587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184400,42824320,8030,8030,8030,8030,39
|
|
20240409,184300,42824320,8030,8030,8030,8030,0
|
|
20240409,184200,42824320,8030,8030,8030,8030,0
|
|
20240409,184100,42824320,8030,8030,8030,8030,0
|
|
20240409,184000,42824320,8030,8030,8030,8030,0
|
|
20240409,183900,42824320,8030,8030,8030,8030,0
|
|
20240409,183800,42824320,8030,8030,8030,8030,0
|
|
20240409,183700,42824320,8030,8030,8030,8030,0
|
|
20240409,183600,42824320,8030,8030,8030,8030,0
|
|
20240409,183500,42824320,8030,8030,8030,8030,0
|
|
20240409,183400,42824320,8030,8030,8030,8030,0
|
|
20240409,183300,42824320,8030,8030,8030,8030,0
|
|
20240409,183200,42824320,8030,8030,8030,8030,0
|
|
20240409,183100,42824320,8030,8030,8030,8030,0
|
|
20240409,183000,42824320,8030,8030,8030,8030,0
|
|
20240409,182900,42824320,8030,8030,8030,8030,0
|
|
20240409,182800,42824320,8030,8030,8030,8030,0
|
|
20240409,182700,42824320,8030,8030,8030,8030,0
|
|
20240409,182600,42824320,8030,8030,8030,8030,0
|
|
20240409,182500,42824320,8030,8030,8030,8030,0
|
|
20240409,182400,42824320,8030,8030,8030,8030,0
|
|
20240409,182300,42824320,8030,8030,8030,8030,0
|
|
20240409,182200,42824320,8030,8030,8030,8030,0
|
|
20240409,182100,42824320,8030,8030,8030,8030,0
|
|
20240409,182000,42824320,8030,8030,8030,8030,0
|
|
20240409,181900,42824320,8030,8030,8030,8030,0
|
|
20240409,181800,42824320,8030,8030,8030,8030,0
|
|
20240409,181700,42824320,8030,8030,8030,8030,0
|
|
20240409,181600,42824320,8030,8030,8030,8030,0
|
|
20240409,181500,42824320,8030,8030,8030,8030,0
|
|
20240409,181400,42824320,8030,8030,8030,8030,39
|
|
20240409,181300,42824320,8030,8030,8030,8030,0
|
|
20240409,181200,42824320,8030,8030,8030,8030,0
|
|
20240409,181100,42824320,8030,8030,8030,8030,0
|
|
20240409,181000,42824320,8030,8030,8030,8030,0
|
|
20240409,180900,42824320,8030,8030,8030,8030,0
|
|
20240409,180800,42824320,8030,8030,8030,8030,0
|
|
20240409,180700,42824320,8030,8030,8030,8030,0
|
|
20240409,180600,42824320,8030,8030,8030,8030,0
|
|
20240409,180500,42824320,8030,8030,8030,8030,0
|
|
20240409,180400,42824320,8030,8030,8030,8030,0
|
|
20240409,180300,42824320,8030,8030,8030,8030,0
|
|
20240409,180200,42824320,8030,8030,8030,8030,0
|
|
20240409,180100,42824320,8030,8030,8030,8030,0
|
|
20240409,180000,42824320,8030,8030,8030,8030,0
|
|
20240409,175900,42824320,8030,8030,8030,8030,0
|
|
20240409,175800,42824320,8030,8030,8030,8030,0
|
|
20240409,175700,42824320,8030,8030,8030,8030,0
|
|
20240409,175600,42824320,8030,8030,8030,8030,0
|
|
20240409,175500,42824320,8030,8030,8030,8030,0
|
|
20240409,175400,42824320,8030,8030,8030,8030,0
|
|
20240409,175300,42824320,8030,8030,8030,8030,0
|
|
20240409,175200,42824320,8030,8030,8030,8030,0
|
|
20240409,175100,42824320,8030,8030,8030,8030,0
|
|
20240409,175000,42824320,8030,8030,8030,8030,0
|
|
