687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202400,538481920,9120,9120,9120,9120,1017
|
|
20240409,202300,538481920,9120,9120,9120,9120,0
|
|
20240409,202200,538481920,9120,9120,9120,9120,0
|
|
20240409,202100,538481920,9120,9120,9120,9120,0
|
|
20240409,202000,538481920,9120,9120,9120,9120,0
|
|
20240409,201900,538481920,9120,9120,9120,9120,0
|
|
20240409,201800,538481920,9120,9120,9120,9120,0
|
|
20240409,201700,538481920,9120,9120,9120,9120,0
|
|
20240409,201600,538481920,9120,9120,9120,9120,0
|
|
20240409,201500,538481920,9120,9120,9120,9120,0
|
|
20240409,201400,538481920,9120,9120,9120,9120,0
|
|
20240409,201300,538481920,9120,9120,9120,9120,0
|
|
20240409,201200,538481920,9120,9120,9120,9120,0
|
|
20240409,201100,538481920,9120,9120,9120,9120,0
|
|
20240409,201000,538481920,9120,9120,9120,9120,0
|
|
20240409,200900,538481920,9120,9120,9120,9120,0
|
|
20240409,200800,538481920,9120,9120,9120,9120,0
|
|
20240409,200700,538481920,9120,9120,9120,9120,0
|
|
20240409,200600,538481920,9120,9120,9120,9120,0
|
|
20240409,200500,538481920,9120,9120,9120,9120,0
|
|
20240409,200400,538481920,9120,9120,9120,9120,0
|
|
20240409,200300,538481920,9120,9120,9120,9120,0
|
|
20240409,200200,538481920,9120,9120,9120,9120,0
|
|
20240409,200100,538481920,9120,9120,9120,9120,0
|
|
20240409,200000,538481920,9120,9120,9120,9120,0
|
|
20240409,195900,538481920,9120,9120,9120,9120,0
|
|
20240409,195800,538481920,9120,9120,9120,9120,0
|
|
20240409,195700,538481920,9120,9120,9120,9120,0
|
|
20240409,195600,538481920,9120,9120,9120,9120,0
|
|
20240409,195500,538481920,9120,9120,9120,9120,0
|
|
20240409,195400,538481920,9120,9120,9120,9120,1017
|
|
20240409,195300,538481920,9120,9120,9120,9120,0
|
|
20240409,195200,538481920,9120,9120,9120,9120,0
|
|
20240409,195100,538481920,9120,9120,9120,9120,0
|
|
20240409,195000,538481920,9120,9120,9120,9120,0
|
|
20240409,194900,538481920,9120,9120,9120,9120,0
|
|
20240409,194800,538481920,9120,9120,9120,9120,0
|
|
20240409,194700,538481920,9120,9120,9120,9120,0
|
|
20240409,194600,538481920,9120,9120,9120,9120,0
|
|
20240409,194500,538481920,9120,9120,9120,9120,0
|
|
20240409,194400,538481920,9120,9120,9120,9120,0
|
|
20240409,194300,538481920,9120,9120,9120,9120,0
|
|
20240409,194200,538481920,9120,9120,9120,9120,0
|
|
20240409,194100,538481920,9120,9120,9120,9120,0
|
|
20240409,194000,538481920,9120,9120,9120,9120,0
|
|
20240409,193900,538481920,9120,9120,9120,9120,0
|
|
20240409,193800,538481920,9120,9120,9120,9120,0
|
|
20240409,193700,538481920,9120,9120,9120,9120,0
|
|
20240409,193600,538481920,9120,9120,9120,9120,0
|
|
20240409,193500,538481920,9120,9120,9120,9120,0
|
|
20240409,193400,538481920,9120,9120,9120,9120,0
|
|
20240409,193300,538481920,9120,9120,9120,9120,0
|
|
20240409,193200,538481920,9120,9120,9120,9120,0
|
|
20240409,193100,538481920,9120,9120,9120,9120,0
|
|
20240409,193000,538481920,9120,9120,9120,9120,0
|
|
20240409,192900,538481920,9120,9120,9120,9120,0
|
|
20240409,192800,538481920,9120,9120,9120,9120,0
|
|
20240409,192700,538481920,9120,9120,9120,9120,0
|
|
20240409,192600,538481920,9120,9120,9120,9120,0
|
|
20240409,192500,538481920,9120,9120,9120,9120,0
|
|
20240409,192400,538481920,9120,9120,9120,9120,1017
|
|
20240409,192300,538481920,9120,9120,9120,9120,0
|
|
20240409,192200,538481920,9120,9120,9120,9120,0
|
|
20240409,192100,538481920,9120,9120,9120,9120,0
|
|
20240409,192000,538481920,9120,9120,9120,9120,0
|
|
20240409,191900,538481920,9120,9120,9120,9120,0
|
|
20240409,191800,538481920,9120,9120,9120,9120,0
|
|
20240409,191700,538481920,9120,9120,9120,9120,0
|
|
20240409,191600,538481920,9120,9120,9120,9120,0
|
|
20240409,191500,538481920,9120,9120,9120,9120,0
|
|
20240409,191400,538481920,9120,9120,9120,9120,0
|
|
20240409,191300,538481920,9120,9120,9120,9120,0
|
|
20240409,191200,538481920,9120,9120,9120,9120,0
|
|
20240409,191100,538481920,9120,9120,9120,9120,0
|
|
20240409,191000,538481920,9120,9120,9120,9120,0
|
|
20240409,190900,538481920,9120,9120,9120,9120,0
|
|
20240409,190800,538481920,9120,9120,9120,9120,0
|
|
20240409,190700,538481920,9120,9120,9120,9120,0
|
|
20240409,190600,538481920,9120,9120,9120,9120,0
|
|
20240409,190500,538481920,9120,9120,9120,9120,0
|
|
20240409,190400,538481920,9120,9120,9120,9120,0
|
|
20240409,190300,538481920,9120,9120,9120,9120,0
|
|
20240409,190200,538481920,9120,9120,9120,9120,0
|
|
20240409,190100,538481920,9120,9120,9120,9120,0
|
|
20240409,190000,538481920,9120,9120,9120,9120,0
|
|
