600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185700,137285020,9340,9340,9340,9340,151
|
|
20240402,185600,137285020,9340,9340,9340,9340,0
|
|
20240402,185500,137285020,9340,9340,9340,9340,0
|
|
20240402,185400,137285020,9340,9340,9340,9340,0
|
|
20240402,185300,137285020,9340,9340,9340,9340,0
|
|
20240402,185200,137285020,9340,9340,9340,9340,0
|
|
20240402,185100,137285020,9340,9340,9340,9340,0
|
|
20240402,185000,137285020,9340,9340,9340,9340,0
|
|
20240402,184900,137285020,9340,9340,9340,9340,0
|
|
20240402,184800,137285020,9340,9340,9340,9340,0
|
|
20240402,184700,137285020,9340,9340,9340,9340,0
|
|
20240402,184600,137285020,9340,9340,9340,9340,0
|
|
20240402,184500,137285020,9340,9340,9340,9340,0
|
|
20240402,184400,137285020,9340,9340,9340,9340,0
|
|
20240402,184300,137285020,9340,9340,9340,9340,0
|
|
20240402,184200,137285020,9340,9340,9340,9340,0
|
|
20240402,184100,137285020,9340,9340,9340,9340,0
|
|
20240402,184000,137285020,9340,9340,9340,9340,0
|
|
20240402,183900,137285020,9340,9340,9340,9340,0
|
|
20240402,183800,137285020,9340,9340,9340,9340,0
|
|
20240402,183700,137285020,9340,9340,9340,9340,0
|
|
20240402,183600,137285020,9340,9340,9340,9340,0
|
|
20240402,183500,137285020,9340,9340,9340,9340,0
|
|
20240402,183400,137285020,9340,9340,9340,9340,0
|
|
20240402,183300,137285020,9340,9340,9340,9340,0
|
|
20240402,183200,137285020,9340,9340,9340,9340,0
|
|
20240402,183100,137285020,9340,9340,9340,9340,0
|
|
20240402,183000,137285020,9340,9340,9340,9340,0
|
|
20240402,182900,137285020,9340,9340,9340,9340,0
|
|
20240402,182800,137285020,9340,9340,9340,9340,0
|
|
20240402,182700,137285020,9340,9340,9340,9340,151
|
|
20240402,182600,137285020,9340,9340,9340,9340,0
|
|
20240402,182500,137285020,9340,9340,9340,9340,0
|
|
20240402,182400,137285020,9340,9340,9340,9340,0
|
|
20240402,182300,137285020,9340,9340,9340,9340,0
|
|
20240402,182200,137285020,9340,9340,9340,9340,0
|
|
20240402,182100,137285020,9340,9340,9340,9340,0
|
|
20240402,182000,137285020,9340,9340,9340,9340,0
|
|
20240402,181900,137285020,9340,9340,9340,9340,0
|
|
20240402,181800,137285020,9340,9340,9340,9340,0
|
|
20240402,181700,137285020,9340,9340,9340,9340,0
|
|
20240402,181600,137285020,9340,9340,9340,9340,0
|
|
20240402,181500,137285020,9340,9340,9340,9340,0
|
|
20240402,181400,137285020,9340,9340,9340,9340,0
|
|
20240402,181300,137285020,9340,9340,9340,9340,0
|
|
20240402,181200,137285020,9340,9340,9340,9340,0
|
|
20240402,181100,137285020,9340,9340,9340,9340,0
|
|
20240402,181000,137285020,9340,9340,9340,9340,0
|
|
20240402,180900,137285020,9340,9340,9340,9340,0
|
|
20240402,180800,137285020,9340,9340,9340,9340,0
|
|
20240402,180700,137285020,9340,9340,9340,9340,0
|
|
20240402,180600,137285020,9340,9340,9340,9340,0
|
|
20240402,180500,137285020,9340,9340,9340,9340,0
|
|
20240402,180400,137285020,9340,9340,9340,9340,0
|
|
20240402,180300,137285020,9340,9340,9340,9340,0
|
|
20240402,180200,137285020,9340,9340,9340,9340,0
|
|
20240402,180100,137285020,9340,9340,9340,9340,0
|
|
20240402,180000,137285020,9340,9340,9340,9340,0
|
|
20240402,175900,137285020,9340,9340,9340,9340,0
|
|
20240402,175800,137285020,9340,9340,9340,9340,0
|
|
20240402,175700,137285020,9340,9340,9340,9340,151
|
|
20240402,175600,137285020,9340,9340,9340,9340,0
|
|
20240402,175500,137285020,9340,9340,9340,9340,0
|
|
20240402,175400,137285020,9340,9340,9340,9340,0
|
|
20240402,175300,137285020,9340,9340,9340,9340,0
|
|
20240402,175200,137285020,9340,9340,9340,9340,0
|
|
20240402,175100,137285020,9340,9340,9340,9340,0
|
|
20240402,175000,137285020,9340,9340,9340,9340,0
|
|
20240402,174900,137285020,9340,9340,9340,9340,0
|
|
20240402,174800,137285020,9340,9340,9340,9340,0
|
|
20240402,174700,137285020,9340,9340,9340,9340,0
|
|
20240402,174600,137285020,9340,9340,9340,9340,0
|
|
20240402,174500,137285020,9340,9340,9340,9340,0
|
|
