692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202900,95469040,6110,6110,6110,6110,409
|
|
20240408,202800,95469040,6110,6110,6110,6110,0
|
|
20240408,202700,95469040,6110,6110,6110,6110,0
|
|
20240408,202600,95469040,6110,6110,6110,6110,0
|
|
20240408,202500,95469040,6110,6110,6110,6110,0
|
|
20240408,202400,95469040,6110,6110,6110,6110,0
|
|
20240408,202300,95469040,6110,6110,6110,6110,0
|
|
20240408,202200,95469040,6110,6110,6110,6110,0
|
|
20240408,202100,95469040,6110,6110,6110,6110,0
|
|
20240408,202000,95469040,6110,6110,6110,6110,0
|
|
20240408,201900,95469040,6110,6110,6110,6110,0
|
|
20240408,201800,95469040,6110,6110,6110,6110,0
|
|
20240408,201700,95469040,6110,6110,6110,6110,0
|
|
20240408,201600,95469040,6110,6110,6110,6110,0
|
|
20240408,201500,95469040,6110,6110,6110,6110,0
|
|
20240408,201400,95469040,6110,6110,6110,6110,0
|
|
20240408,201300,95469040,6110,6110,6110,6110,0
|
|
20240408,201200,95469040,6110,6110,6110,6110,0
|
|
20240408,201100,95469040,6110,6110,6110,6110,0
|
|
20240408,201000,95469040,6110,6110,6110,6110,0
|
|
20240408,200900,95469040,6110,6110,6110,6110,0
|
|
20240408,200800,95469040,6110,6110,6110,6110,0
|
|
20240408,200700,95469040,6110,6110,6110,6110,0
|
|
20240408,200600,95469040,6110,6110,6110,6110,0
|
|
20240408,200500,95469040,6110,6110,6110,6110,0
|
|
20240408,200400,95469040,6110,6110,6110,6110,0
|
|
20240408,200300,95469040,6110,6110,6110,6110,0
|
|
20240408,200200,95469040,6110,6110,6110,6110,0
|
|
20240408,200100,95469040,6110,6110,6110,6110,0
|
|
20240408,200000,95469040,6110,6110,6110,6110,0
|
|
20240408,195900,95469040,6110,6110,6110,6110,409
|
|
20240408,195800,95469040,6110,6110,6110,6110,0
|
|
20240408,195700,95469040,6110,6110,6110,6110,0
|
|
20240408,195600,95469040,6110,6110,6110,6110,0
|
|
20240408,195500,95469040,6110,6110,6110,6110,0
|
|
20240408,195400,95469040,6110,6110,6110,6110,0
|
|
20240408,195300,95469040,6110,6110,6110,6110,0
|
|
20240408,195200,95469040,6110,6110,6110,6110,0
|
|
20240408,195100,95469040,6110,6110,6110,6110,0
|
|
20240408,195000,95469040,6110,6110,6110,6110,0
|
|
20240408,194900,95469040,6110,6110,6110,6110,0
|
|
20240408,194800,95469040,6110,6110,6110,6110,0
|
|
20240408,194700,95469040,6110,6110,6110,6110,0
|
|
20240408,194600,95469040,6110,6110,6110,6110,0
|
|
20240408,194500,95469040,6110,6110,6110,6110,0
|
|
20240408,194400,95469040,6110,6110,6110,6110,0
|
|
20240408,194300,95469040,6110,6110,6110,6110,0
|
|
20240408,194200,95469040,6110,6110,6110,6110,0
|
|
20240408,194100,95469040,6110,6110,6110,6110,0
|
|
20240408,194000,95469040,6110,6110,6110,6110,0
|
|
20240408,193900,95469040,6110,6110,6110,6110,0
|
|
20240408,193800,95469040,6110,6110,6110,6110,0
|
|
20240408,193700,95469040,6110,6110,6110,6110,0
|
|
20240408,193600,95469040,6110,6110,6110,6110,0
|
|
20240408,193500,95469040,6110,6110,6110,6110,0
|
|
20240408,193400,95469040,6110,6110,6110,6110,0
|
|
20240408,193300,95469040,6110,6110,6110,6110,0
|
|
20240408,193200,95469040,6110,6110,6110,6110,0
|
|
20240408,193100,95469040,6110,6110,6110,6110,0
|
|
20240408,193000,95469040,6110,6110,6110,6110,0
|
|
20240408,192900,95469040,6110,6110,6110,6110,409
|
|
20240408,192800,95469040,6110,6110,6110,6110,0
|
|
20240408,192700,95469040,6110,6110,6110,6110,0
|
|
20240408,192600,95469040,6110,6110,6110,6110,0
|
|
20240408,192500,95469040,6110,6110,6110,6110,0
|
|
20240408,192400,95469040,6110,6110,6110,6110,0
|
|
20240408,192300,95469040,6110,6110,6110,6110,0
|
|
20240408,192200,95469040,6110,6110,6110,6110,0
|
|
20240408,192100,95469040,6110,6110,6110,6110,0
|
|
20240408,192000,95469040,6110,6110,6110,6110,0
|
|
20240408,191900,95469040,6110,6110,6110,6110,0
|
|
20240408,191800,95469040,6110,6110,6110,6110,0
|
|
20240408,191700,95469040,6110,6110,6110,6110,0
|
|
20240408,191600,95469040,6110,6110,6110,6110,0
|
|
20240408,191500,95469040,6110,6110,6110,6110,0
|
|
20240408,191400,95469040,6110,6110,6110,6110,0
|
|
20240408,191300,95469040,6110,6110,6110,6110,0
|
|
20240408,191200,95469040,6110,6110,6110,6110,0
|
|
20240408,191100,95469040,6110,6110,6110,6110,0
|
|
20240408,191000,95469040,6110,6110,6110,6110,0
|
|
20240408,190900,95469040,6110,6110,6110,6110,0
|
|
20240408,190800,95469040,6110,6110,6110,6110,0
|
|
20240408,190700,95469040,6110,6110,6110,6110,0
|
|
20240408,190600,95469040,6110,6110,6110,6110,0
|
|
20240408,190500,95469040,6110,6110,6110,6110,0
|
|
20240408,190400,95469040,6110,6110,6110,6110,0