20240409,185900,538481920,9120,9120,9120,9120,0
|
|
20240409,185800,538481920,9120,9120,9120,9120,0
|
|
20240409,185700,538481920,9120,9120,9120,9120,0
|
|
20240409,185600,538481920,9120,9120,9120,9120,0
|
|
20240409,185500,538481920,9120,9120,9120,9120,0
|
|
20240409,185400,538481920,9120,9120,9120,9120,1017
|
|
20240409,185300,538481920,9120,9120,9120,9120,0
|
|
20240409,185200,538481920,9120,9120,9120,9120,0
|
|
20240409,185100,538481920,9120,9120,9120,9120,0
|
|
20240409,185000,538481920,9120,9120,9120,9120,0
|
|
20240409,184900,538481920,9120,9120,9120,9120,0
|
|
20240409,184800,538481920,9120,9120,9120,9120,0
|
|
20240409,184700,538481920,9120,9120,9120,9120,0
|
|
20240409,184600,538481920,9120,9120,9120,9120,0
|
|
20240409,184500,538481920,9120,9120,9120,9120,0
|
|
20240409,184400,538481920,9120,9120,9120,9120,0
|
|
20240409,184300,538481920,9120,9120,9120,9120,0
|
|
20240409,184200,538481920,9120,9120,9120,9120,0
|
|
20240409,184100,538481920,9120,9120,9120,9120,0
|
|
20240409,184000,538481920,9120,9120,9120,9120,0
|
|
20240409,183900,538481920,9120,9120,9120,9120,0
|
|
20240409,183800,538481920,9120,9120,9120,9120,0
|
|
20240409,183700,538481920,9120,9120,9120,9120,0
|
|
20240409,183600,538481920,9120,9120,9120,9120,0
|
|
20240409,183500,538481920,9120,9120,9120,9120,0
|
|
20240409,183400,538481920,9120,9120,9120,9120,0
|
|
20240409,183300,538481920,9120,9120,9120,9120,0
|
|
20240409,183200,538481920,9120,9120,9120,9120,0
|
|
20240409,183100,538481920,9120,9120,9120,9120,0
|
|
20240409,183000,538481920,9120,9120,9120,9120,0
|
|
20240409,182900,538481920,9120,9120,9120,9120,0
|
|
20240409,182800,538481920,9120,9120,9120,9120,0
|
|
20240409,182700,538481920,9120,9120,9120,9120,0
|
|
20240409,182600,538481920,9120,9120,9120,9120,0
|
|
20240409,182500,538481920,9120,9120,9120,9120,0
|
|
20240409,182400,538481920,9120,9120,9120,9120,1017
|
|
20240409,182300,538481920,9120,9120,9120,9120,0
|
|
20240409,182200,538481920,9120,9120,9120,9120,0
|
|
20240409,182100,538481920,9120,9120,9120,9120,0
|
|
20240409,182000,538481920,9120,9120,9120,9120,0
|
|
20240409,181900,538481920,9120,9120,9120,9120,0
|
|
20240409,181800,538481920,9120,9120,9120,9120,0
|
|
20240409,181700,538481920,9120,9120,9120,9120,0
|
|
20240409,181600,538481920,9120,9120,9120,9120,0
|
|
20240409,181500,538481920,9120,9120,9120,9120,0
|
|
20240409,181400,538481920,9120,9120,9120,9120,0
|
|
20240409,181300,538481920,9120,9120,9120,9120,0
|
|
20240409,181200,538481920,9120,9120,9120,9120,0
|
|
20240409,181100,538481920,9120,9120,9120,9120,0
|
|
20240409,181000,538481920,9120,9120,9120,9120,0
|
|
20240409,180900,538481920,9120,9120,9120,9120,0
|
|
20240409,180800,538481920,9120,9120,9120,9120,0
|
|
20240409,180700,538481920,9120,9120,9120,9120,0
|
|
20240409,180600,538481920,9120,9120,9120,9120,0
|
|
20240409,180500,538481920,9120,9120,9120,9120,0
|
|
20240409,180400,538481920,9120,9120,9120,9120,0
|
|
20240409,180300,538481920,9120,9120,9120,9120,0
|
|
20240409,180200,538481920,9120,9120,9120,9120,0
|
|
20240409,180100,538481920,9120,9120,9120,9120,0
|
|
20240409,180000,538481920,9120,9120,9120,9120,0
|
|
20240409,175900,538481920,9120,9120,9120,9120,0
|
|
20240409,175800,538481920,9120,9120,9120,9120,0
|
|
20240409,175700,538481920,9120,9120,9120,9120,0
|
|
20240409,175600,538481920,9120,9120,9120,9120,0
|
|
20240409,175500,538481920,9120,9120,9120,9120,0
|
|
20240409,175400,538481920,9120,9120,9120,9120,1017
|
|
20240409,175300,538481920,9120,9120,9120,9120,0
|
|
20240409,175200,538481920,9120,9120,9120,9120,0
|
|
20240409,175100,538481920,9120,9120,9120,9120,0
|
|
20240409,175000,538481920,9120,9120,9120,9120,0
|
|
20240409,174900,538481920,9120,9120,9120,9120,0
|
|
20240409,174800,538481920,9120,9120,9120,9120,0
|
|
20240409,174700,538481920,9120,9120,9120,9120,0
|
|
20240409,174600,538481920,9120,9120,9120,9120,0
|
|
20240409,174500,538481920,9120,9120,9120,9120,0
|
|
20240409,174400,538481920,9120,9120,9120,9120,0
|
|
20240409,174300,538481920,9120,9120,9120,9120,0
|
|
20240409,174200,538481920,9120,9120,9120,9120,0
|
|
20240409,174100,538481920,9120,9120,9120,9120,0
|
|
20240409,174000,538481920,9120,9120,9120,9120,0
|
|
20240409,173900,538481920,9120,9120,9120,9120,0
|
|
20240409,173800,538481920,9120,9120,9120,9120,0
|
|
20240409,173700,538481920,9120,9120,9120,9120,0
|
|
20240409,173600,538481920,9120,9120,9120,9120,0
|
|
20240409,173500,538481920,9120,9120,9120,9120,0
|
|
20240409,173400,538481920,9120,9120,9120,9120,0
|
|