20240402,174400,137285020,9340,9340,9340,9340,0
|
|
20240402,174300,137285020,9340,9340,9340,9340,0
|
|
20240402,174200,137285020,9340,9340,9340,9340,0
|
|
20240402,174100,137285020,9340,9340,9340,9340,0
|
|
20240402,174000,137285020,9340,9340,9340,9340,0
|
|
20240402,173900,137285020,9340,9340,9340,9340,0
|
|
20240402,173800,137285020,9340,9340,9340,9340,0
|
|
20240402,173700,137285020,9340,9340,9340,9340,0
|
|
20240402,173600,137285020,9340,9340,9340,9340,0
|
|
20240402,173500,137285020,9340,9340,9340,9340,0
|
|
20240402,173400,137285020,9340,9340,9340,9340,0
|
|
20240402,173300,137285020,9340,9340,9340,9340,0
|
|
20240402,173200,137285020,9340,9340,9340,9340,0
|
|
20240402,173100,137285020,9340,9340,9340,9340,0
|
|
20240402,173000,137285020,9340,9340,9340,9340,0
|
|
20240402,172900,137285020,9340,9340,9340,9340,0
|
|
20240402,172800,137285020,9340,9340,9340,9340,0
|
|
20240402,172700,137285020,9340,9340,9340,9340,151
|
|
20240402,172600,137285020,9340,9340,9340,9340,0
|
|
20240402,172500,137285020,9340,9340,9340,9340,0
|
|
20240402,172400,137285020,9340,9340,9340,9340,0
|
|
20240402,172300,137285020,9340,9340,9340,9340,0
|
|
20240402,172200,137285020,9340,9340,9340,9340,0
|
|
20240402,172100,137285020,9340,9340,9340,9340,0
|
|
20240402,172000,137285020,9340,9340,9340,9340,0
|
|
20240402,171900,137285020,9340,9340,9340,9340,0
|
|
20240402,171800,137285020,9340,9340,9340,9340,0
|
|
20240402,171700,137285020,9340,9340,9340,9340,0
|
|
20240402,171600,137285020,9340,9340,9340,9340,0
|
|
20240402,171500,137285020,9340,9340,9340,9340,0
|
|
20240402,171400,137285020,9340,9340,9340,9340,0
|
|
20240402,171300,137285020,9340,9340,9340,9340,0
|
|
20240402,171200,137285020,9340,9340,9340,9340,0
|
|
20240402,171100,137285020,9340,9340,9340,9340,0
|
|
20240402,171000,137285020,9340,9340,9340,9340,0
|
|
20240402,170900,137285020,9340,9340,9340,9340,0
|
|
20240402,170800,137285020,9340,9340,9340,9340,0
|
|
20240402,170700,137285020,9340,9340,9340,9340,0
|
|
20240402,170600,137285020,9340,9340,9340,9340,0
|
|
20240402,170500,137285020,9340,9340,9340,9340,0
|
|
20240402,170400,137285020,9340,9340,9340,9340,0
|
|
20240402,170300,137285020,9340,9340,9340,9340,0
|
|
20240402,170200,137285020,9340,9340,9340,9340,0
|
|
20240402,170100,137285020,9340,9340,9340,9340,0
|
|
20240402,170000,137285020,9340,9340,9340,9340,0
|
|
20240402,165900,137285020,9340,9340,9340,9340,0
|
|
20240402,165800,137285020,9340,9340,9340,9340,0
|
|
20240402,165700,137285020,9340,9340,9340,9340,151
|
|
20240402,165600,137285020,9340,9340,9340,9340,0
|
|
20240402,165500,137285020,9340,9340,9340,9340,0
|
|
20240402,165400,137285020,9340,9340,9340,9340,0
|
|
20240402,165300,137285020,9340,9340,9340,9340,0
|
|
20240402,165200,137285020,9340,9340,9340,9340,0
|
|
20240402,165100,137285020,9340,9340,9340,9340,0
|
|
20240402,165000,137285020,9340,9340,9340,9340,0
|
|
20240402,164900,137285020,9340,9340,9340,9340,0
|
|
20240402,164800,137285020,9340,9340,9340,9340,0
|
|
20240402,164700,137285020,9340,9340,9340,9340,0
|
|
20240402,164600,137285020,9340,9340,9340,9340,0
|
|
20240402,164500,137285020,9340,9340,9340,9340,0
|
|
20240402,164400,137285020,9340,9340,9340,9340,0
|
|
20240402,164300,137285020,9340,9340,9340,9340,0
|
|
20240402,164200,137285020,9340,9340,9340,9340,0
|
|
20240402,164100,137285020,9340,9340,9340,9340,0
|
|
20240402,164000,137285020,9340,9340,9340,9340,0
|
|
20240402,163900,137285020,9340,9340,9340,9340,0
|
|
20240402,163800,137285020,9340,9340,9340,9340,0
|
|
20240402,163700,137285020,9340,9340,9340,9340,0
|
|
20240402,163600,137285020,9340,9340,9340,9340,0
|
|
20240402,163500,137285020,9340,9340,9340,9340,0
|
|
20240402,163400,137285020,9340,9340,9340,9340,0
|
|
20240402,163300,137285020,9340,9340,9340,9340,0
|
|
20240402,163200,137285020,9340,9340,9340,9340,0
|
|
20240402,163100,137285020,9340,9340,9340,9340,0
|
|
20240402,163000,137285020,9340,9340,9340,9340,0
