621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191800,413103210,11250,11250,11250,11250,436
|
|
20240422,191700,413103210,11250,11250,11250,11250,0
|
|
20240422,191600,413103210,11250,11250,11250,11250,0
|
|
20240422,191500,413103210,11250,11250,11250,11250,0
|
|
20240422,191400,413103210,11250,11250,11250,11250,0
|
|
20240422,191300,413103210,11250,11250,11250,11250,0
|
|
20240422,191200,413103210,11250,11250,11250,11250,0
|
|
20240422,191100,413103210,11250,11250,11250,11250,0
|
|
20240422,191000,413103210,11250,11250,11250,11250,0
|
|
20240422,190900,413103210,11250,11250,11250,11250,0
|
|
20240422,190800,413103210,11250,11250,11250,11250,0
|
|
20240422,190700,413103210,11250,11250,11250,11250,0
|
|
20240422,190600,413103210,11250,11250,11250,11250,0
|
|
20240422,190500,413103210,11250,11250,11250,11250,0
|
|
20240422,190400,413103210,11250,11250,11250,11250,0
|
|
20240422,190300,413103210,11250,11250,11250,11250,0
|
|
20240422,190200,413103210,11250,11250,11250,11250,0
|
|
20240422,190100,413103210,11250,11250,11250,11250,0
|
|
20240422,190000,413103210,11250,11250,11250,11250,0
|
|
20240422,185900,413103210,11250,11250,11250,11250,0
|
|
20240422,185800,413103210,11250,11250,11250,11250,0
|
|
20240422,185700,413103210,11250,11250,11250,11250,0
|
|
20240422,185600,413103210,11250,11250,11250,11250,0
|
|
20240422,185500,413103210,11250,11250,11250,11250,0
|
|
20240422,185400,413103210,11250,11250,11250,11250,0
|
|
20240422,185300,413103210,11250,11250,11250,11250,0
|
|
20240422,185200,413103210,11250,11250,11250,11250,0
|
|
20240422,185100,413103210,11250,11250,11250,11250,0
|
|
20240422,185000,413103210,11250,11250,11250,11250,0
|
|
20240422,184900,413103210,11250,11250,11250,11250,0
|
|
20240422,184800,413103210,11250,11250,11250,11250,436
|
|
20240422,184700,413103210,11250,11250,11250,11250,0
|
|
20240422,184600,413103210,11250,11250,11250,11250,0
|
|
20240422,184500,413103210,11250,11250,11250,11250,0
|
|
20240422,184400,413103210,11250,11250,11250,11250,0
|
|
20240422,184300,413103210,11250,11250,11250,11250,0
|
|
20240422,184200,413103210,11250,11250,11250,11250,0
|
|
20240422,184100,413103210,11250,11250,11250,11250,0
|
|
20240422,184000,413103210,11250,11250,11250,11250,0
|
|
20240422,183900,413103210,11250,11250,11250,11250,0
|
|
20240422,183800,413103210,11250,11250,11250,11250,0
|
|
20240422,183700,413103210,11250,11250,11250,11250,0
|
|
20240422,183600,413103210,11250,11250,11250,11250,0
|
|
20240422,183500,413103210,11250,11250,11250,11250,0
|
|
20240422,183400,413103210,11250,11250,11250,11250,0
|
|
20240422,183300,413103210,11250,11250,11250,11250,0
|
|
20240422,183200,413103210,11250,11250,11250,11250,0
|
|
20240422,183100,413103210,11250,11250,11250,11250,0
|
|
20240422,183000,413103210,11250,11250,11250,11250,0
|
|
20240422,182900,413103210,11250,11250,11250,11250,0
|
|
20240422,182800,413103210,11250,11250,11250,11250,0
|
|
20240422,182700,413103210,11250,11250,11250,11250,0
|
|
20240422,182600,413103210,11250,11250,11250,11250,0
|
|
20240422,182500,413103210,11250,11250,11250,11250,0
|
|
20240422,182400,413103210,11250,11250,11250,11250,0
|
|
20240422,182300,413103210,11250,11250,11250,11250,0
|
|
20240422,182200,413103210,11250,11250,11250,11250,0
|
|
20240422,182100,413103210,11250,11250,11250,11250,0
|
|
20240422,182000,413103210,11250,11250,11250,11250,0
|
|
20240422,181900,413103210,11250,11250,11250,11250,0
|
|
20240422,181800,413103210,11250,11250,11250,11250,436
|
|
20240422,181700,413103210,11250,11250,11250,11250,0
|
|
20240422,181600,413103210,11250,11250,11250,11250,0
|
|
20240422,181500,413103210,11250,11250,11250,11250,0
|
|
20240422,181400,413103210,11250,11250,11250,11250,0
|
|
20240422,181300,413103210,11250,11250,11250,11250,0
|
|
20240422,181200,413103210,11250,11250,11250,11250,0
|
|
20240422,181100,413103210,11250,11250,11250,11250,0
|
|
20240422,181000,413103210,11250,11250,11250,11250,0
|
|
20240422,180900,413103210,11250,11250,11250,11250,0
|
|
20240422,180800,413103210,11250,11250,11250,11250,0
|
|
20240422,180700,413103210,11250,11250,11250,11250,0
|
|
20240422,180600,413103210,11250,11250,11250,11250,0
|
|
20240422,180500,413103210,11250,11250,11250,11250,0
|
|
20240422,180400,413103210,11250,11250,11250,11250,0
|
|
20240422,180300,413103210,11250,11250,11250,11250,0
|
|
20240422,180200,413103210,11250,11250,11250,11250,0