20240409,173300,538481920,9120,9120,9120,9120,0
|
|
20240409,173200,538481920,9120,9120,9120,9120,0
|
|
20240409,173100,538481920,9120,9120,9120,9120,0
|
|
20240409,173000,538481920,9120,9120,9120,9120,0
|
|
20240409,172900,538481920,9120,9120,9120,9120,0
|
|
20240409,172800,538481920,9120,9120,9120,9120,0
|
|
20240409,172700,538481920,9120,9120,9120,9120,0
|
|
20240409,172600,538481920,9120,9120,9120,9120,0
|
|
20240409,172500,538481920,9120,9120,9120,9120,0
|
|
20240409,172400,538481920,9120,9120,9120,9120,1017
|
|
20240409,172300,538481920,9120,9120,9120,9120,0
|
|
20240409,172200,538481920,9120,9120,9120,9120,0
|
|
20240409,172100,538481920,9120,9120,9120,9120,0
|
|
20240409,172000,538481920,9120,9120,9120,9120,0
|
|
20240409,171900,538481920,9120,9120,9120,9120,0
|
|
20240409,171800,538481920,9120,9120,9120,9120,0
|
|
20240409,171700,538481920,9120,9120,9120,9120,0
|
|
20240409,171600,538481920,9120,9120,9120,9120,0
|
|
20240409,171500,538481920,9120,9120,9120,9120,0
|
|
20240409,171400,538481920,9120,9120,9120,9120,0
|
|
20240409,171300,538481920,9120,9120,9120,9120,0
|
|
20240409,171200,538481920,9120,9120,9120,9120,0
|
|
20240409,171100,538481920,9120,9120,9120,9120,0
|
|
20240409,171000,538481920,9120,9120,9120,9120,0
|
|
20240409,170900,538481920,9120,9120,9120,9120,0
|
|
20240409,170800,538481920,9120,9120,9120,9120,0
|
|
20240409,170700,538481920,9120,9120,9120,9120,0
|
|
20240409,170600,538481920,9120,9120,9120,9120,0
|
|
20240409,170500,538481920,9120,9120,9120,9120,0
|
|
20240409,170400,538481920,9120,9120,9120,9120,0
|
|
20240409,170300,538481920,9120,9120,9120,9120,0
|
|
20240409,170200,538481920,9120,9120,9120,9120,0
|
|
20240409,170100,538481920,9120,9120,9120,9120,0
|
|
20240409,170000,538481920,9120,9120,9120,9120,0
|
|
20240409,165900,538481920,9120,9120,9120,9120,0
|
|
20240409,165800,538481920,9120,9120,9120,9120,0
|
|
20240409,165700,538481920,9120,9120,9120,9120,0
|
|
20240409,165600,538481920,9120,9120,9120,9120,0
|
|
20240409,165500,538481920,9120,9120,9120,9120,0
|
|
20240409,165400,538481920,9120,9120,9120,9120,1017
|
|
20240409,165300,538481920,9120,9120,9120,9120,0
|
|
20240409,165200,538481920,9120,9120,9120,9120,0
|
|
20240409,165100,538481920,9120,9120,9120,9120,0
|
|
20240409,165000,538481920,9120,9120,9120,9120,0
|
|
20240409,164900,538481920,9120,9120,9120,9120,0
|
|
20240409,164800,538481920,9120,9120,9120,9120,0
|
|
20240409,164700,538481920,9120,9120,9120,9120,0
|
|
20240409,164600,538481920,9120,9120,9120,9120,0
|
|
20240409,164500,538481920,9120,9120,9120,9120,0
|
|
20240409,164400,538481920,9120,9120,9120,9120,0
|
|
20240409,164300,538481920,9120,9120,9120,9120,0
|
|
20240409,164200,538481920,9120,9120,9120,9120,0
|
|
20240409,164100,538481920,9120,9120,9120,9120,0
|
|
20240409,164000,538481920,9120,9120,9120,9120,0
|
|
20240409,163900,538481920,9120,9120,9120,9120,0
|
|
20240409,163800,538481920,9120,9120,9120,9120,0
|
|
20240409,163700,538481920,9120,9120,9120,9120,0
|
|
20240409,163600,538481920,9120,9120,9120,9120,0
|
|
20240409,163500,538481920,9120,9120,9120,9120,0
|
|
20240409,163400,538481920,9120,9120,9120,9120,0
|
|
20240409,163300,538481920,9120,9120,9120,9120,0
|
|
20240409,163200,538481920,9120,9120,9120,9120,0
|
|
20240409,163100,538481920,9120,9120,9120,9120,0
|
|
20240409,163000,538481920,9120,9120,9120,9120,0
|
|
20240409,162900,538481920,9120,9120,9120,9120,0
|
|
20240409,162800,538481920,9120,9120,9120,9120,0
|
|
20240409,162700,538481920,9120,9120,9120,9120,0
|
|
20240409,162600,538481920,9120,9120,9120,9120,0
|
|
20240409,162500,538481920,9120,9120,9120,9120,0
|
|
20240409,162400,538481920,9120,9120,9120,9120,1017
|
|
20240409,162300,538481920,9120,9120,9120,9120,0
|
|
20240409,162200,538481920,9120,9120,9120,9120,0
|
|
20240409,162100,538481920,9120,9120,9120,9120,0
|
|
20240409,162000,538481920,9120,9120,9120,9120,0
|
|
20240409,161900,538481920,9120,9120,9120,9120,0
|
|
20240409,161800,538481920,9120,9120,9120,9120,0
|
|
20240409,161700,538481920,9120,9120,9120,9120,0
|
|
20240409,161600,538481920,9120,9120,9120,9120,0
|
|
20240409,161500,538481920,9120,9120,9120,9120,0
|
|
20240409,161400,538481920,9120,9120,9120,9120,0
|
|
20240409,161300,538481920,9120,9120,9120,9120,0
|
|
20240409,161200,538481920,9120,9120,9120,9120,0
|
|
20240409,161100,538481920,9120,9120,9120,9120,0
|
|
20240409,161000,538481920,9120,9120,9120,9120,0
|
|
20240409,160900,538481920,9120,9120,9120,9120,0
|
|
20240409,160800,538481920,9120,9120,9120,9120,0
|
|
20240409,160700,538481920,9120,9120,9120,9120,0