|
|
20240402,162900,137285020,9340,9340,9340,9340,0
|
|
20240402,162800,137285020,9340,9340,9340,9340,0
|
|
20240402,162700,137285020,9340,9340,9340,9340,151
|
|
20240402,162600,137285020,9340,9340,9340,9340,0
|
|
20240402,162500,137285020,9340,9340,9340,9340,0
|
|
20240402,162400,137285020,9340,9340,9340,9340,0
|
|
20240402,162300,137285020,9340,9340,9340,9340,0
|
|
20240402,162200,137285020,9340,9340,9340,9340,0
|
|
20240402,162100,137285020,9340,9340,9340,9340,0
|
|
20240402,162000,137285020,9340,9340,9340,9340,0
|
|
20240402,161900,137285020,9340,9340,9340,9340,0
|
|
20240402,161800,137285020,9340,9340,9340,9340,0
|
|
20240402,161700,137285020,9340,9340,9340,9340,0
|
|
20240402,161600,137285020,9340,9340,9340,9340,0
|
|
20240402,161500,137285020,9340,9340,9340,9340,0
|
|
20240402,161400,137285020,9340,9340,9340,9340,0
|
|
20240402,161300,137285020,9340,9340,9340,9340,0
|
|
20240402,161200,137285020,9340,9340,9340,9340,0
|
|
20240402,161100,137285020,9340,9340,9340,9340,0
|
|
20240402,161000,137285020,9340,9340,9340,9340,0
|
|
20240402,160900,137285020,9340,9340,9340,9340,0
|
|
20240402,160800,137285020,9340,9340,9340,9340,0
|
|
20240402,160700,137285020,9340,9340,9340,9340,0
|
|
20240402,160600,137285020,9340,9340,9340,9340,0
|
|
20240402,160500,137285020,9340,9340,9340,9340,0
|
|
20240402,160400,137285020,9340,9340,9340,9340,0
|
|
20240402,160300,137285020,9340,9340,9340,9340,0
|
|
20240402,160200,137285020,9340,9340,9340,9340,0
|
|
20240402,160100,137285020,9340,9340,9340,9340,0
|
|
20240402,160000,137285020,9340,9340,9340,9340,0
|
|
20240402,155900,137285020,9340,9340,9340,9340,0
|
|
20240402,155800,137285020,9340,9340,9340,9340,0
|
|
20240402,155700,137285020,9340,9340,9340,9340,151
|
|
20240402,155600,137285020,9340,9340,9340,9340,0
|
|
20240402,155500,137285020,9340,9340,9340,9340,0
|
|
20240402,155400,137285020,9340,9340,9340,9340,0
|
|
20240402,155300,137285020,9340,9340,9340,9340,0
|
|
20240402,155200,137285020,9340,9340,9340,9340,0
|
|
20240402,155100,137285020,9340,9340,9340,9340,0
|
|
20240402,155000,137285020,9340,9340,9340,9340,0
|
|
20240402,154900,137285020,9340,9340,9340,9340,0
|
|
20240402,154800,137285020,9340,9340,9340,9340,0
|
|
20240402,154700,137285020,9340,9340,9340,9340,0
|
|
20240402,154600,137285020,9340,9340,9340,9340,0
|
|
20240402,154500,137285020,9340,9340,9340,9340,0
|
|
20240402,154400,137285020,9340,9340,9340,9340,0
|
|
20240402,154300,137285020,9340,9340,9340,9340,0
|
|
20240402,154200,137285020,9340,9340,9340,9340,0
|
|
20240402,154100,137285020,9340,9340,9340,9340,0
|
|
20240402,154000,137285020,9340,9340,9340,9340,0
|
|
20240402,153900,137285020,9340,9340,9340,9340,0
|
|
20240402,153800,137285020,9340,9340,9340,9340,0
|
|
20240402,153700,137285020,9340,9340,9340,9340,0
|
|
20240402,153600,137285020,9340,9340,9340,9340,0
|
|
20240402,153500,137285020,9340,9340,9340,9340,0
|
|
20240402,153400,137285020,9340,9340,9340,9340,0
|
|
20240402,153300,137285020,9340,9340,9340,9340,0
|
|
20240402,153200,137285020,9340,9340,9340,9340,0
|
|
20240402,153100,137285020,9340,9340,9340,9340,0
|
|
20240402,153000,137285020,9340,9340,9340,9340,151
|
|
20240402,152900,135874680,9340,9340,9340,9340,0
|
|
20240402,152800,135874680,9340,9340,9340,9340,0
|
|
20240402,152700,135874680,9340,9340,9340,9340,0
|
|
20240402,152600,135874680,9340,9340,9340,9340,0
|
|
20240402,152500,135874680,9340,9340,9340,9340,0
|
|
20240402,152400,135874680,9340,9340,9340,9340,0
|
|
20240402,152300,135874680,9340,9340,9340,9340,0
|
|
20240402,152200,135874680,9340,9340,9340,9340,0
|
|
20240402,152100,135874680,9340,9340,9340,9340,0
|
|
20240402,152000,135874680,9340,9340,9340,9340,0
|
|
20240402,151900,135874680,9340,9340,9340,9340,314
|
|
20240402,151800,132941920,9340,9340,9340,9340,0
|
|
20240402,151700,132941920,9340,9330,9340,9330,180
|
|
20240402,151600,131260920,9330,9330,9330,9330,0
|
|