|
|
20240422,180100,413103210,11250,11250,11250,11250,0
|
|
20240422,180000,413103210,11250,11250,11250,11250,0
|
|
20240422,175900,413103210,11250,11250,11250,11250,0
|
|
20240422,175800,413103210,11250,11250,11250,11250,0
|
|
20240422,175700,413103210,11250,11250,11250,11250,0
|
|
20240422,175600,413103210,11250,11250,11250,11250,0
|
|
20240422,175500,413103210,11250,11250,11250,11250,0
|
|
20240422,175400,413103210,11250,11250,11250,11250,0
|
|
20240422,175300,413103210,11250,11250,11250,11250,0
|
|
20240422,175200,413103210,11250,11250,11250,11250,0
|
|
20240422,175100,413103210,11250,11250,11250,11250,0
|
|
20240422,175000,413103210,11250,11250,11250,11250,0
|
|
20240422,174900,413103210,11250,11250,11250,11250,0
|
|
20240422,174800,413103210,11250,11250,11250,11250,436
|
|
20240422,174700,413103210,11250,11250,11250,11250,0
|
|
20240422,174600,413103210,11250,11250,11250,11250,0
|
|
20240422,174500,413103210,11250,11250,11250,11250,0
|
|
20240422,174400,413103210,11250,11250,11250,11250,0
|
|
20240422,174300,413103210,11250,11250,11250,11250,0
|
|
20240422,174200,413103210,11250,11250,11250,11250,0
|
|
20240422,174100,413103210,11250,11250,11250,11250,0
|
|
20240422,174000,413103210,11250,11250,11250,11250,0
|
|
20240422,173900,413103210,11250,11250,11250,11250,0
|
|
20240422,173800,413103210,11250,11250,11250,11250,0
|
|
20240422,173700,413103210,11250,11250,11250,11250,0
|
|
20240422,173600,413103210,11250,11250,11250,11250,0
|
|
20240422,173500,413103210,11250,11250,11250,11250,0
|
|
20240422,173400,413103210,11250,11250,11250,11250,0
|
|
20240422,173300,413103210,11250,11250,11250,11250,0
|
|
20240422,173200,413103210,11250,11250,11250,11250,0
|
|
20240422,173100,413103210,11250,11250,11250,11250,0
|
|
20240422,173000,413103210,11250,11250,11250,11250,0
|
|
20240422,172900,413103210,11250,11250,11250,11250,0
|
|
20240422,172800,413103210,11250,11250,11250,11250,0
|
|
20240422,172700,413103210,11250,11250,11250,11250,0
|
|
20240422,172600,413103210,11250,11250,11250,11250,0
|
|
20240422,172500,413103210,11250,11250,11250,11250,0
|
|
20240422,172400,413103210,11250,11250,11250,11250,0
|
|
20240422,172300,413103210,11250,11250,11250,11250,0
|
|
20240422,172200,413103210,11250,11250,11250,11250,0
|
|
20240422,172100,413103210,11250,11250,11250,11250,0
|
|
20240422,172000,413103210,11250,11250,11250,11250,0
|
|
20240422,171900,413103210,11250,11250,11250,11250,0
|
|
20240422,171800,413103210,11250,11250,11250,11250,436
|
|
20240422,171700,413103210,11250,11250,11250,11250,0
|
|
20240422,171600,413103210,11250,11250,11250,11250,0
|
|
20240422,171500,413103210,11250,11250,11250,11250,0
|
|
20240422,171400,413103210,11250,11250,11250,11250,0
|
|
20240422,171300,413103210,11250,11250,11250,11250,0
|
|
20240422,171200,413103210,11250,11250,11250,11250,0
|
|
20240422,171100,413103210,11250,11250,11250,11250,0
|
|
20240422,171000,413103210,11250,11250,11250,11250,0
|
|
20240422,170900,413103210,11250,11250,11250,11250,0
|
|
20240422,170800,413103210,11250,11250,11250,11250,0
|
|
20240422,170700,413103210,11250,11250,11250,11250,0
|
|
20240422,170600,413103210,11250,11250,11250,11250,0
|
|
20240422,170500,413103210,11250,11250,11250,11250,0
|
|
20240422,170400,413103210,11250,11250,11250,11250,0
|
|
20240422,170300,413103210,11250,11250,11250,11250,0
|
|
20240422,170200,413103210,11250,11250,11250,11250,0
|
|
20240422,170100,413103210,11250,11250,11250,11250,0
|
|
20240422,170000,413103210,11250,11250,11250,11250,0
|
|
20240422,165900,413103210,11250,11250,11250,11250,0
|
|
20240422,165800,413103210,11250,11250,11250,11250,0
|
|
20240422,165700,413103210,11250,11250,11250,11250,0
|
|
20240422,165600,413103210,11250,11250,11250,11250,0
|
|
20240422,165500,413103210,11250,11250,11250,11250,0
|
|
20240422,165400,413103210,11250,11250,11250,11250,0
|
|
20240422,165300,413103210,11250,11250,11250,11250,0
|
|
20240422,165200,413103210,11250,11250,11250,11250,0
|
|
20240422,165100,413103210,11250,11250,11250,11250,0
|
|
20240422,165000,413103210,11250,11250,11250,11250,0
|
|
20240422,164900,413103210,11250,11250,11250,11250,0
|
|
20240422,164800,413103210,11250,11250,11250,11250,436
|
|
20240422,164700,413103210,11250,11250,11250,11250,0
|
|
20240422,164600,413103210,11250,11250,11250,11250,0
|
|
20240422,164500,413103210,11250,11250,11250,11250,0
|
|
20240422,164400,413103210,11250,11250,11250,11250,0