|
|
20240408,190300,95469040,6110,6110,6110,6110,0
|
|
20240408,190200,95469040,6110,6110,6110,6110,0
|
|
20240408,190100,95469040,6110,6110,6110,6110,0
|
|
20240408,190000,95469040,6110,6110,6110,6110,0
|
|
20240408,185900,95469040,6110,6110,6110,6110,409
|
|
20240408,185800,95469040,6110,6110,6110,6110,0
|
|
20240408,185700,95469040,6110,6110,6110,6110,0
|
|
20240408,185600,95469040,6110,6110,6110,6110,0
|
|
20240408,185500,95469040,6110,6110,6110,6110,0
|
|
20240408,185400,95469040,6110,6110,6110,6110,0
|
|
20240408,185300,95469040,6110,6110,6110,6110,0
|
|
20240408,185200,95469040,6110,6110,6110,6110,0
|
|
20240408,185100,95469040,6110,6110,6110,6110,0
|
|
20240408,185000,95469040,6110,6110,6110,6110,0
|
|
20240408,184900,95469040,6110,6110,6110,6110,0
|
|
20240408,184800,95469040,6110,6110,6110,6110,0
|
|
20240408,184700,95469040,6110,6110,6110,6110,0
|
|
20240408,184600,95469040,6110,6110,6110,6110,0
|
|
20240408,184500,95469040,6110,6110,6110,6110,0
|
|
20240408,184400,95469040,6110,6110,6110,6110,0
|
|
20240408,184300,95469040,6110,6110,6110,6110,0
|
|
20240408,184200,95469040,6110,6110,6110,6110,0
|
|
20240408,184100,95469040,6110,6110,6110,6110,0
|
|
20240408,184000,95469040,6110,6110,6110,6110,0
|
|
20240408,183900,95469040,6110,6110,6110,6110,0
|
|
20240408,183800,95469040,6110,6110,6110,6110,0
|
|
20240408,183700,95469040,6110,6110,6110,6110,0
|
|
20240408,183600,95469040,6110,6110,6110,6110,0
|
|
20240408,183500,95469040,6110,6110,6110,6110,0
|
|
20240408,183400,95469040,6110,6110,6110,6110,0
|
|
20240408,183300,95469040,6110,6110,6110,6110,0
|
|
20240408,183200,95469040,6110,6110,6110,6110,0
|
|
20240408,183100,95469040,6110,6110,6110,6110,0
|
|
20240408,183000,95469040,6110,6110,6110,6110,0
|
|
20240408,182900,95469040,6110,6110,6110,6110,409
|
|
20240408,182800,95469040,6110,6110,6110,6110,0
|
|
20240408,182700,95469040,6110,6110,6110,6110,0
|
|
20240408,182600,95469040,6110,6110,6110,6110,0
|
|
20240408,182500,95469040,6110,6110,6110,6110,0
|
|
20240408,182400,95469040,6110,6110,6110,6110,0
|
|
20240408,182300,95469040,6110,6110,6110,6110,0
|
|
20240408,182200,95469040,6110,6110,6110,6110,0
|
|
20240408,182100,95469040,6110,6110,6110,6110,0
|
|
20240408,182000,95469040,6110,6110,6110,6110,0
|
|
20240408,181900,95469040,6110,6110,6110,6110,0
|
|
20240408,181800,95469040,6110,6110,6110,6110,0
|
|
20240408,181700,95469040,6110,6110,6110,6110,0
|
|
20240408,181600,95469040,6110,6110,6110,6110,0
|
|
20240408,181500,95469040,6110,6110,6110,6110,0
|
|
20240408,181400,95469040,6110,6110,6110,6110,0
|
|
20240408,181300,95469040,6110,6110,6110,6110,0
|
|
20240408,181200,95469040,6110,6110,6110,6110,0
|
|
20240408,181100,95469040,6110,6110,6110,6110,0
|
|
20240408,181000,95469040,6110,6110,6110,6110,0
|
|
20240408,180900,95469040,6110,6110,6110,6110,0
|
|
20240408,180800,95469040,6110,6110,6110,6110,0
|
|
20240408,180700,95469040,6110,6110,6110,6110,0
|
|
20240408,180600,95469040,6110,6110,6110,6110,0
|
|
20240408,180500,95469040,6110,6110,6110,6110,0
|
|
20240408,180400,95469040,6110,6110,6110,6110,0
|
|
20240408,180300,95469040,6110,6110,6110,6110,0
|
|
20240408,180200,95469040,6110,6110,6110,6110,0
|
|
20240408,180100,95469040,6110,6110,6110,6110,0
|
|
20240408,180000,95469040,6110,6110,6110,6110,0
|
|
20240408,175900,95469040,6110,6110,6110,6110,409
|
|
20240408,175800,95469040,6110,6110,6110,6110,0
|
|
20240408,175700,95469040,6110,6110,6110,6110,0
|
|
20240408,175600,95469040,6110,6110,6110,6110,0
|
|
20240408,175500,95469040,6110,6110,6110,6110,0
|
|
20240408,175400,95469040,6110,6110,6110,6110,0
|
|
20240408,175300,95469040,6110,6110,6110,6110,0
|
|
20240408,175200,95469040,6110,6110,6110,6110,0
|
|
20240408,175100,95469040,6110,6110,6110,6110,0
|
|
20240408,175000,95469040,6110,6110,6110,6110,0
|
|
20240408,174900,95469040,6110,6110,6110,6110,0
|
|
20240408,174800,95469040,6110,6110,6110,6110,0
|
|
20240408,174700,95469040,6110,6110,6110,6110,0
|
|
20240408,174600,95469040,6110,6110,6110,6110,0
|
|
20240408,174500,95469040,6110,6110,6110,6110,0
|
|
20240408,174400,95469040,6110,6110,6110,6110,0
|
|
20240408,174300,95469040,6110,6110,6110,6110,0
|
|
20240408,174200,95469040,6110,6110,6110,6110,0
|
|
20240408,174100,95469040,6110,6110,6110,6110,0
|
|
20240408,174000,95469040,6110,6110,6110,6110,0
|
|
20240408,173900,95469040,6110,6110,6110,6110,0
|
|
20240408,173800,95469040,6110,6110,6110,6110,0
|
|
