656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195300,119929470,10090,10090,10090,10090,1000
|
|
20240409,195200,119929470,10090,10090,10090,10090,0
|
|
20240409,195100,119929470,10090,10090,10090,10090,0
|
|
20240409,195000,119929470,10090,10090,10090,10090,0
|
|
20240409,194900,119929470,10090,10090,10090,10090,0
|
|
20240409,194800,119929470,10090,10090,10090,10090,0
|
|
20240409,194700,119929470,10090,10090,10090,10090,0
|
|
20240409,194600,119929470,10090,10090,10090,10090,0
|
|
20240409,194500,119929470,10090,10090,10090,10090,0
|
|
20240409,194400,119929470,10090,10090,10090,10090,0
|
|
20240409,194300,119929470,10090,10090,10090,10090,0
|
|
20240409,194200,119929470,10090,10090,10090,10090,0
|
|
20240409,194100,119929470,10090,10090,10090,10090,0
|
|
20240409,194000,119929470,10090,10090,10090,10090,0
|
|
20240409,193900,119929470,10090,10090,10090,10090,0
|
|
20240409,193800,119929470,10090,10090,10090,10090,0
|
|
20240409,193700,119929470,10090,10090,10090,10090,0
|
|
20240409,193600,119929470,10090,10090,10090,10090,0
|
|
20240409,193500,119929470,10090,10090,10090,10090,0
|
|
20240409,193400,119929470,10090,10090,10090,10090,0
|
|
20240409,193300,119929470,10090,10090,10090,10090,0
|
|
20240409,193200,119929470,10090,10090,10090,10090,0
|
|
20240409,193100,119929470,10090,10090,10090,10090,0
|
|
20240409,193000,119929470,10090,10090,10090,10090,0
|
|
20240409,192900,119929470,10090,10090,10090,10090,0
|
|
20240409,192800,119929470,10090,10090,10090,10090,0
|
|
20240409,192700,119929470,10090,10090,10090,10090,0
|
|
20240409,192600,119929470,10090,10090,10090,10090,0
|
|
20240409,192500,119929470,10090,10090,10090,10090,0
|
|
20240409,192400,119929470,10090,10090,10090,10090,0
|
|
20240409,192300,119929470,10090,10090,10090,10090,1000
|
|
20240409,192200,119929470,10090,10090,10090,10090,0
|
|
20240409,192100,119929470,10090,10090,10090,10090,0
|
|
20240409,192000,119929470,10090,10090,10090,10090,0
|
|
20240409,191900,119929470,10090,10090,10090,10090,0
|
|
20240409,191800,119929470,10090,10090,10090,10090,0
|
|
20240409,191700,119929470,10090,10090,10090,10090,0
|
|
20240409,191600,119929470,10090,10090,10090,10090,0
|
|
20240409,191500,119929470,10090,10090,10090,10090,0
|
|
20240409,191400,119929470,10090,10090,10090,10090,0
|
|
20240409,191300,119929470,10090,10090,10090,10090,0
|
|
20240409,191200,119929470,10090,10090,10090,10090,0
|
|
20240409,191100,119929470,10090,10090,10090,10090,0
|
|
20240409,191000,119929470,10090,10090,10090,10090,0
|
|
20240409,190900,119929470,10090,10090,10090,10090,0
|
|
20240409,190800,119929470,10090,10090,10090,10090,0
|
|
20240409,190700,119929470,10090,10090,10090,10090,0
|
|
20240409,190600,119929470,10090,10090,10090,10090,0
|
|
20240409,190500,119929470,10090,10090,10090,10090,0
|
|
20240409,190400,119929470,10090,10090,10090,10090,0
|
|
20240409,190300,119929470,10090,10090,10090,10090,0
|
|
20240409,190200,119929470,10090,10090,10090,10090,0
|
|
20240409,190100,119929470,10090,10090,10090,10090,0
|
|
20240409,190000,119929470,10090,10090,10090,10090,0
|
|
20240409,185900,119929470,10090,10090,10090,10090,0
|
|
20240409,185800,119929470,10090,10090,10090,10090,0
|
|
20240409,185700,119929470,10090,10090,10090,10090,0
|
|
20240409,185600,119929470,10090,10090,10090,10090,0
|
|
20240409,185500,119929470,10090,10090,10090,10090,0
|
|
20240409,185400,119929470,10090,10090,10090,10090,0
|
|
20240409,185300,119929470,10090,10090,10090,10090,1000
|
|
20240409,185200,119929470,10090,10090,10090,10090,0
|
|
20240409,185100,119929470,10090,10090,10090,10090,0
|
|
20240409,185000,119929470,10090,10090,10090,10090,0
|
|
20240409,184900,119929470,10090,10090,10090,10090,0
|
|
20240409,184800,119929470,10090,10090,10090,10090,0
|
|
20240409,184700,119929470,10090,10090,10090,10090,0
|
|
20240409,184600,119929470,10090,10090,10090,10090,0
|
|
20240409,184500,119929470,10090,10090,10090,10090,0
|
|
20240409,184400,119929470,10090,10090,10090,10090,0
|
|
20240409,184300,119929470,10090,10090,10090,10090,0
|
|
20240409,184200,119929470,10090,10090,10090,10090,0
|
|
20240409,184100,119929470,10090,10090,10090,10090,0
|
|
20240409,184000,119929470,10090,10090,10090,10090,0
|
|
20240409,183900,119929470,10090,10090,10090,10090,0
|
|
20240409,183800,119929470,10090,10090,10090,10090,0
|
|
20240409,183700,119929470,10090,10090,10090,10090,0
|
|
20240409,183600,119929470,10090,10090,10090,10090,0
|
|
20240409,183500,119929470,10090,10090,10090,10090,0
|
|
20240409,183400,119929470,10090,10090,10090,10090,0
|
|