|
|
20240422,164300,413103210,11250,11250,11250,11250,0
|
|
20240422,164200,413103210,11250,11250,11250,11250,0
|
|
20240422,164100,413103210,11250,11250,11250,11250,0
|
|
20240422,164000,413103210,11250,11250,11250,11250,0
|
|
20240422,163900,413103210,11250,11250,11250,11250,0
|
|
20240422,163800,413103210,11250,11250,11250,11250,0
|
|
20240422,163700,413103210,11250,11250,11250,11250,0
|
|
20240422,163600,413103210,11250,11250,11250,11250,0
|
|
20240422,163500,413103210,11250,11250,11250,11250,0
|
|
20240422,163400,413103210,11250,11250,11250,11250,0
|
|
20240422,163300,413103210,11250,11250,11250,11250,0
|
|
20240422,163200,413103210,11250,11250,11250,11250,0
|
|
20240422,163100,413103210,11250,11250,11250,11250,0
|
|
20240422,163000,413103210,11250,11250,11250,11250,0
|
|
20240422,162900,413103210,11250,11250,11250,11250,0
|
|
20240422,162800,413103210,11250,11250,11250,11250,0
|
|
20240422,162700,413103210,11250,11250,11250,11250,0
|
|
20240422,162600,413103210,11250,11250,11250,11250,0
|
|
20240422,162500,413103210,11250,11250,11250,11250,0
|
|
20240422,162400,413103210,11250,11250,11250,11250,0
|
|
20240422,162300,413103210,11250,11250,11250,11250,0
|
|
20240422,162200,413103210,11250,11250,11250,11250,0
|
|
20240422,162100,413103210,11250,11250,11250,11250,0
|
|
20240422,162000,413103210,11250,11250,11250,11250,0
|
|
20240422,161900,413103210,11250,11250,11250,11250,0
|
|
20240422,161800,413103210,11250,11250,11250,11250,436
|
|
20240422,161700,413103210,11250,11250,11250,11250,0
|
|
20240422,161600,413103210,11250,11250,11250,11250,0
|
|
20240422,161500,413103210,11250,11250,11250,11250,0
|
|
20240422,161400,413103210,11250,11250,11250,11250,0
|
|
20240422,161300,413103210,11250,11250,11250,11250,0
|
|
20240422,161200,413103210,11250,11250,11250,11250,0
|
|
20240422,161100,413103210,11250,11250,11250,11250,0
|
|
20240422,161000,413103210,11250,11250,11250,11250,0
|
|
20240422,160900,413103210,11250,11250,11250,11250,0
|
|
20240422,160800,413103210,11250,11250,11250,11250,0
|
|
20240422,160700,413103210,11250,11250,11250,11250,0
|
|
20240422,160600,413103210,11250,11250,11250,11250,0
|
|
20240422,160500,413103210,11250,11250,11250,11250,0
|
|
20240422,160400,413103210,11250,11250,11250,11250,0
|
|
20240422,160300,413103210,11250,11250,11250,11250,0
|
|
20240422,160200,413103210,11250,11250,11250,11250,0
|
|
20240422,160100,413103210,11250,11250,11250,11250,0
|
|
20240422,160000,413103210,11250,11250,11250,11250,0
|
|
20240422,155900,413103210,11250,11250,11250,11250,0
|
|
20240422,155800,413103210,11250,11250,11250,11250,0
|
|
20240422,155700,413103210,11250,11250,11250,11250,0
|
|
20240422,155600,413103210,11250,11250,11250,11250,0
|
|
20240422,155500,413103210,11250,11250,11250,11250,0
|
|
20240422,155400,413103210,11250,11250,11250,11250,0
|
|
20240422,155300,413103210,11250,11250,11250,11250,0
|
|
20240422,155200,413103210,11250,11250,11250,11250,0
|
|
20240422,155100,413103210,11250,11250,11250,11250,0
|
|
20240422,155000,413103210,11250,11250,11250,11250,0
|
|
20240422,154900,413103210,11250,11250,11250,11250,0
|
|
20240422,154800,413103210,11250,11250,11250,11250,436
|
|
20240422,154700,413103210,11250,11250,11250,11250,0
|
|
20240422,154600,413103210,11250,11250,11250,11250,0
|
|
20240422,154500,413103210,11250,11250,11250,11250,0
|
|
20240422,154400,413103210,11250,11250,11250,11250,0
|
|
20240422,154300,413103210,11250,11250,11250,11250,0
|
|
20240422,154200,413103210,11250,11250,11250,11250,0
|
|
20240422,154100,413103210,11250,11250,11250,11250,0
|
|
20240422,154000,413103210,11250,11250,11250,11250,0
|
|
20240422,153900,413103210,11250,11250,11250,11250,0
|
|
20240422,153800,413103210,11250,11250,11250,11250,0
|
|
20240422,153700,413103210,11250,11250,11250,11250,0
|
|
20240422,153600,413103210,11250,11250,11250,11250,0
|
|
20240422,153500,413103210,11250,11250,11250,11250,0
|
|
20240422,153400,413103210,11250,11250,11250,11250,0
|
|
20240422,153300,413103210,11250,11250,11250,11250,0
|
|
20240422,153200,413103210,11250,11250,11250,11250,0
|
|
20240422,153100,413103210,11250,11250,11250,11250,0
|
|
20240422,153000,413103210,11250,11250,11250,11250,436
|
|
20240422,152900,408198210,11230,11230,11230,11230,0
|
|
20240422,152800,408198210,11230,11230,11230,11230,0
|
|
20240422,152700,408198210,11230,11230,11230,11230,0
|
|
