620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191700,254051510,12200,12200,12200,12200,695
|
|
20240424,191600,254051510,12200,12200,12200,12200,0
|
|
20240424,191500,254051510,12200,12200,12200,12200,0
|
|
20240424,191400,254051510,12200,12200,12200,12200,0
|
|
20240424,191300,254051510,12200,12200,12200,12200,0
|
|
20240424,191200,254051510,12200,12200,12200,12200,0
|
|
20240424,191100,254051510,12200,12200,12200,12200,0
|
|
20240424,191000,254051510,12200,12200,12200,12200,0
|
|
20240424,190900,254051510,12200,12200,12200,12200,0
|
|
20240424,190800,254051510,12200,12200,12200,12200,0
|
|
20240424,190700,254051510,12200,12200,12200,12200,0
|
|
20240424,190600,254051510,12200,12200,12200,12200,0
|
|
20240424,190500,254051510,12200,12200,12200,12200,0
|
|
20240424,190400,254051510,12200,12200,12200,12200,0
|
|
20240424,190300,254051510,12200,12200,12200,12200,0
|
|
20240424,190200,254051510,12200,12200,12200,12200,0
|
|
20240424,190100,254051510,12200,12200,12200,12200,0
|
|
20240424,190000,254051510,12200,12200,12200,12200,0
|
|
20240424,185900,254051510,12200,12200,12200,12200,0
|
|
20240424,185800,254051510,12200,12200,12200,12200,0
|
|
20240424,185700,254051510,12200,12200,12200,12200,0
|
|
20240424,185600,254051510,12200,12200,12200,12200,0
|
|
20240424,185500,254051510,12200,12200,12200,12200,0
|
|
20240424,185400,254051510,12200,12200,12200,12200,0
|
|
20240424,185300,254051510,12200,12200,12200,12200,0
|
|
20240424,185200,254051510,12200,12200,12200,12200,0
|
|
20240424,185100,254051510,12200,12200,12200,12200,0
|
|
20240424,185000,254051510,12200,12200,12200,12200,0
|
|
20240424,184900,254051510,12200,12200,12200,12200,0
|
|
20240424,184800,254051510,12200,12200,12200,12200,0
|
|
20240424,184700,254051510,12200,12200,12200,12200,695
|
|
20240424,184600,254051510,12200,12200,12200,12200,0
|
|
20240424,184500,254051510,12200,12200,12200,12200,0
|
|
20240424,184400,254051510,12200,12200,12200,12200,0
|
|
20240424,184300,254051510,12200,12200,12200,12200,0
|
|
20240424,184200,254051510,12200,12200,12200,12200,0
|
|
20240424,184100,254051510,12200,12200,12200,12200,0
|
|
20240424,184000,254051510,12200,12200,12200,12200,0
|
|
20240424,183900,254051510,12200,12200,12200,12200,0
|
|
20240424,183800,254051510,12200,12200,12200,12200,0
|
|
20240424,183700,254051510,12200,12200,12200,12200,0
|
|
20240424,183600,254051510,12200,12200,12200,12200,0
|
|
20240424,183500,254051510,12200,12200,12200,12200,0
|
|
20240424,183400,254051510,12200,12200,12200,12200,0
|
|
20240424,183300,254051510,12200,12200,12200,12200,0
|
|
20240424,183200,254051510,12200,12200,12200,12200,0
|
|
20240424,183100,254051510,12200,12200,12200,12200,0
|
|
20240424,183000,254051510,12200,12200,12200,12200,0
|
|
20240424,182900,254051510,12200,12200,12200,12200,0
|
|
20240424,182800,254051510,12200,12200,12200,12200,0
|
|
20240424,182700,254051510,12200,12200,12200,12200,0
|
|
20240424,182600,254051510,12200,12200,12200,12200,0
|
|
20240424,182500,254051510,12200,12200,12200,12200,0
|
|
20240424,182400,254051510,12200,12200,12200,12200,0
|
|
20240424,182300,254051510,12200,12200,12200,12200,0
|
|
20240424,182200,254051510,12200,12200,12200,12200,0
|
|
20240424,182100,254051510,12200,12200,12200,12200,0
|
|
20240424,182000,254051510,12200,12200,12200,12200,0
|
|
20240424,181900,254051510,12200,12200,12200,12200,0
|
|
20240424,181800,254051510,12200,12200,12200,12200,0
|
|
20240424,181700,254051510,12200,12200,12200,12200,695
|
|
20240424,181600,254051510,12200,12200,12200,12200,0
|
|
20240424,181500,254051510,12200,12200,12200,12200,0
|
|
20240424,181400,254051510,12200,12200,12200,12200,0
|
|
20240424,181300,254051510,12200,12200,12200,12200,0
|
|
20240424,181200,254051510,12200,12200,12200,12200,0
|
|
20240424,181100,254051510,12200,12200,12200,12200,0
|
|
20240424,181000,254051510,12200,12200,12200,12200,0
|
|
20240424,180900,254051510,12200,12200,12200,12200,0
|
|
20240424,180800,254051510,12200,12200,12200,12200,0
|
|
20240424,180700,254051510,12200,12200,12200,12200,0
|
|
20240424,180600,254051510,12200,12200,12200,12200,0
|
|
20240424,180500,254051510,12200,12200,12200,12200,0
|
|
20240424,180400,254051510,12200,12200,12200,12200,0
|
|
20240424,180300,254051510,12200,12200,12200,12200,0
|
|
20240424,180200,254051510,12200,12200,12200,12200,0
|
|