20240409,174900,42824320,8030,8030,8030,8030,0
|
|
20240409,174800,42824320,8030,8030,8030,8030,0
|
|
20240409,174700,42824320,8030,8030,8030,8030,0
|
|
20240409,174600,42824320,8030,8030,8030,8030,0
|
|
20240409,174500,42824320,8030,8030,8030,8030,0
|
|
20240409,174400,42824320,8030,8030,8030,8030,39
|
|
20240409,174300,42824320,8030,8030,8030,8030,0
|
|
20240409,174200,42824320,8030,8030,8030,8030,0
|
|
20240409,174100,42824320,8030,8030,8030,8030,0
|
|
20240409,174000,42824320,8030,8030,8030,8030,0
|
|
20240409,173900,42824320,8030,8030,8030,8030,0
|
|
20240409,173800,42824320,8030,8030,8030,8030,0
|
|
20240409,173700,42824320,8030,8030,8030,8030,0
|
|
20240409,173600,42824320,8030,8030,8030,8030,0
|
|
20240409,173500,42824320,8030,8030,8030,8030,0
|
|
20240409,173400,42824320,8030,8030,8030,8030,0
|
|
20240409,173300,42824320,8030,8030,8030,8030,0
|
|
20240409,173200,42824320,8030,8030,8030,8030,0
|
|
20240409,173100,42824320,8030,8030,8030,8030,0
|
|
20240409,173000,42824320,8030,8030,8030,8030,0
|
|
20240409,172900,42824320,8030,8030,8030,8030,0
|
|
20240409,172800,42824320,8030,8030,8030,8030,0
|
|
20240409,172700,42824320,8030,8030,8030,8030,0
|
|
20240409,172600,42824320,8030,8030,8030,8030,0
|
|
20240409,172500,42824320,8030,8030,8030,8030,0
|
|
20240409,172400,42824320,8030,8030,8030,8030,0
|
|
20240409,172300,42824320,8030,8030,8030,8030,0
|
|
20240409,172200,42824320,8030,8030,8030,8030,0
|
|
20240409,172100,42824320,8030,8030,8030,8030,0
|
|
20240409,172000,42824320,8030,8030,8030,8030,0
|
|
20240409,171900,42824320,8030,8030,8030,8030,0
|
|
20240409,171800,42824320,8030,8030,8030,8030,0
|
|
20240409,171700,42824320,8030,8030,8030,8030,0
|
|
20240409,171600,42824320,8030,8030,8030,8030,0
|
|
20240409,171500,42824320,8030,8030,8030,8030,0
|
|
20240409,171400,42824320,8030,8030,8030,8030,39
|
|
20240409,171300,42824320,8030,8030,8030,8030,0
|
|
20240409,171200,42824320,8030,8030,8030,8030,0
|
|
20240409,171100,42824320,8030,8030,8030,8030,0
|
|
20240409,171000,42824320,8030,8030,8030,8030,0
|
|
20240409,170900,42824320,8030,8030,8030,8030,0
|
|
20240409,170800,42824320,8030,8030,8030,8030,0
|
|
20240409,170700,42824320,8030,8030,8030,8030,0
|
|
20240409,170600,42824320,8030,8030,8030,8030,0
|
|
20240409,170500,42824320,8030,8030,8030,8030,0
|
|
20240409,170400,42824320,8030,8030,8030,8030,0
|
|
20240409,170300,42824320,8030,8030,8030,8030,0
|
|
20240409,170200,42824320,8030,8030,8030,8030,0
|
|
20240409,170100,42824320,8030,8030,8030,8030,0
|
|
20240409,170000,42824320,8030,8030,8030,8030,0
|
|
20240409,165900,42824320,8030,8030,8030,8030,0
|
|
20240409,165800,42824320,8030,8030,8030,8030,0
|
|
20240409,165700,42824320,8030,8030,8030,8030,0
|
|
20240409,165600,42824320,8030,8030,8030,8030,0
|
|
20240409,165500,42824320,8030,8030,8030,8030,0
|
|
20240409,165400,42824320,8030,8030,8030,8030,0
|
|