20240409,183300,119929470,10090,10090,10090,10090,0
|
|
20240409,183200,119929470,10090,10090,10090,10090,0
|
|
20240409,183100,119929470,10090,10090,10090,10090,0
|
|
20240409,183000,119929470,10090,10090,10090,10090,0
|
|
20240409,182900,119929470,10090,10090,10090,10090,0
|
|
20240409,182800,119929470,10090,10090,10090,10090,0
|
|
20240409,182700,119929470,10090,10090,10090,10090,0
|
|
20240409,182600,119929470,10090,10090,10090,10090,0
|
|
20240409,182500,119929470,10090,10090,10090,10090,0
|
|
20240409,182400,119929470,10090,10090,10090,10090,0
|
|
20240409,182300,119929470,10090,10090,10090,10090,1000
|
|
20240409,182200,119929470,10090,10090,10090,10090,0
|
|
20240409,182100,119929470,10090,10090,10090,10090,0
|
|
20240409,182000,119929470,10090,10090,10090,10090,0
|
|
20240409,181900,119929470,10090,10090,10090,10090,0
|
|
20240409,181800,119929470,10090,10090,10090,10090,0
|
|
20240409,181700,119929470,10090,10090,10090,10090,0
|
|
20240409,181600,119929470,10090,10090,10090,10090,0
|
|
20240409,181500,119929470,10090,10090,10090,10090,0
|
|
20240409,181400,119929470,10090,10090,10090,10090,0
|
|
20240409,181300,119929470,10090,10090,10090,10090,0
|
|
20240409,181200,119929470,10090,10090,10090,10090,0
|
|
20240409,181100,119929470,10090,10090,10090,10090,0
|
|
20240409,181000,119929470,10090,10090,10090,10090,0
|
|
20240409,180900,119929470,10090,10090,10090,10090,0
|
|
20240409,180800,119929470,10090,10090,10090,10090,0
|
|
20240409,180700,119929470,10090,10090,10090,10090,0
|
|
20240409,180600,119929470,10090,10090,10090,10090,0
|
|
20240409,180500,119929470,10090,10090,10090,10090,0
|
|
20240409,180400,119929470,10090,10090,10090,10090,0
|
|
20240409,180300,119929470,10090,10090,10090,10090,0
|
|
20240409,180200,119929470,10090,10090,10090,10090,0
|
|
20240409,180100,119929470,10090,10090,10090,10090,0
|
|
20240409,180000,119929470,10090,10090,10090,10090,0
|
|
20240409,175900,119929470,10090,10090,10090,10090,0
|
|
20240409,175800,119929470,10090,10090,10090,10090,0
|
|
20240409,175700,119929470,10090,10090,10090,10090,0
|
|
20240409,175600,119929470,10090,10090,10090,10090,0
|
|
20240409,175500,119929470,10090,10090,10090,10090,0
|
|
20240409,175400,119929470,10090,10090,10090,10090,0
|
|
20240409,175300,119929470,10090,10090,10090,10090,1000
|
|
20240409,175200,119929470,10090,10090,10090,10090,0
|
|
20240409,175100,119929470,10090,10090,10090,10090,0
|
|
20240409,175000,119929470,10090,10090,10090,10090,0
|
|
20240409,174900,119929470,10090,10090,10090,10090,0
|
|
20240409,174800,119929470,10090,10090,10090,10090,0
|
|
20240409,174700,119929470,10090,10090,10090,10090,0
|
|
20240409,174600,119929470,10090,10090,10090,10090,0
|
|
20240409,174500,119929470,10090,10090,10090,10090,0
|
|
20240409,174400,119929470,10090,10090,10090,10090,0
|
|
20240409,174300,119929470,10090,10090,10090,10090,0
|
|
20240409,174200,119929470,10090,10090,10090,10090,0
|
|
20240409,174100,119929470,10090,10090,10090,10090,0
|
|
20240409,174000,119929470,10090,10090,10090,10090,0
|
|
20240409,173900,119929470,10090,10090,10090,10090,0
|
|
20240409,173800,119929470,10090,10090,10090,10090,0
|
|
20240409,173700,119929470,10090,10090,10090,10090,0
|
|
20240409,173600,119929470,10090,10090,10090,10090,0
|
|
20240409,173500,119929470,10090,10090,10090,10090,0
|
|
20240409,173400,119929470,10090,10090,10090,10090,0
|
|
20240409,173300,119929470,10090,10090,10090,10090,0
|
|
20240409,173200,119929470,10090,10090,10090,10090,0
|
|
20240409,173100,119929470,10090,10090,10090,10090,0
|
|
20240409,173000,119929470,10090,10090,10090,10090,0
|
|
20240409,172900,119929470,10090,10090,10090,10090,0
|
|
20240409,172800,119929470,10090,10090,10090,10090,0
|
|
20240409,172700,119929470,10090,10090,10090,10090,0
|
|
20240409,172600,119929470,10090,10090,10090,10090,0
|
|
20240409,172500,119929470,10090,10090,10090,10090,0
|
|
20240409,172400,119929470,10090,10090,10090,10090,0
|
|
20240409,172300,119929470,10090,10090,10090,10090,1000
|
|
20240409,172200,119929470,10090,10090,10090,10090,0
|
|
20240409,172100,119929470,10090,10090,10090,10090,0
|
|
20240409,172000,119929470,10090,10090,10090,10090,0
|
|
20240409,171900,119929470,10090,10090,10090,10090,0
|
|
20240409,171800,119929470,10090,10090,10090,10090,0
|
|
20240409,171700,119929470,10090,10090,10090,10090,0
|
|
20240409,171600,119929470,10090,10090,10090,10090,0
|
|
20240409,171500,119929470,10090,10090,10090,10090,0
|
|
20240409,171400,119929470,10090,10090,10090,10090,0
|
|
20240409,171300,119929470,10090,10090,10090,10090,0
|
|
20240409,171200,119929470,10090,10090,10090,10090,0
