621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191800,137438670,11210,11210,11210,11210,112
|
|
20240424,191700,137438670,11210,11210,11210,11210,0
|
|
20240424,191600,137438670,11210,11210,11210,11210,0
|
|
20240424,191500,137438670,11210,11210,11210,11210,0
|
|
20240424,191400,137438670,11210,11210,11210,11210,0
|
|
20240424,191300,137438670,11210,11210,11210,11210,0
|
|
20240424,191200,137438670,11210,11210,11210,11210,0
|
|
20240424,191100,137438670,11210,11210,11210,11210,0
|
|
20240424,191000,137438670,11210,11210,11210,11210,0
|
|
20240424,190900,137438670,11210,11210,11210,11210,0
|
|
20240424,190800,137438670,11210,11210,11210,11210,0
|
|
20240424,190700,137438670,11210,11210,11210,11210,0
|
|
20240424,190600,137438670,11210,11210,11210,11210,0
|
|
20240424,190500,137438670,11210,11210,11210,11210,0
|
|
20240424,190400,137438670,11210,11210,11210,11210,0
|
|
20240424,190300,137438670,11210,11210,11210,11210,0
|
|
20240424,190200,137438670,11210,11210,11210,11210,0
|
|
20240424,190100,137438670,11210,11210,11210,11210,0
|
|
20240424,190000,137438670,11210,11210,11210,11210,0
|
|
20240424,185900,137438670,11210,11210,11210,11210,0
|
|
20240424,185800,137438670,11210,11210,11210,11210,0
|
|
20240424,185700,137438670,11210,11210,11210,11210,0
|
|
20240424,185600,137438670,11210,11210,11210,11210,0
|
|
20240424,185500,137438670,11210,11210,11210,11210,0
|
|
20240424,185400,137438670,11210,11210,11210,11210,0
|
|
20240424,185300,137438670,11210,11210,11210,11210,0
|
|
20240424,185200,137438670,11210,11210,11210,11210,0
|
|
20240424,185100,137438670,11210,11210,11210,11210,0
|
|
20240424,185000,137438670,11210,11210,11210,11210,0
|
|
20240424,184900,137438670,11210,11210,11210,11210,0
|
|
20240424,184800,137438670,11210,11210,11210,11210,112
|
|
20240424,184700,137438670,11210,11210,11210,11210,0
|
|
20240424,184600,137438670,11210,11210,11210,11210,0
|
|
20240424,184500,137438670,11210,11210,11210,11210,0
|
|
20240424,184400,137438670,11210,11210,11210,11210,0
|
|
20240424,184300,137438670,11210,11210,11210,11210,0
|
|
20240424,184200,137438670,11210,11210,11210,11210,0
|
|
20240424,184100,137438670,11210,11210,11210,11210,0
|
|
20240424,184000,137438670,11210,11210,11210,11210,0
|
|
20240424,183900,137438670,11210,11210,11210,11210,0
|
|
20240424,183800,137438670,11210,11210,11210,11210,0
|
|
20240424,183700,137438670,11210,11210,11210,11210,0
|
|
20240424,183600,137438670,11210,11210,11210,11210,0
|
|
20240424,183500,137438670,11210,11210,11210,11210,0
|
|
20240424,183400,137438670,11210,11210,11210,11210,0
|
|
20240424,183300,137438670,11210,11210,11210,11210,0
|
|
20240424,183200,137438670,11210,11210,11210,11210,0
|
|
20240424,183100,137438670,11210,11210,11210,11210,0
|
|
20240424,183000,137438670,11210,11210,11210,11210,0
|
|
20240424,182900,137438670,11210,11210,11210,11210,0
|
|
20240424,182800,137438670,11210,11210,11210,11210,0
|
|
20240424,182700,137438670,11210,11210,11210,11210,0
|
|
20240424,182600,137438670,11210,11210,11210,11210,0
|
|
20240424,182500,137438670,11210,11210,11210,11210,0
|
|
20240424,182400,137438670,11210,11210,11210,11210,0
|
|
20240424,182300,137438670,11210,11210,11210,11210,0
|
|
20240424,182200,137438670,11210,11210,11210,11210,0
|
|
20240424,182100,137438670,11210,11210,11210,11210,0
|
|
20240424,182000,137438670,11210,11210,11210,11210,0
|
|
20240424,181900,137438670,11210,11210,11210,11210,0
|
|
20240424,181800,137438670,11210,11210,11210,11210,112
|
|
20240424,181700,137438670,11210,11210,11210,11210,0
|
|
20240424,181600,137438670,11210,11210,11210,11210,0
|
|
20240424,181500,137438670,11210,11210,11210,11210,0
|
|
20240424,181400,137438670,11210,11210,11210,11210,0
|
|
20240424,181300,137438670,11210,11210,11210,11210,0
|
|
20240424,181200,137438670,11210,11210,11210,11210,0
|
|
20240424,181100,137438670,11210,11210,11210,11210,0
|
|
20240424,181000,137438670,11210,11210,11210,11210,0
|
|
20240424,180900,137438670,11210,11210,11210,11210,0
|
|
20240424,180800,137438670,11210,11210,11210,11210,0
|
|
20240424,180700,137438670,11210,11210,11210,11210,0
|
|
20240424,180600,137438670,11210,11210,11210,11210,0
|
|
20240424,180500,137438670,11210,11210,11210,11210,0
|
|
20240424,180400,137438670,11210,11210,11210,11210,0
|
|
20240424,180300,137438670,11210,11210,11210,11210,0
|
|
