599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185600,122771300,9150,9150,9150,9150,125
|
|
20240409,185500,122771300,9150,9150,9150,9150,0
|
|
20240409,185400,122771300,9150,9150,9150,9150,0
|
|
20240409,185300,122771300,9150,9150,9150,9150,0
|
|
20240409,185200,122771300,9150,9150,9150,9150,0
|
|
20240409,185100,122771300,9150,9150,9150,9150,0
|
|
20240409,185000,122771300,9150,9150,9150,9150,0
|
|
20240409,184900,122771300,9150,9150,9150,9150,0
|
|
20240409,184800,122771300,9150,9150,9150,9150,0
|
|
20240409,184700,122771300,9150,9150,9150,9150,0
|
|
20240409,184600,122771300,9150,9150,9150,9150,0
|
|
20240409,184500,122771300,9150,9150,9150,9150,0
|
|
20240409,184400,122771300,9150,9150,9150,9150,0
|
|
20240409,184300,122771300,9150,9150,9150,9150,0
|
|
20240409,184200,122771300,9150,9150,9150,9150,0
|
|
20240409,184100,122771300,9150,9150,9150,9150,0
|
|
20240409,184000,122771300,9150,9150,9150,9150,0
|
|
20240409,183900,122771300,9150,9150,9150,9150,0
|
|
20240409,183800,122771300,9150,9150,9150,9150,0
|
|
20240409,183700,122771300,9150,9150,9150,9150,0
|
|
20240409,183600,122771300,9150,9150,9150,9150,0
|
|
20240409,183500,122771300,9150,9150,9150,9150,0
|
|
20240409,183400,122771300,9150,9150,9150,9150,0
|
|
20240409,183300,122771300,9150,9150,9150,9150,0
|
|
20240409,183200,122771300,9150,9150,9150,9150,0
|
|
20240409,183100,122771300,9150,9150,9150,9150,0
|
|
20240409,183000,122771300,9150,9150,9150,9150,0
|
|
20240409,182900,122771300,9150,9150,9150,9150,0
|
|
20240409,182800,122771300,9150,9150,9150,9150,0
|
|
20240409,182700,122771300,9150,9150,9150,9150,0
|
|
20240409,182600,122771300,9150,9150,9150,9150,125
|
|
20240409,182500,122771300,9150,9150,9150,9150,0
|
|
20240409,182400,122771300,9150,9150,9150,9150,0
|
|
20240409,182300,122771300,9150,9150,9150,9150,0
|
|
20240409,182200,122771300,9150,9150,9150,9150,0
|
|
20240409,182100,122771300,9150,9150,9150,9150,0
|
|
20240409,182000,122771300,9150,9150,9150,9150,0
|
|
20240409,181900,122771300,9150,9150,9150,9150,0
|
|
20240409,181800,122771300,9150,9150,9150,9150,0
|
|
20240409,181700,122771300,9150,9150,9150,9150,0
|
|
20240409,181600,122771300,9150,9150,9150,9150,0
|
|
20240409,181500,122771300,9150,9150,9150,9150,0
|
|
20240409,181400,122771300,9150,9150,9150,9150,0
|
|
20240409,181300,122771300,9150,9150,9150,9150,0
|
|
20240409,181200,122771300,9150,9150,9150,9150,0
|
|
20240409,181100,122771300,9150,9150,9150,9150,0
|
|
20240409,181000,122771300,9150,9150,9150,9150,0
|
|
20240409,180900,122771300,9150,9150,9150,9150,0
|
|
20240409,180800,122771300,9150,9150,9150,9150,0
|
|
20240409,180700,122771300,9150,9150,9150,9150,0
|
|
20240409,180600,122771300,9150,9150,9150,9150,0
|
|
20240409,180500,122771300,9150,9150,9150,9150,0
|
|
20240409,180400,122771300,9150,9150,9150,9150,0
|
|
20240409,180300,122771300,9150,9150,9150,9150,0
|
|
20240409,180200,122771300,9150,9150,9150,9150,0
|
|
20240409,180100,122771300,9150,9150,9150,9150,0
|
|
20240409,180000,122771300,9150,9150,9150,9150,0
|
|
20240409,175900,122771300,9150,9150,9150,9150,0
|
|
20240409,175800,122771300,9150,9150,9150,9150,0
|
|
20240409,175700,122771300,9150,9150,9150,9150,0
|
|
20240409,175600,122771300,9150,9150,9150,9150,125
|
|
20240409,175500,122771300,9150,9150,9150,9150,0
|
|
20240409,175400,122771300,9150,9150,9150,9150,0
|
|
20240409,175300,122771300,9150,9150,9150,9150,0
|
|
20240409,175200,122771300,9150,9150,9150,9150,0
|
|
20240409,175100,122771300,9150,9150,9150,9150,0
|
|
20240409,175000,122771300,9150,9150,9150,9150,0
|
|
20240409,174900,122771300,9150,9150,9150,9150,0
|
|
20240409,174800,122771300,9150,9150,9150,9150,0
|
|
20240409,174700,122771300,9150,9150,9150,9150,0
|
|
20240409,174600,122771300,9150,9150,9150,9150,0
|
|
20240409,174500,122771300,9150,9150,9150,9150,0
|
|
20240409,174400,122771300,9150,9150,9150,9150,0
|
|