|
|
20240409,171100,119929470,10090,10090,10090,10090,0
|
|
20240409,171000,119929470,10090,10090,10090,10090,0
|
|
20240409,170900,119929470,10090,10090,10090,10090,0
|
|
20240409,170800,119929470,10090,10090,10090,10090,0
|
|
20240409,170700,119929470,10090,10090,10090,10090,0
|
|
20240409,170600,119929470,10090,10090,10090,10090,0
|
|
20240409,170500,119929470,10090,10090,10090,10090,0
|
|
20240409,170400,119929470,10090,10090,10090,10090,0
|
|
20240409,170300,119929470,10090,10090,10090,10090,0
|
|
20240409,170200,119929470,10090,10090,10090,10090,0
|
|
20240409,170100,119929470,10090,10090,10090,10090,0
|
|
20240409,170000,119929470,10090,10090,10090,10090,0
|
|
20240409,165900,119929470,10090,10090,10090,10090,0
|
|
20240409,165800,119929470,10090,10090,10090,10090,0
|
|
20240409,165700,119929470,10090,10090,10090,10090,0
|
|
20240409,165600,119929470,10090,10090,10090,10090,0
|
|
20240409,165500,119929470,10090,10090,10090,10090,0
|
|
20240409,165400,119929470,10090,10090,10090,10090,0
|
|
20240409,165300,119929470,10090,10090,10090,10090,1000
|
|
20240409,165200,119929470,10090,10090,10090,10090,0
|
|
20240409,165100,119929470,10090,10090,10090,10090,0
|
|
20240409,165000,119929470,10090,10090,10090,10090,0
|
|
20240409,164900,119929470,10090,10090,10090,10090,0
|
|
20240409,164800,119929470,10090,10090,10090,10090,0
|
|
20240409,164700,119929470,10090,10090,10090,10090,0
|
|
20240409,164600,119929470,10090,10090,10090,10090,0
|
|
20240409,164500,119929470,10090,10090,10090,10090,0
|
|
20240409,164400,119929470,10090,10090,10090,10090,0
|
|
20240409,164300,119929470,10090,10090,10090,10090,0
|
|
20240409,164200,119929470,10090,10090,10090,10090,0
|
|
20240409,164100,119929470,10090,10090,10090,10090,0
|
|
20240409,164000,119929470,10090,10090,10090,10090,0
|
|
20240409,163900,119929470,10090,10090,10090,10090,0
|
|
20240409,163800,119929470,10090,10090,10090,10090,0
|
|
20240409,163700,119929470,10090,10090,10090,10090,0
|
|
20240409,163600,119929470,10090,10090,10090,10090,0
|
|
20240409,163500,119929470,10090,10090,10090,10090,0
|
|
20240409,163400,119929470,10090,10090,10090,10090,0
|
|
20240409,163300,119929470,10090,10090,10090,10090,0
|
|
20240409,163200,119929470,10090,10090,10090,10090,0
|
|
20240409,163100,119929470,10090,10090,10090,10090,0
|
|
20240409,163000,119929470,10090,10090,10090,10090,0
|
|
20240409,162900,119929470,10090,10090,10090,10090,0
|
|
20240409,162800,119929470,10090,10090,10090,10090,0
|
|
20240409,162700,119929470,10090,10090,10090,10090,0
|
|
20240409,162600,119929470,10090,10090,10090,10090,0
|
|
20240409,162500,119929470,10090,10090,10090,10090,0
|
|
20240409,162400,119929470,10090,10090,10090,10090,0
|
|
20240409,162300,119929470,10090,10090,10090,10090,1000
|
|
20240409,162200,119929470,10090,10090,10090,10090,0
|
|
20240409,162100,119929470,10090,10090,10090,10090,0
|
|
20240409,162000,119929470,10090,10090,10090,10090,0
|
|
20240409,161900,119929470,10090,10090,10090,10090,0
|
|
20240409,161800,119929470,10090,10090,10090,10090,0
|
|
20240409,161700,119929470,10090,10090,10090,10090,0
|
|
20240409,161600,119929470,10090,10090,10090,10090,0
|
|
20240409,161500,119929470,10090,10090,10090,10090,0
|
|
20240409,161400,119929470,10090,10090,10090,10090,0
|
|
20240409,161300,119929470,10090,10090,10090,10090,0
|
|
20240409,161200,119929470,10090,10090,10090,10090,0
|
|
20240409,161100,119929470,10090,10090,10090,10090,0
|
|
20240409,161000,119929470,10090,10090,10090,10090,0
|
|
20240409,160900,119929470,10090,10090,10090,10090,0
|
|
20240409,160800,119929470,10090,10090,10090,10090,0
|
|
20240409,160700,119929470,10090,10090,10090,10090,0
|
|
20240409,160600,119929470,10090,10090,10090,10090,0
|
|
20240409,160500,119929470,10090,10090,10090,10090,0
|
|
20240409,160400,119929470,10090,10090,10090,10090,0
|
|
20240409,160300,119929470,10090,10090,10090,10090,0
|
|
20240409,160200,119929470,10090,10090,10090,10090,0
|
|
20240409,160100,119929470,10090,10090,10090,10090,0
|
|
20240409,160000,119929470,10090,10090,10090,10090,0
|
|
20240409,155900,119929470,10090,10090,10090,10090,0
|
|
20240409,155800,119929470,10090,10090,10090,10090,0
|
|
20240409,155700,119929470,10090,10090,10090,10090,0
|
|
20240409,155600,119929470,10090,10090,10090,10090,0
|
|
20240409,155500,119929470,10090,10090,10090,10090,0
|
|
20240409,155400,119929470,10090,10090,10090,10090,0
|
|
20240409,155300,119929470,10090,10090,10090,10090,1000
|
|
20240409,155200,119929470,10090,10090,10090,10090,0
|
|
20240409,155100,119929470,10090,10090,10090,10090,0
