621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,191800,105490260,11130,11130,11130,11130,331
|
|
20240425,191700,105490260,11130,11130,11130,11130,0
|
|
20240425,191600,105490260,11130,11130,11130,11130,0
|
|
20240425,191500,105490260,11130,11130,11130,11130,0
|
|
20240425,191400,105490260,11130,11130,11130,11130,0
|
|
20240425,191300,105490260,11130,11130,11130,11130,0
|
|
20240425,191200,105490260,11130,11130,11130,11130,0
|
|
20240425,191100,105490260,11130,11130,11130,11130,0
|
|
20240425,191000,105490260,11130,11130,11130,11130,0
|
|
20240425,190900,105490260,11130,11130,11130,11130,0
|
|
20240425,190800,105490260,11130,11130,11130,11130,0
|
|
20240425,190700,105490260,11130,11130,11130,11130,0
|
|
20240425,190600,105490260,11130,11130,11130,11130,0
|
|
20240425,190500,105490260,11130,11130,11130,11130,0
|
|
20240425,190400,105490260,11130,11130,11130,11130,0
|
|
20240425,190300,105490260,11130,11130,11130,11130,0
|
|
20240425,190200,105490260,11130,11130,11130,11130,0
|
|
20240425,190100,105490260,11130,11130,11130,11130,0
|
|
20240425,190000,105490260,11130,11130,11130,11130,0
|
|
20240425,185900,105490260,11130,11130,11130,11130,0
|
|
20240425,185800,105490260,11130,11130,11130,11130,0
|
|
20240425,185700,105490260,11130,11130,11130,11130,0
|
|
20240425,185600,105490260,11130,11130,11130,11130,0
|
|
20240425,185500,105490260,11130,11130,11130,11130,0
|
|
20240425,185400,105490260,11130,11130,11130,11130,0
|
|
20240425,185300,105490260,11130,11130,11130,11130,0
|
|
20240425,185200,105490260,11130,11130,11130,11130,0
|
|
20240425,185100,105490260,11130,11130,11130,11130,0
|
|
20240425,185000,105490260,11130,11130,11130,11130,0
|
|
20240425,184900,105490260,11130,11130,11130,11130,0
|
|
20240425,184800,105490260,11130,11130,11130,11130,331
|
|
20240425,184700,105490260,11130,11130,11130,11130,0
|
|
20240425,184600,105490260,11130,11130,11130,11130,0
|
|
20240425,184500,105490260,11130,11130,11130,11130,0
|
|
20240425,184400,105490260,11130,11130,11130,11130,0
|
|
20240425,184300,105490260,11130,11130,11130,11130,0
|
|
20240425,184200,105490260,11130,11130,11130,11130,0
|
|
20240425,184100,105490260,11130,11130,11130,11130,0
|
|
20240425,184000,105490260,11130,11130,11130,11130,0
|
|
20240425,183900,105490260,11130,11130,11130,11130,0
|
|
20240425,183800,105490260,11130,11130,11130,11130,0
|
|
20240425,183700,105490260,11130,11130,11130,11130,0
|
|
20240425,183600,105490260,11130,11130,11130,11130,0
|
|
20240425,183500,105490260,11130,11130,11130,11130,0
|
|
20240425,183400,105490260,11130,11130,11130,11130,0
|
|
20240425,183300,105490260,11130,11130,11130,11130,0
|
|
20240425,183200,105490260,11130,11130,11130,11130,0
|
|
20240425,183100,105490260,11130,11130,11130,11130,0
|
|
20240425,183000,105490260,11130,11130,11130,11130,0
|
|
20240425,182900,105490260,11130,11130,11130,11130,0
|
|
20240425,182800,105490260,11130,11130,11130,11130,0
|
|
20240425,182700,105490260,11130,11130,11130,11130,0
|
|
20240425,182600,105490260,11130,11130,11130,11130,0
|
|
20240425,182500,105490260,11130,11130,11130,11130,0
|
|
20240425,182400,105490260,11130,11130,11130,11130,0
|
|
20240425,182300,105490260,11130,11130,11130,11130,0
|
|
20240425,182200,105490260,11130,11130,11130,11130,0
|
|
20240425,182100,105490260,11130,11130,11130,11130,0
|
|
20240425,182000,105490260,11130,11130,11130,11130,0
|
|
20240425,181900,105490260,11130,11130,11130,11130,0
|
|
20240425,181800,105490260,11130,11130,11130,11130,331
|
|
20240425,181700,105490260,11130,11130,11130,11130,0
|
|
20240425,181600,105490260,11130,11130,11130,11130,0
|
|
20240425,181500,105490260,11130,11130,11130,11130,0
|
|
20240425,181400,105490260,11130,11130,11130,11130,0
|
|
20240425,181300,105490260,11130,11130,11130,11130,0
|
|
20240425,181200,105490260,11130,11130,11130,11130,0
|
|
20240425,181100,105490260,11130,11130,11130,11130,0
|
|
20240425,181000,105490260,11130,11130,11130,11130,0
|
|
20240425,180900,105490260,11130,11130,11130,11130,0
|
|
20240425,180800,105490260,11130,11130,11130,11130,0
|
|
20240425,180700,105490260,11130,11130,11130,11130,0
|
|
20240425,180600,105490260,11130,11130,11130,11130,0
|
|
20240425,180500,105490260,11130,11130,11130,11130,0
|
|
20240425,180400,105490260,11130,11130,11130,11130,0
|
|
20240425,180300,105490260,11130,11130,11130,11130,0
