621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191800,226376430,11160,11160,11160,11160,445
|
|
20240423,191700,226376430,11160,11160,11160,11160,0
|
|
20240423,191600,226376430,11160,11160,11160,11160,0
|
|
20240423,191500,226376430,11160,11160,11160,11160,0
|
|
20240423,191400,226376430,11160,11160,11160,11160,0
|
|
20240423,191300,226376430,11160,11160,11160,11160,0
|
|
20240423,191200,226376430,11160,11160,11160,11160,0
|
|
20240423,191100,226376430,11160,11160,11160,11160,0
|
|
20240423,191000,226376430,11160,11160,11160,11160,0
|
|
20240423,190900,226376430,11160,11160,11160,11160,0
|
|
20240423,190800,226376430,11160,11160,11160,11160,0
|
|
20240423,190700,226376430,11160,11160,11160,11160,0
|
|
20240423,190600,226376430,11160,11160,11160,11160,0
|
|
20240423,190500,226376430,11160,11160,11160,11160,0
|
|
20240423,190400,226376430,11160,11160,11160,11160,0
|
|
20240423,190300,226376430,11160,11160,11160,11160,0
|
|
20240423,190200,226376430,11160,11160,11160,11160,0
|
|
20240423,190100,226376430,11160,11160,11160,11160,0
|
|
20240423,190000,226376430,11160,11160,11160,11160,0
|
|
20240423,185900,226376430,11160,11160,11160,11160,0
|
|
20240423,185800,226376430,11160,11160,11160,11160,0
|
|
20240423,185700,226376430,11160,11160,11160,11160,0
|
|
20240423,185600,226376430,11160,11160,11160,11160,0
|
|
20240423,185500,226376430,11160,11160,11160,11160,0
|
|
20240423,185400,226376430,11160,11160,11160,11160,0
|
|
20240423,185300,226376430,11160,11160,11160,11160,0
|
|
20240423,185200,226376430,11160,11160,11160,11160,0
|
|
20240423,185100,226376430,11160,11160,11160,11160,0
|
|
20240423,185000,226376430,11160,11160,11160,11160,0
|
|
20240423,184900,226376430,11160,11160,11160,11160,0
|
|
20240423,184800,226376430,11160,11160,11160,11160,445
|
|
20240423,184700,226376430,11160,11160,11160,11160,0
|
|
20240423,184600,226376430,11160,11160,11160,11160,0
|
|
20240423,184500,226376430,11160,11160,11160,11160,0
|
|
20240423,184400,226376430,11160,11160,11160,11160,0
|
|
20240423,184300,226376430,11160,11160,11160,11160,0
|
|
20240423,184200,226376430,11160,11160,11160,11160,0
|
|
20240423,184100,226376430,11160,11160,11160,11160,0
|
|
20240423,184000,226376430,11160,11160,11160,11160,0
|
|
20240423,183900,226376430,11160,11160,11160,11160,0
|
|
20240423,183800,226376430,11160,11160,11160,11160,0
|
|
20240423,183700,226376430,11160,11160,11160,11160,0
|
|
20240423,183600,226376430,11160,11160,11160,11160,0
|
|
20240423,183500,226376430,11160,11160,11160,11160,0
|
|
20240423,183400,226376430,11160,11160,11160,11160,0
|
|
20240423,183300,226376430,11160,11160,11160,11160,0
|
|
20240423,183200,226376430,11160,11160,11160,11160,0
|
|
20240423,183100,226376430,11160,11160,11160,11160,0
|
|
20240423,183000,226376430,11160,11160,11160,11160,0
|
|
20240423,182900,226376430,11160,11160,11160,11160,0
|
|
20240423,182800,226376430,11160,11160,11160,11160,0
|
|
20240423,182700,226376430,11160,11160,11160,11160,0
|
|
20240423,182600,226376430,11160,11160,11160,11160,0
|
|
20240423,182500,226376430,11160,11160,11160,11160,0
|
|
20240423,182400,226376430,11160,11160,11160,11160,0
|
|
20240423,182300,226376430,11160,11160,11160,11160,0
|
|
20240423,182200,226376430,11160,11160,11160,11160,0
|
|
20240423,182100,226376430,11160,11160,11160,11160,0
|
|
20240423,182000,226376430,11160,11160,11160,11160,0
|
|
20240423,181900,226376430,11160,11160,11160,11160,0
|
|
20240423,181800,226376430,11160,11160,11160,11160,445
|
|
20240423,181700,226376430,11160,11160,11160,11160,0
|
|
20240423,181600,226376430,11160,11160,11160,11160,0
|
|
20240423,181500,226376430,11160,11160,11160,11160,0
|
|
20240423,181400,226376430,11160,11160,11160,11160,0
|
|
20240423,181300,226376430,11160,11160,11160,11160,0
|
|
20240423,181200,226376430,11160,11160,11160,11160,0
|
|
20240423,181100,226376430,11160,11160,11160,11160,0
|
|
20240423,181000,226376430,11160,11160,11160,11160,0
|
|
20240423,180900,226376430,11160,11160,11160,11160,0
|
|
20240423,180800,226376430,11160,11160,11160,11160,0
|
|
20240423,180700,226376430,11160,11160,11160,11160,0
|
|
20240423,180600,226376430,11160,11160,11160,11160,0
|
|
20240423,180500,226376430,11160,11160,11160,11160,0
|
|
20240423,180400,226376430,11160,11160,11160,11160,0
|
|
20240423,180300,226376430,11160,11160,11160,11160,0
|
|
20240423,180200,226376430,11160,11160,11160,11160,0