20240424,180100,254051510,12200,12200,12200,12200,0
|
|
20240424,180000,254051510,12200,12200,12200,12200,0
|
|
20240424,175900,254051510,12200,12200,12200,12200,0
|
|
20240424,175800,254051510,12200,12200,12200,12200,0
|
|
20240424,175700,254051510,12200,12200,12200,12200,0
|
|
20240424,175600,254051510,12200,12200,12200,12200,0
|
|
20240424,175500,254051510,12200,12200,12200,12200,0
|
|
20240424,175400,254051510,12200,12200,12200,12200,0
|
|
20240424,175300,254051510,12200,12200,12200,12200,0
|
|
20240424,175200,254051510,12200,12200,12200,12200,0
|
|
20240424,175100,254051510,12200,12200,12200,12200,0
|
|
20240424,175000,254051510,12200,12200,12200,12200,0
|
|
20240424,174900,254051510,12200,12200,12200,12200,0
|
|
20240424,174800,254051510,12200,12200,12200,12200,0
|
|
20240424,174700,254051510,12200,12200,12200,12200,695
|
|
20240424,174600,254051510,12200,12200,12200,12200,0
|
|
20240424,174500,254051510,12200,12200,12200,12200,0
|
|
20240424,174400,254051510,12200,12200,12200,12200,0
|
|
20240424,174300,254051510,12200,12200,12200,12200,0
|
|
20240424,174200,254051510,12200,12200,12200,12200,0
|
|
20240424,174100,254051510,12200,12200,12200,12200,0
|
|
20240424,174000,254051510,12200,12200,12200,12200,0
|
|
20240424,173900,254051510,12200,12200,12200,12200,0
|
|
20240424,173800,254051510,12200,12200,12200,12200,0
|
|
20240424,173700,254051510,12200,12200,12200,12200,0
|
|
20240424,173600,254051510,12200,12200,12200,12200,0
|
|
20240424,173500,254051510,12200,12200,12200,12200,0
|
|
20240424,173400,254051510,12200,12200,12200,12200,0
|
|
20240424,173300,254051510,12200,12200,12200,12200,0
|
|
20240424,173200,254051510,12200,12200,12200,12200,0
|
|
20240424,173100,254051510,12200,12200,12200,12200,0
|
|
20240424,173000,254051510,12200,12200,12200,12200,0
|
|
20240424,172900,254051510,12200,12200,12200,12200,0
|
|
20240424,172800,254051510,12200,12200,12200,12200,0
|
|
20240424,172700,254051510,12200,12200,12200,12200,0
|
|
20240424,172600,254051510,12200,12200,12200,12200,0
|
|
20240424,172500,254051510,12200,12200,12200,12200,0
|
|
20240424,172400,254051510,12200,12200,12200,12200,0
|
|
20240424,172300,254051510,12200,12200,12200,12200,0
|
|
20240424,172200,254051510,12200,12200,12200,12200,0
|
|
20240424,172100,254051510,12200,12200,12200,12200,0
|
|
20240424,172000,254051510,12200,12200,12200,12200,0
|
|
20240424,171900,254051510,12200,12200,12200,12200,0
|
|
20240424,171800,254051510,12200,12200,12200,12200,0
|
|
20240424,171700,254051510,12200,12200,12200,12200,695
|
|
20240424,171600,254051510,12200,12200,12200,12200,0
|
|
20240424,171500,254051510,12200,12200,12200,12200,0
|
|
20240424,171400,254051510,12200,12200,12200,12200,0
|
|
20240424,171300,254051510,12200,12200,12200,12200,0
|
|
20240424,171200,254051510,12200,12200,12200,12200,0
|
|
20240424,171100,254051510,12200,12200,12200,12200,0
|
|
20240424,171000,254051510,12200,12200,12200,12200,0
|
|
20240424,170900,254051510,12200,12200,12200,12200,0
|
|
20240424,170800,254051510,12200,12200,12200,12200,0
|
|
20240424,170700,254051510,12200,12200,12200,12200,0
|
|
20240424,170600,254051510,12200,12200,12200,12200,0
|
|
20240424,170500,254051510,12200,12200,12200,12200,0
|
|
20240424,170400,254051510,12200,12200,12200,12200,0
|
|
20240424,170300,254051510,12200,12200,12200,12200,0
|
|
20240424,170200,254051510,12200,12200,12200,12200,0
|
|
20240424,170100,254051510,12200,12200,12200,12200,0
|
|
20240424,170000,254051510,12200,12200,12200,12200,0
|
|
20240424,165900,254051510,12200,12200,12200,12200,0
|
|
20240424,165800,254051510,12200,12200,12200,12200,0
|
|
20240424,165700,254051510,12200,12200,12200,12200,0
|
|
20240424,165600,254051510,12200,12200,12200,12200,0
|
|
20240424,165500,254051510,12200,12200,12200,12200,0
|
|
20240424,165400,254051510,12200,12200,12200,12200,0
|
|
20240424,165300,254051510,12200,12200,12200,12200,0
|
|
20240424,165200,254051510,12200,12200,12200,12200,0
|
|
20240424,165100,254051510,12200,12200,12200,12200,0
|
|
20240424,165000,254051510,12200,12200,12200,12200,0
|
|
20240424,164900,254051510,12200,12200,12200,12200,0
|
|
20240424,164800,254051510,12200,12200,12200,12200,0
|
|
20240424,164700,254051510,12200,12200,12200,12200,695
|
|
20240424,164600,254051510,12200,12200,12200,12200,0
|
|
20240424,164500,254051510,12200,12200,12200,12200,0
|
|