20240424,180200,137438670,11210,11210,11210,11210,0
|
|
20240424,180100,137438670,11210,11210,11210,11210,0
|
|
20240424,180000,137438670,11210,11210,11210,11210,0
|
|
20240424,175900,137438670,11210,11210,11210,11210,0
|
|
20240424,175800,137438670,11210,11210,11210,11210,0
|
|
20240424,175700,137438670,11210,11210,11210,11210,0
|
|
20240424,175600,137438670,11210,11210,11210,11210,0
|
|
20240424,175500,137438670,11210,11210,11210,11210,0
|
|
20240424,175400,137438670,11210,11210,11210,11210,0
|
|
20240424,175300,137438670,11210,11210,11210,11210,0
|
|
20240424,175200,137438670,11210,11210,11210,11210,0
|
|
20240424,175100,137438670,11210,11210,11210,11210,0
|
|
20240424,175000,137438670,11210,11210,11210,11210,0
|
|
20240424,174900,137438670,11210,11210,11210,11210,0
|
|
20240424,174800,137438670,11210,11210,11210,11210,112
|
|
20240424,174700,137438670,11210,11210,11210,11210,0
|
|
20240424,174600,137438670,11210,11210,11210,11210,0
|
|
20240424,174500,137438670,11210,11210,11210,11210,0
|
|
20240424,174400,137438670,11210,11210,11210,11210,0
|
|
20240424,174300,137438670,11210,11210,11210,11210,0
|
|
20240424,174200,137438670,11210,11210,11210,11210,0
|
|
20240424,174100,137438670,11210,11210,11210,11210,0
|
|
20240424,174000,137438670,11210,11210,11210,11210,0
|
|
20240424,173900,137438670,11210,11210,11210,11210,0
|
|
20240424,173800,137438670,11210,11210,11210,11210,0
|
|
20240424,173700,137438670,11210,11210,11210,11210,0
|
|
20240424,173600,137438670,11210,11210,11210,11210,0
|
|
20240424,173500,137438670,11210,11210,11210,11210,0
|
|
20240424,173400,137438670,11210,11210,11210,11210,0
|
|
20240424,173300,137438670,11210,11210,11210,11210,0
|
|
20240424,173200,137438670,11210,11210,11210,11210,0
|
|
20240424,173100,137438670,11210,11210,11210,11210,0
|
|
20240424,173000,137438670,11210,11210,11210,11210,0
|
|
20240424,172900,137438670,11210,11210,11210,11210,0
|
|
20240424,172800,137438670,11210,11210,11210,11210,0
|
|
20240424,172700,137438670,11210,11210,11210,11210,0
|
|
20240424,172600,137438670,11210,11210,11210,11210,0
|
|
20240424,172500,137438670,11210,11210,11210,11210,0
|
|
20240424,172400,137438670,11210,11210,11210,11210,0
|
|
20240424,172300,137438670,11210,11210,11210,11210,0
|
|
20240424,172200,137438670,11210,11210,11210,11210,0
|
|
20240424,172100,137438670,11210,11210,11210,11210,0
|
|
20240424,172000,137438670,11210,11210,11210,11210,0
|
|
20240424,171900,137438670,11210,11210,11210,11210,0
|
|
20240424,171800,137438670,11210,11210,11210,11210,112
|
|
20240424,171700,137438670,11210,11210,11210,11210,0
|
|
20240424,171600,137438670,11210,11210,11210,11210,0
|
|
20240424,171500,137438670,11210,11210,11210,11210,0
|
|
20240424,171400,137438670,11210,11210,11210,11210,0
|
|
20240424,171300,137438670,11210,11210,11210,11210,0
|
|
20240424,171200,137438670,11210,11210,11210,11210,0
|
|
20240424,171100,137438670,11210,11210,11210,11210,0
|
|
20240424,171000,137438670,11210,11210,11210,11210,0
|
|
20240424,170900,137438670,11210,11210,11210,11210,0
|
|
20240424,170800,137438670,11210,11210,11210,11210,0
|
|
20240424,170700,137438670,11210,11210,11210,11210,0
|
|
20240424,170600,137438670,11210,11210,11210,11210,0
|
|
20240424,170500,137438670,11210,11210,11210,11210,0
|
|
20240424,170400,137438670,11210,11210,11210,11210,0
|
|
20240424,170300,137438670,11210,11210,11210,11210,0
|
|
20240424,170200,137438670,11210,11210,11210,11210,0
|
|
20240424,170100,137438670,11210,11210,11210,11210,0
|
|
20240424,170000,137438670,11210,11210,11210,11210,0
|
|
20240424,165900,137438670,11210,11210,11210,11210,0
|
|
20240424,165800,137438670,11210,11210,11210,11210,0
|
|
20240424,165700,137438670,11210,11210,11210,11210,0
|
|
20240424,165600,137438670,11210,11210,11210,11210,0
|
|
20240424,165500,137438670,11210,11210,11210,11210,0
|
|
20240424,165400,137438670,11210,11210,11210,11210,0
|
|
20240424,165300,137438670,11210,11210,11210,11210,0
|
|
20240424,165200,137438670,11210,11210,11210,11210,0
|
|
20240424,165100,137438670,11210,11210,11210,11210,0
|
|
20240424,165000,137438670,11210,11210,11210,11210,0
|
|
20240424,164900,137438670,11210,11210,11210,11210,0
|
|
20240424,164800,137438670,11210,11210,11210,11210,112
|
|
20240424,164700,137438670,11210,11210,11210,11210,0
|
|
20240424,164600,137438670,11210,11210,11210,11210,0
|