|
|
20240423,180100,226376430,11160,11160,11160,11160,0
|
|
20240423,180000,226376430,11160,11160,11160,11160,0
|
|
20240423,175900,226376430,11160,11160,11160,11160,0
|
|
20240423,175800,226376430,11160,11160,11160,11160,0
|
|
20240423,175700,226376430,11160,11160,11160,11160,0
|
|
20240423,175600,226376430,11160,11160,11160,11160,0
|
|
20240423,175500,226376430,11160,11160,11160,11160,0
|
|
20240423,175400,226376430,11160,11160,11160,11160,0
|
|
20240423,175300,226376430,11160,11160,11160,11160,0
|
|
20240423,175200,226376430,11160,11160,11160,11160,0
|
|
20240423,175100,226376430,11160,11160,11160,11160,0
|
|
20240423,175000,226376430,11160,11160,11160,11160,0
|
|
20240423,174900,226376430,11160,11160,11160,11160,0
|
|
20240423,174800,226376430,11160,11160,11160,11160,445
|
|
20240423,174700,226376430,11160,11160,11160,11160,0
|
|
20240423,174600,226376430,11160,11160,11160,11160,0
|
|
20240423,174500,226376430,11160,11160,11160,11160,0
|
|
20240423,174400,226376430,11160,11160,11160,11160,0
|
|
20240423,174300,226376430,11160,11160,11160,11160,0
|
|
20240423,174200,226376430,11160,11160,11160,11160,0
|
|
20240423,174100,226376430,11160,11160,11160,11160,0
|
|
20240423,174000,226376430,11160,11160,11160,11160,0
|
|
20240423,173900,226376430,11160,11160,11160,11160,0
|
|
20240423,173800,226376430,11160,11160,11160,11160,0
|
|
20240423,173700,226376430,11160,11160,11160,11160,0
|
|
20240423,173600,226376430,11160,11160,11160,11160,0
|
|
20240423,173500,226376430,11160,11160,11160,11160,0
|
|
20240423,173400,226376430,11160,11160,11160,11160,0
|
|
20240423,173300,226376430,11160,11160,11160,11160,0
|
|
20240423,173200,226376430,11160,11160,11160,11160,0
|
|
20240423,173100,226376430,11160,11160,11160,11160,0
|
|
20240423,173000,226376430,11160,11160,11160,11160,0
|
|
20240423,172900,226376430,11160,11160,11160,11160,0
|
|
20240423,172800,226376430,11160,11160,11160,11160,0
|
|
20240423,172700,226376430,11160,11160,11160,11160,0
|
|
20240423,172600,226376430,11160,11160,11160,11160,0
|
|
20240423,172500,226376430,11160,11160,11160,11160,0
|
|
20240423,172400,226376430,11160,11160,11160,11160,0
|
|
20240423,172300,226376430,11160,11160,11160,11160,0
|
|
20240423,172200,226376430,11160,11160,11160,11160,0
|
|
20240423,172100,226376430,11160,11160,11160,11160,0
|
|
20240423,172000,226376430,11160,11160,11160,11160,0
|
|
20240423,171900,226376430,11160,11160,11160,11160,0
|
|
20240423,171800,226376430,11160,11160,11160,11160,445
|
|
20240423,171700,226376430,11160,11160,11160,11160,0
|
|
20240423,171600,226376430,11160,11160,11160,11160,0
|
|
20240423,171500,226376430,11160,11160,11160,11160,0
|
|
20240423,171400,226376430,11160,11160,11160,11160,0
|
|
20240423,171300,226376430,11160,11160,11160,11160,0
|
|
20240423,171200,226376430,11160,11160,11160,11160,0
|
|
20240423,171100,226376430,11160,11160,11160,11160,0
|
|
20240423,171000,226376430,11160,11160,11160,11160,0
|
|
20240423,170900,226376430,11160,11160,11160,11160,0
|
|
20240423,170800,226376430,11160,11160,11160,11160,0
|
|
20240423,170700,226376430,11160,11160,11160,11160,0
|
|
20240423,170600,226376430,11160,11160,11160,11160,0
|
|
20240423,170500,226376430,11160,11160,11160,11160,0
|
|
20240423,170400,226376430,11160,11160,11160,11160,0
|
|
20240423,170300,226376430,11160,11160,11160,11160,0
|
|
20240423,170200,226376430,11160,11160,11160,11160,0
|
|
20240423,170100,226376430,11160,11160,11160,11160,0
|
|
20240423,170000,226376430,11160,11160,11160,11160,0
|
|
20240423,165900,226376430,11160,11160,11160,11160,0
|
|
20240423,165800,226376430,11160,11160,11160,11160,0
|
|
20240423,165700,226376430,11160,11160,11160,11160,0
|
|
20240423,165600,226376430,11160,11160,11160,11160,0
|
|
20240423,165500,226376430,11160,11160,11160,11160,0
|
|
20240423,165400,226376430,11160,11160,11160,11160,0
|
|
20240423,165300,226376430,11160,11160,11160,11160,0
|
|
20240423,165200,226376430,11160,11160,11160,11160,0
|
|
20240423,165100,226376430,11160,11160,11160,11160,0
|
|
20240423,165000,226376430,11160,11160,11160,11160,0
|
|
20240423,164900,226376430,11160,11160,11160,11160,0
|
|
20240423,164800,226376430,11160,11160,11160,11160,445
|
|
20240423,164700,226376430,11160,11160,11160,11160,0
|
|
20240423,164600,226376430,11160,11160,11160,11160,0
|
|
20240423,164500,226376430,11160,11160,11160,11160,0
|