20240402,151500,131260920,9330,9330,9330,9330,1
|
|
20240402,151400,131251590,9340,9340,9340,9330,60
|
|
20240402,151300,130691200,9340,9340,9340,9340,0
|
|
20240402,151200,130691200,9340,9340,9340,9340,0
|
|
20240402,151100,130691200,9340,9340,9340,9340,22
|
|
20240402,151000,130485720,9330,9340,9340,9330,104
|
|
20240402,150900,129515300,9330,9330,9330,9330,26
|
|
20240402,150800,129272720,9330,9330,9330,9330,80
|
|
20240402,150700,128526320,9330,9330,9330,9330,3
|
|
20240402,150600,128498330,9330,9330,9330,9330,0
|
|
20240402,150500,128498330,9330,9330,9330,9330,0
|
|
20240402,150400,128498330,9330,9330,9330,9330,0
|
|
20240402,150300,128498330,9330,9330,9330,9330,2
|
|
20240402,150200,128479670,9330,9330,9330,9330,0
|
|
20240402,150100,128479670,9330,9330,9330,9330,35
|
|
20240402,150000,128153120,9300,9310,9310,9290,146
|
|
20240402,145900,126794800,9330,9330,9330,9330,50
|
|
20240402,145800,126328300,9330,9330,9330,9330,6
|
|
20240402,145700,126272320,9330,9330,9330,9330,0
|
|
20240402,145600,126272320,9330,9330,9330,9330,10
|
|
20240402,145500,126179020,9340,9340,9340,9340,0
|
|
20240402,145400,126179020,9340,9310,9340,9310,7
|
|
20240402,145300,126113820,9310,9300,9310,9300,184
|
|
20240402,145200,124401020,9300,9300,9300,9300,0
|
|
20240402,145100,124401020,9300,9300,9300,9300,15
|
|
20240402,145000,124261520,9300,9300,9300,9300,0
|
|
20240402,144900,124261520,9300,9300,9300,9300,0
|
|
20240402,144800,124261520,9300,9300,9300,9300,8
|
|
20240402,144700,124187120,9300,9300,9300,9300,0
|
|
20240402,144600,124187120,9300,9300,9300,9300,3
|
|
20240402,144500,124159220,9310,9310,9310,9310,0
|
|
20240402,144400,124159220,9310,9310,9310,9310,30
|
|
20240402,144300,123879920,9300,9300,9300,9300,0
|
|
20240402,144200,123879920,9300,9300,9300,9300,0
|
|
20240402,144100,123879920,9300,9300,9300,9300,82
|
|
20240402,144000,123117320,9300,9300,9300,9300,0
|
|
20240402,143900,123117320,9300,9300,9300,9300,0
|
|
20240402,143800,123117320,9300,9300,9300,9300,3
|
|
20240402,143700,123089420,9300,9300,9300,9300,3
|
|
20240402,143600,123061520,9300,9300,9300,9300,20
|
|
20240402,143500,122875520,9290,9290,9290,9290,0
|
|
20240402,143400,122875520,9290,9290,9290,9290,0
|
|
20240402,143300,122875520,9290,9300,9300,9290,146
|
|
20240402,143200,121518800,9300,9300,9300,9300,0
|
|
20240402,143100,121518800,9300,9300,9300,9300,53
|
|
20240402,143000,121025900,9300,9300,9300,9300,300
|
|
20240402,142900,118235900,9300,9300,9300,9300,0
|
|
20240402,142800,118235900,9300,9300,9300,9300,0
|
|
20240402,142700,118235900,9300,9300,9300,9300,0
|
|
20240402,142600,118235900,9300,9300,9300,9300,0
|
|
20240402,142500,118235900,9300,9300,9300,9300,27
|
|
20240402,142400,117984800,9310,9310,9310,9310,0
|
|
20240402,142300,117984800,9310,9310,9310,9310,5
|
|
20240402,142200,117938250,9310,9310,9310,9310,0
|
|
20240402,142100,117938250,9310,9310,9310,9310,1
|
|
20240402,142000,117928940,9310,9310,9310,9310,0
|
|
20240402,141900,117928940,9310,9310,9310,9310,1
|
|
20240402,141800,117919630,9310,9310,9310,9310,0
|
|
20240402,141700,117919630,9310,9310,9310,9310,244
|
|
20240402,141600,115647990,9300,9300,9300,9300,100
|
|
20240402,141500,114717990,9300,9300,9300,9300,0
|
|
20240402,141400,114717990,9300,9300,9300,9300,36
|
|
20240402,141300,114383190,9290,9290,9290,9290,100
|
|
20240402,141200,113454190,9290,9290,9290,9290,155
|
|
20240402,141100,112014240,9300,9300,9300,9300,0
|
|
20240402,141000,112014240,9300,9300,9300,9300,2
|
|
20240402,140900,111995640,9300,9290,9300,9290,22
|
|
20240402,140800,111791160,9290,9290,9290,9290,0
|
|
20240402,140700,111791160,9290,9290,9290,9290,76
|
|
20240402,140600,111085120,9300,9300,9300,9300,3
|
|
20240402,140500,111057220,9300,9300,9300,9300,5
|
|
20240402,140400,111010720,9300,9300,9300,9300,1
|
|
20240402,140300,111001420,9290,9290,9290,9290,0
|
|
20240402,140200,111001420,9290,9290,9290,9290,98
|