20240424,164400,254051510,12200,12200,12200,12200,0
|
|
20240424,164300,254051510,12200,12200,12200,12200,0
|
|
20240424,164200,254051510,12200,12200,12200,12200,0
|
|
20240424,164100,254051510,12200,12200,12200,12200,0
|
|
20240424,164000,254051510,12200,12200,12200,12200,0
|
|
20240424,163900,254051510,12200,12200,12200,12200,0
|
|
20240424,163800,254051510,12200,12200,12200,12200,0
|
|
20240424,163700,254051510,12200,12200,12200,12200,0
|
|
20240424,163600,254051510,12200,12200,12200,12200,0
|
|
20240424,163500,254051510,12200,12200,12200,12200,0
|
|
20240424,163400,254051510,12200,12200,12200,12200,0
|
|
20240424,163300,254051510,12200,12200,12200,12200,0
|
|
20240424,163200,254051510,12200,12200,12200,12200,0
|
|
20240424,163100,254051510,12200,12200,12200,12200,0
|
|
20240424,163000,254051510,12200,12200,12200,12200,0
|
|
20240424,162900,254051510,12200,12200,12200,12200,0
|
|
20240424,162800,254051510,12200,12200,12200,12200,0
|
|
20240424,162700,254051510,12200,12200,12200,12200,0
|
|
20240424,162600,254051510,12200,12200,12200,12200,0
|
|
20240424,162500,254051510,12200,12200,12200,12200,0
|
|
20240424,162400,254051510,12200,12200,12200,12200,0
|
|
20240424,162300,254051510,12200,12200,12200,12200,0
|
|
20240424,162200,254051510,12200,12200,12200,12200,0
|
|
20240424,162100,254051510,12200,12200,12200,12200,0
|
|
20240424,162000,254051510,12200,12200,12200,12200,0
|
|
20240424,161900,254051510,12200,12200,12200,12200,0
|
|
20240424,161800,254051510,12200,12200,12200,12200,0
|
|
20240424,161700,254051510,12200,12200,12200,12200,695
|
|
20240424,161600,254051510,12200,12200,12200,12200,0
|
|
20240424,161500,254051510,12200,12200,12200,12200,0
|
|
20240424,161400,254051510,12200,12200,12200,12200,0
|
|
20240424,161300,254051510,12200,12200,12200,12200,0
|
|
20240424,161200,254051510,12200,12200,12200,12200,0
|
|
20240424,161100,254051510,12200,12200,12200,12200,0
|
|
20240424,161000,254051510,12200,12200,12200,12200,0
|
|
20240424,160900,254051510,12200,12200,12200,12200,0
|
|
20240424,160800,254051510,12200,12200,12200,12200,0
|
|
20240424,160700,254051510,12200,12200,12200,12200,0
|
|
20240424,160600,254051510,12200,12200,12200,12200,0
|
|
20240424,160500,254051510,12200,12200,12200,12200,0
|
|
20240424,160400,254051510,12200,12200,12200,12200,0
|
|
20240424,160300,254051510,12200,12200,12200,12200,0
|
|
20240424,160200,254051510,12200,12200,12200,12200,0
|
|
20240424,160100,254051510,12200,12200,12200,12200,0
|
|
20240424,160000,254051510,12200,12200,12200,12200,0
|
|
20240424,155900,254051510,12200,12200,12200,12200,0
|
|
20240424,155800,254051510,12200,12200,12200,12200,0
|
|
20240424,155700,254051510,12200,12200,12200,12200,0
|
|
20240424,155600,254051510,12200,12200,12200,12200,0
|
|
20240424,155500,254051510,12200,12200,12200,12200,0
|
|
20240424,155400,254051510,12200,12200,12200,12200,0
|
|
20240424,155300,254051510,12200,12200,12200,12200,0
|
|
20240424,155200,254051510,12200,12200,12200,12200,0
|
|
20240424,155100,254051510,12200,12200,12200,12200,0
|
|
20240424,155000,254051510,12200,12200,12200,12200,0
|
|
20240424,154900,254051510,12200,12200,12200,12200,0
|
|
20240424,154800,254051510,12200,12200,12200,12200,0
|
|
20240424,154700,254051510,12200,12200,12200,12200,695
|
|
20240424,154600,254051510,12200,12200,12200,12200,0
|
|
20240424,154500,254051510,12200,12200,12200,12200,0
|
|
20240424,154400,254051510,12200,12200,12200,12200,0
|
|
20240424,154300,254051510,12200,12200,12200,12200,0
|
|
20240424,154200,254051510,12200,12200,12200,12200,0
|
|
20240424,154100,254051510,12200,12200,12200,12200,0
|
|
20240424,154000,254051510,12200,12200,12200,12200,0
|
|
20240424,153900,254051510,12200,12200,12200,12200,0
|
|
20240424,153800,254051510,12200,12200,12200,12200,0
|
|
20240424,153700,254051510,12200,12200,12200,12200,0
|
|
20240424,153600,254051510,12200,12200,12200,12200,0
|
|
20240424,153500,254051510,12200,12200,12200,12200,0
|
|
20240424,153400,254051510,12200,12200,12200,12200,0
|
|
20240424,153300,254051510,12200,12200,12200,12200,0
|
|
20240424,153200,254051510,12200,12200,12200,12200,0
|
|
20240424,153100,254051510,12200,12200,12200,12200,0
|
|
20240424,153000,254051510,12200,12200,12200,12200,695
|
|
20240424,152900,245572510,12190,12190,12190,12190,0
|
|
20240424,152800,245572510,12190,12190,12190,12190,0
|
|
20240424,152700,245572510,12190,12190,12190,12190,0