|
20240424,164500,137438670,11210,11210,11210,11210,0
|
|
20240424,164400,137438670,11210,11210,11210,11210,0
|
|
20240424,164300,137438670,11210,11210,11210,11210,0
|
|
20240424,164200,137438670,11210,11210,11210,11210,0
|
|
20240424,164100,137438670,11210,11210,11210,11210,0
|
|
20240424,164000,137438670,11210,11210,11210,11210,0
|
|
20240424,163900,137438670,11210,11210,11210,11210,0
|
|
20240424,163800,137438670,11210,11210,11210,11210,0
|
|
20240424,163700,137438670,11210,11210,11210,11210,0
|
|
20240424,163600,137438670,11210,11210,11210,11210,0
|
|
20240424,163500,137438670,11210,11210,11210,11210,0
|
|
20240424,163400,137438670,11210,11210,11210,11210,0
|
|
20240424,163300,137438670,11210,11210,11210,11210,0
|
|
20240424,163200,137438670,11210,11210,11210,11210,0
|
|
20240424,163100,137438670,11210,11210,11210,11210,0
|
|
20240424,163000,137438670,11210,11210,11210,11210,0
|
|
20240424,162900,137438670,11210,11210,11210,11210,0
|
|
20240424,162800,137438670,11210,11210,11210,11210,0
|
|
20240424,162700,137438670,11210,11210,11210,11210,0
|
|
20240424,162600,137438670,11210,11210,11210,11210,0
|
|
20240424,162500,137438670,11210,11210,11210,11210,0
|
|
20240424,162400,137438670,11210,11210,11210,11210,0
|
|
20240424,162300,137438670,11210,11210,11210,11210,0
|
|
20240424,162200,137438670,11210,11210,11210,11210,0
|
|
20240424,162100,137438670,11210,11210,11210,11210,0
|
|
20240424,162000,137438670,11210,11210,11210,11210,0
|
|
20240424,161900,137438670,11210,11210,11210,11210,0
|
|
20240424,161800,137438670,11210,11210,11210,11210,112
|
|
20240424,161700,137438670,11210,11210,11210,11210,0
|
|
20240424,161600,137438670,11210,11210,11210,11210,0
|
|
20240424,161500,137438670,11210,11210,11210,11210,0
|
|
20240424,161400,137438670,11210,11210,11210,11210,0
|
|
20240424,161300,137438670,11210,11210,11210,11210,0
|
|
20240424,161200,137438670,11210,11210,11210,11210,0
|
|
20240424,161100,137438670,11210,11210,11210,11210,0
|
|
20240424,161000,137438670,11210,11210,11210,11210,0
|
|
20240424,160900,137438670,11210,11210,11210,11210,0
|
|
20240424,160800,137438670,11210,11210,11210,11210,0
|
|
20240424,160700,137438670,11210,11210,11210,11210,0
|
|
20240424,160600,137438670,11210,11210,11210,11210,0
|
|
20240424,160500,137438670,11210,11210,11210,11210,0
|
|
20240424,160400,137438670,11210,11210,11210,11210,0
|
|
20240424,160300,137438670,11210,11210,11210,11210,0
|
|
20240424,160200,137438670,11210,11210,11210,11210,0
|
|
20240424,160100,137438670,11210,11210,11210,11210,0
|
|
20240424,160000,137438670,11210,11210,11210,11210,0
|
|
20240424,155900,137438670,11210,11210,11210,11210,0
|
|
20240424,155800,137438670,11210,11210,11210,11210,0
|
|
20240424,155700,137438670,11210,11210,11210,11210,0
|
|
20240424,155600,137438670,11210,11210,11210,11210,0
|
|
20240424,155500,137438670,11210,11210,11210,11210,0
|
|
20240424,155400,137438670,11210,11210,11210,11210,0
|
|
20240424,155300,137438670,11210,11210,11210,11210,0
|
|
20240424,155200,137438670,11210,11210,11210,11210,0
|
|
20240424,155100,137438670,11210,11210,11210,11210,0
|
|
20240424,155000,137438670,11210,11210,11210,11210,0
|
|
20240424,154900,137438670,11210,11210,11210,11210,0
|
|
20240424,154800,137438670,11210,11210,11210,11210,112
|
|
20240424,154700,137438670,11210,11210,11210,11210,0
|
|
20240424,154600,137438670,11210,11210,11210,11210,0
|
|
20240424,154500,137438670,11210,11210,11210,11210,0
|
|
20240424,154400,137438670,11210,11210,11210,11210,0
|
|
20240424,154300,137438670,11210,11210,11210,11210,0
|
|
20240424,154200,137438670,11210,11210,11210,11210,0
|
|
20240424,154100,137438670,11210,11210,11210,11210,0
|
|
20240424,154000,137438670,11210,11210,11210,11210,0
|
|
20240424,153900,137438670,11210,11210,11210,11210,0
|
|
20240424,153800,137438670,11210,11210,11210,11210,0
|
|
20240424,153700,137438670,11210,11210,11210,11210,0
|
|
20240424,153600,137438670,11210,11210,11210,11210,0
|
|
20240424,153500,137438670,11210,11210,11210,11210,0
|
|
20240424,153400,137438670,11210,11210,11210,11210,0
|
|
20240424,153300,137438670,11210,11210,11210,11210,0
|
|
20240424,153200,137438670,11210,11210,11210,11210,0
|
|
20240424,153100,137438670,11210,11210,11210,11210,0
|
|
20240424,153000,137438670,11210,11210,11210,11210,112
|
|
20240424,152900,136183150,11180,11180,11180,11180,0