20240408,173700,95469040,6110,6110,6110,6110,0
|
|
20240408,173600,95469040,6110,6110,6110,6110,0
|
|
20240408,173500,95469040,6110,6110,6110,6110,0
|
|
20240408,173400,95469040,6110,6110,6110,6110,0
|
|
20240408,173300,95469040,6110,6110,6110,6110,0
|
|
20240408,173200,95469040,6110,6110,6110,6110,0
|
|
20240408,173100,95469040,6110,6110,6110,6110,0
|
|
20240408,173000,95469040,6110,6110,6110,6110,0
|
|
20240408,172900,95469040,6110,6110,6110,6110,409
|
|
20240408,172800,95469040,6110,6110,6110,6110,0
|
|
20240408,172700,95469040,6110,6110,6110,6110,0
|
|
20240408,172600,95469040,6110,6110,6110,6110,0
|
|
20240408,172500,95469040,6110,6110,6110,6110,0
|
|
20240408,172400,95469040,6110,6110,6110,6110,0
|
|
20240408,172300,95469040,6110,6110,6110,6110,0
|
|
20240408,172200,95469040,6110,6110,6110,6110,0
|
|
20240408,172100,95469040,6110,6110,6110,6110,0
|
|
20240408,172000,95469040,6110,6110,6110,6110,0
|
|
20240408,171900,95469040,6110,6110,6110,6110,0
|
|
20240408,171800,95469040,6110,6110,6110,6110,0
|
|
20240408,171700,95469040,6110,6110,6110,6110,0
|
|
20240408,171600,95469040,6110,6110,6110,6110,0
|
|
20240408,171500,95469040,6110,6110,6110,6110,0
|
|
20240408,171400,95469040,6110,6110,6110,6110,0
|
|
20240408,171300,95469040,6110,6110,6110,6110,0
|
|
20240408,171200,95469040,6110,6110,6110,6110,0
|
|
20240408,171100,95469040,6110,6110,6110,6110,0
|
|
20240408,171000,95469040,6110,6110,6110,6110,0
|
|
20240408,170900,95469040,6110,6110,6110,6110,0
|
|
20240408,170800,95469040,6110,6110,6110,6110,0
|
|
20240408,170700,95469040,6110,6110,6110,6110,0
|
|
20240408,170600,95469040,6110,6110,6110,6110,0
|
|
20240408,170500,95469040,6110,6110,6110,6110,0
|
|
20240408,170400,95469040,6110,6110,6110,6110,0
|
|
20240408,170300,95469040,6110,6110,6110,6110,0
|
|
20240408,170200,95469040,6110,6110,6110,6110,0
|
|
20240408,170100,95469040,6110,6110,6110,6110,0
|
|
20240408,170000,95469040,6110,6110,6110,6110,0
|
|
20240408,165900,95469040,6110,6110,6110,6110,409
|
|
20240408,165800,95469040,6110,6110,6110,6110,0
|
|
20240408,165700,95469040,6110,6110,6110,6110,0
|
|
20240408,165600,95469040,6110,6110,6110,6110,0
|
|
20240408,165500,95469040,6110,6110,6110,6110,0
|
|
20240408,165400,95469040,6110,6110,6110,6110,0
|
|
20240408,165300,95469040,6110,6110,6110,6110,0
|
|
20240408,165200,95469040,6110,6110,6110,6110,0
|
|
20240408,165100,95469040,6110,6110,6110,6110,0
|
|
20240408,165000,95469040,6110,6110,6110,6110,0
|
|
20240408,164900,95469040,6110,6110,6110,6110,0
|
|
20240408,164800,95469040,6110,6110,6110,6110,0
|
|
20240408,164700,95469040,6110,6110,6110,6110,0
|
|
20240408,164600,95469040,6110,6110,6110,6110,0
|
|
20240408,164500,95469040,6110,6110,6110,6110,0
|
|
20240408,164400,95469040,6110,6110,6110,6110,0
|
|
20240408,164300,95469040,6110,6110,6110,6110,0
|
|
20240408,164200,95469040,6110,6110,6110,6110,0
|
|
20240408,164100,95469040,6110,6110,6110,6110,0
|
|
20240408,164000,95469040,6110,6110,6110,6110,0
|
|
20240408,163900,95469040,6110,6110,6110,6110,0
|
|
20240408,163800,95469040,6110,6110,6110,6110,0
|
|
20240408,163700,95469040,6110,6110,6110,6110,0
|
|
20240408,163600,95469040,6110,6110,6110,6110,0
|
|
20240408,163500,95469040,6110,6110,6110,6110,0
|
|
20240408,163400,95469040,6110,6110,6110,6110,0
|
|
20240408,163300,95469040,6110,6110,6110,6110,0
|
|
20240408,163200,95469040,6110,6110,6110,6110,0
|
|
20240408,163100,95469040,6110,6110,6110,6110,0
|
|
20240408,163000,95469040,6110,6110,6110,6110,0
|
|
20240408,162900,95469040,6110,6110,6110,6110,409
|
|
20240408,162800,95469040,6110,6110,6110,6110,0
|
|
20240408,162700,95469040,6110,6110,6110,6110,0
|
|
20240408,162600,95469040,6110,6110,6110,6110,0
|
|
20240408,162500,95469040,6110,6110,6110,6110,0
|
|
20240408,162400,95469040,6110,6110,6110,6110,0
|
|
20240408,162300,95469040,6110,6110,6110,6110,0
|
|
20240408,162200,95469040,6110,6110,6110,6110,0
|
|
20240408,162100,95469040,6110,6110,6110,6110,0
|
|
20240408,162000,95469040,6110,6110,6110,6110,0
|
|
20240408,161900,95469040,6110,6110,6110,6110,0
|
|
20240408,161800,95469040,6110,6110,6110,6110,0
|
|
20240408,161700,95469040,6110,6110,6110,6110,0
|
|
20240408,161600,95469040,6110,6110,6110,6110,0
|
|
20240408,161500,95469040,6110,6110,6110,6110,0
|
|
20240408,161400,95469040,6110,6110,6110,6110,0
|
|
20240408,161300,95469040,6110,6110,6110,6110,0
|
|
20240408,161200,95469040,6110,6110,6110,6110,0
|
|
20240408,161100,95469040,6110,6110,6110,6110,0
|
|