20240409,165300,42824320,8030,8030,8030,8030,0
|
|
20240409,165200,42824320,8030,8030,8030,8030,0
|
|
20240409,165100,42824320,8030,8030,8030,8030,0
|
|
20240409,165000,42824320,8030,8030,8030,8030,0
|
|
20240409,164900,42824320,8030,8030,8030,8030,0
|
|
20240409,164800,42824320,8030,8030,8030,8030,0
|
|
20240409,164700,42824320,8030,8030,8030,8030,0
|
|
20240409,164600,42824320,8030,8030,8030,8030,0
|
|
20240409,164500,42824320,8030,8030,8030,8030,0
|
|
20240409,164400,42824320,8030,8030,8030,8030,39
|
|
20240409,164300,42824320,8030,8030,8030,8030,0
|
|
20240409,164200,42824320,8030,8030,8030,8030,0
|
|
20240409,164100,42824320,8030,8030,8030,8030,0
|
|
20240409,164000,42824320,8030,8030,8030,8030,0
|
|
20240409,163900,42824320,8030,8030,8030,8030,0
|
|
20240409,163800,42824320,8030,8030,8030,8030,0
|
|
20240409,163700,42824320,8030,8030,8030,8030,0
|
|
20240409,163600,42824320,8030,8030,8030,8030,0
|
|
20240409,163500,42824320,8030,8030,8030,8030,0
|
|
20240409,163400,42824320,8030,8030,8030,8030,0
|
|
20240409,163300,42824320,8030,8030,8030,8030,0
|
|
20240409,163200,42824320,8030,8030,8030,8030,0
|
|
20240409,163100,42824320,8030,8030,8030,8030,0
|
|
20240409,163000,42824320,8030,8030,8030,8030,0
|
|
20240409,162900,42824320,8030,8030,8030,8030,0
|
|
20240409,162800,42824320,8030,8030,8030,8030,0
|
|
20240409,162700,42824320,8030,8030,8030,8030,0
|
|
20240409,162600,42824320,8030,8030,8030,8030,0
|
|
20240409,162500,42824320,8030,8030,8030,8030,0
|
|
20240409,162400,42824320,8030,8030,8030,8030,0
|
|
20240409,162300,42824320,8030,8030,8030,8030,0
|
|
20240409,162200,42824320,8030,8030,8030,8030,0
|
|
20240409,162100,42824320,8030,8030,8030,8030,0
|
|
20240409,162000,42824320,8030,8030,8030,8030,0
|
|
20240409,161900,42824320,8030,8030,8030,8030,0
|
|
20240409,161800,42824320,8030,8030,8030,8030,0
|
|
20240409,161700,42824320,8030,8030,8030,8030,0
|
|
20240409,161600,42824320,8030,8030,8030,8030,0
|
|
20240409,161500,42824320,8030,8030,8030,8030,0
|
|
20240409,161400,42824320,8030,8030,8030,8030,39
|
|
20240409,161300,42824320,8030,8030,8030,8030,0
|
|
20240409,161200,42824320,8030,8030,8030,8030,0
|
|
20240409,161100,42824320,8030,8030,8030,8030,0
|
|
20240409,161000,42824320,8030,8030,8030,8030,0
|
|
20240409,160900,42824320,8030,8030,8030,8030,0
|
|
20240409,160800,42824320,8030,8030,8030,8030,0
|
|
20240409,160700,42824320,8030,8030,8030,8030,0
|
|
20240409,160600,42824320,8030,8030,8030,8030,0
|
|
20240409,160500,42824320,8030,8030,8030,8030,0
|
|
20240409,160400,42824320,8030,8030,8030,8030,0
|
|
20240409,160300,42824320,8030,8030,8030,8030,0
|
|
20240409,160200,42824320,8030,8030,8030,8030,0
|
|
20240409,160100,42824320,8030,8030,8030,8030,0
|
|
20240409,160000,42824320,8030,8030,8030,8030,0
|
|
20240409,155900,42824320,8030,8030,8030,8030,0
|
|
20240409,155800,42824320,8030,8030,8030,8030,0
|
|