|
|
20240409,155000,119929470,10090,10090,10090,10090,0
|
|
20240409,154900,119929470,10090,10090,10090,10090,0
|
|
20240409,154800,119929470,10090,10090,10090,10090,0
|
|
20240409,154700,119929470,10090,10090,10090,10090,0
|
|
20240409,154600,119929470,10090,10090,10090,10090,0
|
|
20240409,154500,119929470,10090,10090,10090,10090,0
|
|
20240409,154400,119929470,10090,10090,10090,10090,0
|
|
20240409,154300,119929470,10090,10090,10090,10090,0
|
|
20240409,154200,119929470,10090,10090,10090,10090,0
|
|
20240409,154100,119929470,10090,10090,10090,10090,0
|
|
20240409,154000,119929470,10090,10090,10090,10090,0
|
|
20240409,153900,119929470,10090,10090,10090,10090,0
|
|
20240409,153800,119929470,10090,10090,10090,10090,0
|
|
20240409,153700,119929470,10090,10090,10090,10090,0
|
|
20240409,153600,119929470,10090,10090,10090,10090,0
|
|
20240409,153500,119929470,10090,10090,10090,10090,0
|
|
20240409,153400,119929470,10090,10090,10090,10090,0
|
|
20240409,153300,119929470,10090,10090,10090,10090,0
|
|
20240409,153200,119929470,10090,10090,10090,10090,0
|
|
20240409,153100,119929470,10090,10090,10090,10090,0
|
|
20240409,153000,119929470,10090,10090,10090,10090,1000
|
|
20240409,152900,109839470,10160,10160,10160,10160,0
|
|
20240409,152800,109839470,10160,10160,10160,10160,0
|
|
20240409,152700,109839470,10160,10160,10160,10160,0
|
|
20240409,152600,109839470,10160,10160,10160,10160,0
|
|
20240409,152500,109839470,10160,10160,10160,10160,0
|
|
20240409,152400,109839470,10160,10160,10160,10160,0
|
|
20240409,152300,109839470,10160,10160,10160,10160,0
|
|
20240409,152200,109839470,10160,10160,10160,10160,0
|
|
20240409,152100,109839470,10160,10160,10160,10160,0
|
|
20240409,152000,109839470,10160,10160,10160,10160,0
|
|
20240409,151900,109839470,10160,10160,10160,10160,1
|
|
20240409,151800,109829310,10130,10130,10130,10130,0
|
|
20240409,151700,109829310,10130,10130,10130,10130,0
|
|
20240409,151600,109829310,10130,10130,10130,10130,1
|
|
20240409,151500,109819180,10130,10130,10130,10130,0
|
|
20240409,151400,109819180,10130,10130,10130,10130,0
|
|
20240409,151300,109819180,10130,10130,10130,10130,0
|
|
20240409,151200,109819180,10130,10130,10130,10130,0
|
|
20240409,151100,109819180,10130,10130,10130,10130,0
|
|
20240409,151000,109819180,10130,10130,10130,10130,1
|
|
20240409,150900,109809050,10160,10160,10160,10160,0
|
|
20240409,150800,109809050,10160,10160,10160,10160,0
|
|
20240409,150700,109809050,10160,10160,10160,10160,0
|
|
20240409,150600,109809050,10160,10160,10160,10160,0
|
|
20240409,150500,109809050,10160,10160,10160,10160,0
|
|
20240409,150400,109809050,10160,10160,10160,10160,0
|
|
20240409,150300,109809050,10160,10160,10160,10160,0
|
|
20240409,150200,109809050,10160,10160,10160,10160,375
|
|
20240409,150100,105999050,10160,10160,10160,10160,0
|
|
20240409,150000,105999050,10160,10160,10160,10160,45
|
|
20240409,145900,105541850,10160,10160,10160,10160,0
|
|
20240409,145800,105541850,10160,10160,10160,10160,0
|
|
20240409,145700,105541850,10160,10160,10160,10160,0
|
|
20240409,145600,105541850,10160,10160,10160,10160,1
|
|
20240409,145500,105531690,10100,10130,10140,10100,380
|
|
20240409,145400,101685680,10130,10130,10130,10130,0
|
|
20240409,145300,101685680,10130,10120,10130,10120,42
|
|
20240409,145200,101260290,10120,10120,10120,10120,1
|
|
20240409,145100,101250170,10110,10110,10110,10110,8
|
|
20240409,145000,101169290,10120,10120,10120,10120,3
|
|
20240409,144900,101138930,10120,10120,10120,10120,20
|
|
20240409,144800,100936530,10110,10110,10110,10110,0
|
|
20240409,144700,100936530,10110,10110,10110,10110,0
|
|
20240409,144600,100936530,10110,10110,10110,10110,2
|
|
20240409,144500,100916310,10130,10130,10130,10130,0
|
|
20240409,144400,100916310,10130,10120,10130,10120,369
|
|
20240409,144300,97182020,10120,10120,10120,10120,30
|
|
20240409,144200,96878420,10120,10120,10120,10120,20
|
|
20240409,144100,96676020,10110,10110,10110,10110,0
|
|
20240409,144000,96676020,10110,10110,10110,10110,1
|
|
20240409,143900,96665910,10100,10100,10100,10100,100
|
|
20240409,143800,95655910,10100,10100,10100,10100,0
|
|
20240409,143700,95655910,10100,10100,10100,10100,0
|
|
20240409,143600,95655910,10100,10100,10100,10100,0
|
|
20240409,143500,95655910,10100,10100,10100,10100,50
|
|
20240409,143400,95150910,10100,10100,10100,10100,0
|
|
20240409,143300,95150910,10100,10100,10100,10100,0
|
|
20240409,143200,95150910,10100,10100,10100,10100,0
|
|
20240409,143100,95150910,10100,10100,10100,10100,0
|
|
20240409,143000,95150910,10100,10100,10100,10100,0
|
|