20240409,174300,122771300,9150,9150,9150,9150,0
|
|
20240409,174200,122771300,9150,9150,9150,9150,0
|
|
20240409,174100,122771300,9150,9150,9150,9150,0
|
|
20240409,174000,122771300,9150,9150,9150,9150,0
|
|
20240409,173900,122771300,9150,9150,9150,9150,0
|
|
20240409,173800,122771300,9150,9150,9150,9150,0
|
|
20240409,173700,122771300,9150,9150,9150,9150,0
|
|
20240409,173600,122771300,9150,9150,9150,9150,0
|
|
20240409,173500,122771300,9150,9150,9150,9150,0
|
|
20240409,173400,122771300,9150,9150,9150,9150,0
|
|
20240409,173300,122771300,9150,9150,9150,9150,0
|
|
20240409,173200,122771300,9150,9150,9150,9150,0
|
|
20240409,173100,122771300,9150,9150,9150,9150,0
|
|
20240409,173000,122771300,9150,9150,9150,9150,0
|
|
20240409,172900,122771300,9150,9150,9150,9150,0
|
|
20240409,172800,122771300,9150,9150,9150,9150,0
|
|
20240409,172700,122771300,9150,9150,9150,9150,0
|
|
20240409,172600,122771300,9150,9150,9150,9150,125
|
|
20240409,172500,122771300,9150,9150,9150,9150,0
|
|
20240409,172400,122771300,9150,9150,9150,9150,0
|
|
20240409,172300,122771300,9150,9150,9150,9150,0
|
|
20240409,172200,122771300,9150,9150,9150,9150,0
|
|
20240409,172100,122771300,9150,9150,9150,9150,0
|
|
20240409,172000,122771300,9150,9150,9150,9150,0
|
|
20240409,171900,122771300,9150,9150,9150,9150,0
|
|
20240409,171800,122771300,9150,9150,9150,9150,0
|
|
20240409,171700,122771300,9150,9150,9150,9150,0
|
|
20240409,171600,122771300,9150,9150,9150,9150,0
|
|
20240409,171500,122771300,9150,9150,9150,9150,0
|
|
20240409,171400,122771300,9150,9150,9150,9150,0
|
|
20240409,171300,122771300,9150,9150,9150,9150,0
|
|
20240409,171200,122771300,9150,9150,9150,9150,0
|
|
20240409,171100,122771300,9150,9150,9150,9150,0
|
|
20240409,171000,122771300,9150,9150,9150,9150,0
|
|
20240409,170900,122771300,9150,9150,9150,9150,0
|
|
20240409,170800,122771300,9150,9150,9150,9150,0
|
|
20240409,170700,122771300,9150,9150,9150,9150,0
|
|
20240409,170600,122771300,9150,9150,9150,9150,0
|
|
20240409,170500,122771300,9150,9150,9150,9150,0
|
|
20240409,170400,122771300,9150,9150,9150,9150,0
|
|
20240409,170300,122771300,9150,9150,9150,9150,0
|
|
20240409,170200,122771300,9150,9150,9150,9150,0
|
|
20240409,170100,122771300,9150,9150,9150,9150,0
|
|
20240409,170000,122771300,9150,9150,9150,9150,0
|
|
20240409,165900,122771300,9150,9150,9150,9150,0
|
|
20240409,165800,122771300,9150,9150,9150,9150,0
|
|
20240409,165700,122771300,9150,9150,9150,9150,0
|
|
20240409,165600,122771300,9150,9150,9150,9150,125
|
|
20240409,165500,122771300,9150,9150,9150,9150,0
|
|
20240409,165400,122771300,9150,9150,9150,9150,0
|
|
20240409,165300,122771300,9150,9150,9150,9150,0
|
|
20240409,165200,122771300,9150,9150,9150,9150,0
|
|
20240409,165100,122771300,9150,9150,9150,9150,0
|
|
20240409,165000,122771300,9150,9150,9150,9150,0
|
|
20240409,164900,122771300,9150,9150,9150,9150,0
|
|
20240409,164800,122771300,9150,9150,9150,9150,0
|
|
20240409,164700,122771300,9150,9150,9150,9150,0
|
|
20240409,164600,122771300,9150,9150,9150,9150,0
|
|
20240409,164500,122771300,9150,9150,9150,9150,0
|
|
20240409,164400,122771300,9150,9150,9150,9150,0
|
|
20240409,164300,122771300,9150,9150,9150,9150,0
|
|
20240409,164200,122771300,9150,9150,9150,9150,0
|
|
20240409,164100,122771300,9150,9150,9150,9150,0
|
|
20240409,164000,122771300,9150,9150,9150,9150,0
|
|
20240409,163900,122771300,9150,9150,9150,9150,0
|
|
20240409,163800,122771300,9150,9150,9150,9150,0
|
|
20240409,163700,122771300,9150,9150,9150,9150,0
|
|
20240409,163600,122771300,9150,9150,9150,9150,0
|
|
20240409,163500,122771300,9150,9150,9150,9150,0
|
|
20240409,163400,122771300,9150,9150,9150,9150,0
|
|
20240409,163300,122771300,9150,9150,9150,9150,0
|
|
20240409,163200,122771300,9150,9150,9150,9150,0
|
|
20240409,163100,122771300,9150,9150,9150,9150,0
|
|
20240409,163000,122771300,9150,9150,9150,9150,0
|
|
20240409,162900,122771300,9150,9150,9150,9150,0