|
|
20240409,160600,538481920,9120,9120,9120,9120,0
|
|
20240409,160500,538481920,9120,9120,9120,9120,0
|
|
20240409,160400,538481920,9120,9120,9120,9120,0
|
|
20240409,160300,538481920,9120,9120,9120,9120,0
|
|
20240409,160200,538481920,9120,9120,9120,9120,0
|
|
20240409,160100,538481920,9120,9120,9120,9120,0
|
|
20240409,160000,538481920,9120,9120,9120,9120,0
|
|
20240409,155900,538481920,9120,9120,9120,9120,0
|
|
20240409,155800,538481920,9120,9120,9120,9120,0
|
|
20240409,155700,538481920,9120,9120,9120,9120,0
|
|
20240409,155600,538481920,9120,9120,9120,9120,0
|
|
20240409,155500,538481920,9120,9120,9120,9120,0
|
|
20240409,155400,538481920,9120,9120,9120,9120,1017
|
|
20240409,155300,538481920,9120,9120,9120,9120,0
|
|
20240409,155200,538481920,9120,9120,9120,9120,0
|
|
20240409,155100,538481920,9120,9120,9120,9120,0
|
|
20240409,155000,538481920,9120,9120,9120,9120,0
|
|
20240409,154900,538481920,9120,9120,9120,9120,0
|
|
20240409,154800,538481920,9120,9120,9120,9120,0
|
|
20240409,154700,538481920,9120,9120,9120,9120,0
|
|
20240409,154600,538481920,9120,9120,9120,9120,0
|
|
20240409,154500,538481920,9120,9120,9120,9120,0
|
|
20240409,154400,538481920,9120,9120,9120,9120,0
|
|
20240409,154300,538481920,9120,9120,9120,9120,0
|
|
20240409,154200,538481920,9120,9120,9120,9120,0
|
|
20240409,154100,538481920,9120,9120,9120,9120,0
|
|
20240409,154000,538481920,9120,9120,9120,9120,0
|
|
20240409,153900,538481920,9120,9120,9120,9120,0
|
|
20240409,153800,538481920,9120,9120,9120,9120,0
|
|
20240409,153700,538481920,9120,9120,9120,9120,0
|
|
20240409,153600,538481920,9120,9120,9120,9120,0
|
|
20240409,153500,538481920,9120,9120,9120,9120,0
|
|
20240409,153400,538481920,9120,9120,9120,9120,0
|
|
20240409,153300,538481920,9120,9120,9120,9120,0
|
|
20240409,153200,538481920,9120,9120,9120,9120,0
|
|
20240409,153100,538481920,9120,9120,9120,9120,0
|
|
20240409,153000,538481920,9120,9120,9120,9120,1017
|
|
20240409,152900,529206880,9120,9120,9120,9120,0
|
|
20240409,152800,529206880,9120,9120,9120,9120,0
|
|
20240409,152700,529206880,9120,9120,9120,9120,0
|
|
20240409,152600,529206880,9120,9120,9120,9120,0
|
|
20240409,152500,529206880,9120,9120,9120,9120,0
|
|
20240409,152400,529206880,9120,9120,9120,9120,0
|
|
20240409,152300,529206880,9120,9120,9120,9120,0
|
|
20240409,152200,529206880,9120,9120,9120,9120,0
|
|
20240409,152100,529206880,9120,9120,9120,9120,0
|
|
20240409,152000,529206880,9120,9120,9120,9120,0
|
|
20240409,151900,529206880,9120,9140,9140,9120,74
|
|
20240409,151800,528530960,9140,9140,9140,9140,70
|
|
20240409,151700,527891160,9120,9130,9140,9120,94
|
|
20240409,151600,527033080,9120,9100,9120,9090,63
|
|
20240409,151500,526458810,9100,9110,9110,9100,10
|
|
20240409,151400,526367770,9100,9100,9100,9090,15
|
|
20240409,151300,526231360,9090,9100,9100,9090,11
|
|
20240409,151200,526131350,9110,9110,9120,9100,11
|
|
20240409,151100,526031170,9110,9100,9110,9100,179
|
|
20240409,151000,524402220,9090,9080,9100,9080,63
|
|
20240409,150900,523829220,9080,9080,9080,9080,409
|
|
20240409,150800,520115500,9080,9120,9120,9080,1064
|
|
20240409,150700,510434070,9110,9110,9110,9110,11
|
|
20240409,150600,510333860,9110,9110,9110,9110,14
|
|
20240409,150500,510206320,9120,9120,9120,9120,478
|
|
20240409,150400,505846960,9130,9130,9130,9120,21
|
|
20240409,150300,505655320,9120,9120,9120,9120,121
|
|
20240409,150200,504551800,9120,9120,9120,9120,4
|
|
20240409,150100,504515320,9120,9120,9120,9120,4
|
|
20240409,150000,504478840,9110,9120,9120,9110,5
|
|
20240409,145900,504433250,9110,9110,9120,9110,159
|
|
20240409,145800,502984720,9110,9080,9110,9080,250
|
|
20240409,145700,500710480,9090,9090,9090,9090,0
|
|
20240409,145600,500710480,9090,9090,9090,9090,17
|
|
20240409,145500,500555950,9090,9090,9090,9090,8
|
|
20240409,145400,500483230,9080,9080,9080,9080,1
|
|
20240409,145300,500474150,9090,9090,9090,9090,83
|
|
20240409,145200,499719680,9090,9090,9090,9090,0
|
|
20240409,145100,499719680,9090,9080,9090,9080,1003
|
|
20240409,145000,490602420,9090,9080,9090,9080,94
|
|
20240409,144900,489748890,9080,9080,9080,9080,126
|
|
20240409,144800,488604810,9070,9070,9070,9070,4
|
|
20240409,144700,488568530,9070,9080,9090,9070,167
|
|
20240409,144600,487051340,9080,9080,9080,9080,2
|
|
20240409,144500,487033180,9080,9080,9080,9080,12
|
|
20240409,144400,486924220,9080,9080,9080,9080,96
|
|
20240409,144300,486052540,9090,9090,9090,9090,0
|
|
20240409,144200,486052540,9090,9090,9090,9090,0
|
|