|
|
20240424,152800,136183150,11180,11180,11180,11180,0
|
|
20240424,152700,136183150,11180,11180,11180,11180,0
|
|
20240424,152600,136183150,11180,11180,11180,11180,0
|
|
20240424,152500,136183150,11180,11180,11180,11180,0
|
|
20240424,152400,136183150,11180,11180,11180,11180,0
|
|
20240424,152300,136183150,11180,11180,11180,11180,0
|
|
20240424,152200,136183150,11180,11180,11180,11180,0
|
|
20240424,152100,136183150,11180,11180,11180,11180,0
|
|
20240424,152000,136183150,11180,11180,11180,11180,0
|
|
20240424,151900,136183150,11180,11210,11210,11180,146
|
|
20240424,151800,134549350,11210,11230,11230,11210,135
|
|
20240424,151700,133035880,11210,11220,11220,11210,124
|
|
20240424,151600,131645830,11220,11220,11220,11220,5
|
|
20240424,151500,131589730,11220,11210,11220,11210,266
|
|
20240424,151400,128607800,11230,11250,11250,11230,8
|
|
20240424,151300,128517830,11250,11220,11250,11220,927
|
|
20240424,151200,118116710,11260,11260,11260,11260,1
|
|
20240424,151100,118105450,11260,11260,11260,11260,7
|
|
20240424,151000,118026630,11250,11250,11260,11240,14
|
|
20240424,150900,117869030,11260,11260,11260,11260,12
|
|
20240424,150800,117733910,11260,11250,11260,11250,2
|
|
20240424,150700,117711400,11260,11240,11260,11240,3
|
|
20240424,150600,117677640,11250,11250,11250,11250,4
|
|
20240424,150500,117632640,11260,11250,11260,11250,8
|
|
20240424,150400,117542620,11250,11250,11260,11250,7
|
|
20240424,150300,117463860,11250,11250,11250,11240,3
|
|
20240424,150200,117430120,11220,11250,11250,11220,458
|
|
20240424,150100,112291030,11250,11250,11250,11250,0
|
|
20240424,150000,112291030,11250,11250,11250,11220,33
|
|
20240424,145900,111920500,11250,11250,11250,11250,13
|
|
20240424,145800,111774250,11260,11260,11260,11260,7
|
|
20240424,145700,111695430,11260,11260,11260,11260,7
|
|
20240424,145600,111616610,11260,11260,11260,11260,13
|
|
20240424,145500,111470230,11260,11260,11260,11260,0
|
|
20240424,145400,111470230,11260,11260,11260,11260,7
|
|
20240424,145300,111391410,11260,11240,11260,11240,3
|
|
20240424,145200,111357660,11250,11260,11260,11250,108
|
|
20240424,145100,110142600,11260,11260,11260,11260,10
|
|
20240424,145000,110030000,11260,11260,11260,11260,97
|
|
20240424,144900,108937780,11260,11260,11260,11260,13
|
|
20240424,144800,108791400,11260,11260,11260,11260,13
|
|
20240424,144700,108645020,11250,11250,11250,11250,4
|
|
20240424,144600,108600020,11260,11250,11260,11240,4
|
|
20240424,144500,108555020,11260,11230,11260,11230,5
|
|
20240424,144400,108498780,11260,11260,11260,11230,3
|
|
20240424,144300,108465030,11260,11260,11260,11260,13
|
|
20240424,144200,108318650,11260,11260,11260,11260,16
|
|
20240424,144100,108138490,11250,11250,11260,11250,3
|
|
20240424,144000,108104730,11260,11240,11260,11240,2
|
|
20240424,143900,108082230,11250,11240,11250,11240,2
|
|
20240424,143800,108059740,11260,11260,11260,11250,50
|
|
20240424,143700,107497220,11260,11260,11260,11260,7
|
|
20240424,143600,107418400,11260,11260,11260,11260,7
|
|
20240424,143500,107339580,11260,11260,11260,11260,6
|
|
20240424,143400,107272020,11260,11260,11260,11260,11
|
|
20240424,143300,107148160,11240,11250,11250,11240,2
|
|
20240424,143200,107125670,11250,11240,11260,11240,8
|
|
20240424,143100,107035670,11260,11220,11260,11220,21
|
|
20240424,143000,106799950,11250,11250,11260,11250,9
|
|
20240424,142900,106698690,11250,11250,11250,11250,20
|
|
20240424,142800,106473690,11250,11250,11250,11250,12
|
|
20240424,142700,106338690,11250,11250,11250,11250,1
|
|
20240424,142600,106327440,11250,11250,11250,11250,11
|
|
20240424,142500,106203690,11240,11240,11240,11240,1
|
|
20240424,142400,106192450,11240,11230,11240,11230,2
|
|
20240424,142300,106169980,11240,11230,11240,11230,8
|
|
20240424,142200,106080130,11230,11230,11230,11230,1
|
|
20240424,142100,106068900,11230,11230,11230,11230,14
|
|
20240424,142000,105911680,11230,11230,11230,11230,6
|
|
20240424,141900,105844300,11230,11220,11230,11220,267
|
|
20240424,141800,102848550,11220,11220,11220,11220,7
|
|
20240424,141700,102770010,11220,11220,11220,11220,6
|
|
20240424,141600,102702690,11220,11220,11220,11220,1
|
|
20240424,141500,102691470,11220,11220,11220,11220,6
|
|
20240424,141400,102624150,11220,11220,11220,11220,7
|
|
20240424,141300,102545610,11220,11220,11220,11220,7
|
|