20240408,161000,95469040,6110,6110,6110,6110,0
|
|
20240408,160900,95469040,6110,6110,6110,6110,0
|
|
20240408,160800,95469040,6110,6110,6110,6110,0
|
|
20240408,160700,95469040,6110,6110,6110,6110,0
|
|
20240408,160600,95469040,6110,6110,6110,6110,0
|
|
20240408,160500,95469040,6110,6110,6110,6110,0
|
|
20240408,160400,95469040,6110,6110,6110,6110,0
|
|
20240408,160300,95469040,6110,6110,6110,6110,0
|
|
20240408,160200,95469040,6110,6110,6110,6110,0
|
|
20240408,160100,95469040,6110,6110,6110,6110,0
|
|
20240408,160000,95469040,6110,6110,6110,6110,0
|
|
20240408,155900,95469040,6110,6110,6110,6110,409
|
|
20240408,155800,95469040,6110,6110,6110,6110,0
|
|
20240408,155700,95469040,6110,6110,6110,6110,0
|
|
20240408,155600,95469040,6110,6110,6110,6110,0
|
|
20240408,155500,95469040,6110,6110,6110,6110,0
|
|
20240408,155400,95469040,6110,6110,6110,6110,0
|
|
20240408,155300,95469040,6110,6110,6110,6110,0
|
|
20240408,155200,95469040,6110,6110,6110,6110,0
|
|
20240408,155100,95469040,6110,6110,6110,6110,0
|
|
20240408,155000,95469040,6110,6110,6110,6110,0
|
|
20240408,154900,95469040,6110,6110,6110,6110,0
|
|
20240408,154800,95469040,6110,6110,6110,6110,0
|
|
20240408,154700,95469040,6110,6110,6110,6110,0
|
|
20240408,154600,95469040,6110,6110,6110,6110,0
|
|
20240408,154500,95469040,6110,6110,6110,6110,0
|
|
20240408,154400,95469040,6110,6110,6110,6110,0
|
|
20240408,154300,95469040,6110,6110,6110,6110,0
|
|
20240408,154200,95469040,6110,6110,6110,6110,0
|
|
20240408,154100,95469040,6110,6110,6110,6110,0
|
|
20240408,154000,95469040,6110,6110,6110,6110,0
|
|
20240408,153900,95469040,6110,6110,6110,6110,0
|
|
20240408,153800,95469040,6110,6110,6110,6110,0
|
|
20240408,153700,95469040,6110,6110,6110,6110,0
|
|
20240408,153600,95469040,6110,6110,6110,6110,0
|
|
20240408,153500,95469040,6110,6110,6110,6110,0
|
|
20240408,153400,95469040,6110,6110,6110,6110,0
|
|
20240408,153300,95469040,6110,6110,6110,6110,0
|
|
20240408,153200,95469040,6110,6110,6110,6110,0
|
|
20240408,153100,95469040,6110,6110,6110,6110,0
|
|
20240408,153000,95469040,6110,6110,6110,6110,409
|
|
20240408,152900,92970050,6260,6260,6260,6260,0
|
|
20240408,152800,92970050,6260,6260,6260,6260,0
|
|
20240408,152700,92970050,6260,6260,6260,6260,0
|
|
20240408,152600,92970050,6260,6260,6260,6260,0
|
|
20240408,152500,92970050,6260,6260,6260,6260,0
|
|
20240408,152400,92970050,6260,6260,6260,6260,0
|
|
20240408,152300,92970050,6260,6260,6260,6260,0
|
|
20240408,152200,92970050,6260,6260,6260,6260,0
|
|
20240408,152100,92970050,6260,6260,6260,6260,0
|
|
20240408,152000,92970050,6260,6260,6260,6260,0
|
|
20240408,151900,92970050,6260,6190,6260,6190,509
|
|
20240408,151800,89800650,6190,6190,6190,6190,0
|
|
20240408,151700,89800650,6190,6190,6190,6190,0
|
|
20240408,151600,89800650,6190,6180,6190,6180,130
|
|
20240408,151500,88996630,6180,6180,6180,6130,312
|
|
20240408,151400,87069020,6180,6180,6180,6130,510
|
|
20240408,151300,83927190,6180,6170,6180,6170,210
|
|
20240408,151200,82629630,6160,6160,6160,6160,11
|
|
20240408,151100,82561870,6180,6180,6180,6180,0
|
|
20240408,151000,82561870,6180,6180,6180,6180,12
|
|
20240408,150900,82487710,6170,6170,6170,6170,33
|
|
20240408,150800,82284100,6170,6170,6170,6170,4
|
|
20240408,150700,82259420,6180,6180,6180,6180,30
|
|
20240408,150600,82074020,6180,6180,6180,6180,0
|
|
20240408,150500,82074020,6180,6180,6180,6180,0
|
|
20240408,150400,82074020,6180,6180,6180,6180,0
|
|
20240408,150300,82074020,6180,6180,6180,6180,0
|
|
20240408,150200,82074020,6180,6170,6180,6170,32
|
|
20240408,150100,81876290,6180,6180,6180,6180,0
|
|
20240408,150000,81876290,6180,6180,6180,6180,0
|
|
20240408,145900,81876290,6180,6170,6180,6170,15
|
|
20240408,145800,81783710,6170,6160,6170,6160,5
|
|
20240408,145700,81752870,6170,6160,6170,6160,150
|
|
20240408,145600,80827970,6160,6150,6160,6150,32
|
|
20240408,145500,80630870,6140,6140,6140,6140,167
|
|
20240408,145400,79605490,6140,6140,6140,6140,110
|
|
20240408,145300,78930090,6140,6130,6140,6130,65
|
|
20240408,145200,78531040,6140,6140,6140,6140,0
|
|
20240408,145100,78531040,6140,6140,6140,6140,40
|
|
20240408,145000,78285440,6140,6140,6140,6140,60
|
|
20240408,144900,77917040,6140,6140,6140,6130,99
|
|
20240408,144800,77309550,6140,6140,6140,6140,1
|
|
20240408,144700,77303410,6140,6140,6140,6140,20
|
|
20240408,144600,77180610,6140,6140,6140,6140,0
|
|
20240408,144500,77180610,6140,6140,6140,6140,0
|
|