|
|
20240425,180200,105490260,11130,11130,11130,11130,0
|
|
20240425,180100,105490260,11130,11130,11130,11130,0
|
|
20240425,180000,105490260,11130,11130,11130,11130,0
|
|
20240425,175900,105490260,11130,11130,11130,11130,0
|
|
20240425,175800,105490260,11130,11130,11130,11130,0
|
|
20240425,175700,105490260,11130,11130,11130,11130,0
|
|
20240425,175600,105490260,11130,11130,11130,11130,0
|
|
20240425,175500,105490260,11130,11130,11130,11130,0
|
|
20240425,175400,105490260,11130,11130,11130,11130,0
|
|
20240425,175300,105490260,11130,11130,11130,11130,0
|
|
20240425,175200,105490260,11130,11130,11130,11130,0
|
|
20240425,175100,105490260,11130,11130,11130,11130,0
|
|
20240425,175000,105490260,11130,11130,11130,11130,0
|
|
20240425,174900,105490260,11130,11130,11130,11130,0
|
|
20240425,174800,105490260,11130,11130,11130,11130,331
|
|
20240425,174700,105490260,11130,11130,11130,11130,0
|
|
20240425,174600,105490260,11130,11130,11130,11130,0
|
|
20240425,174500,105490260,11130,11130,11130,11130,0
|
|
20240425,174400,105490260,11130,11130,11130,11130,0
|
|
20240425,174300,105490260,11130,11130,11130,11130,0
|
|
20240425,174200,105490260,11130,11130,11130,11130,0
|
|
20240425,174100,105490260,11130,11130,11130,11130,0
|
|
20240425,174000,105490260,11130,11130,11130,11130,0
|
|
20240425,173900,105490260,11130,11130,11130,11130,0
|
|
20240425,173800,105490260,11130,11130,11130,11130,0
|
|
20240425,173700,105490260,11130,11130,11130,11130,0
|
|
20240425,173600,105490260,11130,11130,11130,11130,0
|
|
20240425,173500,105490260,11130,11130,11130,11130,0
|
|
20240425,173400,105490260,11130,11130,11130,11130,0
|
|
20240425,173300,105490260,11130,11130,11130,11130,0
|
|
20240425,173200,105490260,11130,11130,11130,11130,0
|
|
20240425,173100,105490260,11130,11130,11130,11130,0
|
|
20240425,173000,105490260,11130,11130,11130,11130,0
|
|
20240425,172900,105490260,11130,11130,11130,11130,0
|
|
20240425,172800,105490260,11130,11130,11130,11130,0
|
|
20240425,172700,105490260,11130,11130,11130,11130,0
|
|
20240425,172600,105490260,11130,11130,11130,11130,0
|
|
20240425,172500,105490260,11130,11130,11130,11130,0
|
|
20240425,172400,105490260,11130,11130,11130,11130,0
|
|
20240425,172300,105490260,11130,11130,11130,11130,0
|
|
20240425,172200,105490260,11130,11130,11130,11130,0
|
|
20240425,172100,105490260,11130,11130,11130,11130,0
|
|
20240425,172000,105490260,11130,11130,11130,11130,0
|
|
20240425,171900,105490260,11130,11130,11130,11130,0
|
|
20240425,171800,105490260,11130,11130,11130,11130,331
|
|
20240425,171700,105490260,11130,11130,11130,11130,0
|
|
20240425,171600,105490260,11130,11130,11130,11130,0
|
|
20240425,171500,105490260,11130,11130,11130,11130,0
|
|
20240425,171400,105490260,11130,11130,11130,11130,0
|
|
20240425,171300,105490260,11130,11130,11130,11130,0
|
|
20240425,171200,105490260,11130,11130,11130,11130,0
|
|
20240425,171100,105490260,11130,11130,11130,11130,0
|
|
20240425,171000,105490260,11130,11130,11130,11130,0
|
|
20240425,170900,105490260,11130,11130,11130,11130,0
|
|
20240425,170800,105490260,11130,11130,11130,11130,0
|
|
20240425,170700,105490260,11130,11130,11130,11130,0
|
|
20240425,170600,105490260,11130,11130,11130,11130,0
|
|
20240425,170500,105490260,11130,11130,11130,11130,0
|
|
20240425,170400,105490260,11130,11130,11130,11130,0
|
|
20240425,170300,105490260,11130,11130,11130,11130,0
|
|
20240425,170200,105490260,11130,11130,11130,11130,0
|
|
20240425,170100,105490260,11130,11130,11130,11130,0
|
|
20240425,170000,105490260,11130,11130,11130,11130,0
|
|
20240425,165900,105490260,11130,11130,11130,11130,0
|
|
20240425,165800,105490260,11130,11130,11130,11130,0
|
|
20240425,165700,105490260,11130,11130,11130,11130,0
|
|
20240425,165600,105490260,11130,11130,11130,11130,0
|
|
20240425,165500,105490260,11130,11130,11130,11130,0
|
|
20240425,165400,105490260,11130,11130,11130,11130,0
|
|
20240425,165300,105490260,11130,11130,11130,11130,0
|
|
20240425,165200,105490260,11130,11130,11130,11130,0
|
|
20240425,165100,105490260,11130,11130,11130,11130,0
|
|
20240425,165000,105490260,11130,11130,11130,11130,0
|
|
20240425,164900,105490260,11130,11130,11130,11130,0
|
|
20240425,164800,105490260,11130,11130,11130,11130,331
|
|
20240425,164700,105490260,11130,11130,11130,11130,0
|
|