20240424,141200,102467070,11220,11220,11220,11220,7
|
|
20240424,141100,102388530,11220,11220,11220,11220,1
|
|
20240424,141000,102377310,11220,11220,11220,11220,5
|
|
20240424,140900,102321210,11220,11220,11220,11220,7
|
|
20240424,140800,102242670,11220,11220,11220,11220,7
|
|
20240424,140700,102164130,11220,11220,11220,11220,7
|
|
20240424,140600,102085590,11220,11220,11220,11220,7
|
|
20240424,140500,102007050,11210,11210,11210,11210,3
|
|
20240424,140400,101973420,11220,11220,11220,11220,7
|
|
20240424,140300,101894880,11220,11220,11220,11220,6
|
|
20240424,140200,101827560,11220,11220,11220,11220,17
|
|
20240424,140100,101636820,11220,11220,11220,11220,17
|
|
20240424,140000,101446080,11220,11220,11220,11220,7
|
|
20240424,135900,101367540,11220,11220,11220,11220,0
|
|
20240424,135800,101367540,11220,11220,11220,11220,0
|
|
20240424,135700,101367540,11220,11220,11220,11220,0
|
|
20240424,135600,101367540,11220,11220,11220,11220,0
|
|
20240424,135500,101367540,11220,11220,11220,11220,0
|
|
20240424,135400,101367540,11220,11220,11220,11220,0
|
|
20240424,135300,101367540,11220,11220,11220,11220,0
|
|
20240424,135200,101367540,11220,11220,11220,11220,1
|
|
20240424,135100,101356320,11220,11220,11220,11220,0
|
|
20240424,135000,101356320,11220,11220,11220,11220,2
|
|
20240424,134900,101333880,11220,11220,11220,11220,0
|
|
20240424,134800,101333880,11220,11220,11220,11220,0
|
|
20240424,134700,101333880,11220,11220,11220,11220,300
|
|
20240424,134600,97967880,11220,11220,11220,11220,0
|
|
20240424,134500,97967880,11220,11220,11220,11220,331
|
|
20240424,134400,94254060,11220,11210,11220,11210,723
|
|
20240424,134300,86142090,11210,11210,11210,11210,0
|
|
20240424,134200,86142090,11210,11210,11210,11210,0
|
|
20240424,134100,86142090,11210,11210,11210,11210,1
|
|
20240424,134000,86130880,11210,11210,11210,11210,1
|
|
20240424,133900,86119670,11200,11200,11200,11200,641
|
|
20240424,133800,78940470,11210,11210,11210,11210,0
|
|
20240424,133700,78940470,11210,11210,11210,11210,0
|
|
20240424,133600,78940470,11210,11210,11210,11210,0
|
|
20240424,133500,78940470,11210,11210,11230,11180,1702
|
|
20240424,133400,59902660,11220,11220,11220,11220,0
|
|
20240424,133300,59902660,11220,11210,11220,11200,506
|
|
20240424,133200,54235430,11230,11230,11230,11230,0
|
|
20240424,133100,54235430,11230,11230,11230,11230,0
|
|
20240424,133000,54235430,11230,11230,11230,11230,0
|
|
20240424,132900,54235430,11230,11230,11230,11230,0
|
|
20240424,132800,54235430,11230,11230,11230,11230,0
|
|
20240424,132700,54235430,11230,11230,11230,11230,0
|
|
20240424,132600,54235430,11230,11230,11230,11230,0
|
|
20240424,132500,54235430,11230,11230,11230,11230,0
|
|
20240424,132400,54235430,11230,11230,11230,11230,0
|
|
20240424,132300,54235430,11230,11230,11230,11230,136
|
|
20240424,132200,52708150,11230,11230,11230,11230,0
|
|
20240424,132100,52708150,11230,11230,11230,11230,0
|
|
20240424,132000,52708150,11230,11230,11230,11230,5
|
|
20240424,131900,52652000,11230,11230,11230,11230,0
|
|
20240424,131800,52652000,11230,11230,11230,11230,0
|
|
20240424,131700,52652000,11230,11230,11230,11230,1
|
|
20240424,131600,52640770,11230,11230,11230,11230,0
|
|
20240424,131500,52640770,11230,11230,11230,11230,10
|
|
20240424,131400,52528470,11230,11230,11230,11230,0
|
|
20240424,131300,52528470,11230,11230,11230,11230,1
|
|
20240424,131200,52517240,11200,11200,11200,11200,3
|
|
20240424,131100,52483640,11230,11230,11230,11230,0
|
|
20240424,131000,52483640,11230,11230,11230,11230,0
|
|
20240424,130900,52483640,11230,11230,11230,11230,0
|
|
20240424,130800,52483640,11230,11230,11230,11230,0
|
|
20240424,130700,52483640,11230,11230,11230,11230,0
|
|
20240424,130600,52483640,11230,11230,11230,11230,0
|
|
20240424,130500,52483640,11230,11230,11230,11230,0
|
|
20240424,130400,52483640,11230,11230,11230,11230,1
|
|
20240424,130300,52472410,11200,11230,11230,11200,110
|
|
20240424,130200,51239630,11250,11250,11250,11250,0
|
|
20240424,130100,51239630,11250,11250,11250,11250,0
|
|
20240424,130000,51239630,11250,11250,11250,11250,0
|
|
20240424,125900,51239630,11250,11250,11250,11250,0
|
|
20240424,125800,51239630,11250,11250,11250,11250,0
|
|
20240424,125700,51239630,11250,11250,11250,11250,0
|
|
20240424,125600,51239630,11250,11250,11250,11250,0
|
|
20240424,125500,51239630,11250,11250,11250,11250,0