|
20240402,140100,110091000,9300,9300,9300,9300,0
|
|
20240402,140000,110091000,9300,9290,9300,9290,102
|
|
20240402,135900,109142420,9290,9290,9290,9290,2
|
|
20240402,135800,109123840,9290,9290,9290,9290,3
|
|
20240402,135700,109095970,9290,9290,9290,9290,128
|
|
20240402,135600,107906850,9280,9280,9280,9280,0
|
|
20240402,135500,107906850,9280,9280,9280,9280,0
|
|
20240402,135400,107906850,9280,9280,9280,9280,0
|
|
20240402,135300,107906850,9280,9280,9280,9280,0
|
|
20240402,135200,107906850,9280,9290,9290,9280,101
|
|
20240402,135100,106969560,9290,9290,9290,9290,1
|
|
20240402,135000,106960270,9290,9290,9290,9290,0
|
|
20240402,134900,106960270,9290,9290,9290,9290,0
|
|
20240402,134800,106960270,9290,9290,9290,9290,0
|
|
20240402,134700,106960270,9290,9280,9290,9280,8
|
|
20240402,134600,106885980,9280,9280,9280,9280,0
|
|
20240402,134500,106885980,9280,9280,9280,9280,0
|
|
20240402,134400,106885980,9280,9280,9280,9280,0
|
|
20240402,134300,106885980,9280,9280,9280,9280,0
|
|
20240402,134200,106885980,9280,9280,9280,9280,0
|
|
20240402,134100,106885980,9280,9280,9280,9280,0
|
|
20240402,134000,106885980,9280,9280,9280,9280,0
|
|
20240402,133900,106885980,9280,9280,9280,9280,20
|
|
20240402,133800,106700380,9290,9290,9290,9290,2
|
|
20240402,133700,106681800,9280,9290,9290,9280,109
|
|
20240402,133600,105670190,9290,9290,9290,9290,0
|
|
20240402,133500,105670190,9290,9280,9290,9280,616
|
|
20240402,133400,99953510,9280,9280,9280,9280,0
|
|
20240402,133300,99953510,9280,9280,9280,9280,0
|
|
20240402,133200,99953510,9280,9280,9280,9280,3
|
|
20240402,133100,99925670,9280,9280,9280,9280,12
|
|
20240402,133000,99814310,9290,9290,9290,9290,0
|
|
20240402,132900,99814310,9290,9290,9290,9290,0
|
|
20240402,132800,99814310,9290,9290,9290,9290,1
|
|
20240402,132700,99805020,9310,9310,9310,9310,1
|
|
20240402,132600,99795710,9290,9300,9300,9290,127
|
|
20240402,132500,98614640,9280,9290,9290,9280,117
|
|
20240402,132400,97527790,9290,9290,9290,9290,0
|
|
20240402,132300,97527790,9290,9290,9290,9290,149
|
|
20240402,132200,96143580,9300,9310,9310,9300,1278
|
|
20240402,132100,84257850,9340,9340,9340,9340,0
|
|
20240402,132000,84257850,9340,9310,9340,9310,74
|
|
20240402,131900,83568850,9300,9300,9300,9300,0
|
|
20240402,131800,83568850,9300,9300,9300,9300,0
|
|
20240402,131700,83568850,9300,9310,9310,9300,4
|
|
20240402,131600,83531640,9310,9310,9310,9310,6
|
|
20240402,131500,83475780,9340,9340,9340,9340,0
|
|
20240402,131400,83475780,9340,9340,9340,9340,0
|
|
20240402,131300,83475780,9340,9340,9340,9340,2
|
|
20240402,131200,83457100,9310,9310,9310,9310,37
|
|
20240402,131100,83112630,9300,9300,9300,9300,100
|
|
20240402,131000,82182630,9310,9310,9310,9310,0
|
|
20240402,130900,82182630,9310,9310,9310,9310,0
|
|
20240402,130800,82182630,9310,9310,9310,9310,1
|
|
20240402,130700,82173320,9310,9310,9310,9310,0
|
|
20240402,130600,82173320,9310,9310,9310,9310,0
|
|
20240402,130500,82173320,9310,9310,9310,9310,21
|
|
20240402,130400,81977810,9310,9310,9310,9310,14
|
|
20240402,130300,81847470,9310,9310,9310,9310,0
|
|
20240402,130200,81847470,9310,9310,9310,9310,25
|
|
20240402,130100,81614720,9340,9340,9340,9340,0
|
|
20240402,130000,81614720,9340,9340,9340,9340,0
|
|
20240402,125900,81614720,9340,9340,9340,9340,1
|
|
20240402,125800,81605380,9310,9310,9310,9310,0
|
|
20240402,125700,81605380,9310,9310,9310,9310,0
|
|
20240402,125600,81605380,9310,9310,9310,9310,0
|
|
20240402,125500,81605380,9310,9310,9310,9310,0
|
|
20240402,125400,81605380,9310,9310,9310,9310,0
|
|
20240402,125300,81605380,9310,9310,9310,9310,0
|
|
20240402,125200,81605380,9310,9310,9310,9310,2
|
|
20240402,125100,81586760,9300,9300,9300,9300,0
|
|
20240402,125000,81586760,9300,9310,9310,9300,203
|
|
20240402,124900,79698850,9310,9310,9310,9310,0
|
|
20240402,124800,79698850,9310,9310,9310,9310,54
|
|
20240402,124700,79196110,9340,9340,9340,9340,0