20240409,142900,95150910,10100,10100,10100,10100,0
|
|
20240409,142800,95150910,10100,10100,10100,10100,0
|
|
20240409,142700,95150910,10100,10100,10100,10100,0
|
|
20240409,142600,95150910,10100,10100,10100,10100,0
|
|
20240409,142500,95150910,10100,10100,10100,10100,0
|
|
20240409,142400,95150910,10100,10120,10120,10100,4
|
|
20240409,142300,95110460,10130,10130,10130,10130,0
|
|
20240409,142200,95110460,10130,10130,10130,10130,0
|
|
20240409,142100,95110460,10130,10130,10130,10130,0
|
|
20240409,142000,95110460,10130,10130,10130,10130,0
|
|
20240409,141900,95110460,10130,10130,10130,10130,0
|
|
20240409,141800,95110460,10130,10130,10130,10130,1
|
|
20240409,141700,95100330,10120,10120,10120,10120,0
|
|
20240409,141600,95100330,10120,10120,10120,10120,0
|
|
20240409,141500,95100330,10120,10120,10120,10120,0
|
|
20240409,141400,95100330,10120,10120,10120,10120,0
|
|
20240409,141300,95100330,10120,10100,10120,10100,385
|
|
20240409,141200,91205130,10100,10100,10100,10100,0
|
|
20240409,141100,91205130,10100,10100,10100,10100,0
|
|
20240409,141000,91205130,10100,10100,10100,10100,0
|
|
20240409,140900,91205130,10100,10100,10100,10100,0
|
|
20240409,140800,91205130,10100,10100,10100,10100,0
|
|
20240409,140700,91205130,10100,10100,10100,10100,933
|
|
20240409,140600,81781830,10110,10120,10120,10110,7
|
|
20240409,140500,81711050,10120,10120,10120,10120,0
|
|
20240409,140400,81711050,10120,10120,10120,10120,0
|
|
20240409,140300,81711050,10120,10120,10120,10120,1
|
|
20240409,140200,81700930,10120,10120,10120,10120,0
|
|
20240409,140100,81700930,10120,10120,10120,10120,20
|
|
20240409,140000,81498530,10120,10120,10120,10120,0
|
|
20240409,135900,81498530,10120,10120,10120,10120,0
|
|
20240409,135800,81498530,10120,10120,10120,10120,5
|
|
20240409,135700,81447930,10120,10120,10120,10120,0
|
|
20240409,135600,81447930,10120,10120,10120,10120,0
|
|
20240409,135500,81447930,10120,10120,10120,10120,0
|
|
20240409,135400,81447930,10120,10120,10120,10120,0
|
|
20240409,135300,81447930,10120,10120,10120,10120,1
|
|
20240409,135200,81437810,10100,10100,10100,10100,0
|
|
20240409,135100,81437810,10100,10100,10100,10100,0
|
|
20240409,135000,81437810,10100,10100,10100,10100,0
|
|
20240409,134900,81437810,10100,10100,10100,10100,0
|
|
20240409,134800,81437810,10100,10100,10100,10100,0
|
|
20240409,134700,81437810,10100,10100,10100,10100,0
|
|
20240409,134600,81437810,10100,10100,10100,10100,0
|
|
20240409,134500,81437810,10100,10100,10100,10100,45
|
|
20240409,134400,80983310,10100,10100,10100,10100,0
|
|
20240409,134300,80983310,10100,10100,10100,10100,0
|
|
20240409,134200,80983310,10100,10100,10100,10100,0
|
|
20240409,134100,80983310,10100,10110,10130,10100,636
|
|
20240409,134000,74550980,10110,10110,10110,10110,0
|
|
20240409,133900,74550980,10110,10110,10110,10110,0
|
|
20240409,133800,74550980,10110,10110,10110,10110,0
|
|
20240409,133700,74550980,10110,10110,10110,10110,0
|
|
20240409,133600,74550980,10110,10110,10110,10110,0
|
|
20240409,133500,74550980,10110,10110,10110,10110,0
|
|
20240409,133400,74550980,10110,10110,10110,10110,0
|
|
20240409,133300,74550980,10110,10110,10110,10110,0
|
|
20240409,133200,74550980,10110,10110,10110,10110,0
|
|
20240409,133100,74550980,10110,10110,10110,10110,0
|
|
20240409,133000,74550980,10110,10110,10110,10110,0
|
|
20240409,132900,74550980,10110,10120,10120,10110,603
|
|
20240409,132800,68452820,10120,10120,10120,10120,0
|
|
20240409,132700,68452820,10120,10120,10120,10120,0
|
|
20240409,132600,68452820,10120,10120,10120,10120,0
|
|
20240409,132500,68452820,10120,10120,10120,10120,0
|
|
20240409,132400,68452820,10120,10120,10120,10120,0
|
|
20240409,132300,68452820,10120,10120,10120,10120,0
|
|
20240409,132200,68452820,10120,10120,10120,10120,0
|
|
20240409,132100,68452820,10120,10120,10120,10120,0
|
|
20240409,132000,68452820,10120,10120,10120,10120,0
|
|
20240409,131900,68452820,10120,10120,10120,10120,0
|
|
20240409,131800,68452820,10120,10120,10120,10120,100
|
|
20240409,131700,67440820,10130,10130,10130,10130,0
|
|
20240409,131600,67440820,10130,10130,10130,10130,1
|
|
20240409,131500,67430690,10130,10130,10130,10130,0
|
|
20240409,131400,67430690,10130,10130,10130,10130,0
|
|
20240409,131300,67430690,10130,10130,10130,10130,0
|
|
20240409,131200,67430690,10130,10130,10130,10130,0
|
|
20240409,131100,67430690,10130,10130,10130,10130,0
|
|
20240409,131000,67430690,10130,10130,10130,10130,0
|
|
20240409,130900,67430690,10130,10130,10130,10130,12
|
|
20240409,130800,67309130,10130,10130,10130,10130,0
|
|
20240409,130700,67309130,10130,10130,10130,10130,0