20240425,164600,105490260,11130,11130,11130,11130,0
|
|
20240425,164500,105490260,11130,11130,11130,11130,0
|
|
20240425,164400,105490260,11130,11130,11130,11130,0
|
|
20240425,164300,105490260,11130,11130,11130,11130,0
|
|
20240425,164200,105490260,11130,11130,11130,11130,0
|
|
20240425,164100,105490260,11130,11130,11130,11130,0
|
|
20240425,164000,105490260,11130,11130,11130,11130,0
|
|
20240425,163900,105490260,11130,11130,11130,11130,0
|
|
20240425,163800,105490260,11130,11130,11130,11130,0
|
|
20240425,163700,105490260,11130,11130,11130,11130,0
|
|
20240425,163600,105490260,11130,11130,11130,11130,0
|
|
20240425,163500,105490260,11130,11130,11130,11130,0
|
|
20240425,163400,105490260,11130,11130,11130,11130,0
|
|
20240425,163300,105490260,11130,11130,11130,11130,0
|
|
20240425,163200,105490260,11130,11130,11130,11130,0
|
|
20240425,163100,105490260,11130,11130,11130,11130,0
|
|
20240425,163000,105490260,11130,11130,11130,11130,0
|
|
20240425,162900,105490260,11130,11130,11130,11130,0
|
|
20240425,162800,105490260,11130,11130,11130,11130,0
|
|
20240425,162700,105490260,11130,11130,11130,11130,0
|
|
20240425,162600,105490260,11130,11130,11130,11130,0
|
|
20240425,162500,105490260,11130,11130,11130,11130,0
|
|
20240425,162400,105490260,11130,11130,11130,11130,0
|
|
20240425,162300,105490260,11130,11130,11130,11130,0
|
|
20240425,162200,105490260,11130,11130,11130,11130,0
|
|
20240425,162100,105490260,11130,11130,11130,11130,0
|
|
20240425,162000,105490260,11130,11130,11130,11130,0
|
|
20240425,161900,105490260,11130,11130,11130,11130,0
|
|
20240425,161800,105490260,11130,11130,11130,11130,331
|
|
20240425,161700,105490260,11130,11130,11130,11130,0
|
|
20240425,161600,105490260,11130,11130,11130,11130,0
|
|
20240425,161500,105490260,11130,11130,11130,11130,0
|
|
20240425,161400,105490260,11130,11130,11130,11130,0
|
|
20240425,161300,105490260,11130,11130,11130,11130,0
|
|
20240425,161200,105490260,11130,11130,11130,11130,0
|
|
20240425,161100,105490260,11130,11130,11130,11130,0
|
|
20240425,161000,105490260,11130,11130,11130,11130,0
|
|
20240425,160900,105490260,11130,11130,11130,11130,0
|
|
20240425,160800,105490260,11130,11130,11130,11130,0
|
|
20240425,160700,105490260,11130,11130,11130,11130,0
|
|
20240425,160600,105490260,11130,11130,11130,11130,0
|
|
20240425,160500,105490260,11130,11130,11130,11130,0
|
|
20240425,160400,105490260,11130,11130,11130,11130,0
|
|
20240425,160300,105490260,11130,11130,11130,11130,0
|
|
20240425,160200,105490260,11130,11130,11130,11130,0
|
|
20240425,160100,105490260,11130,11130,11130,11130,0
|
|
20240425,160000,105490260,11130,11130,11130,11130,0
|
|
20240425,155900,105490260,11130,11130,11130,11130,0
|
|
20240425,155800,105490260,11130,11130,11130,11130,0
|
|
20240425,155700,105490260,11130,11130,11130,11130,0
|
|
20240425,155600,105490260,11130,11130,11130,11130,0
|
|
20240425,155500,105490260,11130,11130,11130,11130,0
|
|
20240425,155400,105490260,11130,11130,11130,11130,0
|
|
20240425,155300,105490260,11130,11130,11130,11130,0
|
|
20240425,155200,105490260,11130,11130,11130,11130,0
|
|
20240425,155100,105490260,11130,11130,11130,11130,0
|
|
20240425,155000,105490260,11130,11130,11130,11130,0
|
|
20240425,154900,105490260,11130,11130,11130,11130,0
|
|
20240425,154800,105490260,11130,11130,11130,11130,331
|
|
20240425,154700,105490260,11130,11130,11130,11130,0
|
|
20240425,154600,105490260,11130,11130,11130,11130,0
|
|
20240425,154500,105490260,11130,11130,11130,11130,0
|
|
20240425,154400,105490260,11130,11130,11130,11130,0
|
|
20240425,154300,105490260,11130,11130,11130,11130,0
|
|
20240425,154200,105490260,11130,11130,11130,11130,0
|
|
20240425,154100,105490260,11130,11130,11130,11130,0
|
|
20240425,154000,105490260,11130,11130,11130,11130,0
|
|
20240425,153900,105490260,11130,11130,11130,11130,0
|
|
20240425,153800,105490260,11130,11130,11130,11130,0
|
|
20240425,153700,105490260,11130,11130,11130,11130,0
|
|
20240425,153600,105490260,11130,11130,11130,11130,0
|
|
20240425,153500,105490260,11130,11130,11130,11130,0
|
|
20240425,153400,105490260,11130,11130,11130,11130,0
|
|
20240425,153300,105490260,11130,11130,11130,11130,0
|
|
20240425,153200,105490260,11130,11130,11130,11130,0
|
|
20240425,153100,105490260,11130,11130,11130,11130,0
|
|
20240425,153000,105490260,11130,11130,11130,11130,331
|
|
