140,17140,17140,0
|
|
20240409,121300,66870350,17140,17140,17140,17140,1
|
|
20240409,121200,66853210,17140,17140,17140,17140,0
|
|
20240409,121100,66853210,17140,17140,17140,17140,1
|
|
20240409,121000,66836070,17140,17140,17140,17140,0
|
|
20240409,120900,66836070,17140,17140,17140,17140,0
|
|
20240409,120800,66836070,17140,17140,17140,17140,2
|
|
20240409,120700,66801790,17140,17140,17140,17140,0
|
|
20240409,120600,66801790,17140,17140,17140,17140,0
|
|
20240409,120500,66801790,17140,17140,17140,17140,0
|
|
20240409,120400,66801790,17140,17140,17140,17140,1
|
|
20240409,120300,66784650,17140,17140,17140,17140,1
|
|
20240409,120200,66767510,17140,17150,17150,17140,11
|
|
20240409,120100,66578870,17140,17140,17140,17140,0
|
|
20240409,120000,66578870,17140,17140,17140,17140,1
|
|
20240409,115900,66561730,17140,17140,17140,17140,1
|
|
20240409,115800,66544590,17140,17140,17140,17140,0
|
|
20240409,115700,66544590,17140,17140,17140,17140,1
|
|
20240409,115600,66527450,17140,17140,17140,17140,0
|
|
20240409,115500,66527450,17140,17130,17140,17130,62
|
|
20240409,115400,65464790,17130,17130,17130,17130,0
|
|
20240409,115300,65464790,17130,17130,17130,17130,2
|
|
20240409,115200,65430530,17130,17130,17130,17130,0
|
|
20240409,115100,65430530,17130,17130,17130,17130,0
|
|
20240409,115000,65430530,17130,17130,17130,17130,2
|
|
20240409,114900,65396270,17130,17130,17130,17130,0
|
|
20240409,114800,65396270,17130,17130,17130,17130,51
|
|
20240409,114700,64522640,17130,17130,17130,17130,273
|
|
20240409,114600,59846150,17130,17130,17130,17130,1
|
|
20240409,114500,59829020,17130,17140,17140,17130,154
|
|
20240409,114400,57189500,17140,17140,17140,17140,0
|
|
20240409,114300,57189500,17140,17150,17150,17140,6
|
|
20240409,114200,57086610,17150,17150,17150,17150,1
|
|
20240409,114100,57069460,17140,17140,17140,17140,0
|
|
20240409,114000,57069460,17140,17140,17140,17140,0
|
|
20240409,113900,57069460,17140,17140,17140,17140,19
|
|
20240409,113800,56743800,17140,17140,17140,17140,0
|
|
20240409,113700,56743800,17140,17140,17140,17140,100
|
|
20240409,113600,55029800,17140,17140,17140,17140,0
|
|
20240409,113500,55029800,17140,17140,17140,17140,1
|
|
20240409,113400,55012660,17140,17140,17140,17140,0
|
|
20240409,113300,55012660,17140,17140,17140,17140,0
|
|
20240409,113200,55012660,17140,17140,17140,17140,1
|
|
20240409,113100,54995520,17150,17150,17150,17150,10
|
|
20240409,113000,54824020,17140,17140,17140,17140,0
|
|
20240409,112900,54824020,17140,17140,17140,17140,1
|
|
20240409,112800,54806880,17140,17140,17140,17140,2
|
|
20240409,112700,54772600,17140,17140,17140,17140,1
|
|
20240409,112600,54755460,17150,17150,17150,17150,0
|
|
20240409,112500,54755460,17150,17150,17150,17150,20
|
|
20240409,112400,54412460,17150,17150,17150,17150,0
|
|
20240409,112300,54412460,17150,17150,17150,17150,0
|
|
20240409,112200,54412460,17150,17150,17150,17150,0
|
|
20240409,112100,54412460,17150,17150,17150,17150,1
|
|
20240409,112000,54395310,17150,17150,17150,17150,0
|
|
20240409,111900,54395310,17150,17150,17150,17140,54
|
|
20240409,111800,53469220,17140,17140,17140,17140,0
|
|
20240409,111700,53469220,17140,17140,17140,17140,24
|
|
20240409,111600,53057860,17140,17130,17140,17130,62
|
|
20240409,111500,51995690,17130,17130,17130,17130,0
|
|
20240409,111400,51995690,17130,17140,17140,17130,6
|
|
20240409,111300,51892860,17130,17130,17130,17130,0
|
|
20240409,111200,51892860,17130,17130,17130,17130,0
|
|
20240409,111100,51892860,17130,17130,17130,17130,0
|
|
20240409,111000,51892860,17130,17130,17130,17130,1
|
|