|
|
20240409,130600,67309130,10130,10130,10130,10130,1
|
|
20240409,130500,67299000,10120,10120,10120,10120,0
|
|
20240409,130400,67299000,10120,10120,10120,10120,69
|
|
20240409,130300,66600720,10120,10120,10120,10120,0
|
|
20240409,130200,66600720,10120,10120,10120,10120,0
|
|
20240409,130100,66600720,10120,10120,10120,10120,0
|
|
20240409,130000,66600720,10120,10120,10120,10120,0
|
|
20240409,125900,66600720,10120,10120,10120,10120,0
|
|
20240409,125800,66600720,10120,10120,10120,10120,0
|
|
20240409,125700,66600720,10120,10120,10120,10120,0
|
|
20240409,125600,66600720,10120,10120,10120,10120,0
|
|
20240409,125500,66600720,10120,10120,10120,10120,0
|
|
20240409,125400,66600720,10120,10120,10120,10120,20
|
|
20240409,125300,66398320,10120,10120,10120,10120,0
|
|
20240409,125200,66398320,10120,10120,10120,10120,1
|
|
20240409,125100,66388200,10110,10130,10130,10110,7
|
|
20240409,125000,66317310,10130,10130,10130,10130,88
|
|
20240409,124900,65425870,10120,10120,10120,10120,0
|
|
20240409,124800,65425870,10120,10120,10120,10120,25
|
|
20240409,124700,65172870,10120,10130,10130,10120,380
|
|
20240409,124600,61327220,10130,10130,10130,10130,10
|
|
20240409,124500,61225920,10120,10120,10120,10120,0
|
|
20240409,124400,61225920,10120,10120,10120,10120,0
|
|
20240409,124300,61225920,10120,10120,10120,10120,0
|
|
20240409,124200,61225920,10120,10130,10130,10120,2
|
|
20240409,124100,61205670,10120,10120,10120,10120,0
|
|
20240409,124000,61205670,10120,10120,10120,10120,0
|
|
20240409,123900,61205670,10120,10120,10120,10120,0
|
|
20240409,123800,61205670,10120,10120,10120,10120,10
|
|
20240409,123700,61104470,10130,10130,10130,10130,0
|
|
20240409,123600,61104470,10130,10130,10130,10130,100
|
|
20240409,123500,60091470,10130,10130,10130,10130,0
|
|
20240409,123400,60091470,10130,10130,10130,10130,0
|
|
20240409,123300,60091470,10130,10130,10130,10130,0
|
|
20240409,123200,60091470,10130,10130,10130,10130,0
|
|
20240409,123100,60091470,10130,10130,10130,10130,0
|
|
20240409,123000,60091470,10130,10140,10140,10130,1000
|
|
20240409,122900,49960970,10150,10150,10150,10150,0
|
|
20240409,122800,49960970,10150,10150,10150,10150,0
|
|
20240409,122700,49960970,10150,10150,10150,10150,0
|
|
20240409,122600,49960970,10150,10150,10150,10150,0
|
|
20240409,122500,49960970,10150,10150,10150,10150,0
|
|
20240409,122400,49960970,10150,10150,10150,10150,0
|
|
20240409,122300,49960970,10150,10150,10150,10150,30
|
|
20240409,122200,49656470,10150,10150,10150,10150,0
|
|
20240409,122100,49656470,10150,10150,10150,10150,0
|
|
20240409,122000,49656470,10150,10150,10150,10150,0
|
|
20240409,121900,49656470,10150,10150,10150,10150,0
|
|
20240409,121800,49656470,10150,10150,10150,10150,0
|
|
20240409,121700,49656470,10150,10150,10150,10150,0
|
|
20240409,121600,49656470,10150,10150,10150,10150,0
|
|
20240409,121500,49656470,10150,10150,10150,10150,0
|
|
20240409,121400,49656470,10150,10150,10150,10150,0
|
|
20240409,121300,49656470,10150,10150,10150,10150,0
|
|
20240409,121200,49656470,10150,10150,10150,10150,0
|
|
20240409,121100,49656470,10150,10150,10150,10150,0
|
|
20240409,121000,49656470,10150,10150,10150,10150,0
|
|
20240409,120900,49656470,10150,10150,10150,10150,0
|
|
20240409,120800,49656470,10150,10150,10150,10150,0
|
|
20240409,120700,49656470,10150,10150,10150,10150,1
|
|
20240409,120600,49646320,10130,10130,10130,10130,0
|
|
20240409,120500,49646320,10130,10130,10130,10130,0
|
|
20240409,120400,49646320,10130,10130,10130,10130,0
|
|
20240409,120300,49646320,10130,10130,10130,10130,0
|
|
20240409,120200,49646320,10130,10130,10130,10130,0
|
|
20240409,120100,49646320,10130,10130,10130,10130,0
|
|
20240409,120000,49646320,10130,10140,10140,10130,100
|
|
20240409,115900,48632520,10140,10140,10140,10140,0
|
|
20240409,115800,48632520,10140,10140,10140,10140,0
|
|
20240409,115700,48632520,10140,10140,10140,10140,0
|
|
20240409,115600,48632520,10140,10140,10140,10140,0
|
|
20240409,115500,48632520,10140,10140,10140,10140,0
|
|
20240409,115400,48632520,10140,10140,10140,10140,0
|
|
20240409,115300,48632520,10140,10140,10140,10140,0
|
|
20240409,115200,48632520,10140,10140,10140,10140,0
|
|
20240409,115100,48632520,10140,10140,10140,10140,0
|
|
20240409,115000,48632520,10140,10140,10140,10140,0
|
|
20240409,114900,48632520,10140,10140,10140,10140,0
|
|
20240409,114800,48632520,10140,10140,10140,10140,0
|
|
20240409,114700,48632520,10140,10140,10140,10140,0
|
|
20240409,114600,48632520,10140,10140,10140,10140,0
|
|
20240409,114500,48632520,10140,10140,10140,10140,0
|
|