20240425,152900,101806230,11100,11100,11100,11100,0
|
|
20240425,152800,101806230,11100,11100,11100,11100,0
|
|
20240425,152700,101806230,11100,11100,11100,11100,0
|
|
20240425,152600,101806230,11100,11100,11100,11100,0
|
|
20240425,152500,101806230,11100,11100,11100,11100,0
|
|
20240425,152400,101806230,11100,11100,11100,11100,0
|
|
20240425,152300,101806230,11100,11100,11100,11100,0
|
|
20240425,152200,101806230,11100,11100,11100,11100,0
|
|
20240425,152100,101806230,11100,11100,11100,11100,0
|
|
20240425,152000,101806230,11100,11100,11100,11100,0
|
|
20240425,151900,101806230,11100,11130,11140,11100,248
|
|
20240425,151800,99051470,11140,11140,11140,11140,0
|
|
20240425,151700,99051470,11140,11140,11140,11140,0
|
|
20240425,151600,99051470,11140,11140,11140,11140,3
|
|
20240425,151500,99018050,11150,11150,11150,11150,14
|
|
20240425,151400,98861950,11170,11170,11170,11170,0
|
|
20240425,151300,98861950,11170,11170,11170,11170,1
|
|
20240425,151200,98850780,11160,11160,11160,11160,2
|
|
20240425,151100,98828460,11160,11140,11160,11140,5
|
|
20240425,151000,98772710,11140,11120,11140,11120,3
|
|
20240425,150900,98739320,11120,11120,11120,11120,0
|
|
20240425,150800,98739320,11120,11120,11120,11120,4
|
|
20240425,150700,98694840,11120,11140,11140,11120,128
|
|
20240425,150600,97271440,11140,11140,11140,11140,1
|
|
20240425,150500,97260300,11130,11130,11130,11130,82
|
|
20240425,150400,96347640,11130,11130,11130,11130,233
|
|
20240425,150300,93754350,11140,11140,11140,11140,2
|
|
20240425,150200,93732070,11140,11140,11140,11140,22
|
|
20240425,150100,93486990,11140,11150,11150,11140,64
|
|
20240425,150000,92774020,11150,11160,11160,11150,21
|
|
20240425,145900,92539700,11170,11170,11170,11170,0
|
|
20240425,145800,92539700,11170,11170,11170,11170,0
|
|
20240425,145700,92539700,11170,11170,11170,11170,21
|
|
20240425,145600,92305130,11150,11140,11150,11140,18
|
|
20240425,145500,92104560,11140,11140,11140,11140,0
|
|
20240425,145400,92104560,11140,11150,11150,11140,29
|
|
20240425,145300,91781480,11160,11160,11160,11160,0
|
|
20240425,145200,91781480,11160,11160,11160,11160,0
|
|
20240425,145100,91781480,11160,11160,11160,11160,0
|
|
20240425,145000,91781480,11160,11160,11160,11160,0
|
|
20240425,144900,91781480,11160,11150,11160,11150,2
|
|
20240425,144800,91759170,11160,11160,11160,11140,861
|
|
20240425,144700,82159200,11160,11160,11160,11160,0
|
|
20240425,144600,82159200,11160,11160,11160,11160,200
|
|
20240425,144500,79927200,11160,11160,11160,11160,300
|
|
20240425,144400,76579200,11160,11160,11160,11160,10
|
|
20240425,144300,76467600,11160,11160,11160,11160,0
|
|
20240425,144200,76467600,11160,11160,11160,11160,0
|
|
20240425,144100,76467600,11160,11160,11160,11160,0
|
|
20240425,144000,76467600,11160,11160,11160,11160,0
|
|
20240425,143900,76467600,11160,11160,11160,11160,10
|
|
20240425,143800,76356000,11170,11170,11170,11170,0
|
|
20240425,143700,76356000,11170,11170,11170,11170,0
|
|
20240425,143600,76356000,11170,11170,11170,11170,1
|
|
20240425,143500,76344830,11170,11170,11170,11170,0
|
|
20240425,143400,76344830,11170,11170,11170,11170,0
|
|
20240425,143300,76344830,11170,11170,11170,11170,0
|
|
20240425,143200,76344830,11170,11170,11170,11170,10
|
|
20240425,143100,76233130,11170,11170,11170,11170,0
|
|
20240425,143000,76233130,11170,11170,11170,11170,0
|
|
20240425,142900,76233130,11170,11170,11170,11170,62
|
|
20240425,142800,75540590,11180,11180,11180,11180,1
|
|
20240425,142700,75529410,11180,11180,11180,11180,52
|
|
20240425,142600,74948050,11180,11180,11180,11180,0
|
|
20240425,142500,74948050,11180,11180,11180,11180,0
|
|
20240425,142400,74948050,11180,11180,11180,11180,0
|
|
20240425,142300,74948050,11180,11180,11180,11180,0
|
|
20240425,142200,74948050,11180,11180,11180,11180,0
|
|
20240425,142100,74948050,11180,11180,11180,11180,0
|
|
20240425,142000,74948050,11180,11180,11180,11180,109
|
|
20240425,141900,73729430,11180,11180,11180,11180,0
|
|
20240425,141800,73729430,11180,11180,11180,11180,300
|
|
20240425,141700,70375430,11190,11190,11190,11190,52
|
|
20240425,141600,69793550,11190,11190,11190,11190,1
|
|
20240425,141500,69782360,11190,11190,11190,11190,0
|
|
20240425,141400,69782360,11190,11190,11190,11190,0
|
|
20240425,141300,69782360,11190,11190,11190,11190,0
|
|