20240409,155700,42824320,8030,8030,8030,8030,0
|
|
20240409,155600,42824320,8030,8030,8030,8030,0
|
|
20240409,155500,42824320,8030,8030,8030,8030,0
|
|
20240409,155400,42824320,8030,8030,8030,8030,0
|
|
20240409,155300,42824320,8030,8030,8030,8030,0
|
|
20240409,155200,42824320,8030,8030,8030,8030,0
|
|
20240409,155100,42824320,8030,8030,8030,8030,0
|
|
20240409,155000,42824320,8030,8030,8030,8030,0
|
|
20240409,154900,42824320,8030,8030,8030,8030,0
|
|
20240409,154800,42824320,8030,8030,8030,8030,0
|
|
20240409,154700,42824320,8030,8030,8030,8030,0
|
|
20240409,154600,42824320,8030,8030,8030,8030,0
|
|
20240409,154500,42824320,8030,8030,8030,8030,0
|
|
20240409,154400,42824320,8030,8030,8030,8030,39
|
|
20240409,154300,42824320,8030,8030,8030,8030,0
|
|
20240409,154200,42824320,8030,8030,8030,8030,0
|
|
20240409,154100,42824320,8030,8030,8030,8030,0
|
|
20240409,154000,42824320,8030,8030,8030,8030,0
|
|
20240409,153900,42824320,8030,8030,8030,8030,0
|
|
20240409,153800,42824320,8030,8030,8030,8030,0
|
|
20240409,153700,42824320,8030,8030,8030,8030,0
|
|
20240409,153600,42824320,8030,8030,8030,8030,0
|
|
20240409,153500,42824320,8030,8030,8030,8030,0
|
|
20240409,153400,42824320,8030,8030,8030,8030,0
|
|
20240409,153300,42824320,8030,8030,8030,8030,0
|
|
20240409,153200,42824320,8030,8030,8030,8030,0
|
|
20240409,153100,42824320,8030,8030,8030,8030,0
|
|
20240409,153000,42824320,8030,8030,8030,8030,39
|
|
20240409,152900,42511150,8110,8110,8110,8110,0
|
|
20240409,152800,42511150,8110,8110,8110,8110,0
|
|
20240409,152700,42511150,8110,8110,8110,8110,0
|
|
20240409,152600,42511150,8110,8110,8110,8110,0
|
|
20240409,152500,42511150,8110,8110,8110,8110,0
|
|
20240409,152400,42511150,8110,8110,8110,8110,0
|
|
20240409,152300,42511150,8110,8110,8110,8110,0
|
|
20240409,152200,42511150,8110,8110,8110,8110,0
|
|
20240409,152100,42511150,8110,8110,8110,8110,0
|
|
20240409,152000,42511150,8110,8110,8110,8110,0
|
|
20240409,151900,42511150,8110,8100,8110,8100,67
|
|
20240409,151800,41967810,8100,8100,8100,8100,13
|
|
20240409,151700,41862510,8100,8100,8100,8100,1
|
|
20240409,151600,41854410,8110,8110,8110,8110,0
|
|
20240409,151500,41854410,8110,8110,8110,8110,0
|
|
20240409,151400,41854410,8110,8100,8110,8100,104
|
|
20240409,151300,41011010,8100,8100,8100,8100,0
|
|
20240409,151200,41011010,8100,8100,8100,8100,0
|
|
20240409,151100,41011010,8100,8100,8100,8100,0
|
|
20240409,151000,41011010,8100,8100,8100,8100,15
|
|
20240409,150900,40889510,8090,8090,8090,8090,12
|
|
20240409,150800,40792430,8100,8100,8100,8100,0
|
|
20240409,150700,40792430,8100,8100,8100,8100,0
|
|
20240409,150600,40792430,8100,8100,8100,8100,0
|
|
20240409,150500,40792430,8100,8100,8100,8100,0
|
|
20240409,150400,40792430,8100,8100,8100,8100,0
|
|
20240409,150300,40792430,8100,8100,8100,8100,31
|
|
20240409,150200,40541330,8100,8100,8100,8100,40
|
|