|
|
20240409,162800,122771300,9150,9150,9150,9150,0
|
|
20240409,162700,122771300,9150,9150,9150,9150,0
|
|
20240409,162600,122771300,9150,9150,9150,9150,125
|
|
20240409,162500,122771300,9150,9150,9150,9150,0
|
|
20240409,162400,122771300,9150,9150,9150,9150,0
|
|
20240409,162300,122771300,9150,9150,9150,9150,0
|
|
20240409,162200,122771300,9150,9150,9150,9150,0
|
|
20240409,162100,122771300,9150,9150,9150,9150,0
|
|
20240409,162000,122771300,9150,9150,9150,9150,0
|
|
20240409,161900,122771300,9150,9150,9150,9150,0
|
|
20240409,161800,122771300,9150,9150,9150,9150,0
|
|
20240409,161700,122771300,9150,9150,9150,9150,0
|
|
20240409,161600,122771300,9150,9150,9150,9150,0
|
|
20240409,161500,122771300,9150,9150,9150,9150,0
|
|
20240409,161400,122771300,9150,9150,9150,9150,0
|
|
20240409,161300,122771300,9150,9150,9150,9150,0
|
|
20240409,161200,122771300,9150,9150,9150,9150,0
|
|
20240409,161100,122771300,9150,9150,9150,9150,0
|
|
20240409,161000,122771300,9150,9150,9150,9150,0
|
|
20240409,160900,122771300,9150,9150,9150,9150,0
|
|
20240409,160800,122771300,9150,9150,9150,9150,0
|
|
20240409,160700,122771300,9150,9150,9150,9150,0
|
|
20240409,160600,122771300,9150,9150,9150,9150,0
|
|
20240409,160500,122771300,9150,9150,9150,9150,0
|
|
20240409,160400,122771300,9150,9150,9150,9150,0
|
|
20240409,160300,122771300,9150,9150,9150,9150,0
|
|
20240409,160200,122771300,9150,9150,9150,9150,0
|
|
20240409,160100,122771300,9150,9150,9150,9150,0
|
|
20240409,160000,122771300,9150,9150,9150,9150,0
|
|
20240409,155900,122771300,9150,9150,9150,9150,0
|
|
20240409,155800,122771300,9150,9150,9150,9150,0
|
|
20240409,155700,122771300,9150,9150,9150,9150,0
|
|
20240409,155600,122771300,9150,9150,9150,9150,125
|
|
20240409,155500,122771300,9150,9150,9150,9150,0
|
|
20240409,155400,122771300,9150,9150,9150,9150,0
|
|
20240409,155300,122771300,9150,9150,9150,9150,0
|
|
20240409,155200,122771300,9150,9150,9150,9150,0
|
|
20240409,155100,122771300,9150,9150,9150,9150,0
|
|
20240409,155000,122771300,9150,9150,9150,9150,0
|
|
20240409,154900,122771300,9150,9150,9150,9150,0
|
|
20240409,154800,122771300,9150,9150,9150,9150,0
|
|
20240409,154700,122771300,9150,9150,9150,9150,0
|
|
20240409,154600,122771300,9150,9150,9150,9150,0
|
|
20240409,154500,122771300,9150,9150,9150,9150,0
|
|
20240409,154400,122771300,9150,9150,9150,9150,0
|
|
20240409,154300,122771300,9150,9150,9150,9150,0
|
|
20240409,154200,122771300,9150,9150,9150,9150,0
|
|
20240409,154100,122771300,9150,9150,9150,9150,0
|
|
20240409,154000,122771300,9150,9150,9150,9150,0
|
|
20240409,153900,122771300,9150,9150,9150,9150,0
|
|
20240409,153800,122771300,9150,9150,9150,9150,0
|
|
20240409,153700,122771300,9150,9150,9150,9150,0
|
|
20240409,153600,122771300,9150,9150,9150,9150,0
|
|
20240409,153500,122771300,9150,9150,9150,9150,0
|
|
20240409,153400,122771300,9150,9150,9150,9150,0
|
|
20240409,153300,122771300,9150,9150,9150,9150,0
|
|
20240409,153200,122771300,9150,9150,9150,9150,0
|
|
20240409,153100,122771300,9150,9150,9150,9150,0
|
|
20240409,153000,122771300,9150,9150,9150,9150,125
|
|
20240409,152900,121627550,9110,9110,9110,9110,0
|
|
20240409,152800,121627550,9110,9110,9110,9110,0
|
|
20240409,152700,121627550,9110,9110,9110,9110,0
|
|
20240409,152600,121627550,9110,9110,9110,9110,0
|
|
20240409,152500,121627550,9110,9110,9110,9110,0
|
|
20240409,152400,121627550,9110,9110,9110,9110,0
|
|
20240409,152300,121627550,9110,9110,9110,9110,0
|
|
20240409,152200,121627550,9110,9110,9110,9110,0
|
|
20240409,152100,121627550,9110,9110,9110,9110,0
|
|
20240409,152000,121627550,9110,9110,9110,9110,0
|
|
20240409,151900,121627550,9110,9120,9150,9110,22
|
|
20240409,151800,121426840,9150,9150,9150,9150,5
|
|
20240409,151700,121381090,9110,9110,9110,9110,2
|
|
20240409,151600,121362870,9120,9140,9140,9120,13
|
|
20240409,151500,121244280,9110,9110,9110,9110,1
|
|