20240409,144100,486052540,9090,9090,9090,9090,5
|
|
20240409,144000,486007090,9100,9110,9110,9100,90
|
|
20240409,143900,485187920,9100,9100,9100,9100,314
|
|
20240409,143800,482330520,9080,9080,9080,9080,141
|
|
20240409,143700,481050240,9080,9100,9100,9080,106
|
|
20240409,143600,480086730,9110,9110,9110,9110,0
|
|
20240409,143500,480086730,9110,9120,9120,9110,24
|
|
20240409,143400,479867920,9110,9110,9110,9110,152
|
|
20240409,143300,478483200,9100,9100,9100,9100,1
|
|
20240409,143200,478474100,9100,9110,9110,9100,273
|
|
20240409,143100,475988750,9110,9100,9110,9100,214
|
|
20240409,143000,474040860,9090,9090,9090,9090,7
|
|
20240409,142900,473977230,9090,9080,9120,9080,5394
|
|
20240409,142800,424998870,9080,9080,9080,9080,8
|
|
20240409,142700,424926230,9070,9070,9070,9070,2
|
|
20240409,142600,424908090,9070,9070,9070,9070,685
|
|
20240409,142500,418695140,9070,9070,9070,9070,99
|
|
20240409,142400,417797210,9080,9080,9080,9080,4
|
|
20240409,142300,417760890,9080,9080,9080,9070,262
|
|
20240409,142200,415382840,9080,9080,9080,9080,8
|
|
20240409,142100,415310200,9080,9080,9080,9080,4
|
|
20240409,142000,415273880,9070,9080,9080,9070,95
|
|
20240409,141900,414412190,9080,9080,9080,9080,0
|
|
20240409,141800,414412190,9080,9080,9080,9080,0
|
|
20240409,141700,414412190,9080,9080,9080,9080,50
|
|
20240409,141600,413958190,9080,9090,9090,9080,12
|
|
20240409,141500,413849120,9090,9090,9090,9090,3
|
|
20240409,141400,413821850,9100,9110,9110,9100,423
|
|
20240409,141300,409968360,9120,9120,9120,9110,8
|
|
20240409,141200,409895420,9120,9110,9120,9110,6
|
|
20240409,141100,409840710,9120,9110,9120,9110,111
|
|
20240409,141000,408829290,9120,9120,9120,9120,3
|
|
20240409,140900,408801930,9120,9120,9120,9110,12
|
|
20240409,140800,408692500,9120,9120,9120,9120,9
|
|
20240409,140700,408610420,9110,9120,9120,9110,93
|
|
20240409,140600,407763160,9110,9120,9120,9110,2
|
|
20240409,140500,407744930,9120,9100,9120,9100,169
|
|
20240409,140400,406204470,9090,9090,9090,9090,107
|
|
20240409,140300,405231840,9090,9060,9090,9060,318
|
|
20240409,140200,402345300,9070,9070,9070,9070,0
|
|
20240409,140100,402345300,9070,9070,9070,9070,7
|
|
20240409,140000,402281810,9070,9070,9070,9070,10
|
|
20240409,135900,402191110,9070,9070,9070,9060,83
|
|
20240409,135800,401438320,9070,9070,9070,9070,40
|
|
20240409,135700,401075520,9070,9070,9070,9070,0
|
|
20240409,135600,401075520,9070,9070,9080,9070,335
|
|
20240409,135500,398036850,9080,9080,9080,9070,118
|
|
20240409,135400,396966310,9080,9080,9080,9080,4
|
|
20240409,135300,396929990,9080,9080,9080,9080,21
|
|
20240409,135200,396739310,9070,9080,9080,9070,95
|
|
20240409,135100,395877620,9080,9080,9080,9080,4
|
|
20240409,135000,395841300,9070,9080,9080,9070,304
|
|
20240409,134900,393083980,9070,9070,9070,9070,341
|
|
20240409,134800,389991110,9070,9070,9070,9070,50
|
|
20240409,134700,389537610,9070,9070,9070,9070,500
|
|
20240409,134600,385002610,9080,9080,9080,9080,60
|
|
20240409,134500,384457810,9080,9080,9080,9080,157
|
|
20240409,134400,383032250,9070,9080,9080,9070,658
|
|
20240409,134300,377062010,9080,9080,9080,9070,211
|
|
20240409,134200,375147070,9070,9070,9070,9070,251
|
|
20240409,134100,372870500,9070,9070,9070,9070,33
|
|
20240409,134000,372571190,9080,9090,9090,9080,330
|
|
20240409,133900,369572420,9090,9090,9090,9090,76
|
|
20240409,133800,368881580,9080,9080,9080,9080,7
|
|
20240409,133700,368818020,9080,9070,9080,9070,163
|
|
20240409,133600,367338950,9080,9080,9080,9080,10
|
|
20240409,133500,367248150,9070,9060,9070,9060,163
|
|
20240409,133400,365770460,9060,9060,9060,9060,32
|
|
20240409,133300,365480540,9060,9060,9060,9060,0
|
|
20240409,133200,365480540,9060,9060,9060,9060,2
|
|
20240409,133100,365462420,9060,9070,9070,9060,6
|
|
20240409,133000,365408050,9070,9070,9070,9070,83
|
|
20240409,132900,364655240,9070,9070,9070,9070,0
|
|
20240409,132800,364655240,9070,9060,9070,9060,96
|
|
20240409,132700,363785430,9060,9060,9060,9060,325
|
|
20240409,132600,360840930,9060,9060,9060,9060,0
|
|
20240409,132500,360840930,9060,9070,9070,9060,12
|
|
20240409,132400,360732100,9080,9080,9080,9080,12
|
|
20240409,132300,360623140,9080,9080,9080,9080,0
|
|
20240409,132200,360623140,9080,9080,9080,9080,10
|
|
20240409,132100,360532340,9080,9080,9080,9080,91
|
|
20240409,132000,359706060,9070,9070,9070,9070,4
|
|
20240409,131900,359669780,9070,9070,9070,9070,90
|
|
20240409,131800,358853480,9070,9070,9070,9070,1
|
|
20240409,131700,358844410,9080,9080,9080,9080,0