|
|
20240424,152600,245572510,12190,12190,12190,12190,0
|
|
20240424,152500,245572510,12190,12190,12190,12190,0
|
|
20240424,152400,245572510,12190,12190,12190,12190,0
|
|
20240424,152300,245572510,12190,12190,12190,12190,0
|
|
20240424,152200,245572510,12190,12190,12190,12190,0
|
|
20240424,152100,245572510,12190,12190,12190,12190,0
|
|
20240424,152000,245572510,12190,12190,12190,12190,0
|
|
20240424,151900,245572510,12190,12190,12190,12190,0
|
|
20240424,151800,245572510,12190,12160,12190,12160,3
|
|
20240424,151700,245536000,12190,12190,12190,12190,0
|
|
20240424,151600,245536000,12190,12160,12190,12160,3
|
|
20240424,151500,245499490,12190,12190,12190,12190,0
|
|
20240424,151400,245499490,12190,12190,12190,12190,0
|
|
20240424,151300,245499490,12190,12190,12190,12190,0
|
|
20240424,151200,245499490,12190,12190,12190,12190,0
|
|
20240424,151100,245499490,12190,12150,12190,12150,4
|
|
20240424,151000,245450810,12150,12150,12190,12150,334
|
|
20240424,150900,241392550,12150,12200,12200,12150,135
|
|
20240424,150800,239752250,12150,12200,12200,12150,7
|
|
20240424,150700,239667050,12130,12150,12150,12130,1052
|
|
20240424,150600,226901280,12170,12170,12170,12170,5
|
|
20240424,150500,226840430,12170,12170,12170,12170,11
|
|
20240424,150400,226706560,12150,12160,12160,12150,600
|
|
20240424,150300,219415770,12180,12180,12180,12180,8
|
|
20240424,150200,219318330,12180,12190,12190,12160,1406
|
|
20240424,150100,202217820,12190,12190,12190,12190,6
|
|
20240424,150000,202144680,12170,12210,12210,12170,1591
|
|
20240424,145900,182777360,12210,12210,12210,12210,0
|
|
20240424,145800,182777360,12210,12210,12210,12210,1
|
|
20240424,145700,182765150,12210,12210,12210,12210,0
|
|
20240424,145600,182765150,12210,12210,12210,12210,0
|
|
20240424,145500,182765150,12210,12220,12220,12210,30
|
|
20240424,145400,182398560,12240,12240,12240,12240,0
|
|
20240424,145300,182398560,12240,12240,12240,12240,0
|
|
20240424,145200,182398560,12240,12240,12240,12240,0
|
|
20240424,145100,182398560,12240,12240,12240,12240,0
|
|
20240424,145000,182398560,12240,12240,12240,12240,0
|
|
20240424,144900,182398560,12240,12240,12240,12240,1
|
|
20240424,144800,182386320,12230,12230,12230,12230,0
|
|
20240424,144700,182386320,12230,12230,12230,12230,0
|
|
20240424,144600,182386320,12230,12230,12230,12230,0
|
|
20240424,144500,182386320,12230,12230,12230,12230,0
|
|
20240424,144400,182386320,12230,12230,12230,12230,0
|
|
20240424,144300,182386320,12230,12230,12230,12230,0
|
|
20240424,144200,182386320,12230,12230,12230,12230,0
|
|
20240424,144100,182386320,12230,12230,12230,12230,0
|
|
20240424,144000,182386320,12230,12230,12230,12230,0
|
|
20240424,143900,182386320,12230,12230,12230,12230,0
|
|
20240424,143800,182386320,12230,12230,12230,12230,0
|
|
20240424,143700,182386320,12230,12220,12230,12210,3
|
|
20240424,143600,182349660,12220,12220,12220,12220,1
|
|
20240424,143500,182337440,12250,12250,12250,12250,0
|
|
20240424,143400,182337440,12250,12250,12250,12250,0
|
|
20240424,143300,182337440,12250,12220,12250,12220,3
|
|
20240424,143200,182300740,12210,12210,12250,12210,16
|
|
20240424,143100,182105180,12200,12210,12210,12200,900
|
|
20240424,143000,171121040,12250,12240,12250,12240,600
|
|
20240424,142900,163777030,12240,12240,12240,12240,0
|
|
20240424,142800,163777030,12240,12240,12240,12240,0
|
|
20240424,142700,163777030,12240,12240,12240,12240,0
|
|
20240424,142600,163777030,12240,12240,12240,12240,0
|
|
20240424,142500,163777030,12240,12240,12240,12240,0
|
|
20240424,142400,163777030,12240,12240,12240,12240,0
|
|
20240424,142300,163777030,12240,12240,12240,12240,0
|
|
20240424,142200,163777030,12240,12240,12240,12240,0
|
|
20240424,142100,163777030,12240,12240,12240,12240,0
|
|
20240424,142000,163777030,12240,12240,12240,12240,0
|
|
20240424,141900,163777030,12240,12240,12240,12240,0
|
|
20240424,141800,163777030,12240,12240,12240,12240,1
|
|
20240424,141700,163764790,12250,12250,12250,12250,0
|
|
20240424,141600,163764790,12250,12250,12250,12250,0
|
|
20240424,141500,163764790,12250,12250,12250,12250,0
|
|
20240424,141400,163764790,12250,12250,12250,12250,0
|
|
20240424,141300,163764790,12250,12250,12250,12250,0
|
|
20240424,141200,163764790,12250,12250,12250,12250,0
|
|
20240424,141100,163764790,12250,12250,12250,12250,0
|
|