20240409,151400,121235170,9110,9110,9110,9110,20
|
|
20240409,151300,121052970,9120,9120,9120,9120,8
|
|
20240409,151200,120980010,9120,9120,9120,9120,9
|
|
20240409,151100,120897930,9150,9150,9150,9150,0
|
|
20240409,151000,120897930,9150,9150,9150,9150,0
|
|
20240409,150900,120897930,9150,9120,9150,9120,2
|
|
20240409,150800,120879660,9120,9120,9120,9120,1
|
|
20240409,150700,120870540,9120,9120,9120,9120,0
|
|
20240409,150600,120870540,9120,9120,9120,9120,1
|
|
20240409,150500,120861420,9150,9150,9150,9150,0
|
|
20240409,150400,120861420,9150,9130,9150,9130,12
|
|
20240409,150300,120751660,9130,9130,9130,9130,1
|
|
20240409,150200,120742530,9140,9140,9140,9140,437
|
|
20240409,150100,116748350,9140,9140,9140,9140,106
|
|
20240409,150000,115779510,9110,9120,9130,9110,128
|
|
20240409,145900,114612800,9120,9120,9120,9120,33
|
|
20240409,145800,114311840,9110,9110,9110,9110,0
|
|
20240409,145700,114311840,9110,9120,9120,9110,2
|
|
20240409,145600,114293610,9120,9120,9120,9120,0
|
|
20240409,145500,114293610,9120,9120,9120,9120,35
|
|
20240409,145400,113974410,9110,9120,9120,9110,22
|
|
20240409,145300,113773840,9120,9120,9120,9120,5
|
|
20240409,145200,113728240,9110,9110,9110,9110,1
|
|
20240409,145100,113719130,9110,9120,9120,9110,2
|
|
20240409,145000,113700900,9120,9120,9120,9120,0
|
|
20240409,144900,113700900,9120,9120,9120,9120,11
|
|
20240409,144800,113600580,9110,9110,9110,9110,31
|
|
20240409,144700,113318170,9120,9120,9120,9120,0
|
|
20240409,144600,113318170,9120,9120,9120,9120,1
|
|
20240409,144500,113309050,9110,9110,9110,9110,1
|
|
20240409,144400,113299940,9110,9110,9110,9110,55
|
|
20240409,144300,112798890,9110,9110,9110,9110,0
|
|
20240409,144200,112798890,9110,9120,9120,9110,2
|
|
20240409,144100,112780660,9110,9110,9110,9110,0
|
|
20240409,144000,112780660,9110,9110,9110,9110,0
|
|
20240409,143900,112780660,9110,9110,9110,9110,1
|
|
20240409,143800,112771550,9120,9120,9120,9120,0
|
|
20240409,143700,112771550,9120,9120,9120,9120,86
|
|
20240409,143600,111987230,9110,9110,9110,9110,1
|
|
20240409,143500,111978120,9110,9110,9110,9110,0
|
|
20240409,143400,111978120,9110,9110,9110,9110,107
|
|
20240409,143300,111003350,9110,9110,9110,9110,1
|
|
20240409,143200,110994240,9110,9110,9110,9110,0
|
|
20240409,143100,110994240,9110,9110,9110,9110,102
|
|
20240409,143000,110065020,9110,9110,9110,9110,0
|
|
20240409,142900,110065020,9110,9110,9110,9110,0
|
|
20240409,142800,110065020,9110,9110,9110,9110,1
|
|
20240409,142700,110055910,9110,9110,9110,9110,0
|
|
20240409,142600,110055910,9110,9110,9110,9110,20
|
|
20240409,142500,109873710,9110,9110,9110,9110,16
|
|
20240409,142400,109727950,9110,9110,9110,9110,6
|
|
20240409,142300,109673290,9110,9110,9110,9110,0
|
|
20240409,142200,109673290,9110,9110,9110,9110,1
|
|
20240409,142100,109664180,9110,9110,9110,9110,0
|
|
20240409,142000,109664180,9110,9110,9110,9110,47
|
|
20240409,141900,109236010,9110,9120,9120,9110,165
|
|
20240409,141800,107731220,9110,9110,9110,9110,0
|
|
20240409,141700,107731220,9110,9110,9110,9110,100
|
|
20240409,141600,106820220,9110,9110,9110,9110,1
|
|
20240409,141500,106811110,9120,9120,9120,9120,100
|
|
20240409,141400,105899110,9110,9110,9110,9110,5
|
|
20240409,141300,105853560,9110,9110,9110,9110,1
|
|
20240409,141200,105844450,9110,9110,9110,9110,1
|
|
20240409,141100,105835340,9120,9120,9120,9120,0
|
|
20240409,141000,105835340,9120,9110,9120,9110,2
|
|
20240409,140900,105817110,9120,9120,9120,9120,5
|
|
20240409,140800,105771510,9110,9110,9110,9110,0
|
|
20240409,140700,105771510,9110,9110,9110,9110,2
|
|
20240409,140600,105753290,9110,9110,9110,9110,0
|
|
20240409,140500,105753290,9110,9110,9110,9110,0
|
|
20240409,140400,105753290,9110,9110,9110,9110,7
|
|
20240409,140300,105689520,9110,9110,9110,9110,0
|
|
20240409,140200,105689520,9110,9110,9110,9110,0
|
|
20240409,140100,105689520,9110,9110,9110,9110,1