|
|
20240409,131600,358844410,9080,9080,9080,9080,9
|
|
20240409,131500,358762690,9080,9080,9080,9080,0
|
|
20240409,131400,358762690,9080,9080,9080,9080,3
|
|
20240409,131300,358735450,9080,9070,9080,9070,182
|
|
20240409,131200,357083780,9060,9070,9070,9060,94
|
|
20240409,131100,356232100,9060,9060,9060,9060,1
|
|
20240409,131000,356223040,9060,9060,9060,9060,0
|
|
20240409,130900,356223040,9060,9060,9060,9060,262
|
|
20240409,130800,353849320,9060,9060,9060,9060,28
|
|
20240409,130700,353595640,9070,9070,9070,9070,0
|
|
20240409,130600,353595640,9070,9080,9080,9070,22
|
|
20240409,130500,353396060,9080,9080,9080,9080,4
|
|
20240409,130400,353359740,9070,9070,9070,9070,1
|
|
20240409,130300,353350670,9070,9070,9070,9070,90
|
|
20240409,130200,352534370,9070,9070,9070,9070,20
|
|
20240409,130100,352352970,9070,9070,9070,9070,2
|
|
20240409,130000,352334830,9080,9080,9080,9080,3
|
|
20240409,125900,352307590,9080,9070,9080,9070,53
|
|
20240409,125800,351826870,9070,9070,9070,9070,0
|
|
20240409,125700,351826870,9070,9070,9070,9070,38
|
|
20240409,125600,351482210,9070,9070,9070,9070,0
|
|
20240409,125500,351482210,9070,9080,9080,9070,599
|
|
20240409,125400,346048220,9080,9080,9080,9080,13
|
|
20240409,125300,345930180,9080,9080,9080,9080,0
|
|
20240409,125200,345930180,9080,9080,9080,9080,100
|
|
20240409,125100,345022180,9080,9080,9080,9080,30
|
|
20240409,125000,344749780,9080,9080,9080,9080,4
|
|
20240409,124900,344713460,9090,9090,9090,9090,0
|
|
20240409,124800,344713460,9090,9090,9090,9090,76
|
|
20240409,124700,344022620,9090,9080,9090,9080,4
|
|
20240409,124600,343986280,9080,9080,9080,9080,90
|
|
20240409,124500,343169080,9070,9060,9070,9050,1802
|
|
20240409,124400,326826790,9060,9060,9060,9060,0
|
|
20240409,124300,326826790,9060,9060,9060,9060,92
|
|
20240409,124200,325993270,9060,9060,9070,9060,787
|
|
20240409,124100,318856050,9060,9060,9060,9060,4
|
|
20240409,124000,318819810,9050,9050,9050,9050,1
|
|
20240409,123900,318810760,9060,9060,9060,9060,10
|
|
20240409,123800,318720160,9070,9070,9070,9070,0
|
|
20240409,123700,318720160,9070,9050,9070,9050,565
|
|
20240409,123600,313597440,9060,9070,9070,9060,330
|
|
20240409,123500,310604560,9070,9070,9070,9070,0
|
|
20240409,123400,310604560,9070,9070,9070,9070,2
|
|
20240409,123300,310586420,9070,9080,9080,9070,352
|
|
20240409,123200,307390380,9080,9070,9080,9070,75
|
|
20240409,123100,306710070,9050,9050,9050,9050,0
|
|
20240409,123000,306710070,9050,9060,9060,9050,398
|
|
20240409,122900,303107600,9050,9040,9050,9040,142
|
|
20240409,122800,301823180,9040,9030,9040,9030,5
|
|
20240409,122700,301777990,9040,9030,9040,9030,94
|
|
20240409,122600,300929130,9040,9040,9040,9030,6
|
|
20240409,122500,300874900,9040,9040,9040,9040,0
|
|
20240409,122400,300874900,9040,9040,9040,9040,9
|
|
20240409,122300,300793540,9040,9040,9040,9030,5
|
|
20240409,122200,300748350,9030,9030,9030,9030,2
|
|
20240409,122100,300730290,9040,9040,9040,9040,87
|
|
20240409,122000,299943810,9050,9050,9050,9050,11
|
|
20240409,121900,299844260,9040,9040,9040,9040,2
|
|
20240409,121800,299826180,9040,9040,9040,9040,90
|
|
20240409,121700,299012580,9040,9040,9040,9040,0
|
|
20240409,121600,299012580,9040,9040,9040,9040,1
|
|
20240409,121500,299003540,9050,9050,9050,9050,1
|
|
20240409,121400,298994490,9050,9050,9050,9050,34
|
|
20240409,121300,298686790,9050,9050,9050,9050,1
|
|
20240409,121200,298677740,9050,9050,9050,9050,326
|
|
20240409,121100,295727440,9050,9060,9060,9050,94
|
|
20240409,121000,294876700,9060,9060,9060,9060,4
|
|
20240409,120900,294840460,9060,9050,9060,9050,5
|
|
20240409,120800,294795170,9050,9060,9060,9050,94
|
|
20240409,120700,293944430,9060,9060,9060,9060,4
|
|
20240409,120600,293908190,9050,9050,9050,9050,2
|
|
20240409,120500,293890090,9060,9070,9070,9060,73
|
|
20240409,120400,293228110,9060,9060,9060,9060,0
|
|
20240409,120300,293228110,9060,9060,9060,9060,40
|
|
20240409,120200,292865710,9060,9060,9060,9060,51
|
|
20240409,120100,292403650,9060,9060,9060,9060,0
|
|
20240409,120000,292403650,9060,9060,9060,9060,75
|
|
20240409,115900,291724150,9060,9060,9060,9060,149
|
|
20240409,115800,290374210,9060,9060,9060,9060,68
|
|
20240409,115700,289758130,9060,9060,9060,9060,73
|
|
20240409,115600,289096750,9050,9050,9050,9050,90
|
|
20240409,115500,288282250,9050,9060,9060,9050,2
|
|
20240409,115400,288264140,9060,9060,9060,9060,0
|
|
20240409,115300,288264140,9060,9060,9060,9060,109
|
|
20240409,115200,287276600,9050,9050,9050,9050,2
|
|