|
20240423,164400,226376430,11160,11160,11160,11160,0
|
|
20240423,164300,226376430,11160,11160,11160,11160,0
|
|
20240423,164200,226376430,11160,11160,11160,11160,0
|
|
20240423,164100,226376430,11160,11160,11160,11160,0
|
|
20240423,164000,226376430,11160,11160,11160,11160,0
|
|
20240423,163900,226376430,11160,11160,11160,11160,0
|
|
20240423,163800,226376430,11160,11160,11160,11160,0
|
|
20240423,163700,226376430,11160,11160,11160,11160,0
|
|
20240423,163600,226376430,11160,11160,11160,11160,0
|
|
20240423,163500,226376430,11160,11160,11160,11160,0
|
|
20240423,163400,226376430,11160,11160,11160,11160,0
|
|
20240423,163300,226376430,11160,11160,11160,11160,0
|
|
20240423,163200,226376430,11160,11160,11160,11160,0
|
|
20240423,163100,226376430,11160,11160,11160,11160,0
|
|
20240423,163000,226376430,11160,11160,11160,11160,0
|
|
20240423,162900,226376430,11160,11160,11160,11160,0
|
|
20240423,162800,226376430,11160,11160,11160,11160,0
|
|
20240423,162700,226376430,11160,11160,11160,11160,0
|
|
20240423,162600,226376430,11160,11160,11160,11160,0
|
|
20240423,162500,226376430,11160,11160,11160,11160,0
|
|
20240423,162400,226376430,11160,11160,11160,11160,0
|
|
20240423,162300,226376430,11160,11160,11160,11160,0
|
|
20240423,162200,226376430,11160,11160,11160,11160,0
|
|
20240423,162100,226376430,11160,11160,11160,11160,0
|
|
20240423,162000,226376430,11160,11160,11160,11160,0
|
|
20240423,161900,226376430,11160,11160,11160,11160,0
|
|
20240423,161800,226376430,11160,11160,11160,11160,445
|
|
20240423,161700,226376430,11160,11160,11160,11160,0
|
|
20240423,161600,226376430,11160,11160,11160,11160,0
|
|
20240423,161500,226376430,11160,11160,11160,11160,0
|
|
20240423,161400,226376430,11160,11160,11160,11160,0
|
|
20240423,161300,226376430,11160,11160,11160,11160,0
|
|
20240423,161200,226376430,11160,11160,11160,11160,0
|
|
20240423,161100,226376430,11160,11160,11160,11160,0
|
|
20240423,161000,226376430,11160,11160,11160,11160,0
|
|
20240423,160900,226376430,11160,11160,11160,11160,0
|
|
20240423,160800,226376430,11160,11160,11160,11160,0
|
|
20240423,160700,226376430,11160,11160,11160,11160,0
|
|
20240423,160600,226376430,11160,11160,11160,11160,0
|
|
20240423,160500,226376430,11160,11160,11160,11160,0
|
|
20240423,160400,226376430,11160,11160,11160,11160,0
|
|
20240423,160300,226376430,11160,11160,11160,11160,0
|
|
20240423,160200,226376430,11160,11160,11160,11160,0
|
|
20240423,160100,226376430,11160,11160,11160,11160,0
|
|
20240423,160000,226376430,11160,11160,11160,11160,0
|
|
20240423,155900,226376430,11160,11160,11160,11160,0
|
|
20240423,155800,226376430,11160,11160,11160,11160,0
|
|
20240423,155700,226376430,11160,11160,11160,11160,0
|
|
20240423,155600,226376430,11160,11160,11160,11160,0
|
|
20240423,155500,226376430,11160,11160,11160,11160,0
|
|
20240423,155400,226376430,11160,11160,11160,11160,0
|
|
20240423,155300,226376430,11160,11160,11160,11160,0
|
|
20240423,155200,226376430,11160,11160,11160,11160,0
|
|
20240423,155100,226376430,11160,11160,11160,11160,0
|
|
20240423,155000,226376430,11160,11160,11160,11160,0
|
|
20240423,154900,226376430,11160,11160,11160,11160,0
|
|
20240423,154800,226376430,11160,11160,11160,11160,445
|
|
20240423,154700,226376430,11160,11160,11160,11160,0
|
|
20240423,154600,226376430,11160,11160,11160,11160,0
|
|
20240423,154500,226376430,11160,11160,11160,11160,0
|
|
20240423,154400,226376430,11160,11160,11160,11160,0
|
|
20240423,154300,226376430,11160,11160,11160,11160,0
|
|
20240423,154200,226376430,11160,11160,11160,11160,0
|
|
20240423,154100,226376430,11160,11160,11160,11160,0
|
|
20240423,154000,226376430,11160,11160,11160,11160,0
|
|
20240423,153900,226376430,11160,11160,11160,11160,0
|
|
20240423,153800,226376430,11160,11160,11160,11160,0
|
|
20240423,153700,226376430,11160,11160,11160,11160,0
|
|
20240423,153600,226376430,11160,11160,11160,11160,0
|
|
20240423,153500,226376430,11160,11160,11160,11160,0
|
|
20240423,153400,226376430,11160,11160,11160,11160,0
|
|
20240423,153300,226376430,11160,11160,11160,11160,0
|
|
20240423,153200,226376430,11160,11160,11160,11160,0
|
|
20240423,153100,226376430,11160,11160,11160,11160,0
|
|
20240423,153000,226376430,11160,11160,11160,11160,445
|
|
20240423,152900,221410230,11220,11220,11220,11220,0
|
|
20240423,152800,221410230,11220,11220,11220,11220,0
|
|