20240409,114400,48632520,10140,10140,10140,10140,0
|
|
20240409,114300,48632520,10140,10140,10140,10140,0
|
|
20240409,114200,48632520,10140,10140,10140,10140,0
|
|
20240409,114100,48632520,10140,10140,10140,10140,0
|
|
20240409,114000,48632520,10140,10140,10140,10140,0
|
|
20240409,113900,48632520,10140,10140,10140,10140,0
|
|
20240409,113800,48632520,10140,10140,10140,10140,12
|
|
20240409,113700,48510840,10130,10130,10130,10130,0
|
|
20240409,113600,48510840,10130,10130,10130,10130,0
|
|
20240409,113500,48510840,10130,10130,10130,10130,0
|
|
20240409,113400,48510840,10130,10130,10130,10130,0
|
|
20240409,113300,48510840,10130,10130,10130,10130,0
|
|
20240409,113200,48510840,10130,10130,10130,10130,0
|
|
20240409,113100,48510840,10130,10130,10130,10130,0
|
|
20240409,113000,48510840,10130,10140,10140,10130,150
|
|
20240409,112900,46990810,10130,10130,10130,10130,0
|
|
20240409,112800,46990810,10130,10130,10130,10130,0
|
|
20240409,112700,46990810,10130,10130,10130,10130,2
|
|
20240409,112600,46970550,10130,10140,10140,10130,30
|
|
20240409,112500,46666550,10150,10150,10150,10150,271
|
|
20240409,112400,43915900,10150,10150,10150,10150,0
|
|
20240409,112300,43915900,10150,10150,10150,10150,0
|
|
20240409,112200,43915900,10150,10150,10150,10150,0
|
|
20240409,112100,43915900,10150,10150,10150,10150,187
|
|
20240409,112000,42017850,10150,10150,10150,10150,5
|
|
20240409,111900,41967100,10150,10150,10150,10150,0
|
|
20240409,111800,41967100,10150,10150,10150,10150,0
|
|
20240409,111700,41967100,10150,10150,10150,10150,0
|
|
20240409,111600,41967100,10150,10150,10150,10150,0
|
|
20240409,111500,41967100,10150,10150,10150,10150,0
|
|
20240409,111400,41967100,10150,10150,10150,10150,0
|
|
20240409,111300,41967100,10150,10150,10150,10150,0
|
|
20240409,111200,41967100,10150,10150,10150,10150,0
|
|
20240409,111100,41967100,10150,10150,10150,10150,0
|
|
20240409,111000,41967100,10150,10150,10150,10150,0
|
|
20240409,110900,41967100,10150,10150,10150,10150,0
|
|
20240409,110800,41967100,10150,10150,10150,10150,40
|
|
20240409,110700,41561100,10140,10140,10140,10140,0
|
|
20240409,110600,41561100,10140,10140,10140,10140,200
|
|
20240409,110500,39533100,10140,10140,10140,10140,0
|
|
20240409,110400,39533100,10140,10140,10140,10140,0
|
|
20240409,110300,39533100,10140,10140,10140,10140,200
|
|
20240409,110200,37505100,10140,10140,10140,10140,0
|
|
20240409,110100,37505100,10140,10140,10140,10140,0
|
|
20240409,110000,37505100,10140,10130,10140,10130,11
|
|
20240409,105900,37393570,10130,10130,10130,10130,8
|
|
20240409,105800,37312530,10130,10130,10130,10130,3
|
|
20240409,105700,37282140,10160,10160,10160,10160,0
|
|
20240409,105600,37282140,10160,10130,10160,10130,8
|
|
20240409,105500,37201020,10130,10130,10130,10130,0
|
|
20240409,105400,37201020,10130,10130,10130,10130,3
|
|
20240409,105300,37170630,10140,10140,10140,10140,5
|
|
20240409,105200,37119930,10140,10140,10140,10140,5
|
|
20240409,105100,37069230,10130,10130,10130,10130,3
|
|
20240409,105000,37038840,10130,10130,10130,10130,4
|
|
20240409,104900,36998320,10130,10130,10130,10130,3
|
|
20240409,104800,36967930,10140,10140,10140,10140,1
|
|
20240409,104700,36957790,10140,10140,10140,10140,2
|
|
20240409,104600,36937510,10150,10140,10150,10140,5
|
|
20240409,104500,36886790,10140,10140,10140,10140,0
|
|
20240409,104400,36886790,10140,10140,10140,10140,4
|
|
20240409,104300,36846230,10150,10150,10150,10150,2
|
|
20240409,104200,36825930,10140,10140,10140,10140,5
|
|
20240409,104100,36775230,10140,10140,10140,10140,1
|
|
20240409,104000,36765090,10140,10140,10140,10140,3
|
|
20240409,103900,36734670,10140,10130,10140,10130,88
|
|
20240409,103800,35842370,10130,10130,10130,10130,2
|
|
20240409,103700,35822110,10130,10130,10130,10130,3
|
|
20240409,103600,35791720,10130,10130,10130,10130,3
|
|
20240409,103500,35761330,10130,10140,10140,10130,3
|
|
20240409,103400,35730930,10130,10140,10140,10130,21
|
|
20240409,103300,35518010,10120,10120,10120,10120,203
|
|
20240409,103200,33463650,10120,10120,10120,10120,3
|
|
20240409,103100,33433290,10120,10120,10120,10120,0
|
|
20240409,103000,33433290,10120,10120,10120,10120,3
|
|
20240409,102900,33402930,10130,10130,10130,10130,45
|
|
20240409,102800,32947080,10130,10130,10130,10130,3
|
|
20240409,102700,32916690,10130,10130,10130,10130,0
|
|
20240409,102600,32916690,10130,10130,10130,10130,2
|
|
20240409,102500,32896430,10130,10130,10130,10120,116
|
|
20240409,102400,31721580,10130,10140,10140,10130,8
|
|
20240409,102300,31640520,10140,10130,10140,10130,6
|
|
20240409,102200,31579710,10130,10130,10130,10130,3