20240409,110900,51875730,17140,17140,17140,17140,23
|
|
20240409,110800,51481510,17130,17130,17130,17130,0
|
|
20240409,110700,51481510,17130,17140,17140,17130,11
|
|
20240409,110600,51292980,17150,17150,17150,17150,0
|
|
20240409,110500,51292980,17150,17150,17150,17150,1
|
|
20240409,110400,51275830,17130,17140,17140,17130,26
|
|
20240409,110300,50830200,17130,17130,17130,17130,1
|
|
20240409,110200,50813070,17150,17150,17150,17150,9
|
|
20240409,110100,50658720,17150,17150,17150,17150,0
|
|
20240409,110000,50658720,17150,17130,17150,17130,4
|
|
20240409,105900,50590140,17130,17130,17130,17130,0
|
|
20240409,105800,50590140,17130,17130,17130,17130,0
|
|
20240409,105700,50590140,17130,17130,17130,17130,0
|
|
20240409,105600,50590140,17130,17150,17150,17130,41
|
|
20240409,105500,49887010,17130,17130,17130,17130,1
|
|
20240409,105400,49869880,17130,17130,17130,17130,0
|
|
20240409,105300,49869880,17130,17130,17130,17130,0
|
|
20240409,105200,49869880,17130,17140,17140,17130,237
|
|
20240409,105100,45807720,17140,17140,17140,17140,10
|
|
20240409,105000,45636320,17130,17130,17130,17130,0
|
|
20240409,104900,45636320,17130,17130,17130,17130,0
|
|
20240409,104800,45636320,17130,17130,17130,17130,0
|
|
20240409,104700,45636320,17130,17140,17140,17130,98
|
|
20240409,104600,43957530,17140,17130,17140,17130,36
|
|
20240409,104500,43340800,17130,17130,17130,17130,51
|
|
20240409,104400,42467170,17130,17130,17130,17130,0
|
|
20240409,104300,42467170,17130,17130,17130,17130,238
|
|
20240409,104200,38390230,17130,17130,17130,17130,0
|
|
20240409,104100,38390230,17130,17140,17140,17130,8
|
|
20240409,104000,38253120,17130,17130,17130,17130,74
|
|
20240409,103900,36985500,17130,17130,17130,17130,0
|
|
20240409,103800,36985500,17130,17130,17130,17130,0
|
|
20240409,103700,36985500,17130,17130,17130,17130,0
|
|
20240409,103600,36985500,17130,17130,17130,17130,0
|
|
20240409,103500,36985500,17130,17140,17140,17130,99
|
|
20240409,103400,35288680,17150,17150,17150,17150,0
|
|
20240409,103300,35288680,17150,17150,17150,17150,1
|
|
20240409,103200,35271530,17150,17150,17150,17150,2
|
|
20240409,103100,35237230,17150,17150,17150,17150,1
|
|
20240409,103000,35220080,17150,17150,17150,17150,1
|
|
20240409,102900,35202930,17130,17130,17130,17130,0
|
|
20240409,102800,35202930,17130,17130,17130,17130,0
|
|
20240409,102700,35202930,17130,17130,17130,17130,0
|
|
20240409,102600,35202930,17130,17150,17150,17130,60
|
|
20240409,102500,34173950,17130,17140,17140,17130,51
|
|
20240409,102400,33299820,17130,17130,17130,17130,0
|
|
20240409,102300,33299820,17130,17140,17140,17130,16
|
|
20240409,102200,33025670,17150,17150,17150,17150,50
|
|
20240409,102100,32168170,17130,17130,17130,17130,0
|
|
20240409,102000,32168170,17130,17130,17130,17130,260
|
|
20240409,101900,27714370,17130,17130,17130,17130,0
|
|
20240409,101800,27714370,17130,17130,17130,17130,21
|
|
20240409,101700,27354640,17130,17130,17130,17130,6
|
|
20240409,101600,27251860,17150,17150,17150,17150,1
|
|
20240409,101500,27234710,17110,17110,17110,17110,0
|
|
20240409,101400,27234710,17110,17110,17110,17110,0
|
|
20240409,101300,27234710,17110,17110,17110,17110,0
|
|
20240409,101200,27234710,17110,17110,17110,17110,0
|
|
20240409,101100,27234710,17110,17110,17110,17110,0
|
|
20240409,101000,27234710,17110,17110,17110,17110,0
|
|
20240409,100900,27234710,17110,17110,17110,17110,0
|
|
20240409,100800,27234710,17110,17150,17150,17110,2
|
|
20240409,100700,27200450,17150,17150,17150,17150,0
|
|
20240409,100600,27200450,17150,17150,17150,17150,11
|
|
20240409,100500,27011800,17110,17110,17110,17110,0