|
|
20240402,124600,79196110,9340,9340,9340,9340,1
|
|
20240402,124500,79186770,9310,9310,9310,9310,0
|
|
20240402,124400,79186770,9310,9310,9310,9310,0
|
|
20240402,124300,79186770,9310,9310,9310,9310,0
|
|
20240402,124200,79186770,9310,9310,9310,9310,70
|
|
20240402,124100,78535070,9310,9310,9310,9310,0
|
|
20240402,124000,78535070,9310,9310,9310,9310,0
|
|
20240402,123900,78535070,9310,9310,9310,9310,0
|
|
20240402,123800,78535070,9310,9320,9320,9310,1294
|
|
20240402,123700,66487290,9320,9320,9320,9320,0
|
|
20240402,123600,66487290,9320,9320,9320,9320,0
|
|
20240402,123500,66487290,9320,9320,9320,9320,0
|
|
20240402,123400,66487290,9320,9320,9320,9320,0
|
|
20240402,123300,66487290,9320,9320,9320,9320,0
|
|
20240402,123200,66487290,9320,9320,9320,9320,3
|
|
20240402,123100,66459330,9350,9350,9350,9350,0
|
|
20240402,123000,66459330,9350,9350,9350,9350,0
|
|
20240402,122900,66459330,9350,9350,9350,9350,0
|
|
20240402,122800,66459330,9350,9350,9350,9350,0
|
|
20240402,122700,66459330,9350,9350,9350,9350,0
|
|
20240402,122600,66459330,9350,9350,9350,9350,0
|
|
20240402,122500,66459330,9350,9350,9350,9350,0
|
|
20240402,122400,66459330,9350,9350,9350,9350,0
|
|
20240402,122300,66459330,9350,9350,9350,9350,12
|
|
20240402,122200,66347130,9350,9350,9350,9350,10
|
|
20240402,122100,66253630,9350,9350,9350,9350,2
|
|
20240402,122000,66234930,9310,9310,9310,9310,0
|
|
20240402,121900,66234930,9310,9310,9310,9310,0
|
|
20240402,121800,66234930,9310,9310,9310,9310,0
|
|
20240402,121700,66234930,9310,9320,9320,9310,100
|
|
20240402,121600,65303820,9350,9350,9350,9350,0
|
|
20240402,121500,65303820,9350,9350,9350,9350,0
|
|
20240402,121400,65303820,9350,9350,9350,9350,0
|
|
20240402,121300,65303820,9350,9350,9350,9350,3
|
|
20240402,121200,65275770,9350,9350,9350,9350,0
|
|
20240402,121100,65275770,9350,9350,9350,9350,0
|
|
20240402,121000,65275770,9350,9350,9350,9350,0
|
|
20240402,120900,65275770,9350,9350,9350,9350,0
|
|
20240402,120800,65275770,9350,9350,9350,9350,2
|
|
20240402,120700,65257070,9320,9320,9320,9320,0
|
|
20240402,120600,65257070,9320,9320,9320,9320,0
|
|
20240402,120500,65257070,9320,9350,9350,9320,24
|
|
20240402,120400,65032790,9320,9320,9320,9320,0
|
|
20240402,120300,65032790,9320,9330,9330,9320,130
|
|
20240402,120200,63821170,9350,9350,9350,9350,0
|
|
20240402,120100,63821170,9350,9350,9350,9350,0
|
|
20240402,120000,63821170,9350,9350,9350,9350,0
|
|
20240402,115900,63821170,9350,9350,9350,9350,0
|
|
20240402,115800,63821170,9350,9350,9350,9350,1
|
|
20240402,115700,63811820,9350,9350,9350,9350,0
|
|
20240402,115600,63811820,9350,9350,9350,9350,0
|
|
20240402,115500,63811820,9350,9350,9350,9350,0
|
|
20240402,115400,63811820,9350,9350,9350,9350,0
|
|
20240402,115300,63811820,9350,9350,9350,9350,2
|
|
20240402,115200,63793120,9350,9350,9350,9350,0
|
|
20240402,115100,63793120,9350,9350,9350,9350,0
|
|
20240402,115000,63793120,9350,9340,9350,9340,2
|
|
20240402,114900,63774430,9350,9350,9350,9350,0
|
|
20240402,114800,63774430,9350,9350,9350,9350,1
|
|
20240402,114700,63765080,9350,9350,9350,9350,0
|
|
20240402,114600,63765080,9350,9350,9350,9350,0
|
|
20240402,114500,63765080,9350,9350,9350,9350,4
|
|
20240402,114400,63727680,9350,9350,9350,9350,0
|
|
20240402,114300,63727680,9350,9350,9350,9350,3
|
|
20240402,114200,63699630,9350,9350,9350,9350,0
|
|
20240402,114100,63699630,9350,9350,9350,9350,0
|
|
20240402,114000,63699630,9350,9350,9350,9350,0
|
|
20240402,113900,63699630,9350,9350,9350,9350,0
|
|
20240402,113800,63699630,9350,9350,9350,9350,0
|
|
20240402,113700,63699630,9350,9350,9350,9350,1
|
|
20240402,113600,63690280,9350,9350,9350,9350,0
|
|
20240402,113500,63690280,9350,9350,9350,9350,0
|
|
20240402,113400,63690280,9350,9350,9350,9350,3
|
|
20240402,113300,63662230,9350,9350,9350,9350,0
|
|
20240402,113200,63662230,9350,9350,9350,9350,0
|
|
20240402,113100,63662230,9350,9350,9350,9350,0