|
|
20240409,102100,31549320,10140,10140,10140,10140,2
|
|
20240409,102000,31529040,10140,10140,10140,10140,3
|
|
20240409,101900,31498620,10130,10130,10130,10130,3
|
|
20240409,101800,31468230,10130,10140,10140,10130,4
|
|
20240409,101700,31427700,10140,10140,10140,10140,0
|
|
20240409,101600,31427700,10140,10140,10140,10140,3
|
|
20240409,101500,31397280,10140,10140,10140,10140,0
|
|
20240409,101400,31397280,10140,10140,10140,10130,101
|
|
20240409,101300,30373480,10140,10140,10140,10140,4
|
|
20240409,101200,30332920,10130,10130,10130,10130,0
|
|
20240409,101100,30332920,10130,10170,10210,10130,382
|
|
20240409,101000,26438060,10150,10150,10150,10150,5
|
|
20240409,100900,26387310,10130,10130,10130,10130,3
|
|
20240409,100800,26356920,10140,10140,10140,10140,0
|
|
20240409,100700,26356920,10140,10140,10140,10140,3
|
|
20240409,100600,26326500,10140,10130,10140,10130,9
|
|
20240409,100500,26235260,10140,10140,10140,10140,201
|
|
20240409,100400,24197120,10140,10140,10140,10140,4
|
|
20240409,100300,24156560,10140,10140,10140,10140,0
|
|
20240409,100200,24156560,10140,10140,10140,10140,2
|
|
20240409,100100,24136280,10140,10140,10140,10140,0
|
|
20240409,100000,24136280,10140,10160,10160,10140,6
|
|
20240409,095900,24075380,10170,10140,10170,10140,103
|
|
20240409,095800,23027960,10170,10150,10170,10150,6
|
|
20240409,095700,22967040,10140,10140,10140,10140,2
|
|
20240409,095600,22946760,10130,10130,10130,10130,0
|
|
20240409,095500,22946760,10130,10130,10130,10130,4
|
|
20240409,095400,22906240,10160,10160,10160,10160,2
|
|
20240409,095300,22885920,10130,10140,10170,10130,10
|
|
20240409,095200,22784390,10130,10130,10130,10130,3
|
|
20240409,095100,22754000,10160,10160,10160,10160,3
|
|
20240409,095000,22723520,10130,10130,10130,10130,3
|
|
20240409,094900,22693130,10130,10130,10130,10130,0
|
|
20240409,094800,22693130,10130,10160,10170,10130,74
|
|
20240409,094700,21940700,10130,10130,10130,10130,0
|
|
20240409,094600,21940700,10130,10130,10130,10130,4
|
|
20240409,094500,21900180,10130,10160,10160,10130,242
|
|
20240409,094400,19447290,10160,10160,10160,10160,0
|
|
20240409,094300,19447290,10160,10180,10210,10160,14
|
|
20240409,094200,19304650,10160,10160,10160,10160,0
|
|
20240409,094100,19304650,10160,10160,10160,10160,2
|
|
20240409,094000,19284330,10160,10160,10160,10160,3
|
|
20240409,093900,19253850,10160,10160,10160,10160,0
|
|
20240409,093800,19253850,10160,10170,10210,10160,14
|
|
20240409,093700,19111260,10160,10160,10160,10160,1
|
|
20240409,093600,19101100,10160,10160,10160,10160,2
|
|
20240409,093500,19080780,10160,10160,10160,10160,0
|
|
20240409,093400,19080780,10160,10190,10190,10160,23
|
|
20240409,093300,18846500,10180,10180,10180,10180,7
|
|
20240409,093200,18775240,10180,10180,10180,10180,0
|
|
20240409,093100,18775240,10180,10180,10180,10180,3
|
|
20240409,093000,18744700,10210,10210,10210,10210,6
|
|
20240409,092900,18683440,10220,10220,10220,10160,27
|
|
20240409,092800,18407700,10220,10220,10220,10220,6
|
|
20240409,092700,18346380,10180,10200,10210,10180,92
|
|
20240409,092600,17407180,10210,10200,10210,10160,18
|
|
20240409,092500,17223570,10160,10160,10160,10160,0
|
|
20240409,092400,17223570,10160,10160,10160,10160,2
|
|
20240409,092300,17203250,10210,10190,10210,10190,11
|
|
20240409,092200,17091040,10150,10150,10150,10150,3
|
|
20240409,092100,17060590,10150,10150,10150,10150,3
|
|
20240409,092000,17030140,10150,10150,10150,10150,2
|
|
20240409,091900,17009840,10220,10150,10220,10150,14
|
|
20240409,091800,16867030,10140,10210,10220,10140,15
|
|
20240409,091700,16714050,10210,10200,10210,10200,257
|
|
20240409,091600,14092540,10220,10220,10220,10220,0
|
|
20240409,091500,14092540,10220,10180,10220,10140,203
|
|
20240409,091400,12018800,10140,10140,10140,10140,0
|
|
20240409,091300,12018800,10140,10140,10140,10140,3
|
|
20240409,091200,11988380,10140,10140,10140,10140,2
|
|
20240409,091100,11968100,10240,10230,10240,10230,4
|
|
20240409,091000,11927160,10140,10140,10240,10140,76
|
|
20240409,090900,11151610,10130,10130,10130,10130,1
|
|
20240409,090800,11141480,10130,10130,10130,10130,3
|
|
20240409,090700,11111090,10120,10120,10120,10120,0
|
|
20240409,090600,11111090,10120,10120,10120,10120,2
|
|
20240409,090500,11090850,10120,10130,10130,10120,293
|
|
20240409,090400,8125660,10130,10130,10130,10130,5
|
|
20240409,090300,8075010,10110,10190,10210,10110,40
|
|
20240409,090200,7667160,10210,10200,10210,10200,17
|
|
20240409,090100,7493610,10200,10090,10200,10090,6
|
|
20240409,090000,7432960,10210,10050,10220,10050,739
|