|
|
20240424,125400,51239630,11250,11250,11250,11250,0
|
|
20240424,125300,51239630,11250,11250,11250,11250,0
|
|
20240424,125200,51239630,11250,11250,11250,11250,0
|
|
20240424,125100,51239630,11250,11250,11250,11250,0
|
|
20240424,125000,51239630,11250,11250,11250,11250,1
|
|
20240424,124900,51228380,11240,11240,11240,11240,0
|
|
20240424,124800,51228380,11240,11240,11240,11240,1
|
|
20240424,124700,51217140,11250,11250,11250,11250,0
|
|
20240424,124600,51217140,11250,11240,11250,11240,2
|
|
20240424,124500,51194650,11250,11250,11250,11250,0
|
|
20240424,124400,51194650,11250,11250,11250,11250,0
|
|
20240424,124300,51194650,11250,11250,11250,11250,19
|
|
20240424,124200,50980900,11260,11260,11260,11260,0
|
|
20240424,124100,50980900,11260,11260,11260,11260,0
|
|
20240424,124000,50980900,11260,11260,11260,11260,38
|
|
20240424,123900,50553020,11260,11260,11260,11260,0
|
|
20240424,123800,50553020,11260,11260,11260,11260,5
|
|
20240424,123700,50496720,11250,11250,11250,11250,0
|
|
20240424,123600,50496720,11250,11260,11260,11250,218
|
|
20240424,123500,48044120,11260,11260,11260,11250,19
|
|
20240424,123400,47830230,11270,11270,11270,11270,0
|
|
20240424,123300,47830230,11270,11270,11270,11270,0
|
|
20240424,123200,47830230,11270,11270,11270,11270,0
|
|
20240424,123100,47830230,11270,11270,11270,11270,0
|
|
20240424,123000,47830230,11270,11270,11270,11270,0
|
|
20240424,122900,47830230,11270,11260,11270,11260,12
|
|
20240424,122800,47695000,11260,11260,11260,11260,109
|
|
20240424,122700,46467660,11260,11270,11270,11260,4
|
|
20240424,122600,46422610,11260,11250,11260,11250,379
|
|
20240424,122500,42158370,11250,11240,11250,11240,251
|
|
20240424,122400,39334630,11250,11250,11250,11250,0
|
|
20240424,122300,39334630,11250,11240,11250,11240,3
|
|
20240424,122200,39300890,11250,11250,11250,11250,0
|
|
20240424,122100,39300890,11250,11250,11250,11250,0
|
|
20240424,122000,39300890,11250,11250,11250,11250,0
|
|
20240424,121900,39300890,11250,11250,11250,11250,1
|
|
20240424,121800,39289640,11250,11250,11250,11250,0
|
|
20240424,121700,39289640,11250,11250,11250,11250,0
|
|
20240424,121600,39289640,11250,11250,11250,11250,0
|
|
20240424,121500,39289640,11250,11250,11250,11250,0
|
|
20240424,121400,39289640,11250,11250,11250,11250,0
|
|
20240424,121300,39289640,11250,11250,11250,11250,0
|
|
20240424,121200,39289640,11250,11240,11250,11240,201
|
|
20240424,121100,37030390,11240,11240,11240,11240,2
|
|
20240424,121000,37007910,11240,11240,11240,11240,4
|
|
20240424,120900,36962950,11230,11230,11230,11230,9
|
|
20240424,120800,36861880,11230,11240,11240,11230,40
|
|
20240424,120700,36412630,11240,11240,11240,11240,0
|
|
20240424,120600,36412630,11240,11240,11240,11240,50
|
|
20240424,120500,35850630,11240,11240,11240,11240,50
|
|
20240424,120400,35288630,11230,11230,11230,11230,0
|
|
20240424,120300,35288630,11230,11230,11230,11230,2
|
|
20240424,120200,35266170,11240,11240,11240,11240,0
|
|
20240424,120100,35266170,11240,11240,11240,11240,0
|
|
20240424,120000,35266170,11240,11240,11240,11240,0
|
|
20240424,115900,35266170,11240,11240,11240,11240,35
|
|
20240424,115800,34872770,11240,11240,11240,11240,0
|
|
20240424,115700,34872770,11240,11240,11240,11240,1
|
|
20240424,115600,34861530,11230,11230,11230,11230,156
|
|
20240424,115500,33109650,11220,11220,11220,11220,0
|
|
20240424,115400,33109650,11220,11220,11220,11220,0
|
|
20240424,115300,33109650,11220,11220,11220,11220,0
|
|
20240424,115200,33109650,11220,11220,11220,11220,0
|
|
20240424,115100,33109650,11220,11220,11220,11220,0
|
|
20240424,115000,33109650,11220,11220,11220,11220,0
|
|
20240424,114900,33109650,11220,11220,11220,11220,0
|
|
20240424,114800,33109650,11220,11220,11220,11220,0
|
|
20240424,114700,33109650,11220,11220,11220,11220,0
|
|
20240424,114600,33109650,11220,11220,11220,11220,1
|
|
20240424,114500,33098430,11220,11220,11220,11220,0
|
|
20240424,114400,33098430,11220,11220,11220,11220,38
|
|
20240424,114300,32672070,11220,11220,11220,11220,1
|
|
20240424,114200,32660850,11200,11200,11200,11200,3
|
|
20240424,114100,32627250,11230,11230,11230,11230,0
|
|
20240424,114000,32627250,11230,11230,11230,11230,1
|
|
20240424,113900,32616020,11200,11200,11200,11200,0
|
|
20240424,113800,32616020,11200,11200,11200,11200,0
|
|
20240424,113700,32616020,11200,11200,11200,11200,0