20240422,152600,408198210,11230,11230,11230,11230,0
|
|
20240422,152500,408198210,11230,11230,11230,11230,0
|
|
20240422,152400,408198210,11230,11230,11230,11230,0
|
|
20240422,152300,408198210,11230,11230,11230,11230,0
|
|
20240422,152200,408198210,11230,11230,11230,11230,0
|
|
20240422,152100,408198210,11230,11230,11230,11230,0
|
|
20240422,152000,408198210,11230,11230,11230,11230,0
|
|
20240422,151900,408198210,11230,11230,11230,11230,1
|
|
20240422,151800,408186980,11250,11240,11250,11240,51
|
|
20240422,151700,407613430,11240,11240,11240,11240,0
|
|
20240422,151600,407613430,11240,11240,11240,11230,26
|
|
20240422,151500,407321250,11240,11240,11240,11240,5
|
|
20240422,151400,407265050,11230,11240,11240,11230,68
|
|
20240422,151300,406501360,11240,11240,11240,11240,7
|
|
20240422,151200,406422680,11240,11230,11240,11230,6
|
|
20240422,151100,406355270,11240,11240,11240,11240,6
|
|
20240422,151000,406287830,11240,11230,11240,11230,12
|
|
20240422,150900,406152960,11230,11240,11240,11230,16
|
|
20240422,150800,405973250,11240,11240,11240,11240,5
|
|
20240422,150700,405917050,11250,11250,11250,11250,5
|
|
20240422,150600,405860800,11250,11240,11250,11240,13
|
|
20240422,150500,405714570,11240,11240,11240,11230,31
|
|
20240422,150400,405366330,11230,11240,11240,11230,343
|
|
20240422,150300,401514410,11240,11220,11240,11220,342
|
|
20240422,150200,397674170,11220,11220,11220,11220,7
|
|
20240422,150100,397595630,11220,11220,11220,11220,6
|
|
20240422,150000,397528310,11210,11190,11220,11190,992
|
|
20240422,145900,386417720,11190,11190,11190,11190,404
|
|
20240422,145800,381896960,11190,11190,11190,11190,124
|
|
20240422,145700,380509400,11190,11190,11190,11190,3
|
|
20240422,145600,380475830,11190,11190,11190,11190,7
|
|
20240422,145500,380397500,11190,11180,11190,11180,7
|
|
20240422,145400,380319210,11180,11180,11180,11170,29
|
|
20240422,145300,379995010,11170,11180,11180,11170,217
|
|
20240422,145200,377569060,11170,11180,11180,11170,413
|
|
20240422,145100,372951780,11180,11180,11190,11180,21
|
|
20240422,145000,372716930,11190,11190,11190,11190,3
|
|
20240422,144900,372683360,11190,11190,11190,11190,10
|
|
20240422,144800,372571460,11190,11180,11190,11180,57
|
|
20240422,144700,371934130,11190,11190,11190,11190,3
|
|
20240422,144600,371900560,11190,11190,11200,11190,211
|
|
20240422,144500,369539460,11200,11200,11200,11200,22
|
|
20240422,144400,369293060,11200,11200,11200,11200,10
|
|
20240422,144300,369181060,11190,11190,11190,11190,2
|
|
20240422,144200,369158680,11190,11200,11210,11190,21
|
|
20240422,144100,368923600,11200,11210,11210,11200,227
|
|
20240422,144000,366379010,11210,11210,11210,11210,4
|
|
20240422,143900,366334170,11210,11210,11210,11210,6
|
|
20240422,143800,366266910,11210,11200,11210,11200,12
|
|
20240422,143700,366132450,11200,11210,11210,11200,6
|
|
20240422,143600,366065200,11220,11200,11220,11200,17
|
|
20240422,143500,365874620,11200,11200,11200,11200,3
|
|
20240422,143400,365841020,11200,11200,11200,11200,5
|
|
20240422,143300,365785020,11200,11200,11200,11200,7
|
|
20240422,143200,365706620,11200,11200,11200,11200,0
|
|
20240422,143100,365706620,11200,11200,11200,11200,0
|
|
20240422,143000,365706620,11200,11200,11200,11200,0
|
|
20240422,142900,365706620,11200,11200,11200,11200,8
|
|
20240422,142800,365617020,11230,11190,11230,11190,4
|
|
20240422,142700,365572170,11200,11200,11200,11200,1
|
|
20240422,142600,365560970,11230,11180,11230,11180,92
|
|
20240422,142500,364530660,11180,11180,11180,11180,13
|
|
20240422,142400,364385320,11190,11190,11190,11190,322
|
|
20240422,142300,360782140,11190,11190,11190,11190,0
|
|
20240422,142200,360782140,11190,11190,11190,11190,156
|
|
20240422,142100,359036500,11200,11200,11200,11200,1
|
|
20240422,142000,359025300,11200,11200,11200,11200,5
|
|
20240422,141900,358969300,11200,11200,11200,11200,78
|
|
20240422,141800,358095700,11200,11200,11200,11200,13
|
|
20240422,141700,357950100,11220,11220,11240,11220,4
|
|
20240422,141600,357905180,11220,11220,11220,11220,1
|
|
20240422,141500,357893960,11230,11220,11230,11220,3
|
|
20240422,141400,357860290,11220,11220,11220,11220,1
|
|
20240422,141300,357849070,11200,11200,11200,11200,0
|
|
20240422,141200,357849070,11200,11200,11200,11200,300
|
|
20240422,141100,354489070,11220,11220,11220,11220,0
|
|
20240422,141000,354489070,11220,11220,11220,11220,4
|
|
20240422,140900,354444190,11230,11230,11230,11230,0