|
|
20240402,113000,63662230,9350,9350,9350,9350,595
|
|
20240402,112900,58098980,9330,9330,9330,9330,0
|
|
20240402,112800,58098980,9330,9330,9330,9330,0
|
|
20240402,112700,58098980,9330,9330,9330,9330,0
|
|
20240402,112600,58098980,9330,9350,9350,9330,5
|
|
20240402,112500,58052300,9350,9350,9350,9350,2
|
|
20240402,112400,58033600,9350,9350,9350,9350,0
|
|
20240402,112300,58033600,9350,9350,9350,9350,3
|
|
20240402,112200,58005550,9350,9350,9350,9350,0
|
|
20240402,112100,58005550,9350,9360,9360,9350,2
|
|
20240402,112000,57986840,9360,9360,9360,9360,0
|
|
20240402,111900,57986840,9360,9360,9360,9360,0
|
|
20240402,111800,57986840,9360,9360,9360,9360,5
|
|
20240402,111700,57940040,9350,9350,9350,9350,0
|
|
20240402,111600,57940040,9350,9350,9350,9350,0
|
|
20240402,111500,57940040,9350,9350,9350,9350,100
|
|
20240402,111400,57005040,9350,9350,9350,9350,0
|
|
20240402,111300,57005040,9350,9350,9350,9350,2
|
|
20240402,111200,56986340,9350,9350,9350,9350,0
|
|
20240402,111100,56986340,9350,9350,9350,9350,0
|
|
20240402,111000,56986340,9350,9350,9350,9350,0
|
|
20240402,110900,56986340,9350,9350,9350,9350,12
|
|
20240402,110800,56874140,9340,9340,9340,9340,0
|
|
20240402,110700,56874140,9340,9340,9340,9340,10
|
|
20240402,110600,56780740,9350,9350,9350,9350,10
|
|
20240402,110500,56687240,9350,9350,9350,9350,0
|
|
20240402,110400,56687240,9350,9350,9350,9350,0
|
|
20240402,110300,56687240,9350,9350,9350,9350,4
|
|
20240402,110200,56649840,9350,9350,9350,9350,0
|
|
20240402,110100,56649840,9350,9350,9350,9350,0
|
|
20240402,110000,56649840,9350,9340,9350,9340,25
|
|
20240402,105900,56416240,9310,9310,9310,9310,0
|
|
20240402,105800,56416240,9310,9310,9310,9310,10
|
|
20240402,105700,56323140,9340,9340,9340,9340,0
|
|
20240402,105600,56323140,9340,9340,9340,9340,10
|
|
20240402,105500,56229740,9310,9310,9310,9310,6
|
|
20240402,105400,56173880,9340,9340,9340,9340,0
|
|
20240402,105300,56173880,9340,9340,9340,9340,3
|
|
20240402,105200,56145860,9340,9340,9340,9340,0
|
|
20240402,105100,56145860,9340,9340,9340,9340,0
|
|
20240402,105000,56145860,9340,9340,9340,9340,0
|
|
20240402,104900,56145860,9340,9340,9340,9340,0
|
|
20240402,104800,56145860,9340,9340,9340,9340,0
|
|
20240402,104700,56145860,9340,9300,9340,9300,13
|
|
20240402,104600,56024560,9340,9340,9340,9340,0
|
|
20240402,104500,56024560,9340,9340,9340,9340,0
|
|
20240402,104400,56024560,9340,9310,9340,9310,13
|
|
20240402,104300,55903230,9310,9310,9310,9310,2
|
|
20240402,104200,55884610,9310,9310,9310,9310,0
|
|
20240402,104100,55884610,9310,9310,9310,9310,43
|
|
20240402,104000,55484280,9350,9350,9350,9350,0
|
|
20240402,103900,55484280,9350,9350,9350,9350,10
|
|
20240402,103800,55390780,9310,9300,9310,9300,153
|
|
20240402,103700,53966830,9300,9300,9300,9300,1
|
|
20240402,103600,53957530,9310,9310,9310,9310,2
|
|
20240402,103500,53938910,9300,9300,9300,9300,136
|
|
20240402,103400,52674110,9300,9300,9300,9300,0
|
|
20240402,103300,52674110,9300,9320,9320,9300,468
|
|
20240402,103200,48315100,9310,9310,9310,9310,0
|
|
20240402,103100,48315100,9310,9350,9350,9310,10
|
|
20240402,103000,48221920,9310,9310,9310,9310,0
|
|
20240402,102900,48221920,9310,9330,9330,9310,11
|
|
20240402,102800,48119470,9330,9330,9330,9330,0
|
|
20240402,102700,48119470,9330,9330,9330,9330,52
|
|
20240402,102600,47634310,9340,9360,9360,9340,56
|
|
20240402,102500,47111090,9360,9360,9360,9360,0
|
|
20240402,102400,47111090,9360,9360,9360,9360,0
|
|
20240402,102300,47111090,9360,9360,9360,9360,0
|
|
20240402,102200,47111090,9360,9360,9360,9360,0
|
|
20240402,102100,47111090,9360,9360,9360,9360,0
|
|
20240402,102000,47111090,9360,9360,9360,9360,0
|
|
20240402,101900,47111090,9360,9360,9360,9360,3
|
|
20240402,101800,47083010,9360,9360,9360,9360,0
|
|
20240402,101700,47083010,9360,9360,9360,9360,0
|
|
20240402,101600,47083010,9360,9360,9360,9360,0
|