20240424,141000,163764790,12250,12250,12250,12250,0
|
|
20240424,140900,163764790,12250,12250,12250,12250,0
|
|
20240424,140800,163764790,12250,12250,12250,12250,0
|
|
20240424,140700,163764790,12250,12250,12250,12250,0
|
|
20240424,140600,163764790,12250,12250,12250,12250,0
|
|
20240424,140500,163764790,12250,12250,12250,12250,0
|
|
20240424,140400,163764790,12250,12250,12250,12250,0
|
|
20240424,140300,163764790,12250,12250,12250,12250,0
|
|
20240424,140200,163764790,12250,12250,12250,12250,0
|
|
20240424,140100,163764790,12250,12250,12250,12250,0
|
|
20240424,140000,163764790,12250,12200,12250,12200,600
|
|
20240424,135900,156439400,12200,12190,12200,12190,16
|
|
20240424,135800,156244330,12190,12190,12190,12190,7
|
|
20240424,135700,156159000,12190,12190,12190,12190,0
|
|
20240424,135600,156159000,12190,12190,12190,12190,23
|
|
20240424,135500,155878630,12190,12190,12190,12190,978
|
|
20240424,135400,143956810,12190,12190,12190,12190,0
|
|
20240424,135300,143956810,12190,12190,12190,12190,3
|
|
20240424,135200,143920240,12190,12190,12190,12190,3
|
|
20240424,135100,143883670,12190,12190,12190,12190,2
|
|
20240424,135000,143859290,12190,12190,12190,12190,0
|
|
20240424,134900,143859290,12190,12190,12190,12190,0
|
|
20240424,134800,143859290,12190,12190,12190,12190,0
|
|
20240424,134700,143859290,12190,12190,12190,12190,9
|
|
20240424,134600,143749580,12180,12180,12180,12180,0
|
|
20240424,134500,143749580,12180,12180,12180,12180,26
|
|
20240424,134400,143432900,12180,12180,12180,12180,0
|
|
20240424,134300,143432900,12180,12180,12180,12180,3
|
|
20240424,134200,143396360,12180,12180,12180,12180,0
|
|
20240424,134100,143396360,12180,12180,12180,12180,0
|
|
20240424,134000,143396360,12180,12180,12180,12180,0
|
|
20240424,133900,143396360,12180,12180,12180,12180,1
|
|
20240424,133800,143384180,12180,12180,12180,12180,0
|
|
20240424,133700,143384180,12180,12180,12180,12180,0
|
|
20240424,133600,143384180,12180,12180,12180,12180,0
|
|
20240424,133500,143384180,12180,12180,12180,12180,58
|
|
20240424,133400,142677740,12190,12190,12190,12190,0
|
|
20240424,133300,142677740,12190,12190,12190,12190,0
|
|
20240424,133200,142677740,12190,12190,12190,12190,0
|
|
20240424,133100,142677740,12190,12190,12190,12190,0
|
|
20240424,133000,142677740,12190,12190,12190,12190,600
|
|
20240424,132900,135363740,12180,12180,12180,12180,312
|
|
20240424,132800,131563580,12180,12180,12180,12180,0
|
|
20240424,132700,131563580,12180,12180,12180,12180,0
|
|
20240424,132600,131563580,12180,12180,12180,12180,4
|
|
20240424,132500,131514860,12180,12160,12180,12160,23
|
|
20240424,132400,131234880,12160,12160,12160,12160,29
|
|
20240424,132300,130882240,12160,12160,12160,12160,0
|
|
20240424,132200,130882240,12160,12160,12160,12160,70
|
|
20240424,132100,130031040,12160,12160,12160,12160,11
|
|
20240424,132000,129897280,12160,12160,12160,12160,0
|
|
20240424,131900,129897280,12160,12160,12160,12160,23
|
|
20240424,131800,129617600,12180,12160,12180,12160,79
|
|
20240424,131700,128656930,12160,12160,12200,12160,137
|
|
20240424,131600,126990090,12160,12180,12180,12160,202
|
|
20240424,131500,124532660,12190,12230,12230,12190,1019
|
|
20240424,131400,112095520,12250,12250,12250,12250,0
|
|
20240424,131300,112095520,12250,12250,12250,12250,1
|
|
20240424,131200,112083270,12250,12250,12250,12250,0
|
|
20240424,131100,112083270,12250,12250,12250,12250,1
|
|
20240424,131000,112071020,12270,12270,12270,12270,0
|
|
20240424,130900,112071020,12270,12270,12270,12270,0
|
|
20240424,130800,112071020,12270,12270,12270,12270,0
|
|
20240424,130700,112071020,12270,12270,12270,12270,0
|
|
20240424,130600,112071020,12270,12270,12270,12270,0
|
|
20240424,130500,112071020,12270,12270,12270,12270,0
|
|
20240424,130400,112071020,12270,12270,12270,12270,0
|
|
20240424,130300,112071020,12270,12270,12270,12270,0
|
|
20240424,130200,112071020,12270,12270,12270,12270,0
|
|
20240424,130100,112071020,12270,12270,12270,12270,0
|
|
20240424,130000,112071020,12270,12250,12270,12250,700
|
|
20240424,125900,103489020,12260,12260,12260,12260,0
|
|
20240424,125800,103489020,12260,12260,12260,12260,0
|
|
20240424,125700,103489020,12260,12260,12260,12260,0
|
|
20240424,125600,103489020,12260,12260,12260,12260,0
|
|
20240424,125500,103489020,12260,12250,12260,12250,2
|
|
20240424,125400,103464510,12260,12260,12260,12260,0
|
|