20240408,144400,77180610,6140,6140,6140,6140,0
|
|
20240408,144300,77180610,6140,6140,6140,6140,0
|
|
20240408,144200,77180610,6140,6140,6140,6140,0
|
|
20240408,144100,77180610,6140,6140,6140,6140,0
|
|
20240408,144000,77180610,6140,6140,6140,6140,0
|
|
20240408,143900,77180610,6140,6140,6140,6140,0
|
|
20240408,143800,77180610,6140,6140,6140,6140,1
|
|
20240408,143700,77174470,6140,6140,6140,6140,60
|
|
20240408,143600,76806070,6140,6140,6140,6140,120
|
|
20240408,143500,76069270,6140,6140,6140,6140,16
|
|
20240408,143400,75971030,6140,6140,6140,6140,4
|
|
20240408,143300,75946470,6140,6140,6140,6140,0
|
|
20240408,143200,75946470,6140,6140,6140,6140,0
|
|
20240408,143100,75946470,6140,6140,6140,6140,34
|
|
20240408,143000,75737710,6140,6140,6140,6140,0
|
|
20240408,142900,75737710,6140,6140,6140,6140,0
|
|
20240408,142800,75737710,6140,6140,6140,6140,2
|
|
20240408,142700,75725430,6140,6140,6140,6140,74
|
|
20240408,142600,75271070,6140,6140,6140,6140,0
|
|
20240408,142500,75271070,6140,6140,6140,6140,0
|
|
20240408,142400,75271070,6140,6140,6140,6140,0
|
|
20240408,142300,75271070,6140,6140,6140,6140,0
|
|
20240408,142200,75271070,6140,6140,6140,6140,0
|
|
20240408,142100,75271070,6140,6140,6140,6140,0
|
|
20240408,142000,75271070,6140,6140,6140,6140,0
|
|
20240408,141900,75271070,6140,6140,6140,6140,0
|
|
20240408,141800,75271070,6140,6140,6140,6140,0
|
|
20240408,141700,75271070,6140,6140,6140,6140,0
|
|
20240408,141600,75271070,6140,6140,6140,6140,0
|
|
20240408,141500,75271070,6140,6140,6140,6140,6
|
|
20240408,141400,75234230,6140,6140,6140,6140,0
|
|
20240408,141300,75234230,6140,6140,6140,6140,4
|
|
20240408,141200,75209670,6140,6140,6140,6140,0
|
|
20240408,141100,75209670,6140,6140,6140,6140,18
|
|
20240408,141000,75099150,6140,6140,6140,6140,3
|
|
20240408,140900,75080730,6140,6140,6140,6140,0
|
|
20240408,140800,75080730,6140,6140,6140,6140,0
|
|
20240408,140700,75080730,6140,6140,6140,6140,2
|
|
20240408,140600,75068450,6150,6150,6150,6150,0
|
|
20240408,140500,75068450,6150,6150,6150,6150,0
|
|
20240408,140400,75068450,6150,6150,6150,6150,0
|
|
20240408,140300,75068450,6150,6150,6150,6150,0
|
|
20240408,140200,75068450,6150,6150,6150,6150,0
|
|
20240408,140100,75068450,6150,6150,6150,6150,0
|
|
20240408,140000,75068450,6150,6150,6150,6150,0
|
|
20240408,135900,75068450,6150,6150,6150,6150,0
|
|
20240408,135800,75068450,6150,6150,6150,6150,30
|
|
20240408,135700,74883950,6150,6150,6150,6150,0
|
|
20240408,135600,74883950,6150,6150,6150,6150,19
|
|
20240408,135500,74767100,6160,6160,6160,6160,0
|
|
20240408,135400,74767100,6160,6160,6160,6160,1
|
|
20240408,135300,74760940,6150,6150,6150,6150,2
|
|
20240408,135200,74748640,6150,6150,6150,6150,5
|
|
20240408,135100,74717890,6160,6160,6160,6160,1
|
|
20240408,135000,74711730,6160,6160,6160,6160,0
|
|
20240408,134900,74711730,6160,6160,6160,6160,0
|
|
20240408,134800,74711730,6160,6160,6160,6160,1
|
|
20240408,134700,74705570,6160,6160,6160,6160,0
|
|
20240408,134600,74705570,6160,6160,6160,6160,72
|
|
20240408,134500,74262050,6140,6140,6140,6140,85
|
|
20240408,134400,73740150,6140,6140,6140,6140,4
|
|
20240408,134300,73715590,6140,6140,6140,6140,16
|
|
20240408,134200,73617350,6140,6140,6140,6140,1
|
|
20240408,134100,73611210,6130,6130,6130,6130,2
|
|
20240408,134000,73598950,6130,6130,6130,6130,0
|
|
20240408,133900,73598950,6130,6130,6130,6130,82
|
|
20240408,133800,73096290,6130,6130,6130,6130,0
|
|
20240408,133700,73096290,6130,6130,6130,6130,0
|
|
20240408,133600,73096290,6130,6130,6130,6130,1
|
|
20240408,133500,73090160,6130,6130,6130,6130,30
|
|
20240408,133400,72906260,6130,6130,6130,6130,34
|
|
20240408,133300,72697840,6130,6130,6130,6130,18
|
|
20240408,133200,72587500,6130,6130,6130,6130,0
|
|
20240408,133100,72587500,6130,6130,6130,6130,0
|
|
20240408,133000,72587500,6130,6130,6130,6130,0
|
|
20240408,132900,72587500,6130,6130,6130,6130,10
|
|
20240408,132800,72526200,6110,6110,6110,6110,0
|
|
20240408,132700,72526200,6110,6110,6110,6110,0
|
|
20240408,132600,72526200,6110,6120,6120,6110,378
|
|
20240408,132500,70214180,6130,6130,6130,6130,0
|
|
20240408,132400,70214180,6130,6130,6130,6130,0
|
|
20240408,132300,70214180,6130,6130,6130,6130,0
|
|
20240408,132200,70214180,6130,6130,6130,6130,0
|
|
20240408,132100,70214180,6130,6130,6130,6130,0
|
|
20240408,132000,70214180,6130,6130,6130,6130,0
|
|
20240408,131900,70214180,6130,6130,6130,6130,15
|
|
20240408,131800,70122230,6120,6120,6120,6120,0