20240425,141200,69782360,11190,11190,11190,11190,110
|
|
20240425,141100,68551460,11190,11190,11190,11190,0
|
|
20240425,141000,68551460,11190,11190,11190,11190,0
|
|
20240425,140900,68551460,11190,11190,11190,11190,0
|
|
20240425,140800,68551460,11190,11190,11190,11190,1
|
|
20240425,140700,68540270,11190,11190,11190,11190,1
|
|
20240425,140600,68529080,11190,11190,11190,11190,0
|
|
20240425,140500,68529080,11190,11190,11190,11190,1
|
|
20240425,140400,68517890,11190,11190,11190,11190,1
|
|
20240425,140300,68506700,11190,11190,11190,11190,0
|
|
20240425,140200,68506700,11190,11190,11190,11190,0
|
|
20240425,140100,68506700,11190,11190,11190,11190,12
|
|
20240425,140000,68372420,11190,11190,11190,11190,0
|
|
20240425,135900,68372420,11190,11190,11190,11190,10
|
|
20240425,135800,68260520,11190,11190,11190,11190,0
|
|
20240425,135700,68260520,11190,11190,11190,11190,0
|
|
20240425,135600,68260520,11190,11190,11190,11190,0
|
|
20240425,135500,68260520,11190,11190,11190,11190,0
|
|
20240425,135400,68260520,11190,11190,11190,11190,0
|
|
20240425,135300,68260520,11190,11190,11190,11190,0
|
|
20240425,135200,68260520,11190,11190,11190,11190,0
|
|
20240425,135100,68260520,11190,11190,11190,11190,2
|
|
20240425,135000,68238140,11190,11190,11190,11190,10
|
|
20240425,134900,68126240,11200,11200,11200,11200,0
|
|
20240425,134800,68126240,11200,11200,11200,11200,0
|
|
20240425,134700,68126240,11200,11200,11200,11200,1
|
|
20240425,134600,68115040,11200,11200,11200,11200,0
|
|
20240425,134500,68115040,11200,11200,11200,11200,0
|
|
20240425,134400,68115040,11200,11200,11200,11200,0
|
|
20240425,134300,68115040,11200,11200,11200,11200,0
|
|
20240425,134200,68115040,11200,11200,11200,11200,0
|
|
20240425,134100,68115040,11200,11200,11200,11200,0
|
|
20240425,134000,68115040,11200,11200,11200,11200,0
|
|
20240425,133900,68115040,11200,11200,11200,11200,0
|
|
20240425,133800,68115040,11200,11200,11200,11200,0
|
|
20240425,133700,68115040,11200,11200,11200,11200,0
|
|
20240425,133600,68115040,11200,11200,11200,11200,0
|
|
20240425,133500,68115040,11200,11200,11200,11200,0
|
|
20240425,133400,68115040,11200,11200,11200,11200,0
|
|
20240425,133300,68115040,11200,11200,11200,11200,0
|
|
20240425,133200,68115040,11200,11200,11200,11200,0
|
|
20240425,133100,68115040,11200,11200,11200,11200,0
|
|
20240425,133000,68115040,11200,11200,11200,11200,0
|
|
20240425,132900,68115040,11200,11200,11200,11200,0
|
|
20240425,132800,68115040,11200,11200,11200,11200,0
|
|
20240425,132700,68115040,11200,11200,11200,11200,0
|
|
20240425,132600,68115040,11200,11200,11200,11200,50
|
|
20240425,132500,67555040,11210,11210,11210,11210,0
|
|
20240425,132400,67555040,11210,11210,11210,11210,0
|
|
20240425,132300,67555040,11210,11210,11210,11210,0
|
|
20240425,132200,67555040,11210,11210,11210,11210,0
|
|
20240425,132100,67555040,11210,11210,11210,11210,2
|
|
20240425,132000,67532620,11210,11210,11210,11210,0
|
|
20240425,131900,67532620,11210,11210,11210,11210,1
|
|
20240425,131800,67521410,11180,11180,11180,11180,0
|
|
20240425,131700,67521410,11180,11190,11190,11180,20
|
|
20240425,131600,67297760,11180,11180,11180,11180,0
|
|
20240425,131500,67297760,11180,11180,11180,11180,0
|
|
20240425,131400,67297760,11180,11180,11180,11180,0
|
|
20240425,131300,67297760,11180,11180,11180,11180,0
|
|
20240425,131200,67297760,11180,11180,11180,11180,0
|
|
20240425,131100,67297760,11180,11180,11180,11180,0
|
|
20240425,131000,67297760,11180,11180,11180,11180,0
|
|
20240425,130900,67297760,11180,11180,11180,11180,0
|
|
20240425,130800,67297760,11180,11180,11180,11180,0
|
|
20240425,130700,67297760,11180,11180,11180,11180,53
|
|
20240425,130600,66705220,11200,11200,11200,11200,0
|
|
20240425,130500,66705220,11200,11200,11200,11200,0
|
|
20240425,130400,66705220,11200,11190,11200,11190,2
|
|
20240425,130300,66682830,11200,11200,11210,11200,3
|
|
20240425,130200,66649220,11220,11220,11220,11220,0
|
|
20240425,130100,66649220,11220,11180,11220,11180,399
|
|
20240425,130000,62188360,11180,11180,11180,11180,0
|
|
20240425,125900,62188360,11180,11180,11180,11180,1
|
|
20240425,125800,62177180,11160,11160,11160,11160,0
|
|
20240425,125700,62177180,11160,11160,11160,11160,0
|
|
20240425,125600,62177180,11160,11160,11160,11160,0
|
|
20240425,125500,62177180,11160,11160,11160,11160,0
|
|