|
|
20240422,140800,354444190,11230,11230,11230,11230,0
|
|
20240422,140700,354444190,11230,11230,11230,11230,0
|
|
20240422,140600,354444190,11230,11230,11230,11230,0
|
|
20240422,140500,354444190,11230,11230,11230,11230,1
|
|
20240422,140400,354432960,11200,11240,11240,11200,238
|
|
20240422,140300,351758680,11240,11240,11240,11240,0
|
|
20240422,140200,351758680,11240,11240,11240,11240,0
|
|
20240422,140100,351758680,11240,11240,11240,11240,1
|
|
20240422,140000,351747440,11250,11250,11250,11250,50
|
|
20240422,135900,351184940,11240,11240,11240,11240,6
|
|
20240422,135800,351117500,11240,11240,11240,11240,0
|
|
20240422,135700,351117500,11240,11240,11240,11240,50
|
|
20240422,135600,350555500,11250,11250,11250,11250,0
|
|
20240422,135500,350555500,11250,11250,11250,11250,0
|
|
20240422,135400,350555500,11250,11250,11250,11250,26
|
|
20240422,135300,350263000,11250,11250,11250,11250,0
|
|
20240422,135200,350263000,11250,11250,11250,11250,0
|
|
20240422,135100,350263000,11250,11250,11250,11250,0
|
|
20240422,135000,350263000,11250,11250,11250,11250,10
|
|
20240422,134900,350150500,11250,11250,11250,11250,0
|
|
20240422,134800,350150500,11250,11250,11250,11250,0
|
|
20240422,134700,350150500,11250,11250,11250,11250,0
|
|
20240422,134600,350150500,11250,11250,11250,11250,0
|
|
20240422,134500,350150500,11250,11250,11250,11250,8
|
|
20240422,134400,350060500,11250,11250,11250,11250,44
|
|
20240422,134300,349565500,11250,11250,11250,11250,33
|
|
20240422,134200,349194250,11250,11250,11250,11240,98
|
|
20240422,134100,348092580,11250,11250,11250,11250,29
|
|
20240422,134000,347766330,11250,11250,11250,11250,30
|
|
20240422,133900,347428830,11250,11250,11250,11250,28
|
|
20240422,133800,347113830,11250,11250,11250,11240,23
|
|
20240422,133700,346855180,11250,11250,11250,11250,66
|
|
20240422,133600,346112680,11250,11250,11250,11250,28
|
|
20240422,133500,345797680,11250,11250,11250,11250,29
|
|
20240422,133400,345471430,11250,11240,11250,11240,382
|
|
20240422,133300,341175340,11240,11240,11240,11240,26
|
|
20240422,133200,340883100,11240,11230,11240,11230,548
|
|
20240422,133100,334728710,11230,11230,11230,11230,28
|
|
20240422,133000,334414270,11230,11230,11230,11230,13
|
|
20240422,132900,334268280,11230,11230,11230,11230,18
|
|
20240422,132800,334066140,11220,11230,11230,11220,113
|
|
20240422,132700,332797260,11230,11230,11230,11230,32
|
|
20240422,132600,332437900,11230,11230,11230,11230,18
|
|
20240422,132500,332235760,11230,11230,11230,11220,12
|
|
20240422,132400,332101040,11220,11240,11240,11200,1086
|
|
20240422,132300,319935460,11240,11240,11250,11240,519
|
|
20240422,132200,314101880,11240,11240,11240,11230,174
|
|
20240422,132100,312146230,11240,11220,11250,11220,1303
|
|
20240422,132000,297512020,11210,11220,11220,11210,42
|
|
20240422,131900,297040800,11220,11220,11220,11220,16
|
|
20240422,131800,296861280,11220,11220,11220,11220,21
|
|
20240422,131700,296625660,11220,11220,11220,11220,20
|
|
20240422,131600,296401260,11220,11220,11220,11220,26
|
|
20240422,131500,296109540,11220,11200,11220,11200,841
|
|
20240422,131400,286690220,11190,11190,11190,11190,100
|
|
20240422,131300,285571220,11200,11210,11210,11200,665
|
|
20240422,131200,278123140,11210,11210,11210,11210,0
|
|
20240422,131100,278123140,11210,11210,11210,11210,0
|
|
20240422,131000,278123140,11210,11210,11210,11210,25
|
|
20240422,130900,277842890,11210,11210,11210,11210,4
|
|
20240422,130800,277798050,11210,11210,11210,11210,1
|
|
20240422,130700,277786840,11220,11220,11220,11220,1
|
|
20240422,130600,277775620,11210,11210,11210,11210,0
|
|
20240422,130500,277775620,11210,11210,11210,11210,0
|
|
20240422,130400,277775620,11210,11210,11210,11210,0
|
|
20240422,130300,277775620,11210,11210,11210,11210,12
|
|
20240422,130200,277641100,11200,11200,11200,11200,0
|
|
20240422,130100,277641100,11200,11200,11200,11200,1
|
|
20240422,130000,277629900,11210,11210,11210,11210,0
|
|
20240422,125900,277629900,11210,11210,11210,11210,46
|
|
20240422,125800,277114240,11200,11200,11200,11200,0
|
|
20240422,125700,277114240,11200,11200,11200,11200,22
|
|
20240422,125600,276867840,11200,11200,11200,11200,4
|
|
20240422,125500,276823040,11200,11200,11200,11200,0
|
|
20240422,125400,276823040,11200,11200,11200,11200,0
|
|
20240422,125300,276823040,11200,11200,11200,11200,5
|
|