|
|
20240408,131700,70122230,6120,6120,6120,6120,0
|
|
20240408,131600,70122230,6120,6120,6120,6120,0
|
|
20240408,131500,70122230,6120,6120,6120,6120,0
|
|
20240408,131400,70122230,6120,6120,6120,6120,0
|
|
20240408,131300,70122230,6120,6120,6120,6120,0
|
|
20240408,131200,70122230,6120,6120,6120,6120,3
|
|
20240408,131100,70103870,6120,6120,6120,6120,200
|
|
20240408,131000,68879870,6130,6130,6130,6130,100
|
|
20240408,130900,68266870,6120,6120,6120,6120,0
|
|
20240408,130800,68266870,6120,6130,6130,6120,418
|
|
20240408,130700,65706700,6120,6120,6120,6120,0
|
|
20240408,130600,65706700,6120,6120,6120,6120,0
|
|
20240408,130500,65706700,6120,6120,6120,6120,0
|
|
20240408,130400,65706700,6120,6120,6120,6120,3
|
|
20240408,130300,65688340,6110,6110,6110,6110,0
|
|
20240408,130200,65688340,6110,6110,6110,6110,0
|
|
20240408,130100,65688340,6110,6110,6110,6110,66
|
|
20240408,130000,65285080,6110,6110,6110,6110,0
|
|
20240408,125900,65285080,6110,6110,6110,6110,0
|
|
20240408,125800,65285080,6110,6130,6130,6110,240
|
|
20240408,125700,63818250,6130,6130,6130,6130,1
|
|
20240408,125600,63812120,6110,6110,6110,6110,0
|
|
20240408,125500,63812120,6110,6110,6110,6110,0
|
|
20240408,125400,63812120,6110,6130,6130,6110,269
|
|
20240408,125300,62165060,6130,6130,6130,6130,0
|
|
20240408,125200,62165060,6130,6130,6130,6130,0
|
|
20240408,125100,62165060,6130,6130,6130,6130,2
|
|
20240408,125000,62152800,6130,6130,6130,6130,0
|
|
20240408,124900,62152800,6130,6130,6130,6130,3
|
|
20240408,124800,62134410,6130,6140,6140,6130,101
|
|
20240408,124700,61515200,6170,6170,6170,6170,0
|
|
20240408,124600,61515200,6170,6170,6170,6170,0
|
|
20240408,124500,61515200,6170,6170,6170,6170,0
|
|
20240408,124400,61515200,6170,6170,6170,6170,0
|
|
20240408,124300,61515200,6170,6170,6170,6170,0
|
|
20240408,124200,61515200,6170,6170,6170,6170,0
|
|
20240408,124100,61515200,6170,6140,6170,6140,483
|
|
20240408,124000,58539300,6130,6130,6130,6130,0
|
|
20240408,123900,58539300,6130,6130,6130,6130,0
|
|
20240408,123800,58539300,6130,6130,6130,6130,247
|
|
20240408,123700,57025190,6120,6120,6120,6120,18
|
|
20240408,123600,56915030,6110,6110,6110,6110,31
|
|
20240408,123500,56725620,6110,6110,6110,6110,0
|
|
20240408,123400,56725620,6110,6110,6110,6110,3
|
|
20240408,123300,56707290,6110,6120,6130,6100,465
|
|
20240408,123200,53860810,6130,6130,6130,6130,0
|
|
20240408,123100,53860810,6130,6130,6130,6130,0
|
|
20240408,123000,53860810,6130,6130,6130,6130,0
|
|
20240408,122900,53860810,6130,6130,6130,6130,0
|
|
20240408,122800,53860810,6130,6130,6130,6130,0
|
|
20240408,122700,53860810,6130,6130,6130,6130,0
|
|
20240408,122600,53860810,6130,6120,6130,6120,459
|
|
20240408,122500,51048350,6120,6120,6120,6120,0
|
|
20240408,122400,51048350,6120,6120,6120,6120,50
|
|
20240408,122300,50742350,6120,6120,6120,6120,34
|
|
20240408,122200,50534270,6120,6120,6120,6120,1
|
|
20240408,122100,50528150,6110,6110,6110,6110,0
|
|
20240408,122000,50528150,6110,6110,6110,6110,4
|
|
20240408,121900,50503710,6110,6110,6110,6110,0
|
|
20240408,121800,50503710,6110,6110,6110,6110,0
|
|
20240408,121700,50503710,6110,6110,6110,6110,115
|
|
20240408,121600,49801060,6110,6110,6110,6110,49
|
|
20240408,121500,49501670,6100,6110,6110,6100,109
|
|
20240408,121400,48836070,6120,6120,6120,6120,0
|
|
20240408,121300,48836070,6120,6120,6120,6120,0
|
|
20240408,121200,48836070,6120,6120,6120,6120,0
|
|
20240408,121100,48836070,6120,6120,6120,6120,0
|
|
20240408,121000,48836070,6120,6120,6120,6120,8
|
|
20240408,120900,48787110,6100,6100,6100,6100,3
|
|
20240408,120800,48768810,6100,6100,6100,6100,0
|
|
20240408,120700,48768810,6100,6100,6100,6100,50
|
|
20240408,120600,48463810,6100,6100,6100,6100,0
|
|
20240408,120500,48463810,6100,6100,6100,6100,0
|
|
20240408,120400,48463810,6100,6100,6100,6100,56
|
|
20240408,120300,48122210,6100,6100,6100,6100,0
|
|
20240408,120200,48122210,6100,6100,6100,6100,0
|
|
20240408,120100,48122210,6100,6100,6100,6100,0
|
|
20240408,120000,48122210,6100,6100,6100,6100,0
|
|
20240408,115900,48122210,6100,6100,6100,6100,0
|
|
20240408,115800,48122210,6100,6100,6100,6100,3
|
|
20240408,115700,48103910,6100,6100,6100,6100,0
|
|
20240408,115600,48103910,6100,6100,6100,6100,14
|
|
20240408,115500,48018510,6100,6100,6100,6100,0
|
|
20240408,115400,48018510,6100,6100,6100,6100,0
|
|
20240408,115300,48018510,6100,6100,6100,6100,0
|
|
20240408,115200,48018510,6100,6100,6100,6100,0