20240425,125400,62177180,11160,11160,11160,11160,0
|
|
20240425,125300,62177180,11160,11160,11160,11160,0
|
|
20240425,125200,62177180,11160,11160,11160,11160,15
|
|
20240425,125100,62009780,11160,11160,11160,11160,0
|
|
20240425,125000,62009780,11160,11160,11160,11160,0
|
|
20240425,124900,62009780,11160,11160,11160,11160,0
|
|
20240425,124800,62009780,11160,11160,11160,11160,0
|
|
20240425,124700,62009780,11160,11160,11160,11160,0
|
|
20240425,124600,62009780,11160,11160,11160,11160,0
|
|
20240425,124500,62009780,11160,11160,11160,11160,0
|
|
20240425,124400,62009780,11160,11160,11160,11160,0
|
|
20240425,124300,62009780,11160,11160,11160,11160,0
|
|
20240425,124200,62009780,11160,11160,11160,11160,0
|
|
20240425,124100,62009780,11160,11160,11160,11160,0
|
|
20240425,124000,62009780,11160,11160,11160,11160,0
|
|
20240425,123900,62009780,11160,11190,11190,11160,1220
|
|
20240425,123800,48382520,11210,11210,11210,11210,0
|
|
20240425,123700,48382520,11210,11200,11210,11200,2
|
|
20240425,123600,48360110,11200,11200,11210,11200,7
|
|
20240425,123500,48281700,11220,11220,11220,11220,0
|
|
20240425,123400,48281700,11220,11220,11220,11220,0
|
|
20240425,123300,48281700,11220,11220,11220,11220,0
|
|
20240425,123200,48281700,11220,11220,11220,11220,0
|
|
20240425,123100,48281700,11220,11220,11220,11220,0
|
|
20240425,123000,48281700,11220,11220,11220,11220,0
|
|
20240425,122900,48281700,11220,11220,11220,11220,0
|
|
20240425,122800,48281700,11220,11200,11220,11190,3
|
|
20240425,122700,48248090,11210,11230,11230,11200,6
|
|
20240425,122600,48180790,11200,11200,11230,11200,3
|
|
20240425,122500,48147160,11230,11230,11230,11230,0
|
|
20240425,122400,48147160,11230,11230,11230,11230,0
|
|
20240425,122300,48147160,11230,11230,11230,11230,0
|
|
20240425,122200,48147160,11230,11200,11230,11200,2
|
|
20240425,122100,48124730,11230,11230,11230,11230,0
|
|
20240425,122000,48124730,11230,11230,11230,11230,0
|
|
20240425,121900,48124730,11230,11200,11230,11200,4
|
|
20240425,121800,48079840,11230,11200,11230,11200,11
|
|
20240425,121700,47956400,11190,11200,11230,11190,24
|
|
20240425,121600,47687590,11230,11230,11230,11230,0
|
|
20240425,121500,47687590,11230,11200,11230,11200,2
|
|
20240425,121400,47665160,11230,11200,11230,11200,26
|
|
20240425,121300,47373690,11230,11230,11230,11230,0
|
|
20240425,121200,47373690,11230,11230,11230,11230,0
|
|
20240425,121100,47373690,11230,11230,11230,11230,0
|
|
20240425,121000,47373690,11230,11230,11230,11230,0
|
|
20240425,120900,47373690,11230,11230,11230,11230,0
|
|
20240425,120800,47373690,11230,11230,11230,11230,0
|
|
20240425,120700,47373690,11230,11230,11230,11230,1
|
|
20240425,120600,47362460,11200,11200,11200,11200,1
|
|
20240425,120500,47351260,11230,11230,11230,11230,0
|
|
20240425,120400,47351260,11230,11230,11230,11230,0
|
|
20240425,120300,47351260,11230,11230,11230,11230,0
|
|
20240425,120200,47351260,11230,11230,11230,11230,1
|
|
20240425,120100,47340030,11200,11200,11200,11200,0
|
|
20240425,120000,47340030,11200,11200,11200,11200,1
|
|
20240425,115900,47328830,11230,11200,11230,11200,2
|
|
20240425,115800,47306400,11210,11210,11210,11210,0
|
|
20240425,115700,47306400,11210,11210,11210,11210,0
|
|
20240425,115600,47306400,11210,11210,11210,11210,0
|
|
20240425,115500,47306400,11210,11210,11210,11210,0
|
|
20240425,115400,47306400,11210,11200,11230,11200,4
|
|
20240425,115300,47261560,11220,11220,11220,11220,1
|
|
20240425,115200,47250340,11230,11200,11230,11200,30
|
|
20240425,115100,46913470,11230,11230,11230,11230,0
|
|
20240425,115000,46913470,11230,11230,11230,11230,0
|
|
20240425,114900,46913470,11230,11230,11230,11230,0
|
|
20240425,114800,46913470,11230,11230,11230,11230,0
|
|
20240425,114700,46913470,11230,11230,11230,11230,0
|
|
20240425,114600,46913470,11230,11200,11230,11200,13
|
|
20240425,114500,46767540,11220,11220,11220,11220,0
|
|
20240425,114400,46767540,11220,11220,11220,11220,0
|
|
20240425,114300,46767540,11220,11220,11220,11220,0
|
|
20240425,114200,46767540,11220,11200,11220,11200,2
|
|
20240425,114100,46745120,11230,11230,11230,11230,0
|
|
20240425,114000,46745120,11230,11200,11230,11200,2
|
|
20240425,113900,46722690,11230,11240,11240,11200,6
|
|
20240425,113800,46655310,11200,11200,11200,11200,1
|
|
20240425,113700,46644110,11240,11200,11240,11200,2
|
|