20240423,152700,221410230,11220,11220,11220,11220,0
|
|
20240423,152600,221410230,11220,11220,11220,11220,0
|
|
20240423,152500,221410230,11220,11220,11220,11220,0
|
|
20240423,152400,221410230,11220,11220,11220,11220,0
|
|
20240423,152300,221410230,11220,11220,11220,11220,0
|
|
20240423,152200,221410230,11220,11220,11220,11220,0
|
|
20240423,152100,221410230,11220,11220,11220,11220,0
|
|
20240423,152000,221410230,11220,11220,11220,11220,0
|
|
20240423,151900,221410230,11220,11220,11220,11170,4
|
|
20240423,151800,221365400,11180,11220,11220,11180,256
|
|
20240423,151700,218503030,11220,11210,11220,11180,38
|
|
20240423,151600,218077570,11170,11220,11220,11170,323
|
|
20240423,151500,214465490,11220,11220,11220,11190,28
|
|
20240423,151400,214151710,11220,11220,11220,11220,15
|
|
20240423,151300,213983410,11220,11220,11220,11220,16
|
|
20240423,151200,213803890,11220,11220,11220,11220,16
|
|
20240423,151100,213624370,11190,11220,11220,11190,153
|
|
20240423,151000,211911910,11220,11210,11220,11210,20
|
|
20240423,150900,211687520,11220,11220,11230,11220,21
|
|
20240423,150800,211451880,11220,11230,11230,11190,20
|
|
20240423,150700,211227730,11220,11220,11230,11220,18
|
|
20240423,150600,211025750,11220,11220,11220,11220,14
|
|
20240423,150500,210868670,11220,11220,11230,11220,18
|
|
20240423,150400,210666700,11230,11220,11230,11220,18
|
|
20240423,150300,210464670,11220,11220,11220,11220,16
|
|
20240423,150200,210285150,11220,11220,11220,11220,14
|
|
20240423,150100,210128070,11230,11230,11230,11220,19
|
|
20240423,150000,209914780,11230,11220,11230,11220,35
|
|
20240423,145900,209521930,11220,11220,11230,11220,12
|
|
20240423,145800,209387270,11220,11220,11220,11220,22
|
|
20240423,145700,209140430,11220,11220,11230,11220,15
|
|
20240423,145600,208972100,11230,11230,11240,11220,22
|
|
20240423,145500,208725100,11230,11220,11230,11220,17
|
|
20240423,145400,208534230,11220,11220,11230,11220,17
|
|
20240423,145300,208343440,11220,11220,11230,11220,79
|
|
20240423,145200,207456470,11220,11220,11220,11220,15
|
|
20240423,145100,207288170,11220,11220,11230,11220,28
|
|
20240423,145000,206973940,11220,11220,11230,11220,20
|
|
20240423,144900,206749460,11220,11220,11230,11220,16
|
|
20240423,144800,206569890,11220,11220,11220,11220,11
|
|
20240423,144700,206446470,11210,11210,11210,11210,13
|
|
20240423,144600,206300740,11210,11200,11210,11200,353
|
|
20240423,144500,202347000,11200,11190,11200,11190,25
|
|
20240423,144400,202067120,11200,11200,11200,11200,16
|
|
20240423,144300,201887920,11200,11190,11200,11190,25
|
|
20240423,144200,201608030,11200,11200,11200,11200,16
|
|
20240423,144100,201428830,11200,11200,11200,11200,14
|
|
20240423,144000,201272030,11200,11210,11210,11200,17
|
|
20240423,143900,201081540,11210,11210,11210,11210,10
|
|
20240423,143800,200969440,11210,11210,11210,11210,11
|
|
20240423,143700,200846130,11210,11210,11210,11210,10
|
|
20240423,143600,200734030,11210,11210,11210,11210,8
|
|
20240423,143500,200644350,11210,11190,11210,11190,13
|
|
20240423,143400,200498680,11210,11190,11210,11190,15
|
|
20240423,143300,200330770,11190,11190,11190,11190,12
|
|
20240423,143200,200196490,11190,11190,11190,11190,0
|
|
20240423,143100,200196490,11190,11190,11190,11190,14
|
|
20240423,143000,200039830,11200,11190,11200,11190,13
|
|
20240423,142900,199894350,11220,11220,11220,11220,0
|
|
20240423,142800,199894350,11220,11190,11220,11190,13
|
|
20240423,142700,199748850,11220,11220,11220,11220,0
|
|
20240423,142600,199748850,11220,11200,11220,11190,13
|
|
20240423,142500,199603260,11200,11200,11200,11200,0
|
|
20240423,142400,199603260,11200,11200,11200,11200,12
|
|
20240423,142300,199468860,11200,11200,11200,11200,2
|
|
20240423,142200,199446460,11200,11220,11220,11200,13
|
|
20240423,142100,199300840,11200,11200,11200,11200,6
|
|
20240423,142000,199233640,11200,11200,11200,11200,12
|
|
20240423,141900,199099240,11200,11200,11200,11200,0
|
|
20240423,141800,199099240,11200,11200,11200,11200,12
|
|
20240423,141700,198964840,11200,11200,11200,11200,0
|
|
20240423,141600,198964840,11200,11200,11200,11200,12
|
|
20240423,141500,198830440,11200,11200,11200,11200,0
|
|
20240423,141400,198830440,11200,11200,11200,11200,0
|
|
20240423,141300,198830440,11200,11210,11210,11200,42
|
|
20240423,141200,198359740,11210,11210,11210,11210,70
|
|
20240423,141100,197575040,11210,11210,11210,11210,13