|
|
20240408,115100,48018510,6100,6100,6100,6100,0
|
|
20240408,115000,48018510,6100,6100,6100,6100,1
|
|
20240408,114900,48012410,6090,6090,6090,6090,2
|
|
20240408,114800,48000230,6090,6090,6090,6090,0
|
|
20240408,114700,48000230,6090,6090,6090,6090,36
|
|
20240408,114600,47780990,6090,6090,6090,6090,0
|
|
20240408,114500,47780990,6090,6090,6090,6090,1
|
|
20240408,114400,47774900,6090,6090,6090,6090,40
|
|
20240408,114300,47531300,6130,6090,6130,6090,21
|
|
20240408,114200,47402610,6090,6090,6090,6090,0
|
|
20240408,114100,47402610,6090,6090,6090,6090,0
|
|
20240408,114000,47402610,6090,6090,6090,6090,6
|
|
20240408,113900,47366070,6080,6080,6080,6080,0
|
|
20240408,113800,47366070,6080,6080,6080,6080,0
|
|
20240408,113700,47366070,6080,6090,6090,6080,40
|
|
20240408,113600,47122630,6080,6080,6080,6080,0
|
|
20240408,113500,47122630,6080,6080,6080,6080,0
|
|
20240408,113400,47122630,6080,6080,6080,6080,0
|
|
20240408,113300,47122630,6080,6080,6080,6080,0
|
|
20240408,113200,47122630,6080,6080,6080,6080,15
|
|
20240408,113100,47031430,6080,6080,6080,6080,0
|
|
20240408,113000,47031430,6080,6080,6080,6080,0
|
|
20240408,112900,47031430,6080,6080,6080,6080,0
|
|
20240408,112800,47031430,6080,6080,6080,6080,2
|
|
20240408,112700,47019270,6080,6110,6110,6080,37
|
|
20240408,112600,46793860,6110,6110,6110,6110,0
|
|
20240408,112500,46793860,6110,6110,6110,6110,86
|
|
20240408,112400,46268400,6110,6110,6110,6110,0
|
|
20240408,112300,46268400,6110,6110,6110,6110,1
|
|
20240408,112200,46262290,6110,6110,6110,6110,0
|
|
20240408,112100,46262290,6110,6110,6110,6110,0
|
|
20240408,112000,46262290,6110,6110,6110,6110,20
|
|
20240408,111900,46140090,6060,6060,6060,6060,0
|
|
20240408,111800,46140090,6060,6060,6060,6060,3
|
|
20240408,111700,46121910,6060,6060,6060,6060,37
|
|
20240408,111600,45897690,6110,6110,6110,6110,0
|
|
20240408,111500,45897690,6110,6110,6110,6110,0
|
|
20240408,111400,45897690,6110,6110,6110,6110,0
|
|
20240408,111300,45897690,6110,6110,6110,6110,20
|
|
20240408,111200,45775490,6060,6060,6060,6060,0
|
|
20240408,111100,45775490,6060,6060,6060,6060,0
|
|
20240408,111000,45775490,6060,6060,6060,6060,0
|
|
20240408,110900,45775490,6060,6060,6060,6060,0
|
|
20240408,110800,45775490,6060,6060,6060,6060,3
|
|
20240408,110700,45757310,6060,6070,6070,6060,37
|
|
20240408,110600,45532980,6110,6090,6110,6090,61
|
|
20240408,110500,45160890,6090,6090,6090,6090,60
|
|
20240408,110400,44795490,6100,6100,6100,6100,100
|
|
20240408,110300,44185490,6100,6100,6100,6100,11
|
|
20240408,110200,44118390,6100,6100,6100,6100,3
|
|
20240408,110100,44100090,6060,6060,6060,6060,0
|
|
20240408,110000,44100090,6060,6060,6060,6060,25
|
|
20240408,105900,43948590,6070,6070,6070,6070,0
|
|
20240408,105800,43948590,6070,6070,6070,6070,109
|
|
20240408,105700,43286960,6060,6060,6060,6060,207
|
|
20240408,105600,42032540,6060,6060,6060,6060,3
|
|
20240408,105500,42014360,6060,6070,6070,6060,467
|
|
20240408,105400,39182690,6070,6070,6070,6070,0
|
|
20240408,105300,39182690,6070,6070,6070,6070,0
|
|
20240408,105200,39182690,6070,6070,6070,6070,0
|
|
20240408,105100,39182690,6070,6070,6070,6070,0
|
|
20240408,105000,39182690,6070,6070,6070,6070,17
|
|
20240408,104900,39079500,6070,6080,6080,6070,488
|
|
20240408,104800,36117150,6080,6080,6080,6080,0
|
|
20240408,104700,36117150,6080,6090,6090,6080,37
|
|
20240408,104600,35892170,6090,6090,6090,6090,10
|
|
20240408,104500,35831270,6080,6080,6080,6080,0
|
|
20240408,104400,35831270,6080,6080,6080,6080,0
|
|
20240408,104300,35831270,6080,6080,6080,6080,0
|
|
20240408,104200,35831270,6080,6080,6080,6080,0
|
|
20240408,104100,35831270,6080,6080,6080,6080,1
|
|
20240408,104000,35825190,6070,6070,6070,6070,24
|
|
20240408,103900,35679510,6060,6060,6060,6060,0
|
|
20240408,103800,35679510,6060,6060,6060,6060,2
|
|
20240408,103700,35667390,6060,6070,6070,6060,68
|
|
20240408,103600,35255000,6070,6070,6070,6070,0
|
|
20240408,103500,35255000,6070,6070,6070,6070,0
|
|
20240408,103400,35255000,6070,6070,6070,6070,6
|
|
20240408,103300,35218580,6100,6100,6100,6100,0
|
|
20240408,103200,35218580,6100,6100,6100,6100,0
|
|
20240408,103100,35218580,6100,6100,6100,6100,52
|
|
20240408,103000,34901380,6100,6100,6100,6100,0
|
|
20240408,102900,34901380,6100,6100,6100,6100,1
|
|
20240408,102800,34895280,6050,6050,6050,6050,3
|
|
20240408,102700,34877130,6050,6050,6050,6050,37
|
|
20240408,102600,34653280,6100,6100,6100,6100,0