|
|
20240409,100400,27011800,17110,17110,17110,17110,0
|
|
20240409,100300,27011800,17110,17110,17110,17110,104
|
|
20240409,100200,25232360,17150,17150,17150,17150,1
|
|
20240409,100100,25215210,17150,17150,17150,17150,2
|
|
20240409,100000,25180910,17110,17150,17150,17110,2
|
|
20240409,095900,25146650,17110,17110,17110,17110,0
|
|
20240409,095800,25146650,17110,17110,17110,17110,60
|
|
20240409,095700,24120050,17110,17110,17110,17110,0
|
|
20240409,095600,24120050,17110,17110,17110,17110,0
|
|
20240409,095500,24120050,17110,17110,17110,17110,0
|
|
20240409,095400,24120050,17110,17110,17110,17110,0
|
|
20240409,095300,24120050,17110,17110,17110,17110,0
|
|
20240409,095200,24120050,17110,17110,17110,17110,1
|
|
20240409,095100,24102940,17110,17140,17140,17110,21
|
|
20240409,095000,23743540,17140,17140,17140,17140,0
|
|
20240409,094900,23743540,17140,17140,17140,17140,0
|
|
20240409,094800,23743540,17140,17140,17140,17140,0
|
|
20240409,094700,23743540,17140,17140,17140,17140,0
|
|
20240409,094600,23743540,17140,17140,17140,17140,1
|
|
20240409,094500,23726400,17150,17150,17150,17150,0
|
|
20240409,094400,23726400,17150,17150,17150,17150,1
|
|
20240409,094300,23709250,17150,17150,17150,17150,0
|
|
20240409,094200,23709250,17150,17150,17150,17150,0
|
|
20240409,094100,23709250,17150,17150,17150,17150,3
|
|
20240409,094000,23657800,17150,17170,17170,17150,5
|
|
20240409,093900,23572030,17170,17170,17170,17170,0
|
|
20240409,093800,23572030,17170,17170,17170,17170,0
|
|
20240409,093700,23572030,17170,17170,17170,17170,5
|
|
20240409,093600,23486180,17150,17150,17150,17150,1
|
|
20240409,093500,23469030,17150,17160,17160,17150,72
|
|
20240409,093400,22233610,17160,17160,17160,17160,11
|
|
20240409,093300,22044850,17160,17160,17160,17160,3
|
|
20240409,093200,21993370,17170,17160,17170,17160,7
|
|
20240409,093100,21873210,17160,17170,17170,17160,81
|
|
20240409,093000,20482670,17160,17160,17160,17160,3
|
|
20240409,092900,20431190,17170,17170,17170,17170,0
|
|
20240409,092800,20431190,17170,17160,17170,17160,68
|
|
20240409,092700,19263660,17170,17170,17170,17170,0
|
|
20240409,092600,19263660,17170,17170,17180,17160,400
|
|
20240409,092500,12396370,17160,17160,17160,17160,1
|
|
20240409,092400,12379210,17160,17160,17160,17160,1
|
|
20240409,092300,12362050,17150,17150,17150,17150,15
|
|
20240409,092200,12104800,17150,17190,17190,17150,126
|
|
20240409,092100,9938990,17200,17200,17200,17200,0
|
|
20240409,092000,9938990,17200,17200,17200,17200,0
|
|
20240409,091900,9938990,17200,17200,17200,17200,1
|
|
20240409,091800,9921790,17160,17160,17160,17160,0
|
|
20240409,091700,9921790,17160,17160,17190,17130,491
|
|
20240409,091600,1488860,17170,17170,17170,17170,0
|
|
20240409,091500,1488860,17170,17170,17170,17170,0
|
|
20240409,091400,1488860,17170,17170,17170,17170,0
|
|
20240409,091300,1488860,17170,17170,17170,17170,0
|
|
20240409,091200,1488860,17170,17170,17170,17170,0
|
|
20240409,091100,1488860,17170,17170,17170,17170,0
|
|
20240409,091000,1488860,17170,17170,17170,17170,0
|
|
20240409,090900,1488860,17170,17170,17170,17170,0
|
|
20240409,090800,1488860,17170,17170,17170,17170,20
|
|
20240409,090700,1145460,17180,17180,17180,17180,0
|
|
20240409,090600,1145460,17180,17180,17180,17180,0
|
|
20240409,090500,1145460,17180,17180,17180,17180,0
|
|
20240409,090400,1145460,17180,17180,17180,17180,0
|
|
20240409,090300,1145460,17180,17180,17180,17180,0
|
|
20240409,090200,1145460,17180,17180,17180,17180,0
|
|
20240409,090100,1145460,17180,17180,17180,17180,0
|
|
20240409,090000,1145460,17180,17080,17180,17080,67
|