|
|
20240409,140000,105680410,9110,9110,9110,9110,0
|
|
20240409,135900,105680410,9110,9110,9110,9110,0
|
|
20240409,135800,105680410,9110,9110,9110,9110,1
|
|
20240409,135700,105671300,9110,9110,9110,9110,0
|
|
20240409,135600,105671300,9110,9110,9110,9110,0
|
|
20240409,135500,105671300,9110,9110,9110,9110,1
|
|
20240409,135400,105662190,9120,9120,9120,9120,0
|
|
20240409,135300,105662190,9120,9120,9120,9120,20
|
|
20240409,135200,105479790,9110,9110,9110,9110,21
|
|
20240409,135100,105288480,9110,9110,9110,9110,0
|
|
20240409,135000,105288480,9110,9110,9110,9110,0
|
|
20240409,134900,105288480,9110,9110,9110,9110,1
|
|
20240409,134800,105279370,9110,9110,9110,9110,0
|
|
20240409,134700,105279370,9110,9110,9110,9110,1
|
|
20240409,134600,105270260,9120,9120,9120,9120,0
|
|
20240409,134500,105270260,9120,9120,9120,9120,0
|
|
20240409,134400,105270260,9120,9120,9120,9120,24
|
|
20240409,134300,105051380,9120,9120,9120,9120,1
|
|
20240409,134200,105042260,9100,9100,9100,9100,20
|
|
20240409,134100,104860260,9100,9100,9100,9100,1
|
|
20240409,134000,104851160,9100,9120,9120,9100,168
|
|
20240409,133900,103320770,9110,9110,9110,9110,0
|
|
20240409,133800,103320770,9110,9110,9110,9110,1
|
|
20240409,133700,103311660,9110,9110,9110,9110,0
|
|
20240409,133600,103311660,9110,9110,9110,9110,0
|
|
20240409,133500,103311660,9110,9110,9110,9110,1
|
|
20240409,133400,103302550,9110,9110,9110,9110,5
|
|
20240409,133300,103257000,9110,9110,9110,9110,0
|
|
20240409,133200,103257000,9110,9110,9110,9110,1
|
|
20240409,133100,103247890,9110,9120,9120,9110,600
|
|
20240409,133000,97780250,9120,9120,9120,9120,0
|
|
20240409,132900,97780250,9120,9120,9120,9120,147
|
|
20240409,132800,96439610,9130,9130,9130,9130,5
|
|
20240409,132700,96393960,9130,9130,9130,9130,50
|
|
20240409,132600,95937460,9120,9120,9120,9120,1
|
|
20240409,132500,95928340,9120,9120,9120,9120,0
|
|
20240409,132400,95928340,9120,9120,9120,9120,6
|
|
20240409,132300,95873620,9120,9120,9120,9120,1
|
|
20240409,132200,95864500,9120,9120,9120,9120,1
|
|
20240409,132100,95855380,9110,9110,9110,9110,0
|
|
20240409,132000,95855380,9110,9110,9110,9110,1
|
|
20240409,131900,95846270,9110,9110,9110,9110,0
|
|
20240409,131800,95846270,9110,9110,9110,9110,0
|
|
20240409,131700,95846270,9110,9110,9110,9110,1
|
|
20240409,131600,95837160,9130,9130,9130,9130,1
|
|
20240409,131500,95828030,9110,9110,9110,9110,0
|
|
20240409,131400,95828030,9110,9110,9110,9110,7
|
|
20240409,131300,95764260,9110,9110,9110,9110,0
|
|
20240409,131200,95764260,9110,9110,9110,9110,18
|
|
20240409,131100,95600280,9110,9110,9110,9110,1
|
|
20240409,131000,95591170,9110,9110,9110,9110,0
|
|
20240409,130900,95591170,9110,9110,9110,9110,0
|
|
20240409,130800,95591170,9110,9110,9110,9110,1
|
|
20240409,130700,95582060,9110,9110,9110,9110,0
|
|
20240409,130600,95582060,9110,9110,9110,9110,0
|
|
20240409,130500,95582060,9110,9130,9130,9110,2
|
|
20240409,130400,95563820,9110,9110,9110,9110,6
|
|
20240409,130300,95509160,9110,9110,9110,9110,1
|
|
20240409,130200,95500050,9110,9110,9110,9110,0
|
|
20240409,130100,95500050,9110,9110,9110,9110,0
|
|
20240409,130000,95500050,9110,9110,9110,9110,1
|
|
20240409,125900,95490940,9130,9130,9130,9130,1
|
|
20240409,125800,95481810,9110,9110,9110,9110,266
|
|
20240409,125700,93058550,9100,9100,9100,9100,75
|
|
20240409,125600,92376050,9100,9100,9100,9100,46
|
|
20240409,125500,91957450,9100,9100,9100,9100,0
|
|
20240409,125400,91957450,9100,9100,9100,9100,16
|
|
20240409,125300,91811850,9100,9100,9100,9100,0
|
|
20240409,125200,91811850,9100,9100,9100,9100,0
|
|
20240409,125100,91811850,9100,9100,9100,9100,243
|
|
20240409,125000,89600550,9110,9110,9110,9110,150
|
|
20240409,124900,88234050,9100,9120,9120,9100,1252
|
|
20240409,124800,76836300,9120,9120,9120,9120,1
|
|
20240409,124700,76827180,9120,9120,9120,9120,0
|
|
20240409,124600,76827180,9120,9120,9120,9120,50