|
|
20240423,141000,197429310,11210,11210,11210,11210,0
|
|
20240423,140900,197429310,11210,11210,11210,11210,0
|
|
20240423,140800,197429310,11210,11210,11210,11210,3
|
|
20240423,140700,197395680,11220,11220,11220,11220,20
|
|
20240423,140600,197171280,11210,11210,11210,11210,11
|
|
20240423,140500,197047970,11210,11210,11210,11210,0
|
|
20240423,140400,197047970,11210,11210,11210,11210,0
|
|
20240423,140300,197047970,11210,11210,11210,11210,0
|
|
20240423,140200,197047970,11210,11210,11210,11210,0
|
|
20240423,140100,197047970,11210,11220,11220,11210,101
|
|
20240423,140000,195914760,11210,11210,11210,11210,44
|
|
20240423,135900,195421520,11220,11220,11220,11220,0
|
|
20240423,135800,195421520,11220,11220,11220,11220,200
|
|
20240423,135700,193177520,11210,11210,11210,11210,0
|
|
20240423,135600,193177520,11210,11210,11210,11210,12
|
|
20240423,135500,193043000,11210,11210,11210,11210,0
|
|
20240423,135400,193043000,11210,11210,11210,11210,12
|
|
20240423,135300,192908480,11220,11220,11220,11220,1
|
|
20240423,135200,192897260,11210,11210,11210,11210,12
|
|
20240423,135100,192762740,11230,11230,11230,11230,1
|
|
20240423,135000,192751510,11210,11210,11210,11210,0
|
|
20240423,134900,192751510,11210,11210,11210,11210,12
|
|
20240423,134800,192616990,11210,11210,11210,11210,12
|
|
20240423,134700,192482470,11210,11210,11210,11210,0
|
|
20240423,134600,192482470,11210,11210,11210,11210,0
|
|
20240423,134500,192482470,11210,11210,11210,11210,12
|
|
20240423,134400,192347950,11210,11210,11210,11210,1
|
|
20240423,134300,192336740,11210,11210,11210,11210,12
|
|
20240423,134200,192202220,11210,11210,11210,11210,0
|
|
20240423,134100,192202220,11210,11210,11210,11210,3
|
|
20240423,134000,192168590,11210,11210,11210,11210,12
|
|
20240423,133900,192034070,11210,11210,11210,11210,0
|
|
20240423,133800,192034070,11210,11210,11210,11210,12
|
|
20240423,133700,191899550,11210,11210,11210,11210,0
|
|
20240423,133600,191899550,11210,11210,11210,11210,0
|
|
20240423,133500,191899550,11210,11210,11210,11210,12
|
|
20240423,133400,191765030,11220,11220,11220,11220,145
|
|
20240423,133300,190138130,11220,11220,11220,11220,22
|
|
20240423,133200,189891290,11220,11220,11220,11220,0
|
|
20240423,133100,189891290,11220,11220,11220,11220,16
|
|
20240423,133000,189711770,11220,11220,11220,11220,14
|
|
20240423,132900,189554690,11220,11220,11220,11220,0
|
|
20240423,132800,189554690,11220,11220,11220,11220,12
|
|
20240423,132700,189420050,11220,11220,11220,11220,0
|
|
20240423,132600,189420050,11220,11220,11220,11220,12
|
|
20240423,132500,189285410,11220,11220,11220,11220,100
|
|
20240423,132400,188163410,11220,11220,11220,11220,0
|
|
20240423,132300,188163410,11220,11240,11240,11220,13
|
|
20240423,132200,188017530,11210,11210,11210,11210,0
|
|
20240423,132100,188017530,11210,11220,11220,11210,12
|
|
20240423,132000,187882920,11220,11220,11220,11220,0
|
|
20240423,131900,187882920,11220,11220,11220,11220,0
|
|
20240423,131800,187882920,11220,11240,11240,11220,792
|
|
20240423,131700,178981080,11240,11240,11240,11240,0
|
|
20240423,131600,178981080,11240,11240,11240,11240,12
|
|
20240423,131500,178846200,11240,11240,11240,11240,100
|
|
20240423,131400,177722200,11240,11240,11240,11240,112
|
|
20240423,131300,176463320,11240,11240,11240,11240,0
|
|
20240423,131200,176463320,11240,11240,11240,11240,15
|
|
20240423,131100,176294720,11240,11240,11240,11240,0
|
|
20240423,131000,176294720,11240,11240,11240,11240,100
|
|
20240423,130900,175170720,11240,11240,11240,11240,12
|
|
20240423,130800,175035840,11260,11260,11260,11260,0
|
|
20240423,130700,175035840,11260,11240,11260,11240,13
|
|
20240423,130600,174889700,11240,11240,11240,11240,0
|
|
20240423,130500,174889700,11240,11240,11240,11240,12
|
|
20240423,130400,174754820,11240,11240,11240,11240,0
|
|
20240423,130300,174754820,11240,11240,11240,11240,0
|
|
20240423,130200,174754820,11240,11240,11240,11240,12
|
|
20240423,130100,174619940,11240,11240,11240,11240,0
|
|
20240423,130000,174619940,11240,11240,11240,11240,13
|
|
20240423,125900,174473820,11240,11240,11240,11240,0
|
|
20240423,125800,174473820,11240,11240,11240,11240,11
|
|
20240423,125700,174350180,11250,11250,11250,11250,83
|
|
20240423,125600,173416430,11240,11240,11240,11240,275
|
|
20240423,125500,170325430,11250,11250,11250,11250,9
|
|