20240425,113600,46621670,11240,11240,11240,11240,1
|
|
20240425,113500,46610430,11200,11200,11220,11200,3
|
|
20240425,113400,46576810,11240,11240,11240,11240,0
|
|
20240425,113300,46576810,11240,11240,11240,11240,0
|
|
20240425,113200,46576810,11240,11240,11240,11240,0
|
|
20240425,113100,46576810,11240,11200,11240,11200,101
|
|
20240425,113000,45441610,11240,11240,11240,11240,0
|
|
20240425,112900,45441610,11240,11240,11240,11240,0
|
|
20240425,112800,45441610,11240,11210,11240,11210,18
|
|
20240425,112700,45239380,11180,11190,11190,11180,10
|
|
20240425,112600,45127520,11230,11230,11230,11230,0
|
|
20240425,112500,45127520,11230,11230,11230,11230,0
|
|
20240425,112400,45127520,11230,11230,11230,11230,0
|
|
20240425,112300,45127520,11230,11230,11230,11230,0
|
|
20240425,112200,45127520,11230,11230,11230,11230,0
|
|
20240425,112100,45127520,11230,11230,11230,11230,0
|
|
20240425,112000,45127520,11230,11230,11230,11230,0
|
|
20240425,111900,45127520,11230,11230,11230,11230,0
|
|
20240425,111800,45127520,11230,11210,11230,11210,2
|
|
20240425,111700,45105080,11210,11210,11210,11210,0
|
|
20240425,111600,45105080,11210,11210,11210,11210,0
|
|
20240425,111500,45105080,11210,11210,11210,11210,0
|
|
20240425,111400,45105080,11210,11210,11210,11210,0
|
|
20240425,111300,45105080,11210,11210,11210,11210,0
|
|
20240425,111200,45105080,11210,11210,11210,11210,70
|
|
20240425,111100,44320380,11220,11220,11220,11220,0
|
|
20240425,111000,44320380,11220,11220,11220,11220,0
|
|
20240425,110900,44320380,11220,11220,11220,11220,0
|
|
20240425,110800,44320380,11220,11220,11220,11220,0
|
|
20240425,110700,44320380,11220,11220,11220,11220,0
|
|
20240425,110600,44320380,11220,11220,11220,11220,0
|
|
20240425,110500,44320380,11220,11220,11220,11220,0
|
|
20240425,110400,44320380,11220,11220,11220,11220,0
|
|
20240425,110300,44320380,11220,11220,11220,11220,0
|
|
20240425,110200,44320380,11220,11220,11220,11220,0
|
|
20240425,110100,44320380,11220,11220,11220,11220,0
|
|
20240425,110000,44320380,11220,11220,11220,11220,0
|
|
20240425,105900,44320380,11220,11210,11220,11210,2
|
|
20240425,105800,44297950,11210,11170,11210,11170,866
|
|
20240425,105700,34618960,11170,11170,11170,11170,1
|
|
20240425,105600,34607790,11170,11170,11170,11170,3
|
|
20240425,105500,34574280,11170,11170,11170,11170,0
|
|
20240425,105400,34574280,11170,11170,11170,11170,42
|
|
20240425,105300,34105140,11170,11170,11170,11170,2
|
|
20240425,105200,34082800,11170,11150,11170,11150,301
|
|
20240425,105100,30726630,11180,11180,11180,11180,0
|
|
20240425,105000,30726630,11180,11200,11200,11160,1286
|
|
20240425,104900,16368240,11200,11200,11200,11200,0
|
|
20240425,104800,16368240,11200,11200,11200,11200,0
|
|
20240425,104700,16368240,11200,11200,11200,11200,0
|
|
20240425,104600,16368240,11200,11190,11200,11190,201
|
|
20240425,104500,14117150,11170,11170,11170,11170,0
|
|
20240425,104400,14117150,11170,11170,11170,11170,0
|
|
20240425,104300,14117150,11170,11170,11170,11170,0
|
|
20240425,104200,14117150,11170,11170,11170,11170,2
|
|
20240425,104100,14094810,11170,11170,11170,11170,0
|
|
20240425,104000,14094810,11170,11170,11170,11170,0
|
|
20240425,103900,14094810,11170,11170,11170,11170,0
|
|
20240425,103800,14094810,11170,11170,11170,11170,0
|
|
20240425,103700,14094810,11170,11170,11170,11170,0
|
|
20240425,103600,14094810,11170,11170,11170,11170,0
|
|
20240425,103500,14094810,11170,11170,11170,11170,0
|
|
20240425,103400,14094810,11170,11170,11170,11170,0
|
|
20240425,103300,14094810,11170,11170,11170,11170,0
|
|
20240425,103200,14094810,11170,11170,11170,11170,0
|
|
20240425,103100,14094810,11170,11170,11170,11170,0
|
|
20240425,103000,14094810,11170,11170,11170,11170,0
|
|
20240425,102900,14094810,11170,11170,11170,11170,0
|
|
20240425,102800,14094810,11170,11170,11170,11170,1
|
|
20240425,102700,14083640,11180,11180,11180,11180,1
|
|
20240425,102600,14072460,11190,11190,11190,11190,0
|
|
20240425,102500,14072460,11190,11180,11190,11180,2
|
|
20240425,102400,14050090,11180,11160,11180,11160,45
|
|
20240425,102300,13547290,11180,11180,11180,11180,0
|
|
20240425,102200,13547290,11180,11180,11180,11180,1
|
|
20240425,102100,13536110,11160,11160,11160,11160,0
|
|
20240425,102000,13536110,11160,11160,11160,11160,0
|
|
20240425,101900,13536110,11160,11160,11160,11160,0
|
|