|
|
20240424,113600,32616020,11200,11200,11200,11200,0
|
|
20240424,113500,32616020,11200,11200,11200,11200,0
|
|
20240424,113400,32616020,11200,11200,11200,11200,0
|
|
20240424,113300,32616020,11200,11210,11210,11200,100
|
|
20240424,113200,31495040,11210,11220,11220,11210,8
|
|
20240424,113100,31405320,11230,11230,11230,11230,0
|
|
20240424,113000,31405320,11230,11230,11230,11230,0
|
|
20240424,112900,31405320,11230,11230,11230,11230,0
|
|
20240424,112800,31405320,11230,11230,11230,11230,0
|
|
20240424,112700,31405320,11230,11230,11230,11230,0
|
|
20240424,112600,31405320,11230,11230,11230,11230,0
|
|
20240424,112500,31405320,11230,11230,11230,11230,0
|
|
20240424,112400,31405320,11230,11230,11230,11230,7
|
|
20240424,112300,31326710,11230,11230,11230,11230,88
|
|
20240424,112200,30338470,11230,11230,11230,11230,0
|
|
20240424,112100,30338470,11230,11230,11230,11230,0
|
|
20240424,112000,30338470,11230,11230,11230,11230,0
|
|
20240424,111900,30338470,11230,11230,11230,11230,0
|
|
20240424,111800,30338470,11230,11230,11230,11230,0
|
|
20240424,111700,30338470,11230,11230,11230,11230,3
|
|
20240424,111600,30304780,11230,11230,11230,11230,0
|
|
20240424,111500,30304780,11230,11230,11230,11230,0
|
|
20240424,111400,30304780,11230,11230,11230,11230,0
|
|
20240424,111300,30304780,11230,11230,11230,11230,50
|
|
20240424,111200,29743280,11240,11240,11240,11240,0
|
|
20240424,111100,29743280,11240,11240,11240,11240,0
|
|
20240424,111000,29743280,11240,11240,11240,11240,3
|
|
20240424,110900,29709560,11240,11240,11240,11240,0
|
|
20240424,110800,29709560,11240,11240,11240,11240,0
|
|
20240424,110700,29709560,11240,11240,11240,11240,0
|
|
20240424,110600,29709560,11240,11240,11240,11240,8
|
|
20240424,110500,29619640,11230,11230,11230,11230,0
|
|
20240424,110400,29619640,11230,11230,11230,11230,5
|
|
20240424,110300,29563490,11230,11230,11230,11230,0
|
|
20240424,110200,29563490,11230,11230,11230,11230,0
|
|
20240424,110100,29563490,11230,11230,11230,11230,2
|
|
20240424,110000,29541030,11240,11240,11240,11240,0
|
|
20240424,105900,29541030,11240,11240,11240,11240,0
|
|
20240424,105800,29541030,11240,11240,11240,11240,1
|
|
20240424,105700,29529790,11240,11240,11240,11240,2
|
|
20240424,105600,29507310,11240,11230,11240,11230,2
|
|
20240424,105500,29484840,11240,11240,11240,11240,1
|
|
20240424,105400,29473600,11240,11240,11240,11240,0
|
|
20240424,105300,29473600,11240,11240,11240,11240,13
|
|
20240424,105200,29327480,11240,11240,11240,11240,0
|
|
20240424,105100,29327480,11240,11240,11240,11240,0
|
|
20240424,105000,29327480,11240,11240,11240,11240,0
|
|
20240424,104900,29327480,11240,11240,11240,11240,0
|
|
20240424,104800,29327480,11240,11240,11240,11240,0
|
|
20240424,104700,29327480,11240,11240,11240,11240,0
|
|
20240424,104600,29327480,11240,11240,11240,11240,0
|
|
20240424,104500,29327480,11240,11240,11240,11240,0
|
|
20240424,104400,29327480,11240,11230,11240,11220,132
|
|
20240424,104300,27845120,11230,11220,11230,11220,5
|
|
20240424,104200,27788980,11230,11230,11230,11230,0
|
|
20240424,104100,27788980,11230,11220,11230,11220,2
|
|
20240424,104000,27766530,11240,11240,11240,11240,0
|
|
20240424,103900,27766530,11240,11240,11240,11240,0
|
|
20240424,103800,27766530,11240,11240,11240,11240,0
|
|
20240424,103700,27766530,11240,11220,11240,11220,2
|
|
20240424,103600,27744070,11210,11210,11210,11210,0
|
|
20240424,103500,27744070,11210,11210,11210,11210,0
|
|
20240424,103400,27744070,11210,11210,11210,11210,100
|
|
20240424,103300,26623070,11210,11210,11210,11210,0
|
|
20240424,103200,26623070,11210,11210,11210,11210,6
|
|
20240424,103100,26555810,11210,11210,11210,11210,1
|
|
20240424,103000,26544600,11220,11220,11220,11220,0
|
|
20240424,102900,26544600,11220,11220,11220,11220,0
|
|
20240424,102800,26544600,11220,11220,11220,11220,0
|
|
20240424,102700,26544600,11220,11220,11220,11220,0
|
|
20240424,102600,26544600,11220,11210,11220,11210,3
|
|
20240424,102500,26510950,11200,11200,11200,11200,290
|
|
20240424,102400,23262950,11200,11200,11200,11200,0
|
|
20240424,102300,23262950,11200,11200,11200,11200,30
|
|
20240424,102200,22926950,11200,11200,11200,11200,0
|
|
20240424,102100,22926950,11200,11200,11200,11200,0
|
|
20240424,102000,22926950,11200,11200,11200,11200,0
|
|
20240424,101900,22926950,11200,11200,11200,11200,0
|
|