20240409,115100,287258500,9050,9050,9050,9050,0
|
|
20240409,115000,287258500,9050,9060,9060,9050,94
|
|
20240409,114900,286407760,9060,9060,9060,9060,5
|
|
20240409,114800,286362460,9050,9060,9060,9050,17
|
|
20240409,114700,286208450,9060,9050,9060,9050,201
|
|
20240409,114600,284389360,9040,9040,9040,9040,0
|
|
20240409,114500,284389360,9040,9040,9040,9040,79
|
|
20240409,114400,283675200,9030,9040,9040,9030,72
|
|
20240409,114300,283024920,9050,9050,9050,9050,2
|
|
20240409,114200,283006820,9040,9020,9040,9020,37
|
|
20240409,114100,282672370,9030,9020,9030,9010,325
|
|
20240409,114000,279741610,9000,9050,9050,9000,995
|
|
20240409,113900,270781650,9060,9060,9060,9060,5
|
|
20240409,113800,270736350,9060,9070,9070,9060,12
|
|
20240409,113700,270627530,9070,9070,9070,9070,0
|
|
20240409,113600,270627530,9070,9070,9070,9070,3
|
|
20240409,113500,270600320,9070,9080,9080,9070,55
|
|
20240409,113400,270101420,9040,9040,9040,9040,0
|
|
20240409,113300,270101420,9040,9080,9080,9040,142
|
|
20240409,113200,268815380,9080,9070,9080,9070,264
|
|
20240409,113100,266419170,9070,9070,9070,9070,1
|
|
20240409,113000,266410100,9080,9080,9080,9080,1
|
|
20240409,112900,266401020,9080,9080,9080,9080,500
|
|
20240409,112800,261861020,9090,9080,9090,9080,27
|
|
20240409,112700,261615820,9090,9090,9090,9090,44
|
|
20240409,112600,261215860,9090,9090,9090,9090,0
|
|
20240409,112500,261215860,9090,9090,9090,9090,12
|
|
20240409,112400,261106780,9080,9080,9090,9080,91
|
|
20240409,112300,260280460,9080,9080,9080,9080,5
|
|
20240409,112200,260235060,9060,9060,9060,9060,0
|
|
20240409,112100,260235060,9060,9040,9060,9040,744
|
|
20240409,112000,253495340,9040,9040,9040,9040,42
|
|
20240409,111900,253115660,9040,9050,9050,9040,100
|
|
20240409,111800,252210830,9050,9050,9050,9050,1
|
|
20240409,111700,252201780,9050,9050,9050,9050,0
|
|
20240409,111600,252201780,9050,9060,9060,9050,290
|
|
20240409,111500,249575280,9060,9090,9090,9060,4170
|
|
20240409,111400,211784640,9090,9090,9090,9080,20
|
|
20240409,111300,211602850,9090,9100,9100,9090,114
|
|
20240409,111200,210566260,9100,9100,9100,9100,7
|
|
20240409,111100,210502560,9100,9090,9100,9090,243
|
|
20240409,111000,208291430,9090,9090,9100,9090,583
|
|
20240409,110900,202987960,9090,9080,9090,9080,451
|
|
20240409,110800,198892330,9080,9080,9080,9080,4
|
|
20240409,110700,198856010,9090,9100,9100,9090,135
|
|
20240409,110600,197628420,9110,9110,9110,9110,0
|
|
20240409,110500,197628420,9110,9110,9110,9110,1
|
|
20240409,110400,197619310,9110,9100,9110,9100,220
|
|
20240409,110300,195616120,9110,9110,9110,9110,0
|
|
20240409,110200,195616120,9110,9110,9110,9110,5
|
|
20240409,110100,195570570,9110,9110,9110,9110,153
|
|
20240409,110000,194176740,9100,9100,9100,9090,50
|
|
20240409,105900,193721830,9100,9100,9100,9100,83
|
|
20240409,105800,192966530,9100,9110,9110,9070,13
|
|
20240409,105700,192848210,9110,9060,9110,9060,969
|
|
20240409,105600,184036830,9060,9060,9060,9060,90
|
|
20240409,105500,183221430,9070,9070,9070,9070,0
|
|
20240409,105400,183221430,9070,9050,9070,9050,11
|
|
20240409,105300,183121690,9050,9070,9070,9050,1151
|
|
20240409,105200,172702930,9070,9060,9080,9060,45
|
|
20240409,105100,172295160,9090,9090,9090,9090,0
|
|
20240409,105000,172295160,9090,9060,9090,9060,120
|
|
20240409,104900,171206170,9050,9080,9080,9050,2031
|
|
20240409,104800,152819920,9080,9080,9080,9080,0
|
|
20240409,104700,152819920,9080,9080,9080,9080,9
|
|
20240409,104600,152738200,9060,9060,9060,9060,0
|
|
20240409,104500,152738200,9060,9060,9060,9060,40
|
|
20240409,104400,152375800,9060,9060,9060,9060,3
|
|
20240409,104300,152348620,9090,9120,9120,9090,1079
|
|
20240409,104200,142539510,9100,9010,9100,9010,1379
|
|
20240409,104100,130042810,9010,9010,9020,9010,139
|
|
20240409,104000,128790060,9000,9000,9000,9000,99
|
|
20240409,103900,127899060,9010,9010,9010,9010,6
|
|
20240409,103800,127845000,9010,9010,9010,9010,4
|
|
20240409,103700,127808960,9010,9000,9010,9000,94
|
|
20240409,103600,126962920,9010,9000,9010,9000,5
|
|
20240409,103500,126917880,9000,9000,9000,9000,0
|
|
20240409,103400,126917880,9000,9000,9000,9000,90
|
|
20240409,103300,126107880,9000,9000,9020,9000,1353
|
|
20240409,103200,113929750,9000,9000,9010,9000,688
|
|
20240409,103100,107736740,9010,9010,9010,9010,31
|
|
20240409,103000,107457430,9010,9010,9010,9010,8
|
|
20240409,102900,107385350,9010,9010,9010,9010,0
|
|
20240409,102800,107385350,9010,9030,9030,9010,1253
|
|
20240409,102700,96089510,9030,9030,9030,9030,0