20240425,101800,13536110,11160,11160,11160,11160,0
|
|
20240425,101700,13536110,11160,11190,11190,11160,102
|
|
20240425,101600,12396550,11190,11190,11190,11190,0
|
|
20240425,101500,12396550,11190,11190,11190,11190,0
|
|
20240425,101400,12396550,11190,11190,11190,11190,0
|
|
20240425,101300,12396550,11190,11190,11190,11190,0
|
|
20240425,101200,12396550,11190,11190,11190,11190,0
|
|
20240425,101100,12396550,11190,11190,11190,11190,19
|
|
20240425,101000,12183940,11180,11180,11180,11180,60
|
|
20240425,100900,11513140,11180,11180,11180,11180,0
|
|
20240425,100800,11513140,11180,11180,11180,11180,20
|
|
20240425,100700,11289540,11190,11190,11190,11190,1
|
|
20240425,100600,11278350,11190,11190,11190,11190,0
|
|
20240425,100500,11278350,11190,11190,11190,11190,0
|
|
20240425,100400,11278350,11190,11190,11190,11190,1
|
|
20240425,100300,11267160,11200,11190,11200,11190,51
|
|
20240425,100200,10696460,11190,11190,11190,11190,40
|
|
20240425,100100,10248860,11190,11190,11190,11190,0
|
|
20240425,100000,10248860,11190,11190,11190,11190,1
|
|
20240425,095900,10237670,11180,11180,11180,11180,0
|
|
20240425,095800,10237670,11180,11180,11180,11180,17
|
|
20240425,095700,10047610,11180,11180,11180,11180,0
|
|
20240425,095600,10047610,11180,11190,11190,11180,3
|
|
20240425,095500,10014060,11190,11190,11190,11190,1
|
|
20240425,095400,10002870,11200,11200,11200,11200,0
|
|
20240425,095300,10002870,11200,11180,11200,11180,3
|
|
20240425,095200,9969300,11200,11190,11200,11190,17
|
|
20240425,095100,9779060,11190,11180,11190,11180,33
|
|
20240425,095000,9410100,11180,11180,11180,11180,0
|
|
20240425,094900,9410100,11180,11180,11180,11180,1
|
|
20240425,094800,9398920,11160,11160,11160,11160,0
|
|
20240425,094700,9398920,11160,11160,11160,11160,0
|
|
20240425,094600,9398920,11160,11160,11160,11160,0
|
|
20240425,094500,9398920,11160,11160,11160,11160,29
|
|
20240425,094400,9075280,11160,11160,11160,11160,0
|
|
20240425,094300,9075280,11160,11160,11160,11160,3
|
|
20240425,094200,9041800,11150,11150,11150,11150,1
|
|
20240425,094100,9030650,11160,11160,11160,11160,0
|
|
20240425,094000,9030650,11160,11160,11160,11160,0
|
|
20240425,093900,9030650,11160,11160,11160,11160,0
|
|
20240425,093800,9030650,11160,11150,11160,11150,4
|
|
20240425,093700,8986040,11160,11160,11160,11160,0
|
|
20240425,093600,8986040,11160,11150,11160,11150,9
|
|
20240425,093500,8885680,11150,11150,11150,11150,0
|
|
20240425,093400,8885680,11150,11150,11150,11150,5
|
|
20240425,093300,8829930,11140,11140,11140,11140,0
|
|
20240425,093200,8829930,11140,11140,11140,11140,0
|
|
20240425,093100,8829930,11140,11140,11140,11140,1
|
|
20240425,093000,8818790,11140,11140,11140,11140,0
|
|
20240425,092900,8818790,11140,11140,11140,11140,1
|
|
20240425,092800,8807650,11150,11140,11150,11140,11
|
|
20240425,092700,8685100,11150,11140,11150,11140,2
|
|
20240425,092600,8662810,11140,11140,11140,11140,1
|
|
20240425,092500,8651670,11140,11150,11150,11140,3
|
|
20240425,092400,8618240,11150,11140,11150,11130,10
|
|
20240425,092300,8506830,11110,11110,11110,11110,1
|
|
20240425,092200,8495720,11130,11130,11130,11130,1
|
|
20240425,092100,8484590,11110,11110,11140,11110,3
|
|
20240425,092000,8451230,11140,11140,11140,11140,0
|
|
20240425,091900,8451230,11140,11130,11140,11110,10
|
|
20240425,091800,8339880,11120,11100,11120,11100,100
|
|
20240425,091700,7229610,11100,11110,11110,11100,100
|
|
20240425,091600,6119520,11120,11120,11120,11120,6
|
|
20240425,091500,6052800,11130,11130,11130,11130,0
|
|
20240425,091400,6052800,11130,11120,11130,11120,2
|
|
20240425,091300,6030550,11120,11110,11120,11110,2
|
|
20240425,091200,6008320,11120,11100,11120,11100,10
|
|
20240425,091100,5897300,11090,11090,11090,11090,1
|
|
20240425,091000,5886210,11130,11130,11130,11130,0
|
|
20240425,090900,5886210,11130,11130,11130,11130,0
|
|
20240425,090800,5886210,11130,11130,11130,11130,0
|
|
20240425,090700,5886210,11130,11130,11130,11130,0
|
|
20240425,090600,5886210,11130,11130,11130,11130,0
|
|
20240425,090500,5886210,11130,11130,11130,11130,1
|
|
20240425,090400,5875080,11130,11080,11130,11050,182
|
|
20240425,090300,3863310,11160,11160,11160,11160,0
|
|
20240425,090200,3863310,11160,11140,11160,11050,161
|
|
20240425,090100,2080530,11150,11150,11150,11150,4
|
|
20240425,090000,2035930,11150,11200,11200,11150,182
|