20240423,125400,170224180,11260,11260,11260,11260,0
|
|
20240423,125300,170224180,11260,11260,11260,11260,1
|
|
20240423,125200,170212920,11260,11260,11260,11260,0
|
|
20240423,125100,170212920,11260,11260,11260,11260,0
|
|
20240423,125000,170212920,11260,11260,11260,11260,0
|
|
20240423,124900,170212920,11260,11260,11260,11260,0
|
|
20240423,124800,170212920,11260,11260,11260,11260,0
|
|
20240423,124700,170212920,11260,11260,11260,11260,52
|
|
20240423,124600,169627400,11250,11250,11250,11250,0
|
|
20240423,124500,169627400,11250,11250,11250,11250,12
|
|
20240423,124400,169492400,11250,11250,11250,11250,0
|
|
20240423,124300,169492400,11250,11250,11250,11250,12
|
|
20240423,124200,169357400,11270,11270,11270,11270,0
|
|
20240423,124100,169357400,11270,11270,11270,11270,1
|
|
20240423,124000,169346130,11240,11250,11250,11240,297
|
|
20240423,123900,166007820,11270,11270,11270,11270,0
|
|
20240423,123800,166007820,11270,11270,11270,11270,1656
|
|
20240423,123700,147344700,11290,11290,11290,11290,1
|
|
20240423,123600,147333410,11270,11270,11270,11270,0
|
|
20240423,123500,147333410,11270,11270,11270,11270,8
|
|
20240423,123400,147243250,11270,11280,11280,11270,816
|
|
20240423,123300,138040000,11280,11280,11280,11280,0
|
|
20240423,123200,138040000,11280,11280,11280,11280,0
|
|
20240423,123100,138040000,11280,11280,11280,11280,276
|
|
20240423,123000,134926720,11280,11280,11280,11280,0
|
|
20240423,122900,134926720,11280,11280,11280,11280,0
|
|
20240423,122800,134926720,11280,11280,11280,11280,0
|
|
20240423,122700,134926720,11280,11280,11280,11280,0
|
|
20240423,122600,134926720,11280,11280,11280,11280,0
|
|
20240423,122500,134926720,11280,11280,11280,11280,30
|
|
20240423,122400,134588320,11280,11280,11280,11280,1
|
|
20240423,122300,134577040,11300,11300,11300,11300,62
|
|
20240423,122200,133876440,11300,11300,11300,11300,944
|
|
20240423,122100,123209240,11300,11300,11300,11300,8
|
|
20240423,122000,123118840,11300,11290,11300,11290,400
|
|
20240423,121900,118599790,11290,11290,11290,11290,100
|
|
20240423,121800,117470790,11270,11270,11270,11270,0
|
|
20240423,121700,117470790,11270,11280,11280,11270,996
|
|
20240423,121600,106237130,11290,11280,11300,11280,1127
|
|
20240423,121500,93514550,11270,11250,11270,11250,222
|
|
20240423,121400,91012670,11270,11250,11270,11250,7
|
|
20240423,121300,90933880,11260,11260,11260,11250,108
|
|
20240423,121200,89717830,11250,11250,11250,11250,57
|
|
20240423,121100,89076580,11250,11240,11250,11240,215
|
|
20240423,121000,86658630,11240,11240,11240,11240,1
|
|
20240423,120900,86647390,11210,11210,11210,11210,13
|
|
20240423,120800,86501660,11210,11210,11210,11210,0
|
|
20240423,120700,86501660,11210,11210,11210,11210,1
|
|
20240423,120600,86490450,11240,11240,11240,11240,0
|
|
20240423,120500,86490450,11240,11240,11240,11240,0
|
|
20240423,120400,86490450,11240,11240,11240,11240,6
|
|
20240423,120300,86423010,11240,11240,11240,11240,0
|
|
20240423,120200,86423010,11240,11240,11240,11240,0
|
|
20240423,120100,86423010,11240,11240,11240,11240,0
|
|
20240423,120000,86423010,11240,11240,11240,11240,0
|
|
20240423,115900,86423010,11240,11240,11240,11240,0
|
|
20240423,115800,86423010,11240,11240,11240,11240,3
|
|
20240423,115700,86389290,11240,11240,11240,11240,0
|
|
20240423,115600,86389290,11240,11220,11240,11220,100
|
|
20240423,115500,85265710,11220,11220,11220,11220,0
|
|
20240423,115400,85265710,11220,11220,11220,11220,0
|
|
20240423,115300,85265710,11220,11220,11220,11220,12
|
|
20240423,115200,85131070,11220,11220,11220,11220,1
|
|
20240423,115100,85119850,11210,11210,11210,11210,313
|
|
20240423,115000,81611120,11210,11210,11210,11210,0
|
|
20240423,114900,81611120,11210,11210,11210,11210,10
|
|
20240423,114800,81499020,11210,11220,11220,11210,31
|
|
20240423,114700,81151500,11210,11210,11210,11210,0
|
|
20240423,114600,81151500,11210,11220,11240,11210,165
|
|
20240423,114500,79301760,11210,11210,11210,11210,0
|
|
20240423,114400,79301760,11210,11210,11210,11210,0
|
|
20240423,114300,79301760,11210,11200,11210,11200,83
|
|
20240423,114200,78372150,11200,11200,11200,11200,3
|
|
20240423,114100,78338550,11200,11190,11200,11190,31
|
|
20240423,114000,77991380,11200,11170,11200,11170,20
|
|
20240423,113900,77767830,11170,11170,11170,11170,1
|
|
20240423,113800,77756660,11170,11170,11170,11170,0
|
|
20240423,113700,77756660,11170,11170,11170,11170,3