20240409,150100,40217330,8090,8070,8090,8070,105
|
|
20240409,150000,39368880,8070,8070,8070,8070,0
|
|
20240409,145900,39368880,8070,8070,8070,8070,0
|
|
20240409,145800,39368880,8070,8070,8070,8070,0
|
|
20240409,145700,39368880,8070,8070,8070,8070,0
|
|
20240409,145600,39368880,8070,8070,8070,8070,0
|
|
20240409,145500,39368880,8070,8070,8070,8070,0
|
|
20240409,145400,39368880,8070,8070,8070,8070,0
|
|
20240409,145300,39368880,8070,8070,8070,8070,0
|
|
20240409,145200,39368880,8070,8070,8070,8070,0
|
|
20240409,145100,39368880,8070,8070,8070,8070,0
|
|
20240409,145000,39368880,8070,8070,8070,8070,0
|
|
20240409,144900,39368880,8070,8070,8070,8070,0
|
|
20240409,144800,39368880,8070,8070,8070,8070,0
|
|
20240409,144700,39368880,8070,8070,8070,8070,0
|
|
20240409,144600,39368880,8070,8070,8070,8070,0
|
|
20240409,144500,39368880,8070,8070,8070,8070,0
|
|
20240409,144400,39368880,8070,8070,8070,8070,0
|
|
20240409,144300,39368880,8070,8070,8070,8070,0
|
|
20240409,144200,39368880,8070,8060,8070,8060,2
|
|
20240409,144100,39352750,8060,8060,8060,8060,0
|
|
20240409,144000,39352750,8060,8060,8060,8060,0
|
|
20240409,143900,39352750,8060,8060,8060,8060,0
|
|
20240409,143800,39352750,8060,8060,8060,8060,0
|
|
20240409,143700,39352750,8060,8060,8060,8060,0
|
|
20240409,143600,39352750,8060,8060,8060,8060,0
|
|
20240409,143500,39352750,8060,8060,8060,8060,0
|
|
20240409,143400,39352750,8060,8060,8060,8060,0
|
|
20240409,143300,39352750,8060,8060,8060,8060,0
|
|
20240409,143200,39352750,8060,8060,8060,8060,1
|
|
20240409,143100,39344690,8060,8060,8060,8060,0
|
|
20240409,143000,39344690,8060,8060,8060,8060,1
|
|
20240409,142900,39336630,8060,8060,8060,8060,0
|
|
20240409,142800,39336630,8060,8060,8060,8060,0
|
|
20240409,142700,39336630,8060,8060,8060,8060,0
|
|
20240409,142600,39336630,8060,8060,8060,8060,0
|
|
20240409,142500,39336630,8060,8060,8060,8060,0
|
|
20240409,142400,39336630,8060,8030,8060,8030,124
|
|
20240409,142300,38339880,8030,8030,8030,8030,0
|
|
20240409,142200,38339880,8030,8030,8030,8030,5
|
|
20240409,142100,38299730,8030,8030,8030,8030,7
|
|
20240409,142000,38243520,8030,8030,8030,8030,10
|
|
20240409,141900,38163220,8030,8030,8030,8030,15
|
|
20240409,141800,38042770,8030,8030,8030,8030,8
|
|
20240409,141700,37978530,8030,8030,8030,8030,3
|
|
20240409,141600,37954440,8020,8020,8020,8020,0
|
|
20240409,141500,37954440,8020,8020,8020,8020,0
|
|
20240409,141400,37954440,8020,8020,8020,8020,0
|
|
20240409,141300,37954440,8020,8020,8020,8020,0
|
|
20240409,141200,37954440,8020,8020,8020,8020,0
|
|
20240409,141100,37954440,8020,8020,8020,8020,0
|
|
20240409,141000,37954440,8020,8020,8020,8020,0
|
|
20240409,140900,37954440,8020,8020,8020,8020,0
|
|
20240409,140800,37954440,8020,8020,8020,8020,0
|
|
20240409,140700,37954440,8020,8020,8020,8020,0
|
|
20240409,140600,37954440,8020,8020,8020,8020,1