20240424,125300,103464510,12260,12260,12260,12260,0
|
|
20240424,125200,103464510,12260,12260,12260,12260,0
|
|
20240424,125100,103464510,12260,12260,12260,12260,0
|
|
20240424,125000,103464510,12260,12260,12260,12260,0
|
|
20240424,124900,103464510,12260,12260,12260,12260,0
|
|
20240424,124800,103464510,12260,12260,12260,12260,0
|
|
20240424,124700,103464510,12260,12260,12260,12260,0
|
|
20240424,124600,103464510,12260,12260,12260,12260,0
|
|
20240424,124500,103464510,12260,12260,12260,12260,0
|
|
20240424,124400,103464510,12260,12260,12260,12260,0
|
|
20240424,124300,103464510,12260,12260,12260,12260,0
|
|
20240424,124200,103464510,12260,12260,12260,12260,0
|
|
20240424,124100,103464510,12260,12260,12260,12260,0
|
|
20240424,124000,103464510,12260,12260,12260,12260,0
|
|
20240424,123900,103464510,12260,12260,12260,12260,0
|
|
20240424,123800,103464510,12260,12260,12260,12260,0
|
|
20240424,123700,103464510,12260,12260,12260,12260,0
|
|
20240424,123600,103464510,12260,12260,12260,12260,0
|
|
20240424,123500,103464510,12260,12260,12260,12260,0
|
|
20240424,123400,103464510,12260,12260,12260,12260,0
|
|
20240424,123300,103464510,12260,12260,12260,12260,0
|
|
20240424,123200,103464510,12260,12260,12260,12260,0
|
|
20240424,123100,103464510,12260,12260,12260,12260,0
|
|
20240424,123000,103464510,12260,12260,12260,12260,0
|
|
20240424,122900,103464510,12260,12260,12260,12260,18
|
|
20240424,122800,103243830,12260,12260,12260,12260,0
|
|
20240424,122700,103243830,12260,12260,12260,12260,0
|
|
20240424,122600,103243830,12260,12260,12260,12260,0
|
|
20240424,122500,103243830,12260,12260,12260,12260,0
|
|
20240424,122400,103243830,12260,12260,12260,12260,0
|
|
20240424,122300,103243830,12260,12260,12260,12260,0
|
|
20240424,122200,103243830,12260,12260,12260,12260,0
|
|
20240424,122100,103243830,12260,12260,12260,12260,0
|
|
20240424,122000,103243830,12260,12260,12260,12260,0
|
|
20240424,121900,103243830,12260,12260,12260,12260,0
|
|
20240424,121800,103243830,12260,12260,12260,12260,0
|
|
20240424,121700,103243830,12260,12260,12260,12260,0
|
|
20240424,121600,103243830,12260,12260,12260,12260,0
|
|
20240424,121500,103243830,12260,12260,12260,12260,0
|
|
20240424,121400,103243830,12260,12260,12260,12260,0
|
|
20240424,121300,103243830,12260,12260,12260,12260,0
|
|
20240424,121200,103243830,12260,12260,12260,12260,0
|
|
20240424,121100,103243830,12260,12260,12260,12260,0
|
|
20240424,121000,103243830,12260,12260,12260,12260,0
|
|
20240424,120900,103243830,12260,12260,12260,12260,0
|
|
20240424,120800,103243830,12260,12230,12260,12230,2
|
|
20240424,120700,103219340,12220,12220,12220,12220,0
|
|
20240424,120600,103219340,12220,12220,12220,12220,0
|
|
20240424,120500,103219340,12220,12220,12220,12220,1
|
|
20240424,120400,103207120,12260,12260,12260,12260,0
|
|
20240424,120300,103207120,12260,12260,12260,12260,0
|
|
20240424,120200,103207120,12260,12260,12260,12260,0
|
|
20240424,120100,103207120,12260,12260,12260,12260,0
|
|
20240424,120000,103207120,12260,12260,12260,12260,0
|
|
20240424,115900,103207120,12260,12260,12260,12260,0
|
|
20240424,115800,103207120,12260,12260,12260,12260,0
|
|
20240424,115700,103207120,12260,12220,12260,12220,288
|
|
20240424,115600,99687720,12220,12250,12270,12220,51
|
|
20240424,115500,99063740,12240,12210,12270,12210,567
|
|
20240424,115400,92139760,12230,12230,12230,12220,65
|
|
20240424,115300,91345330,12230,12230,12230,12230,2
|
|
20240424,115200,91320870,12230,12240,12270,12230,27
|
|
20240424,115100,90990550,12240,12260,12260,12240,51
|
|
20240424,115000,90365860,12270,12270,12270,12270,0
|
|
20240424,114900,90365860,12270,12270,12270,12270,0
|
|
20240424,114800,90365860,12270,12270,12270,12270,0
|
|
20240424,114700,90365860,12270,12270,12270,12270,0
|
|
20240424,114600,90365860,12270,12270,12270,12270,0
|
|
20240424,114500,90365860,12270,12270,12270,12270,0
|
|
20240424,114400,90365860,12270,12270,12270,12270,1
|
|
20240424,114300,90353590,12270,12270,12270,12270,10
|
|
20240424,114200,90230890,12280,12280,12280,12280,0
|
|
20240424,114100,90230890,12280,12280,12280,12280,0
|
|
20240424,114000,90230890,12280,12280,12280,12280,10
|
|
20240424,113900,90108090,12300,12300,12300,12300,0
|
|
20240424,113800,90108090,12300,12300,12300,12300,0
|
|
20240424,113700,90108090,12300,12300,12300,12300,0
|
|
20240424,113600,90108090,12300,12300,12300,12300,0