20240422,125200,276767040,11200,11200,11200,11200,0
|
|
20240422,125100,276767040,11200,11200,11200,11200,0
|
|
20240422,125000,276767040,11200,11200,11200,11200,0
|
|
20240422,124900,276767040,11200,11200,11200,11200,0
|
|
20240422,124800,276767040,11200,11200,11200,11200,4
|
|
20240422,124700,276722240,11210,11210,11210,11210,1
|
|
20240422,124600,276711030,11210,11210,11210,11210,0
|
|
20240422,124500,276711030,11210,11210,11210,11210,4
|
|
20240422,124400,276666190,11230,11230,11230,11230,0
|
|
20240422,124300,276666190,11230,11210,11230,11210,20
|
|
20240422,124200,276441870,11220,11220,11220,11220,590
|
|
20240422,124100,269822070,11210,11210,11210,11210,531
|
|
20240422,124000,263869560,11210,11210,11210,11210,0
|
|
20240422,123900,263869560,11210,11210,11210,11210,192
|
|
20240422,123800,261717240,11200,11200,11200,11200,0
|
|
20240422,123700,261717240,11200,11200,11200,11200,10
|
|
20240422,123600,261605240,11200,11200,11200,11200,70
|
|
20240422,123500,260821240,11190,11190,11190,11190,0
|
|
20240422,123400,260821240,11190,11190,11190,11190,9
|
|
20240422,123300,260720530,11190,11190,11190,11190,50
|
|
20240422,123200,260161030,11190,11210,11210,11190,377
|
|
20240422,123100,255935040,11200,11190,11200,11190,163
|
|
20240422,123000,254110160,11190,11190,11190,11190,2
|
|
20240422,122900,254087780,11190,11190,11190,11190,0
|
|
20240422,122800,254087780,11190,11190,11190,11190,1
|
|
20240422,122700,254076590,11190,11190,11190,11190,0
|
|
20240422,122600,254076590,11190,11190,11190,11190,10
|
|
20240422,122500,253964690,11180,11180,11180,11180,0
|
|
20240422,122400,253964690,11180,11180,11180,11180,0
|
|
20240422,122300,253964690,11180,11180,11180,11180,0
|
|
20240422,122200,253964690,11180,11180,11180,11180,0
|
|
20240422,122100,253964690,11180,11180,11180,11180,560
|
|
20240422,122000,247703890,11180,11180,11180,11180,6
|
|
20240422,121900,247636810,11180,11180,11180,11180,102
|
|
20240422,121800,246496450,11190,11190,11190,11190,52
|
|
20240422,121700,245914570,11190,11190,11190,11190,0
|
|
20240422,121600,245914570,11190,11190,11190,11190,70
|
|
20240422,121500,245131270,11190,11190,11190,11190,0
|
|
20240422,121400,245131270,11190,11190,11190,11190,0
|
|
20240422,121300,245131270,11190,11190,11190,11190,0
|
|
20240422,121200,245131270,11190,11170,11200,11170,303
|
|
20240422,121100,241741590,11170,11170,11170,11170,1
|
|
20240422,121000,241730420,11200,11200,11200,11200,0
|
|
20240422,120900,241730420,11200,11200,11200,11200,0
|
|
20240422,120800,241730420,11200,11160,11200,11160,65
|
|
20240422,120700,241003590,11150,11140,11150,11140,8
|
|
20240422,120600,240914400,11150,11140,11150,11140,18
|
|
20240422,120500,240713720,11140,11140,11140,11140,0
|
|
20240422,120400,240713720,11140,11140,11140,11140,0
|
|
20240422,120300,240713720,11140,11140,11140,11140,1
|
|
20240422,120200,240702580,11120,11120,11120,11120,0
|
|
20240422,120100,240702580,11120,11120,11120,11120,0
|
|
20240422,120000,240702580,11120,11120,11120,11120,0
|
|
20240422,115900,240702580,11120,11120,11120,11120,0
|
|
20240422,115800,240702580,11120,11120,11120,11120,0
|
|
20240422,115700,240702580,11120,11120,11120,11120,0
|
|
20240422,115600,240702580,11120,11120,11120,11120,0
|
|
20240422,115500,240702580,11120,11120,11120,11120,0
|
|
20240422,115400,240702580,11120,11120,11120,11120,0
|
|
20240422,115300,240702580,11120,11120,11120,11120,0
|
|
20240422,115200,240702580,11120,11120,11120,11120,0
|
|
20240422,115100,240702580,11120,11120,11120,11120,0
|
|
20240422,115000,240702580,11120,11120,11120,11120,0
|
|
20240422,114900,240702580,11120,11120,11120,11120,0
|
|
20240422,114800,240702580,11120,11120,11120,11120,0
|
|
20240422,114700,240702580,11120,11120,11120,11120,0
|
|
20240422,114600,240702580,11120,11120,11120,11120,0
|
|
20240422,114500,240702580,11120,11120,11120,11120,0
|
|
20240422,114400,240702580,11120,11120,11120,11120,0
|
|
20240422,114300,240702580,11120,11120,11120,11120,50
|
|
20240422,114200,240146580,11120,11120,11120,11120,0
|
|
20240422,114100,240146580,11120,11120,11120,11120,12
|
|
20240422,114000,240013140,11120,11120,11120,11120,0
|
|
20240422,113900,240013140,11120,11120,11120,11120,0
|
|
20240422,113800,240013140,11120,11120,11120,11120,0
|
|
20240422,113700,240013140,11120,11120,11120,11120,46
|
|
20240422,113600,239501620,11140,11140,11140,11140,1
|
|
20240422,113500,239490480,11140,11140,11140,11140,0