|
|
20240409,140500,37946420,8030,8030,8030,8030,254
|
|
20240409,140400,35906800,8020,8020,8020,8020,0
|
|
20240409,140300,35906800,8020,8020,8020,8020,0
|
|
20240409,140200,35906800,8020,8020,8020,8020,0
|
|
20240409,140100,35906800,8020,8020,8020,8020,0
|
|
20240409,140000,35906800,8020,8020,8020,8020,0
|
|
20240409,135900,35906800,8020,8020,8020,8020,0
|
|
20240409,135800,35906800,8020,8020,8020,8020,0
|
|
20240409,135700,35906800,8020,8020,8020,8020,0
|
|
20240409,135600,35906800,8020,8020,8020,8020,0
|
|
20240409,135500,35906800,8020,8020,8020,8020,0
|
|
20240409,135400,35906800,8020,8020,8020,8020,0
|
|
20240409,135300,35906800,8020,8020,8020,8020,0
|
|
20240409,135200,35906800,8020,8020,8020,8020,0
|
|
20240409,135100,35906800,8020,8020,8020,8020,4
|
|
20240409,135000,35874720,8020,8020,8020,8020,0
|
|
20240409,134900,35874720,8020,8020,8020,8020,0
|
|
20240409,134800,35874720,8020,8030,8030,8020,78
|
|
20240409,134700,35248390,8030,8030,8030,8030,0
|
|
20240409,134600,35248390,8030,8030,8030,8030,0
|
|
20240409,134500,35248390,8030,8030,8030,8030,0
|
|
20240409,134400,35248390,8030,8030,8030,8030,0
|
|
20240409,134300,35248390,8030,8030,8030,8030,0
|
|
20240409,134200,35248390,8030,8040,8040,8030,11
|
|
20240409,134100,35159960,8030,8030,8030,8030,0
|
|
20240409,134000,35159960,8030,8030,8030,8030,0
|
|
20240409,133900,35159960,8030,8030,8030,8030,0
|
|
20240409,133800,35159960,8030,8030,8030,8030,0
|
|
20240409,133700,35159960,8030,8030,8030,8030,1
|
|
20240409,133600,35151930,8040,8040,8040,8040,0
|
|
20240409,133500,35151930,8040,8040,8040,8040,0
|
|
20240409,133400,35151930,8040,8040,8040,8040,0
|
|
20240409,133300,35151930,8040,8040,8040,8040,0
|
|
20240409,133200,35151930,8040,8040,8040,8040,0
|
|
20240409,133100,35151930,8040,8040,8040,8040,0
|
|
20240409,133000,35151930,8040,8040,8040,8040,1
|
|
20240409,132900,35143890,8040,8040,8040,8040,0
|
|
20240409,132800,35143890,8040,8040,8040,8040,0
|
|
20240409,132700,35143890,8040,8040,8040,8040,0
|
|
20240409,132600,35143890,8040,8040,8040,8040,0
|
|
20240409,132500,35143890,8040,8040,8040,8040,0
|
|
20240409,132400,35143890,8040,8040,8040,8040,0
|
|
20240409,132300,35143890,8040,8040,8040,8040,0
|
|
20240409,132200,35143890,8040,8040,8040,8040,0
|
|
20240409,132100,35143890,8040,8040,8040,8040,0
|
|
20240409,132000,35143890,8040,8040,8040,8040,3
|
|
20240409,131900,35119770,8040,8040,8040,8040,0
|
|
20240409,131800,35119770,8040,8040,8040,8040,0
|
|
20240409,131700,35119770,8040,8040,8040,8040,1
|
|
20240409,131600,35111730,7990,8040,8040,7990,900
|
|
20240409,131500,27909710,8050,8050,8050,8050,1
|
|
20240409,131400,27901660,8050,8050,8050,8050,0
|
|
20240409,131300,27901660,8050,8050,8050,8050,0
|
|
20240409,131200,27901660,8050,8050,8050,8050,0
|
|
20240409,131100,27901660,8050,8050,8050,8050,10
|
|
20240409,131000,27821160,8030,8030,8030,8030,0