|
20240402,101500,47083010,9360,9360,9360,9360,0
|
|
20240402,101400,47083010,9360,9360,9360,9360,0
|
|
20240402,101300,47083010,9360,9350,9360,9350,44
|
|
20240402,101200,46671560,9350,9350,9350,9350,61
|
|
20240402,101100,46101210,9360,9360,9360,9360,141
|
|
20240402,101000,44781450,9360,9360,9360,9360,0
|
|
20240402,100900,44781450,9360,9360,9360,9360,0
|
|
20240402,100800,44781450,9360,9360,9360,9360,0
|
|
20240402,100700,44781450,9360,9360,9360,9360,0
|
|
20240402,100600,44781450,9360,9360,9360,9360,0
|
|
20240402,100500,44781450,9360,9360,9360,9360,0
|
|
20240402,100400,44781450,9360,9360,9360,9360,0
|
|
20240402,100300,44781450,9360,9340,9360,9340,388
|
|
20240402,100200,41149930,9340,9340,9340,9340,10
|
|
20240402,100100,41056530,9340,9340,9340,9330,40
|
|
20240402,100000,40683070,9340,9340,9340,9340,2
|
|
20240402,095900,40664390,9320,9320,9320,9320,0
|
|
20240402,095800,40664390,9320,9320,9320,9320,50
|
|
20240402,095700,40198390,9310,9310,9310,9310,0
|
|
20240402,095600,40198390,9310,9310,9310,9310,0
|
|
20240402,095500,40198390,9310,9310,9310,9310,449
|
|
20240402,095400,36018200,9300,9310,9310,9300,44
|
|
20240402,095300,35608990,9310,9320,9320,9310,53
|
|
20240402,095200,35115530,9330,9330,9330,9330,0
|
|
20240402,095100,35115530,9330,9320,9330,9300,91
|
|
20240402,095000,34268400,9330,9330,9330,9330,1
|
|
20240402,094900,34259070,9330,9330,9330,9330,1
|
|
20240402,094800,34249740,9330,9330,9330,9330,1
|
|
20240402,094700,34240410,9340,9340,9340,9340,0
|
|
20240402,094600,34240410,9340,9340,9340,9340,0
|
|
20240402,094500,34240410,9340,9340,9340,9340,10
|
|
20240402,094400,34147010,9300,9340,9340,9300,1004
|
|
20240402,094300,24808010,9310,9330,9340,9310,1004
|
|
20240402,094200,15454580,9340,9340,9340,9340,0
|
|
20240402,094100,15454580,9340,9340,9340,9340,26
|
|
20240402,094000,15211740,9340,9330,9340,9330,433
|
|
20240402,093900,11171840,9330,9340,9340,9330,36
|
|
20240402,093800,10835700,9340,9340,9340,9340,38
|
|
20240402,093700,10480780,9340,9340,9340,9340,5
|
|
20240402,093600,10434080,9340,9350,9350,9340,58
|
|
20240402,093500,9891830,9350,9340,9350,9340,61
|
|
20240402,093400,9322080,9340,9340,9340,9340,10
|
|
20240402,093300,9228680,9350,9350,9350,9350,3
|
|
20240402,093200,9200630,9350,9350,9350,9350,32
|
|
20240402,093100,8901430,9350,9350,9350,9350,1
|
|
20240402,093000,8892080,9340,9340,9340,9340,0
|
|
20240402,092900,8892080,9340,9340,9340,9340,0
|
|
20240402,092800,8892080,9340,9340,9340,9340,120
|
|
20240402,092700,7771280,9350,9350,9350,9350,202
|
|
20240402,092600,5882580,9360,9360,9360,9360,0
|
|
20240402,092500,5882580,9360,9360,9360,9360,72
|
|
20240402,092400,5208660,9360,9360,9360,9360,0
|
|
20240402,092300,5208660,9360,9360,9360,9360,3
|
|
20240402,092200,5180580,9350,9360,9360,9350,28
|
|
20240402,092100,4918580,9360,9360,9360,9360,1
|
|
20240402,092000,4909220,9360,9360,9360,9360,5
|
|
20240402,091900,4862420,9360,9360,9360,9360,5
|
|
20240402,091800,4815620,9360,9360,9360,9360,0
|
|
20240402,091700,4815620,9360,9360,9360,9360,1
|
|
20240402,091600,4806260,9350,9350,9350,9350,0
|
|
20240402,091500,4806260,9350,9350,9350,9350,0
|
|
20240402,091400,4806260,9350,9350,9350,9350,53
|
|
20240402,091300,4310710,9350,9350,9350,9350,0
|
|
20240402,091200,4310710,9350,9360,9360,9350,12
|
|
20240402,091100,4198470,9350,9350,9350,9350,50
|
|
20240402,091000,3730970,9350,9350,9350,9350,1
|
|
20240402,090900,3721620,9350,9350,9350,9350,1
|
|
20240402,090800,3712270,9350,9360,9360,9350,73
|
|
20240402,090700,3029550,9370,9370,9370,9370,91
|
|
20240402,090600,2176880,9440,9440,9440,9440,10
|
|
20240402,090500,2082480,9380,9380,9380,9380,200
|
|
20240402,090400,206480,9380,9380,9380,9380,20
|
|
20240402,090300,18880,9440,9440,9440,9440,1
|
|
20240402,090200,9440,9440,9440,9440,9440,0
|
|
20240402,090100,9440,9440,9440,9440,9440,0
|
|
20240402,090000,9440,9440,9440,9440,9440,1
|