20240424,101800,22926950,11200,11200,11200,11200,1
|
|
20240424,101700,22915750,11200,11210,11210,11200,208
|
|
20240424,101600,20585170,11220,11240,11240,11220,448
|
|
20240424,101500,15558510,11240,11240,11240,11240,15
|
|
20240424,101400,15389910,11230,11230,11230,11230,0
|
|
20240424,101300,15389910,11230,11230,11230,11230,0
|
|
20240424,101200,15389910,11230,11230,11230,11230,0
|
|
20240424,101100,15389910,11230,11230,11230,11230,8
|
|
20240424,101000,15300070,11230,11230,11230,11230,60
|
|
20240424,100900,14626270,11230,11230,11230,11230,0
|
|
20240424,100800,14626270,11230,11230,11230,11230,50
|
|
20240424,100700,14064770,11230,11230,11230,11230,4
|
|
20240424,100600,14019850,11250,11250,11250,11250,0
|
|
20240424,100500,14019850,11250,11250,11250,11250,0
|
|
20240424,100400,14019850,11250,11250,11250,11250,1
|
|
20240424,100300,14008600,11250,11250,11250,11250,0
|
|
20240424,100200,14008600,11250,11250,11250,11250,6
|
|
20240424,100100,13941100,11230,11230,11230,11230,9
|
|
20240424,100000,13840030,11250,11250,11250,11250,11
|
|
20240424,095900,13716280,11250,11250,11250,11250,150
|
|
20240424,095800,12028780,11250,11250,11250,11250,1
|
|
20240424,095700,12017530,11260,11260,11260,11260,100
|
|
20240424,095600,10891530,11260,11260,11260,11260,0
|
|
20240424,095500,10891530,11260,11260,11260,11260,0
|
|
20240424,095400,10891530,11260,11260,11260,11260,0
|
|
20240424,095300,10891530,11260,11260,11260,11260,0
|
|
20240424,095200,10891530,11260,11260,11260,11260,0
|
|
20240424,095100,10891530,11260,11260,11260,11260,8
|
|
20240424,095000,10801450,11250,11250,11250,11250,52
|
|
20240424,094900,10216450,11230,11230,11230,11230,181
|
|
20240424,094800,8183820,11220,11220,11220,11220,15
|
|
20240424,094700,8015520,11220,11220,11220,11220,0
|
|
20240424,094600,8015520,11220,11220,11220,11220,0
|
|
20240424,094500,8015520,11220,11220,11220,11220,21
|
|
20240424,094400,7779900,11220,11220,11220,11220,0
|
|
20240424,094300,7779900,11220,11230,11230,11220,31
|
|
20240424,094200,7432070,11220,11220,11220,11220,0
|
|
20240424,094100,7432070,11220,11230,11230,11220,10
|
|
20240424,094000,7319850,11240,11240,11240,11240,10
|
|
20240424,093900,7207450,11230,11240,11240,11230,30
|
|
20240424,093800,6870260,11240,11240,11240,11240,11
|
|
20240424,093700,6746620,11240,11240,11240,11240,30
|
|
20240424,093600,6409420,11250,11250,11250,11250,2
|
|
20240424,093500,6386920,11260,11260,11260,11260,2
|
|
20240424,093400,6364400,11270,11270,11270,11270,0
|
|
20240424,093300,6364400,11270,11270,11270,11270,0
|
|
20240424,093200,6364400,11270,11260,11270,11260,45
|
|
20240424,093100,5857680,11260,11260,11260,11260,0
|
|
20240424,093000,5857680,11260,11260,11260,11260,3
|
|
20240424,092900,5823900,11260,11250,11260,11250,44
|
|
20240424,092800,5328470,11260,11260,11260,11260,1
|
|
20240424,092700,5317210,11260,11240,11260,11240,52
|
|
20240424,092600,4732700,11260,11260,11260,11260,0
|
|
20240424,092500,4732700,11260,11260,11260,11260,0
|
|
20240424,092400,4732700,11260,11260,11260,11260,0
|
|
20240424,092300,4732700,11260,11260,11260,11260,0
|
|
20240424,092200,4732700,11260,11260,11260,11260,0
|
|
20240424,092100,4732700,11260,11250,11260,11250,2
|
|
20240424,092000,4710190,11270,11260,11270,11250,25
|
|
20240424,091900,4428660,11250,11250,11250,11250,1
|
|
20240424,091800,4417410,11250,11250,11250,11250,0
|
|
20240424,091700,4417410,11250,11240,11260,11240,85
|
|
20240424,091600,3460520,11240,11240,11240,11240,5
|
|
20240424,091500,3404320,11240,11240,11240,11240,1
|
|
20240424,091400,3393080,11240,11240,11240,11240,0
|
|
20240424,091300,3393080,11240,11240,11240,11240,0
|
|
20240424,091200,3393080,11240,11230,11240,11230,2
|
|
20240424,091100,3370610,11240,11220,11240,11220,2
|
|
20240424,091000,3348150,11240,11240,11240,11240,0
|
|
20240424,090900,3348150,11240,11240,11240,11240,5
|
|
20240424,090800,3291950,11240,11240,11240,11240,245
|
|
20240424,090700,538150,11240,11240,11240,11200,3
|
|
20240424,090600,504470,11200,11270,11270,11200,11
|
|
20240424,090500,380670,11190,11190,11190,11190,9
|
|
20240424,090400,279960,11210,11210,11210,11210,1
|
|
20240424,090300,268750,11200,11200,11200,11200,12
|
|
20240424,090200,134350,11180,11180,11180,11180,2
|
|
20240424,090100,111990,11190,11190,11190,11190,1
|
|
20240424,090000,100800,11200,11200,11200,11200,9
|