|
|
20240409,124500,76371180,9120,9120,9120,9120,1
|
|
20240409,124400,76362060,9130,9130,9130,9130,0
|
|
20240409,124300,76362060,9130,9130,9130,9130,0
|
|
20240409,124200,76362060,9130,9130,9130,9130,1
|
|
20240409,124100,76352930,9120,9120,9120,9120,0
|
|
20240409,124000,76352930,9120,9120,9120,9120,0
|
|
20240409,123900,76352930,9120,9120,9120,9120,1
|
|
20240409,123800,76343810,9140,9140,9140,9140,0
|
|
20240409,123700,76343810,9140,9140,9140,9140,1
|
|
20240409,123600,76334670,9110,9110,9110,9110,1
|
|
20240409,123500,76325560,9110,9110,9110,9110,2
|
|
20240409,123400,76307340,9110,9110,9110,9110,6
|
|
20240409,123300,76252680,9110,9110,9110,9110,1
|
|
20240409,123200,76243570,9110,9110,9110,9110,0
|
|
20240409,123100,76243570,9110,9110,9110,9110,0
|
|
20240409,123000,76243570,9110,9110,9110,9110,1
|
|
20240409,122900,76234460,9110,9110,9110,9110,0
|
|
20240409,122800,76234460,9110,9110,9110,9110,0
|
|
20240409,122700,76234460,9110,9110,9110,9110,1
|
|
20240409,122600,76225350,9110,9110,9110,9110,0
|
|
20240409,122500,76225350,9110,9110,9110,9110,0
|
|
20240409,122400,76225350,9110,9110,9110,9110,8
|
|
20240409,122300,76152470,9110,9110,9110,9110,0
|
|
20240409,122200,76152470,9110,9110,9110,9110,0
|
|
20240409,122100,76152470,9110,9110,9110,9110,1
|
|
20240409,122000,76143360,9110,9110,9110,9110,0
|
|
20240409,121900,76143360,9110,9110,9110,9110,1
|
|
20240409,121800,76134250,9110,9110,9110,9110,0
|
|
20240409,121700,76134250,9110,9110,9110,9110,0
|
|
20240409,121600,76134250,9110,9110,9110,9110,1
|
|
20240409,121500,76125140,9110,9110,9110,9110,1
|
|
20240409,121400,76116030,9110,9110,9110,9110,3
|
|
20240409,121300,76088700,9110,9110,9110,9110,1
|
|
20240409,121200,76079590,9100,9100,9100,9100,0
|
|
20240409,121100,76079590,9100,9100,9100,9100,0
|
|
20240409,121000,76079590,9100,9100,9100,9100,1
|
|
20240409,120900,76070490,9140,9140,9140,9140,4
|
|
20240409,120800,76033930,9140,9140,9140,9140,5
|
|
20240409,120700,75988230,9110,9110,9110,9110,1
|
|
20240409,120600,75979120,9110,9110,9110,9110,0
|
|
20240409,120500,75979120,9110,9110,9110,9110,200
|
|
20240409,120400,74157120,9110,9110,9110,9110,8
|
|
20240409,120300,74084240,9140,9140,9140,9140,0
|
|
20240409,120200,74084240,9140,9120,9140,9120,326
|
|
20240409,120100,71107390,9110,9110,9110,9110,1
|
|
20240409,120000,71098280,9110,9110,9110,9110,0
|
|
20240409,115900,71098280,9110,9110,9110,9110,0
|
|
20240409,115800,71098280,9110,9110,9110,9110,1
|
|
20240409,115700,71089170,9110,9110,9110,9110,0
|
|
20240409,115600,71089170,9110,9110,9110,9110,0
|
|
20240409,115500,71089170,9110,9110,9110,9110,1
|
|
20240409,115400,71080060,9110,9110,9110,9110,6
|
|
20240409,115300,71025400,9110,9110,9110,9110,7
|
|
20240409,115200,70961630,9110,9110,9110,9110,1
|
|
20240409,115100,70952520,9110,9110,9110,9110,0
|
|
20240409,115000,70952520,9110,9110,9110,9110,59
|
|
20240409,114900,70415030,9110,9110,9110,9110,1
|
|
20240409,114800,70405920,9110,9110,9110,9110,0
|
|
20240409,114700,70405920,9110,9110,9110,9110,0
|
|
20240409,114600,70405920,9110,9110,9110,9110,1
|
|
20240409,114500,70396810,9120,9120,9120,9120,1
|
|
20240409,114400,70387690,9120,9110,9120,9110,6
|
|
20240409,114300,70333020,9110,9110,9110,9110,1
|
|
20240409,114200,70323910,9110,9110,9110,9110,0
|
|
20240409,114100,70323910,9110,9110,9110,9110,8
|
|
20240409,114000,70251030,9110,9110,9110,9110,1
|
|
20240409,113900,70241920,9100,9100,9100,9100,0
|
|
20240409,113800,70241920,9100,9100,9100,9100,20
|
|
20240409,113700,70059920,9100,9100,9100,9100,1
|
|
20240409,113600,70050820,9100,9100,9100,9100,25
|
|
20240409,113500,69823320,9100,9100,9100,9100,1
|
|
20240409,113400,69814220,9100,9100,9100,9100,7
|
|
20240409,113300,69750520,9100,9100,9100,9100,0
|
|
20240409,113200,69750520,9100,9100,9100,9100,1
|
|
20240409,113100,69741420,9100,9100,9100,9100,0
|
|