|
|
20240422,113400,239490480,11140,11140,11140,11140,0
|
|
20240422,113300,239490480,11140,11150,11150,11140,103
|
|
20240422,113200,238342990,11150,11150,11150,11150,0
|
|
20240422,113100,238342990,11150,11150,11150,11150,0
|
|
20240422,113000,238342990,11150,11150,11150,11150,2
|
|
20240422,112900,238320690,11160,11160,11160,11160,0
|
|
20240422,112800,238320690,11160,11160,11160,11160,0
|
|
20240422,112700,238320690,11160,11160,11160,11160,0
|
|
20240422,112600,238320690,11160,11160,11160,11160,0
|
|
20240422,112500,238320690,11160,11160,11160,11160,0
|
|
20240422,112400,238320690,11160,11160,11160,11160,1
|
|
20240422,112300,238309530,11170,11170,11170,11170,0
|
|
20240422,112200,238309530,11170,11160,11170,11160,3
|
|
20240422,112100,238276030,11170,11160,11170,11160,43
|
|
20240422,112000,237795730,11160,11160,11160,11160,0
|
|
20240422,111900,237795730,11160,11160,11160,11160,1
|
|
20240422,111800,237784570,11170,11170,11170,11170,0
|
|
20240422,111700,237784570,11170,11170,11170,11170,1
|
|
20240422,111600,237773400,11140,11140,11140,11140,60
|
|
20240422,111500,237105000,11140,11120,11140,11120,382
|
|
20240422,111400,232849840,11130,11170,11170,11130,650
|
|
20240422,111300,225610720,11190,11190,11190,11190,0
|
|
20240422,111200,225610720,11190,11190,11190,11190,0
|
|
20240422,111100,225610720,11190,11190,11190,11190,5
|
|
20240422,111000,225554770,11190,11190,11190,11190,1
|
|
20240422,110900,225543580,11200,11200,11200,11200,0
|
|
20240422,110800,225543580,11200,11200,11200,11200,41
|
|
20240422,110700,225084380,11200,11210,11220,11190,196
|
|
20240422,110600,222889940,11200,11200,11220,11200,26
|
|
20240422,110500,222598720,11210,11220,11220,11210,4732
|
|
20240422,110400,169552900,11210,11200,11230,11200,295
|
|
20240422,110300,166246900,11200,11200,11200,11200,1
|
|
20240422,110200,166235700,11200,11200,11200,11200,146
|
|
20240422,110100,164600500,11200,11200,11200,11200,52
|
|
20240422,110000,164018100,11200,11200,11200,11200,1
|
|
20240422,105900,164006900,11200,11200,11200,11200,0
|
|
20240422,105800,164006900,11200,11200,11200,11200,273
|
|
20240422,105700,160949300,11200,11200,11200,11200,0
|
|
20240422,105600,160949300,11200,11200,11200,11200,1
|
|
20240422,105500,160938100,11200,11210,11210,11190,364
|
|
20240422,105400,156861300,11200,11190,11200,11190,642
|
|
20240422,105300,149672480,11190,11190,11200,11190,603
|
|
20240422,105200,142919920,11190,11160,11190,11160,551
|
|
20240422,105100,136761620,11160,11140,11160,11140,177
|
|
20240422,105000,134788440,11140,11140,11140,11140,65
|
|
20240422,104900,134064340,11140,11140,11140,11140,0
|
|
20240422,104800,134064340,11140,11120,11140,11120,393
|
|
20240422,104700,129689940,11120,11110,11120,11110,584
|
|
20240422,104600,123197540,11100,11100,11100,11100,36
|
|
20240422,104500,122797940,11100,11100,11100,11100,0
|
|
20240422,104400,122797940,11100,11100,11100,11100,0
|
|
20240422,104300,122797940,11100,11100,11100,11100,20
|
|
20240422,104200,122575940,11100,11100,11100,11100,10
|
|
20240422,104100,122464940,11100,11100,11100,11100,401
|
|
20240422,104000,118013840,11110,11110,11110,11110,30
|
|
20240422,103900,117680540,11110,11120,11120,11110,100
|
|
20240422,103800,116569460,11120,11120,11120,11120,10
|
|
20240422,103700,116458260,11120,11120,11120,11120,0
|
|
20240422,103600,116458260,11120,11120,11120,11120,8
|
|
20240422,103500,116369300,11120,11120,11120,11120,13
|
|
20240422,103400,116224740,11120,11120,11120,11120,0
|
|
20240422,103300,116224740,11120,11120,11120,11120,1
|
|
20240422,103200,116213620,11130,11130,11130,11130,0
|
|
20240422,103100,116213620,11130,11110,11130,11110,714
|
|
20240422,103000,108273420,11100,11100,11100,11100,86
|
|
20240422,102900,107318820,11100,11100,11100,11100,0
|
|
20240422,102800,107318820,11100,11100,11100,11100,2
|
|
20240422,102700,107296620,11100,11100,11100,11100,12
|
|
20240422,102600,107163420,11100,11100,11100,11100,0
|
|
20240422,102500,107163420,11100,11100,11100,11100,0
|
|
20240422,102400,107163420,11100,11100,11100,11100,38
|
|
20240422,102300,106741620,11100,11100,11100,11100,0
|
|
20240422,102200,106741620,11100,11100,11100,11100,0
|
|
20240422,102100,106741620,11100,11100,11100,11100,0
|
|
20240422,102000,106741620,11100,11100,11110,11100,744
|
|
20240422,101900,98481800,11100,11100,11100,11100,20
|
|
20240422,101800,98259800,11100,11100,11100,11100,5