|
|
20240424,113500,90108090,12300,12300,12300,12300,0
|
|
20240424,113400,90108090,12300,12300,12300,12300,0
|
|
20240424,113300,90108090,12300,12300,12300,12300,0
|
|
20240424,113200,90108090,12300,12300,12300,12300,0
|
|
20240424,113100,90108090,12300,12300,12300,12300,0
|
|
20240424,113000,90108090,12300,12300,12300,12300,23
|
|
20240424,112900,89825190,12300,12300,12300,12300,0
|
|
20240424,112800,89825190,12300,12300,12300,12300,0
|
|
20240424,112700,89825190,12300,12300,12300,12300,0
|
|
20240424,112600,89825190,12300,12300,12300,12300,0
|
|
20240424,112500,89825190,12300,12290,12300,12290,2
|
|
20240424,112400,89800600,12250,12250,12250,12250,0
|
|
20240424,112300,89800600,12250,12250,12250,12250,1
|
|
20240424,112200,89788350,12310,12310,12310,12310,0
|
|
20240424,112100,89788350,12310,12310,12310,12310,0
|
|
20240424,112000,89788350,12310,12310,12310,12310,0
|
|
20240424,111900,89788350,12310,12310,12310,12310,0
|
|
20240424,111800,89788350,12310,12310,12310,12310,0
|
|
20240424,111700,89788350,12310,12310,12310,12310,0
|
|
20240424,111600,89788350,12310,12310,12310,12310,0
|
|
20240424,111500,89788350,12310,12310,12310,12310,0
|
|
20240424,111400,89788350,12310,12310,12310,12310,0
|
|
20240424,111300,89788350,12310,12310,12310,12310,0
|
|
20240424,111200,89788350,12310,12310,12310,12310,0
|
|
20240424,111100,89788350,12310,12310,12310,12310,0
|
|
20240424,111000,89788350,12310,12310,12310,12310,0
|
|
20240424,110900,89788350,12310,12310,12310,12310,0
|
|
20240424,110800,89788350,12310,12270,12310,12270,33
|
|
20240424,110700,89383400,12320,12320,12320,12320,0
|
|
20240424,110600,89383400,12320,12320,12320,12320,0
|
|
20240424,110500,89383400,12320,12320,12320,12320,0
|
|
20240424,110400,89383400,12320,12320,12320,12320,0
|
|
20240424,110300,89383400,12320,12320,12320,12320,0
|
|
20240424,110200,89383400,12320,12320,12320,12320,2
|
|
20240424,110100,89358760,12310,12310,12310,12310,0
|
|
20240424,110000,89358760,12310,12260,12310,12260,700
|
|
20240424,105900,80768410,12260,12260,12260,12260,0
|
|
20240424,105800,80768410,12260,12260,12260,12260,0
|
|
20240424,105700,80768410,12260,12260,12260,12260,0
|
|
20240424,105600,80768410,12260,12260,12260,12260,1
|
|
20240424,105500,80756150,12250,12250,12250,12250,22
|
|
20240424,105400,80486650,12260,12260,12260,12260,0
|
|
20240424,105300,80486650,12260,12260,12260,12260,0
|
|
20240424,105200,80486650,12260,12260,12260,12260,0
|
|
20240424,105100,80486650,12260,12260,12260,12260,0
|
|
20240424,105000,80486650,12260,12260,12260,12260,0
|
|
20240424,104900,80486650,12260,12260,12260,12260,0
|
|
20240424,104800,80486650,12260,12260,12260,12260,0
|
|
20240424,104700,80486650,12260,12260,12260,12260,0
|
|
20240424,104600,80486650,12260,12260,12260,12260,10
|
|
20240424,104500,80364050,12260,12260,12260,12260,40
|
|
20240424,104400,79873650,12260,12260,12260,12260,0
|
|
20240424,104300,79873650,12260,12240,12260,12240,201
|
|
20240424,104200,77413390,12240,12240,12240,12240,0
|
|
20240424,104100,77413390,12240,12240,12240,12240,0
|
|
20240424,104000,77413390,12240,12240,12240,12240,0
|
|
20240424,103900,77413390,12240,12240,12240,12240,0
|
|
20240424,103800,77413390,12240,12240,12240,12240,0
|
|
20240424,103700,77413390,12240,12240,12240,12240,0
|
|
20240424,103600,77413390,12240,12240,12240,12240,1
|
|
20240424,103500,77401150,12250,12250,12250,12250,0
|
|
20240424,103400,77401150,12250,12250,12250,12250,0
|
|
20240424,103300,77401150,12250,12250,12250,12250,24
|
|
20240424,103200,77107150,12250,12250,12250,12250,12
|
|
20240424,103100,76960150,12210,12220,12220,12210,127
|
|
20240424,103000,75409160,12260,12210,12260,12210,716
|
|
20240424,102900,66642940,12230,12220,12230,12220,27
|
|
20240424,102800,66312970,12210,12230,12250,12210,108
|
|
20240424,102700,64993120,12230,12180,12240,12180,144
|
|
20240424,102600,63238380,12180,12190,12200,12180,500
|
|
20240424,102500,57148080,12200,12200,12200,12200,14
|
|
20240424,102400,56977280,12200,12210,12210,12200,41
|
|
20240424,102300,56477020,12220,12220,12220,12220,1
|
|
20240424,102200,56464800,12230,12230,12230,12230,0
|
|
20240424,102100,56464800,12230,12230,12230,12230,0
|
|
20240424,102000,56464800,12230,12230,12230,12230,0
|
|
20240424,101900,56464800,12230,12230,12230,12230,0
|
|
20240424,101800,56464800,12230,12230,12230,12230,0