20240409,113000,69741420,9100,9100,9100,9100,0
|
|
20240409,112900,69741420,9100,9100,9100,9100,1
|
|
20240409,112800,69732320,9100,9100,9100,9100,1
|
|
20240409,112700,69723220,9100,9100,9100,9100,60
|
|
20240409,112600,69177220,9100,9100,9100,9100,1
|
|
20240409,112500,69168120,9120,9120,9120,9120,0
|
|
20240409,112400,69168120,9120,9120,9120,9120,5
|
|
20240409,112300,69122520,9100,9100,9100,9100,1
|
|
20240409,112200,69113420,9100,9100,9100,9100,0
|
|
20240409,112100,69113420,9100,9100,9100,9100,0
|
|
20240409,112000,69113420,9100,9120,9120,9100,2
|
|
20240409,111900,69095200,9120,9120,9120,9120,0
|
|
20240409,111800,69095200,9120,9120,9120,9120,1
|
|
20240409,111700,69086080,9100,9100,9100,9100,1
|
|
20240409,111600,69076980,9100,9100,9100,9100,0
|
|
20240409,111500,69076980,9100,9100,9100,9100,0
|
|
20240409,111400,69076980,9100,9100,9100,9100,7
|
|
20240409,111300,69013280,9100,9100,9100,9100,0
|
|
20240409,111200,69013280,9100,9100,9100,9100,0
|
|
20240409,111100,69013280,9100,9100,9100,9100,1
|
|
20240409,111000,69004180,9120,9120,9120,9120,1
|
|
20240409,110900,68995060,9090,9090,9090,9090,0
|
|
20240409,110800,68995060,9090,9110,9110,9090,894
|
|
20240409,110700,60859400,9120,9110,9120,9110,121
|
|
20240409,110600,59757080,9120,9110,9120,9110,51
|
|
20240409,110500,59292460,9100,9110,9110,9100,11
|
|
20240409,110400,59192260,9100,9100,9100,9100,11
|
|
20240409,110300,59092160,9110,9110,9110,9110,833
|
|
20240409,110200,51503530,9110,9110,9110,9110,1
|
|
20240409,110100,51494420,9110,9110,9110,9110,0
|
|
20240409,110000,51494420,9110,9110,9110,9110,19
|
|
20240409,105900,51321330,9120,9120,9120,9120,0
|
|
20240409,105800,51321330,9120,9120,9120,9120,0
|
|
20240409,105700,51321330,9120,9120,9120,9120,0
|
|
20240409,105600,51321330,9120,9120,9120,9120,50
|
|
20240409,105500,50865330,9120,9120,9120,9120,305
|
|
20240409,105400,48083730,9120,9120,9120,9120,50
|
|
20240409,105300,47627730,9130,9130,9130,9130,0
|
|
20240409,105200,47627730,9130,9130,9130,9130,0
|
|
20240409,105100,47627730,9130,9130,9130,9130,1
|
|
20240409,105000,47618600,9130,9130,9130,9130,0
|
|
20240409,104900,47618600,9130,9130,9130,9130,0
|
|
20240409,104800,47618600,9130,9130,9130,9130,0
|
|
20240409,104700,47618600,9130,9130,9130,9130,0
|
|
20240409,104600,47618600,9130,9130,9130,9130,1
|
|
20240409,104500,47609470,9120,9120,9120,9120,0
|
|
20240409,104400,47609470,9120,9120,9120,9120,6
|
|
20240409,104300,47554750,9120,9120,9120,9120,0
|
|
20240409,104200,47554750,9120,9120,9120,9120,0
|
|
20240409,104100,47554750,9120,9120,9120,9120,200
|
|
20240409,104000,45730750,9120,9120,9120,9120,0
|
|
20240409,103900,45730750,9120,9120,9120,9120,0
|
|
20240409,103800,45730750,9120,9120,9120,9120,50
|
|
20240409,103700,45274750,9130,9130,9130,9130,1
|
|
20240409,103600,45265620,9130,9130,9130,9130,0
|
|
20240409,103500,45265620,9130,9130,9130,9130,0
|
|
20240409,103400,45265620,9130,9130,9130,9130,110
|
|
20240409,103300,44261320,9130,9120,9130,9120,3
|
|
20240409,103200,44233950,9130,9130,9130,9130,0
|
|
20240409,103100,44233950,9130,9130,9130,9130,19
|
|
20240409,103000,44060480,9120,9120,9120,9120,300
|
|
20240409,102900,41324480,9130,9130,9130,9130,100
|
|
20240409,102800,40411480,9130,9130,9130,9130,0
|
|
20240409,102700,40411480,9130,9130,9130,9130,0
|
|
20240409,102600,40411480,9130,9130,9130,9130,73
|
|
20240409,102500,39744990,9130,9130,9130,9130,0
|
|
20240409,102400,39744990,9130,9120,9130,9120,337
|
|
20240409,102300,36671230,9130,9130,9130,9130,0
|
|
20240409,102200,36671230,9130,9130,9130,9130,0
|
|
20240409,102100,36671230,9130,9140,9140,9130,188
|
|
20240409,102000,34954610,9130,9130,9130,9130,159
|
|
20240409,101900,33502940,9130,9130,9130,9130,2
|
|
20240409,101800,33484680,9130,9130,9130,9130,10
|
|
20240409,101700,33393380,9130,9130,9130,9130,1
|
|
20240409,101600,33384250,9120,9120,9120,9120,0
|
|
20240409,101500,33384250,9120,9120,9120,9120,6