|
|
20240422,101700,98204300,11100,11100,11100,11100,10
|
|
20240422,101600,98093300,11100,11100,11100,11100,1407
|
|
20240422,101500,82475600,11100,11100,11100,11100,0
|
|
20240422,101400,82475600,11100,11100,11100,11100,0
|
|
20240422,101300,82475600,11100,11100,11100,11100,21
|
|
20240422,101200,82242500,11100,11100,11100,11100,106
|
|
20240422,101100,81065900,11100,11100,11100,11100,5
|
|
20240422,101000,81010400,11100,11100,11100,11100,0
|
|
20240422,100900,81010400,11100,11100,11100,11100,64
|
|
20240422,100800,80300000,11100,11100,11100,11100,0
|
|
20240422,100700,80300000,11100,11100,11100,11100,1
|
|
20240422,100600,80288900,11100,11100,11100,11100,0
|
|
20240422,100500,80288900,11100,11100,11100,11100,5
|
|
20240422,100400,80233400,11100,11100,11100,11100,10
|
|
20240422,100300,80122400,11100,11090,11110,11090,522
|
|
20240422,100200,74327260,11080,11050,11080,11050,697
|
|
20240422,100100,66619840,11050,11050,11050,11050,1
|
|
20240422,100000,66608790,11050,11050,11070,11050,93
|
|
20240422,095900,65581100,11040,11040,11040,11040,51
|
|
20240422,095800,65018060,11040,11040,11040,11040,0
|
|
20240422,095700,65018060,11040,11050,11050,11040,952
|
|
20240422,095600,54507970,11090,11090,11090,11090,3
|
|
20240422,095500,54474700,11100,11030,11100,11030,950
|
|
20240422,095400,43964720,11030,11040,11040,11030,34
|
|
20240422,095300,43589680,11050,11050,11050,11050,0
|
|
20240422,095200,43589680,11050,11050,11050,11050,0
|
|
20240422,095100,43589680,11050,11050,11050,11050,1
|
|
20240422,095000,43578630,11040,11030,11040,11030,1365
|
|
20240422,094900,28518710,11030,11030,11030,11030,3
|
|
20240422,094800,28485620,11030,11030,11030,11030,30
|
|
20240422,094700,28154720,11020,11020,11020,11020,200
|
|
20240422,094600,25950720,11010,11010,11010,11010,97
|
|
20240422,094500,24882750,11010,11010,11010,11010,5
|
|
20240422,094400,24827700,11000,11000,11000,11000,56
|
|
20240422,094300,24211700,11000,11000,11000,11000,0
|
|
20240422,094200,24211700,11000,11000,11000,11000,0
|
|
20240422,094100,24211700,11000,10990,11000,10990,67
|
|
20240422,094000,23474710,11000,11000,11000,11000,2
|
|
20240422,093900,23452710,11000,11000,11000,11000,0
|
|
20240422,093800,23452710,11000,11000,11000,11000,0
|
|
20240422,093700,23452710,11000,11000,11000,11000,20
|
|
20240422,093600,23232710,10990,10990,10990,10990,0
|
|
20240422,093500,23232710,10990,11000,11000,10990,58
|
|
20240422,093400,22595240,11000,11000,11000,11000,0
|
|
20240422,093300,22595240,11000,11000,11000,11000,21
|
|
20240422,093200,22364240,11000,11000,11000,11000,0
|
|
20240422,093100,22364240,11000,11000,11000,11000,79
|
|
20240422,093000,21495240,11000,11000,11000,11000,0
|
|
20240422,092900,21495240,11000,11000,11000,11000,1
|
|
20240422,092800,21484240,10990,10990,10990,10990,23
|
|
20240422,092700,21231470,11000,11000,11000,11000,0
|
|
20240422,092600,21231470,11000,11000,11000,11000,0
|
|
20240422,092500,21231470,11000,11000,11000,11000,0
|
|
20240422,092400,21231470,11000,11000,11000,11000,11
|
|
20240422,092300,21110470,11000,11000,11000,11000,100
|
|
20240422,092200,20010470,11000,11000,11000,11000,5
|
|
20240422,092100,19955470,11000,11000,11000,11000,0
|
|
20240422,092000,19955470,11000,11010,11010,11000,200
|
|
20240422,091900,17755410,11020,11020,11020,11020,19
|
|
20240422,091800,17546030,11020,11020,11020,11020,0
|
|
20240422,091700,17546030,11020,11010,11020,11010,105
|
|
20240422,091600,16389860,11010,11010,11010,11010,20
|
|
20240422,091500,16169660,11010,11000,11010,11000,155
|
|
20240422,091400,14464570,11000,11000,11000,11000,18
|
|
20240422,091300,14266570,11000,11000,11000,11000,18
|
|
20240422,091200,14068570,10990,10990,10990,10990,1
|
|
20240422,091100,14057580,10990,10980,10990,10980,92
|
|
20240422,091000,13046540,10970,10970,10980,10970,12
|
|
20240422,090900,12914800,10980,10970,10990,10960,14
|
|
20240422,090800,12761020,10990,10970,10990,10970,153
|
|
20240422,090700,11082570,10970,10970,10970,10970,19
|
|
20240422,090600,10874140,10980,10980,10980,10980,2
|
|
20240422,090500,10852180,10980,10980,10980,10980,0
|
|
20240422,090400,10852180,10980,10980,10980,10980,0
|
|
20240422,090300,10852180,10980,10980,10980,10980,0
|
|
20240422,090200,10852180,10980,10980,10990,10980,800
|
|
20240422,090100,2064240,10980,10980,10980,10980,0
|
|
20240422,090000,2064240,10980,10980,10980,10980,188
|