|
|
20240408,102500,34653280,6100,6100,6100,6100,0
|
|
20240408,102400,34653280,6100,6100,6100,6100,0
|
|
20240408,102300,34653280,6100,6100,6100,6100,0
|
|
20240408,102200,34653280,6100,6080,6100,6050,508
|
|
20240408,102100,31573020,6070,6070,6070,6070,0
|
|
20240408,102000,31573020,6070,6080,6080,6070,8
|
|
20240408,101900,31524450,6080,6080,6080,6080,0
|
|
20240408,101800,31524450,6080,6080,6080,6080,4
|
|
20240408,101700,31500130,6070,6080,6080,6070,43
|
|
20240408,101600,31239060,6080,6080,6080,6080,0
|
|
20240408,101500,31239060,6080,6080,6080,6080,0
|
|
20240408,101400,31239060,6080,6080,6080,6080,0
|
|
20240408,101300,31239060,6080,6080,6080,6080,1
|
|
20240408,101200,31232980,6080,6080,6080,6080,0
|
|
20240408,101100,31232980,6080,6090,6090,6080,42
|
|
20240408,101000,30977610,6080,6080,6080,6080,0
|
|
20240408,100900,30977610,6080,6090,6090,6080,32
|
|
20240408,100800,30782890,6090,6090,6090,6090,3
|
|
20240408,100700,30764620,6090,6100,6100,6090,55
|
|
20240408,100600,30429660,6100,6110,6110,6100,8
|
|
20240408,100500,30380800,6110,6110,6110,6110,0
|
|
20240408,100400,30380800,6110,6110,6110,6110,1
|
|
20240408,100300,30374690,6110,6110,6110,6110,0
|
|
20240408,100200,30374690,6110,6110,6110,6110,50
|
|
20240408,100100,30069190,6110,6110,6110,6110,1
|
|
20240408,100000,30063080,6110,6110,6110,6110,100
|
|
20240408,095900,29452080,6110,6110,6110,6110,200
|
|
20240408,095800,28230080,6110,6110,6110,6110,0
|
|
20240408,095700,28230080,6110,6110,6110,6110,40
|
|
20240408,095600,27985680,6110,6110,6110,6110,1
|
|
20240408,095500,27979570,6090,6090,6090,6090,0
|
|
20240408,095400,27979570,6090,6090,6090,6090,0
|
|
20240408,095300,27979570,6090,6090,6090,6090,0
|
|
20240408,095200,27979570,6090,6090,6090,6090,108
|
|
20240408,095100,27321850,6090,6090,6090,6090,6
|
|
20240408,095000,27285310,6100,6100,6100,6100,0
|
|
20240408,094900,27285310,6100,6100,6100,6100,6
|
|
20240408,094800,27248710,6110,6110,6110,6110,0
|
|
20240408,094700,27248710,6110,6110,6110,6110,0
|
|
20240408,094600,27248710,6110,6110,6110,6110,0
|
|
20240408,094500,27248710,6110,6110,6110,6110,0
|
|
20240408,094400,27248710,6110,6110,6110,6110,0
|
|
20240408,094300,27248710,6110,6110,6110,6110,0
|
|
20240408,094200,27248710,6110,6110,6110,6110,0
|
|
20240408,094100,27248710,6110,6110,6110,6110,0
|
|
20240408,094000,27248710,6110,6110,6110,6110,3
|
|
20240408,093900,27230380,6100,6080,6100,6080,24
|
|
20240408,093800,27084440,6080,6080,6080,6080,0
|
|
20240408,093700,27084440,6080,6080,6080,6080,0
|
|
20240408,093600,27084440,6080,6100,6110,6080,207
|
|
20240408,093500,25823690,6110,6110,6110,6110,780
|
|
20240408,093400,21057890,6130,6130,6130,6130,10
|
|
20240408,093300,20996590,6130,6130,6130,6130,0
|
|
20240408,093200,20996590,6130,6130,6130,6130,0
|
|
20240408,093100,20996590,6130,6130,6130,6130,0
|
|
20240408,093000,20996590,6130,6120,6130,6120,20
|
|
20240408,092900,20874000,6130,6130,6130,6120,169
|
|
20240408,092800,19838140,6140,6140,6140,6140,0
|
|
20240408,092700,19838140,6140,6140,6140,6140,0
|
|
20240408,092600,19838140,6140,6140,6140,6140,6
|
|
20240408,092500,19801300,6140,6140,6140,6140,0
|
|
20240408,092400,19801300,6140,6140,6140,6140,1
|
|
20240408,092300,19795160,6150,6150,6150,6150,0
|
|
20240408,092200,19795160,6150,6150,6150,6150,0
|
|
20240408,092100,19795160,6150,6150,6150,6150,3
|
|
20240408,092000,19776710,6150,6150,6150,6150,0
|
|
20240408,091900,19776710,6150,6150,6150,6150,0
|
|
20240408,091800,19776710,6150,6150,6150,6150,1
|
|
20240408,091700,19770560,6150,6150,6150,6150,0
|
|
20240408,091600,19770560,6150,6120,6150,6120,1118
|
|
20240408,091500,12902690,6100,6100,6100,6100,112
|
|
20240408,091400,12219490,6120,6120,6120,6120,0
|
|
20240408,091300,12219490,6120,6120,6120,6120,3
|
|
20240408,091200,12201130,6120,6120,6120,6120,0
|
|
20240408,091100,12201130,6120,6120,6120,6120,0
|
|
20240408,091000,12201130,6120,6120,6120,6120,0
|
|
20240408,090900,12201130,6120,6110,6120,6110,14
|
|
20240408,090800,12115460,6080,6080,6080,6080,1
|
|
20240408,090700,12109380,6080,6110,6110,6080,83
|
|
20240408,090600,11603560,6120,6120,6120,6120,0
|
|
20240408,090500,11603560,6120,6120,6120,6120,0
|
|
20240408,090400,11603560,6120,6090,6120,6090,212
|
|
20240408,090300,10306180,6090,6090,6110,6090,5
|
|
20240408,090200,10275690,6090,6030,6090,6020,182
|
|
20240408,090100,9170550,6070,6120,6120,6030,794
|
|
20240408,090000,4332430,6120,6180,6180,6120,702
|