|
|
20240409,101400,33329530,9130,9130,9130,9130,338
|
|
20240409,101300,30243590,9130,9130,9130,9130,50
|
|
20240409,101200,29787090,9140,9140,9140,9140,0
|
|
20240409,101100,29787090,9140,9140,9140,9140,0
|
|
20240409,101000,29787090,9140,9140,9140,9140,0
|
|
20240409,100900,29787090,9140,9140,9140,9140,0
|
|
20240409,100800,29787090,9140,9140,9140,9140,0
|
|
20240409,100700,29787090,9140,9140,9140,9140,10
|
|
20240409,100600,29695690,9140,9140,9140,9140,0
|
|
20240409,100500,29695690,9140,9140,9140,9140,746
|
|
20240409,100400,22877250,9140,9140,9140,9140,7
|
|
20240409,100300,22813270,9140,9140,9140,9140,0
|
|
20240409,100200,22813270,9140,9140,9140,9140,110
|
|
20240409,100100,21807870,9150,9150,9150,9150,0
|
|
20240409,100000,21807870,9150,9150,9150,9150,0
|
|
20240409,095900,21807870,9150,9150,9150,9150,0
|
|
20240409,095800,21807870,9150,9150,9150,9150,0
|
|
20240409,095700,21807870,9150,9150,9150,9150,0
|
|
20240409,095600,21807870,9150,9150,9150,9150,0
|
|
20240409,095500,21807870,9150,9150,9150,9150,0
|
|
20240409,095400,21807870,9150,9150,9150,9150,13
|
|
20240409,095300,21688920,9150,9150,9150,9150,16
|
|
20240409,095200,21542520,9150,9150,9150,9150,0
|
|
20240409,095100,21542520,9150,9150,9150,9150,0
|
|
20240409,095000,21542520,9150,9150,9150,9150,77
|
|
20240409,094900,20837970,9150,9150,9150,9150,0
|
|
20240409,094800,20837970,9150,9150,9150,9150,0
|
|
20240409,094700,20837970,9150,9150,9150,9150,0
|
|
20240409,094600,20837970,9150,9150,9150,9150,20
|
|
20240409,094500,20654970,9150,9150,9150,9150,1
|
|
20240409,094400,20645820,9150,9150,9150,9150,0
|
|
20240409,094300,20645820,9150,9150,9150,9150,20
|
|
20240409,094200,20462820,9150,9150,9150,9150,0
|
|
20240409,094100,20462820,9150,9150,9150,9150,0
|
|
20240409,094000,20462820,9150,9140,9150,9140,177
|
|
20240409,093900,18843440,9150,9150,9150,9150,1
|
|
20240409,093800,18834290,9140,9140,9140,9140,0
|
|
20240409,093700,18834290,9140,9140,9140,9140,0
|
|
20240409,093600,18834290,9140,9140,9140,9140,150
|
|
20240409,093500,17463290,9150,9150,9150,9150,0
|
|
20240409,093400,17463290,9150,9140,9150,9140,136
|
|
20240409,093300,16219370,9150,9150,9150,9150,0
|
|
20240409,093200,16219370,9150,9150,9150,9150,0
|
|
20240409,093100,16219370,9150,9150,9150,9150,0
|
|
20240409,093000,16219370,9150,9150,9150,9150,0
|
|
20240409,092900,16219370,9150,9150,9150,9150,0
|
|
20240409,092800,16219370,9150,9150,9150,9150,0
|
|
20240409,092700,16219370,9150,9150,9150,9150,4
|
|
20240409,092600,16182770,9120,9120,9120,9120,350
|
|
20240409,092500,12990770,9150,9150,9150,9150,0
|
|
20240409,092400,12990770,9150,9150,9150,9150,0
|
|
20240409,092300,12990770,9150,9140,9150,9140,11
|
|
20240409,092200,12890210,9140,9140,9140,9140,0
|
|
20240409,092100,12890210,9140,9140,9140,9140,23
|
|
20240409,092000,12679990,9130,9140,9140,9130,154
|
|
20240409,091900,11272970,9140,9120,9140,9120,29
|
|
20240409,091800,11008270,9120,9120,9120,9120,0
|
|
20240409,091700,11008270,9120,9120,9120,9120,0
|
|
20240409,091600,11008270,9120,9120,9120,9120,0
|
|
20240409,091500,11008270,9120,9120,9120,9120,18
|
|
20240409,091400,10844110,9110,9130,9130,9110,109
|
|
20240409,091300,9850520,9110,9110,9110,9110,0
|
|
20240409,091200,9850520,9110,9110,9110,9110,0
|
|
20240409,091100,9850520,9110,9110,9110,9110,25
|
|
20240409,091000,9622770,9110,9160,9160,9110,117
|
|
20240409,090900,8555860,9120,9130,9130,9120,244
|
|
20240409,090800,6330470,9130,9140,9140,9130,234
|
|
20240409,090700,4192410,9230,9230,9230,9230,0
|
|
20240409,090600,4192410,9230,9230,9230,9230,0
|
|
20240409,090500,4192410,9230,9230,9230,9230,0
|
|
20240409,090400,4192410,9230,9230,9230,9230,243
|
|
20240409,090300,1949520,9240,9240,9240,9240,0
|
|
20240409,090200,1949520,9240,9240,9240,9240,0
|
|
20240409,090100,1949520,9240,9240,9240,9240,33
|
|
20240409,090000,1644600,9140,9120,9140,9120,180
|