|
|
20240423,113600,77723150,11170,11170,11170,11170,3
|
|
20240423,113500,77689640,11170,11170,11170,11170,55
|
|
20240423,113400,77075290,11180,11180,11180,11180,0
|
|
20240423,113300,77075290,11180,11180,11180,11180,0
|
|
20240423,113200,77075290,11180,11180,11180,11180,0
|
|
20240423,113100,77075290,11180,11180,11180,11180,0
|
|
20240423,113000,77075290,11180,11180,11180,11180,0
|
|
20240423,112900,77075290,11180,11180,11180,11180,0
|
|
20240423,112800,77075290,11180,11150,11180,11150,103
|
|
20240423,112700,75924780,11170,11170,11170,11170,0
|
|
20240423,112600,75924780,11170,11170,11170,11170,39
|
|
20240423,112500,75489150,11170,11170,11170,11170,1
|
|
20240423,112400,75477980,11150,11150,11150,11150,0
|
|
20240423,112300,75477980,11150,11150,11150,11150,12
|
|
20240423,112200,75344180,11150,11150,11150,11150,0
|
|
20240423,112100,75344180,11150,11150,11150,11150,13
|
|
20240423,112000,75199230,11170,11170,11170,11170,0
|
|
20240423,111900,75199230,11170,11170,11170,11170,0
|
|
20240423,111800,75199230,11170,11170,11170,11170,0
|
|
20240423,111700,75199230,11170,11170,11170,11170,0
|
|
20240423,111600,75199230,11170,11170,11170,11170,0
|
|
20240423,111500,75199230,11170,11170,11170,11170,0
|
|
20240423,111400,75199230,11170,11170,11170,11170,0
|
|
20240423,111300,75199230,11170,11170,11170,11170,1
|
|
20240423,111200,75188060,11170,11170,11170,11170,0
|
|
20240423,111100,75188060,11170,11160,11170,11150,56
|
|
20240423,111000,74563050,11150,11150,11150,11150,0
|
|
20240423,110900,74563050,11150,11150,11150,11150,0
|
|
20240423,110800,74563050,11150,11150,11150,11150,0
|
|
20240423,110700,74563050,11150,11150,11150,11150,0
|
|
20240423,110600,74563050,11150,11150,11150,11150,50
|
|
20240423,110500,74005550,11150,11150,11150,11150,42
|
|
20240423,110400,73537250,11150,11150,11150,11150,0
|
|
20240423,110300,73537250,11150,11150,11150,11150,4
|
|
20240423,110200,73492650,11140,11140,11140,11140,0
|
|
20240423,110100,73492650,11140,11140,11140,11140,0
|
|
20240423,110000,73492650,11140,11140,11140,11140,47
|
|
20240423,105900,72969070,11140,11140,11140,11140,0
|
|
20240423,105800,72969070,11140,11140,11140,11140,0
|
|
20240423,105700,72969070,11140,11140,11140,11140,75
|
|
20240423,105600,72133570,11140,11140,11140,11140,0
|
|
20240423,105500,72133570,11140,11140,11140,11140,127
|
|
20240423,105400,70718790,11150,11150,11150,11150,18
|
|
20240423,105300,70518090,11150,11150,11150,11150,12
|
|
20240423,105200,70384290,11160,11160,11160,11160,225
|
|
20240423,105100,67873290,11170,11190,11190,11170,544
|
|
20240423,105000,61793400,11190,11190,11190,11190,12
|
|
20240423,104900,61659120,11190,11190,11190,11190,12
|
|
20240423,104800,61524840,11190,11190,11190,11190,0
|
|
20240423,104700,61524840,11190,11190,11190,11190,13
|
|
20240423,104600,61379370,11190,11190,11190,11190,0
|
|
20240423,104500,61379370,11190,11190,11190,11190,12
|
|
20240423,104400,61245090,11190,11190,11190,11190,0
|
|
20240423,104300,61245090,11190,11190,11190,11190,12
|
|
20240423,104200,61110810,11190,11190,11190,11190,11
|
|
20240423,104100,60987720,11210,11200,11210,11200,3
|
|
20240423,104000,60954100,11200,11200,11200,11200,13
|
|
20240423,103900,60808500,11210,11210,11210,11210,0
|
|
20240423,103800,60808500,11210,11210,11210,11210,2
|
|
20240423,103700,60786080,11200,11200,11200,11200,0
|
|
20240423,103600,60786080,11200,11200,11200,11200,0
|
|
20240423,103500,60786080,11200,11200,11200,11200,0
|
|
20240423,103400,60786080,11200,11200,11200,11200,3
|
|
20240423,103300,60752480,11200,11190,11200,11190,99
|
|
20240423,103200,59643800,11200,11200,11200,11200,0
|
|
20240423,103100,59643800,11200,11200,11200,11200,0
|
|
20240423,103000,59643800,11200,11200,11200,11200,0
|
|
20240423,102900,59643800,11200,11200,11200,11200,0
|
|
20240423,102800,59643800,11200,11190,11200,11190,48
|
|
20240423,102700,59106670,11220,11220,11220,11220,0
|
|
20240423,102600,59106670,11220,11200,11220,11200,2
|
|
20240423,102500,59084250,11210,11210,11210,11210,0
|
|
20240423,102400,59084250,11210,11200,11210,11200,500
|
|
20240423,102300,53479890,11210,11210,11210,11210,0
|
|
20240423,102200,53479890,11210,11200,11210,11200,102
|
|
20240423,102100,52337470,11200,11200,11200,11200,0
|
|
20240423,102000,52337470,11200,11200,11200,11200,0
|
|
20240423,101900,52337470,11200,11200,11200,11200,39
|
|