|
|
20240409,130900,27821160,8030,8030,8030,8030,0
|
|
20240409,130800,27821160,8030,8030,8030,8030,0
|
|
20240409,130700,27821160,8030,8050,8050,8030,24
|
|
20240409,130600,27628400,8060,8060,8060,8060,0
|
|
20240409,130500,27628400,8060,8060,8060,8060,0
|
|
20240409,130400,27628400,8060,8060,8060,8060,0
|
|
20240409,130300,27628400,8060,8060,8060,8060,2
|
|
20240409,130200,27612280,8030,8060,8060,8030,400
|
|
20240409,130100,24398200,8070,8070,8070,8070,2
|
|
20240409,130000,24382060,8080,8080,8080,8080,0
|
|
20240409,125900,24382060,8080,8080,8080,8080,0
|
|
20240409,125800,24382060,8080,8080,8080,8080,1
|
|
20240409,125700,24373980,8090,8110,8110,8090,9
|
|
20240409,125600,24301090,8090,8090,8090,8090,0
|
|
20240409,125500,24301090,8090,8120,8120,8090,142
|
|
20240409,125400,23152190,8080,8100,8100,8080,140
|
|
20240409,125300,22020950,8120,8110,8120,8090,141
|
|
20240409,125200,20880180,8090,8090,8090,8090,1
|
|
20240409,125100,20872090,8050,8110,8110,8030,435
|
|
20240409,125000,17376390,8120,8120,8120,8120,0
|
|
20240409,124900,17376390,8120,8110,8120,8090,141
|
|
20240409,124800,16235620,8090,8110,8110,8090,140
|
|
20240409,124700,15102980,8090,8110,8110,8090,140
|
|
20240409,124600,13969960,8090,8110,8110,8060,401
|
|
20240409,124500,10737600,8090,8110,8110,8090,135
|
|
20240409,124400,9645410,8090,8110,8110,8090,130
|
|
20240409,124300,8593680,8120,8120,8120,8120,0
|
|
20240409,124200,8593680,8120,8120,8120,8120,56
|
|
20240409,124100,8138960,8060,8060,8060,8060,0
|
|
20240409,124000,8138960,8060,8060,8060,8060,0
|
|
20240409,123900,8138960,8060,8060,8060,8060,0
|
|
20240409,123800,8138960,8060,8060,8060,8060,0
|
|
20240409,123700,8138960,8060,8090,8090,8060,146
|
|
20240409,123600,6961540,8100,8100,8100,8100,0
|
|
20240409,123500,6961540,8100,8100,8100,8100,0
|
|
20240409,123400,6961540,8100,8110,8110,8100,4
|
|
20240409,123300,6929120,8120,8120,8120,8120,1
|
|
20240409,123200,6921000,8130,8110,8130,8090,151
|
|
20240409,123100,5699310,8100,8100,8100,8100,0
|
|
20240409,123000,5699310,8100,8120,8120,8100,132
|
|
20240409,122900,4630010,8120,8120,8120,8120,3
|
|
20240409,122800,4605650,8130,8130,8130,8130,0
|
|
20240409,122700,4605650,8130,8130,8130,8130,0
|
|
20240409,122600,4605650,8130,8130,8130,8130,0
|
|
20240409,122500,4605650,8130,8130,8130,8130,0
|
|
20240409,122400,4605650,8130,8130,8130,8130,0
|
|
20240409,122300,4605650,8130,8130,8130,8130,0
|
|
20240409,122200,4605650,8130,8130,8130,8130,0
|
|
20240409,122100,4605650,8130,8130,8130,8130,0
|
|
20240409,122000,4605650,8130,8130,8130,8130,0
|
|
20240409,121900,4605650,8130,8130,8130,8130,0
|
|
20240409,121800,4605650,8130,8120,8130,8120,4
|
|
20240409,121700,4573140,8130,8130,8130,8130,0
|
|
20240409,121600,4573140,8130,8120,8130,8120,5
|
|
20240409,121500,4532500,8120,8120,8120,8120,1
|
|
20240409,121400,4524380,8120,8120,8120,8120,0