|
|
20240409,102600,96089510,9030,9030,9030,9030,2
|
|
20240409,102500,96071450,9030,9030,9030,9030,0
|
|
20240409,102400,96071450,9030,9040,9040,9030,1500
|
|
20240409,102300,82524450,9050,9040,9050,9040,4
|
|
20240409,102200,82488260,9050,9050,9050,9050,1
|
|
20240409,102100,82479210,9040,9050,9050,9040,291
|
|
20240409,102000,79846560,9040,9050,9050,9040,118
|
|
20240409,101900,78779770,9040,9040,9040,9040,1
|
|
20240409,101800,78770730,9040,9040,9040,9040,90
|
|
20240409,101700,77957130,9040,9040,9040,9040,1
|
|
20240409,101600,77948090,9040,9040,9040,9040,1
|
|
20240409,101500,77939050,9050,9060,9060,9050,16
|
|
20240409,101400,77794200,9060,9060,9060,9060,0
|
|
20240409,101300,77794200,9060,9060,9060,9060,99
|
|
20240409,101200,76897260,9050,9040,9050,9030,1108
|
|
20240409,101100,66872400,9040,9040,9040,9040,16
|
|
20240409,101000,66727760,9040,9040,9040,9030,153
|
|
20240409,100900,65346140,9040,9040,9040,9030,94
|
|
20240409,100800,64497290,9040,9040,9040,9040,55
|
|
20240409,100700,64000090,9040,9040,9040,9040,40
|
|
20240409,100600,63638490,9050,9040,9050,9030,504
|
|
20240409,100500,59086850,9040,9040,9040,9040,0
|
|
20240409,100400,59086850,9040,9060,9060,9040,1171
|
|
20240409,100300,48488500,9060,9070,9070,9060,91
|
|
20240409,100200,47664030,9070,9070,9070,9070,0
|
|
20240409,100100,47664030,9070,9070,9070,9070,0
|
|
20240409,100000,47664030,9070,9070,9070,9070,409
|
|
20240409,095900,43954400,9070,9080,9080,9070,4
|
|
20240409,095800,43918100,9070,9070,9070,9070,0
|
|
20240409,095700,43918100,9070,9080,9080,9070,728
|
|
20240409,095600,37307970,9100,9100,9100,9100,0
|
|
20240409,095500,37307970,9100,9080,9100,9080,5
|
|
20240409,095400,37262520,9090,9090,9090,9090,1
|
|
20240409,095300,37253430,9090,9090,9090,9090,1
|
|
20240409,095200,37244340,9100,9080,9100,9080,10
|
|
20240409,095100,37153440,9080,9080,9080,9080,0
|
|
20240409,095000,37153440,9080,9080,9080,9080,0
|
|
20240409,094900,37153440,9080,9080,9080,9080,0
|
|
20240409,094800,37153440,9080,9080,9080,9080,11
|
|
20240409,094700,37053560,9090,9090,9090,9090,1
|
|
20240409,094600,37044470,9090,9090,9090,9090,67
|
|
20240409,094500,36435440,9080,9080,9080,9080,2
|
|
20240409,094400,36417280,9080,9120,9120,9080,369
|
|
20240409,094300,33063230,9090,9120,9120,9090,1017
|
|
20240409,094200,23818220,9120,9120,9120,9120,17
|
|
20240409,094100,23663180,9110,9110,9110,9110,110
|
|
20240409,094000,22661080,9110,9100,9110,9100,17
|
|
20240409,093900,22506370,9110,9110,9110,9110,0
|
|
20240409,093800,22506370,9110,9100,9110,9090,531
|
|
20240409,093700,17674260,9110,9120,9120,9110,4
|
|
20240409,093600,17637810,9110,9110,9110,9110,3
|
|
20240409,093500,17610480,9100,9100,9100,9100,0
|
|
20240409,093400,17610480,9100,9100,9110,9100,84
|
|
20240409,093300,16845990,9090,9100,9100,9090,140
|
|
20240409,093200,15572020,9110,9110,9110,9110,3
|
|
20240409,093100,15544690,9100,9100,9110,9100,52
|
|
20240409,093000,15071430,9120,9090,9120,9090,12
|
|
20240409,092900,14962230,9120,9120,9120,9120,0
|
|
20240409,092800,14962230,9120,9100,9120,9100,22
|
|
20240409,092700,14761610,9090,9090,9090,9090,150
|
|
20240409,092600,13398110,9140,9140,9140,9140,0
|
|
20240409,092500,13398110,9140,9140,9140,9140,0
|
|
20240409,092400,13398110,9140,9140,9140,9140,0
|
|
20240409,092300,13398110,9140,9130,9140,9130,90
|
|
20240409,092200,12575520,9150,9150,9150,9150,0
|
|
20240409,092100,12575520,9150,9130,9150,9130,3
|
|
20240409,092000,12548100,9090,9100,9100,9090,30
|
|
20240409,091900,12275230,9170,9160,9170,9160,33
|
|
20240409,091800,11972940,9090,9090,9090,9090,0
|
|
20240409,091700,11972940,9090,9090,9090,9090,2
|
|
20240409,091600,11954760,9180,9120,9190,9120,156
|
|
20240409,091500,10528190,9120,9120,9120,9120,7
|
|
20240409,091400,10464350,9080,9090,9090,9080,60
|
|
20240409,091300,9919040,9130,9090,9130,9090,26
|
|
20240409,091200,9682660,9120,9100,9120,9100,2
|
|
20240409,091100,9664440,9080,9080,9080,9080,0
|
|
20240409,091000,9664440,9080,9080,9080,9080,0
|
|
20240409,090900,9664440,9080,9080,9080,9080,21
|
|
20240409,090800,9473760,9080,9080,9080,9060,472
|
|
20240409,090700,5196420,9080,9070,9080,9060,50
|
|
20240409,090600,4742450,9080,9080,9080,9080,0
|
|
20240409,090500,4742450,9080,9080,9080,9080,76
|
|
20240409,090400,4052370,9160,9100,9160,9090,78
|
|
20240409,090300,3342460,9100,9100,9100,9100,112
|
|
20240409,090200,2323260,9100,9120,9120,9100,244
|
|
20240409,090100,101200,9200,9200,9200,9200,0
|
|
20240409,090000,101200,9200,9200,9200,9200,11
|