20240423,101800,51900670,11200,11200,11200,11200,10
|
|
20240423,101700,51788670,11200,11200,11200,11200,0
|
|
20240423,101600,51788670,11200,11200,11200,11200,0
|
|
20240423,101500,51788670,11200,11200,11200,11200,0
|
|
20240423,101400,51788670,11200,11200,11200,11200,0
|
|
20240423,101300,51788670,11200,11200,11200,11200,0
|
|
20240423,101200,51788670,11200,11200,11200,11200,0
|
|
20240423,101100,51788670,11200,11190,11200,11180,344
|
|
20240423,101000,47940670,11180,11180,11180,11180,0
|
|
20240423,100900,47940670,11180,11180,11180,11180,0
|
|
20240423,100800,47940670,11180,11210,11210,11180,8
|
|
20240423,100700,47851180,11170,11160,11170,11160,555
|
|
20240423,100600,41651910,11160,11200,11200,11160,485
|
|
20240423,100500,36227140,11210,11210,11210,11210,0
|
|
20240423,100400,36227140,11210,11210,11210,11210,1
|
|
20240423,100300,36215930,11200,11200,11200,11200,25
|
|
20240423,100200,35935930,11210,11210,11210,11210,0
|
|
20240423,100100,35935930,11210,11210,11210,11210,0
|
|
20240423,100000,35935930,11210,11210,11210,11210,1
|
|
20240423,095900,35924720,11210,11210,11210,11210,47
|
|
20240423,095800,35397850,11210,11210,11210,11210,0
|
|
20240423,095700,35397850,11210,11210,11210,11210,0
|
|
20240423,095600,35397850,11210,11210,11210,11210,0
|
|
20240423,095500,35397850,11210,11210,11210,11210,4
|
|
20240423,095400,35353010,11210,11210,11210,11210,0
|
|
20240423,095300,35353010,11210,11210,11210,11210,5
|
|
20240423,095200,35296960,11210,11210,11210,11210,1
|
|
20240423,095100,35285750,11220,11220,11220,11220,0
|
|
20240423,095000,35285750,11220,11210,11220,11210,61
|
|
20240423,094900,34601770,11210,11210,11210,11210,0
|
|
20240423,094800,34601770,11210,11210,11210,11210,32
|
|
20240423,094700,34243050,11210,11210,11210,11210,9
|
|
20240423,094600,34142160,11210,11210,11210,11210,0
|
|
20240423,094500,34142160,11210,11210,11210,11210,1
|
|
20240423,094400,34130950,11240,11210,11240,11210,4
|
|
20240423,094300,34086050,11240,11210,11240,11210,106
|
|
20240423,094200,32896230,11230,11230,11230,11230,0
|
|
20240423,094100,32896230,11230,11180,11230,11180,49
|
|
20240423,094000,32348310,11180,11170,11180,11170,128
|
|
20240423,093900,30918540,11250,11250,11250,11250,0
|
|
20240423,093800,30918540,11250,11250,11250,11250,0
|
|
20240423,093700,30918540,11250,11250,11250,11250,0
|
|
20240423,093600,30918540,11250,11250,11250,11250,10
|
|
20240423,093500,30806040,11140,11140,11140,11140,0
|
|
20240423,093400,30806040,11140,11180,11180,11140,1003
|
|
20240423,093300,19608220,11180,11210,11210,11180,296
|
|
20240423,093200,16294200,11210,11220,11220,11210,95
|
|
20240423,093100,15228500,11230,11220,11230,11220,118
|
|
20240423,093000,13903770,11220,11250,11260,11220,577
|
|
20240423,092900,7416250,11250,11250,11250,11250,13
|
|
20240423,092800,7270000,11250,11240,11250,11240,3
|
|
20240423,092700,7236270,11240,11240,11240,11240,0
|
|
20240423,092600,7236270,11240,11240,11240,11240,1
|
|
20240423,092500,7225030,11240,11240,11240,11240,2
|
|
20240423,092400,7202550,11240,11240,11240,11240,107
|
|
20240423,092300,5999870,11250,11250,11250,11250,1
|
|
20240423,092200,5988620,11240,11250,11250,11240,67
|
|
20240423,092100,5235040,11250,11240,11250,11240,100
|
|
20240423,092000,4110220,11240,11240,11240,11240,0
|
|
20240423,091900,4110220,11240,11240,11240,11240,10
|
|
20240423,091800,3997820,11230,11230,11230,11230,0
|
|
20240423,091700,3997820,11230,11230,11230,11230,0
|
|
20240423,091600,3997820,11230,11230,11230,11230,11
|
|
20240423,091500,3874290,11230,11240,11250,11230,134
|
|
20240423,091400,2369140,11240,11240,11240,11240,19
|
|
20240423,091300,2155580,11240,11240,11240,11240,0
|
|
20240423,091200,2155580,11240,11220,11250,11220,75
|
|
20240423,091100,1313320,11230,11210,11230,11210,15
|
|
20240423,091000,1145100,11210,11210,11210,11210,2
|
|
20240423,090900,1122680,11200,11200,11200,11200,4
|
|
20240423,090800,1077880,11210,11210,11210,11210,3
|
|
20240423,090700,1044250,11210,11210,11210,11210,0
|
|
20240423,090600,1044250,11210,11210,11210,11210,3
|
|
20240423,090500,1010620,11220,11220,11220,11220,3
|
|
20240423,090400,976960,11220,11220,11220,11220,5
|
|
20240423,090300,920860,11230,11230,11230,11230,1
|
|
20240423,090200,909630,11230,11230,11230,11230,3
|
|
20240423,090100,875940,11230,11230,11230,11230,0
|
|
20240423,090000,875940,11230,11230,11230,11230,78
|