|
|
20240424,101700,56464800,12230,12250,12250,12230,8
|
|
20240424,101600,56366870,12230,12230,12230,12230,1
|
|
20240424,101500,56354640,12230,12230,12230,12230,0
|
|
20240424,101400,56354640,12230,12240,12240,12230,34
|
|
20240424,101300,55938720,12250,12250,12250,12250,0
|
|
20240424,101200,55938720,12250,12250,12250,12250,2
|
|
20240424,101100,55914220,12260,12260,12260,12260,0
|
|
20240424,101000,55914220,12260,12260,12260,12260,0
|
|
20240424,100900,55914220,12260,12260,12260,12260,0
|
|
20240424,100800,55914220,12260,12260,12260,12260,0
|
|
20240424,100700,55914220,12260,12260,12260,12260,0
|
|
20240424,100600,55914220,12260,12290,12290,12260,935
|
|
20240424,100500,44450560,12320,12320,12320,12320,0
|
|
20240424,100400,44450560,12320,12320,12320,12320,0
|
|
20240424,100300,44450560,12320,12320,12320,12320,21
|
|
20240424,100200,44191840,12320,12320,12320,12320,0
|
|
20240424,100100,44191840,12320,12320,12320,12320,0
|
|
20240424,100000,44191840,12320,12300,12320,12300,700
|
|
20240424,095900,35571020,12300,12300,12300,12300,0
|
|
20240424,095800,35571020,12300,12290,12300,12290,2
|
|
20240424,095700,35546430,12290,12290,12290,12290,593
|
|
20240424,095600,28258460,12290,12290,12290,12290,0
|
|
20240424,095500,28258460,12290,12290,12290,12290,0
|
|
20240424,095400,28258460,12290,12290,12290,12290,0
|
|
20240424,095300,28258460,12290,12290,12290,12290,0
|
|
20240424,095200,28258460,12290,12290,12290,12290,0
|
|
20240424,095100,28258460,12290,12290,12290,12290,0
|
|
20240424,095000,28258460,12290,12290,12290,12290,11
|
|
20240424,094900,28123270,12300,12300,12300,12300,0
|
|
20240424,094800,28123270,12300,12300,12300,12300,0
|
|
20240424,094700,28123270,12300,12300,12300,12300,1
|
|
20240424,094600,28110970,12330,12330,12330,12330,0
|
|
20240424,094500,28110970,12330,12330,12330,12330,0
|
|
20240424,094400,28110970,12330,12330,12330,12330,0
|
|
20240424,094300,28110970,12330,12330,12330,12330,0
|
|
20240424,094200,28110970,12330,12330,12330,12330,0
|
|
20240424,094100,28110970,12330,12330,12330,12330,0
|
|
20240424,094000,28110970,12330,12330,12330,12330,0
|
|
20240424,093900,28110970,12330,12330,12330,12330,0
|
|
20240424,093800,28110970,12330,12330,12330,12330,2
|
|
20240424,093700,28086310,12310,12320,12320,12310,20
|
|
20240424,093600,27840010,12330,12330,12330,12330,0
|
|
20240424,093500,27840010,12330,12330,12330,12330,0
|
|
20240424,093400,27840010,12330,12330,12330,12330,0
|
|
20240424,093300,27840010,12330,12330,12330,12330,0
|
|
20240424,093200,27840010,12330,12330,12330,12330,11
|
|
20240424,093100,27704380,12340,12340,12340,12340,2
|
|
20240424,093000,27679700,12330,12330,12330,12330,700
|
|
20240424,092900,19048700,12340,12340,12340,12340,0
|
|
20240424,092800,19048700,12340,12330,12340,12330,11
|
|
20240424,092700,18913060,12340,12330,12340,12330,41
|
|
20240424,092600,18407520,12340,12330,12340,12330,40
|
|
20240424,092500,17914310,12340,12340,12340,12340,0
|
|
20240424,092400,17914310,12340,12340,12340,12340,0
|
|
20240424,092300,17914310,12340,12340,12340,12340,2
|
|
20240424,092200,17889630,12340,12340,12340,12340,0
|
|
20240424,092100,17889630,12340,12340,12340,12340,0
|
|
20240424,092000,17889630,12340,12340,12340,12340,0
|
|
20240424,091900,17889630,12340,12340,12340,12340,0
|
|
20240424,091800,17889630,12340,12280,12340,12280,345
|
|
20240424,091700,13650580,12330,12330,12330,12330,2
|
|
20240424,091600,13625920,12270,12280,12280,12270,20
|
|
20240424,091500,13380420,12330,12330,12330,12330,0
|
|
20240424,091400,13380420,12330,12330,12330,12330,0
|
|
20240424,091300,13380420,12330,12330,12330,12330,0
|
|
20240424,091200,13380420,12330,12330,12330,12330,0
|
|
20240424,091100,13380420,12330,12330,12330,12330,0
|
|
20240424,091000,13380420,12330,12330,12330,12330,0
|
|
20240424,090900,13380420,12330,12330,12330,12330,0
|
|
20240424,090800,13380420,12330,12330,12330,12330,0
|
|
20240424,090700,13380420,12330,12300,12330,12300,4
|
|
20240424,090600,13331190,12300,12300,12300,12300,1
|
|
20240424,090500,13318890,12300,12300,12330,12300,6
|
|
20240424,090400,13245020,12300,12300,12300,12300,11
|
|
20240424,090300,13109720,12330,12330,12330,12330,0
|
|
20240424,090200,13109720,12330,12330,12330,12330,0
|
|
20240424,090100,13109720,12330,12290,12330,12290,720
|
|
20240424,090000,4233250,12270,12340,12340,12260,344
|