|
|
20240409,121300,4524380,8120,8120,8120,8120,0
|
|
20240409,121200,4524380,8120,8120,8120,8120,0
|
|
20240409,121100,4524380,8120,8120,8120,8120,0
|
|
20240409,121000,4524380,8120,8120,8120,8120,0
|
|
20240409,120900,4524380,8120,8120,8120,8120,0
|
|
20240409,120800,4524380,8120,8120,8120,8120,1
|
|
20240409,120700,4516260,8100,8100,8100,8100,2
|
|
20240409,120600,4500060,8120,8120,8120,8120,0
|
|
20240409,120500,4500060,8120,8120,8120,8120,1
|
|
20240409,120400,4491940,8120,8120,8120,8120,0
|
|
20240409,120300,4491940,8120,8120,8120,8120,0
|
|
20240409,120200,4491940,8120,8120,8120,8120,1
|
|
20240409,120100,4483820,8120,8120,8120,8120,0
|
|
20240409,120000,4483820,8120,8120,8120,8120,0
|
|
20240409,115900,4483820,8120,8120,8120,8120,0
|
|
20240409,115800,4483820,8120,8120,8120,8120,0
|
|
20240409,115700,4483820,8120,8120,8120,8120,0
|
|
20240409,115600,4483820,8120,8120,8120,8120,1
|
|
20240409,115500,4475700,8120,8120,8120,8120,0
|
|
20240409,115400,4475700,8120,8120,8120,8120,0
|
|
20240409,115300,4475700,8120,8120,8120,8120,0
|
|
20240409,115200,4475700,8120,8120,8120,8120,0
|
|
20240409,115100,4475700,8120,8120,8120,8120,0
|
|
20240409,115000,4475700,8120,8120,8120,8120,0
|
|
20240409,114900,4475700,8120,8120,8120,8120,0
|
|
20240409,114800,4475700,8120,8120,8120,8120,0
|
|
20240409,114700,4475700,8120,8120,8120,8120,0
|
|
20240409,114600,4475700,8120,8120,8120,8120,0
|
|
20240409,114500,4475700,8120,8120,8120,8120,0
|
|
20240409,114400,4475700,8120,8120,8120,8120,0
|
|
20240409,114300,4475700,8120,8120,8120,8120,0
|
|
20240409,114200,4475700,8120,8120,8120,8120,1
|
|
20240409,114100,4467580,8120,8120,8120,8120,0
|
|
20240409,114000,4467580,8120,8120,8120,8120,0
|
|
20240409,113900,4467580,8120,8120,8120,8120,0
|
|
20240409,113800,4467580,8120,8120,8120,8120,0
|
|
20240409,113700,4467580,8120,8120,8120,8120,0
|
|
20240409,113600,4467580,8120,8120,8120,8120,0
|
|
20240409,113500,4467580,8120,8120,8120,8120,0
|
|
20240409,113400,4467580,8120,8120,8120,8120,0
|
|
20240409,113300,4467580,8120,8120,8120,8120,0
|
|
20240409,113200,4467580,8120,8120,8120,8120,0
|
|
20240409,113100,4467580,8120,8120,8120,8120,0
|
|
20240409,113000,4467580,8120,8120,8120,8120,1
|
|
20240409,112900,4459460,8120,8120,8120,8120,0
|
|
20240409,112800,4459460,8120,8120,8120,8120,1
|
|
20240409,112700,4451340,8120,8120,8120,8120,0
|
|
20240409,112600,4451340,8120,8120,8120,8120,1
|
|
20240409,112500,4443220,8100,8100,8100,8100,0
|
|
20240409,112400,4443220,8100,8100,8100,8100,0
|
|
20240409,112300,4443220,8100,8100,8100,8100,0
|
|
20240409,112200,4443220,8100,8100,8100,8100,0
|
|
20240409,112100,4443220,8100,8100,8100,8100,0
|
|
20240409,112000,4443220,8100,8100,8100,8100,0
|
|
20240409,111900,4443220,8100,8100,8100,8100,0
|
|
20240409,111800,4443220,8100,8100,8100,8100,0
|
|
20240409,111700,4443220,8100,8100,8100,8100,0
|
|
20240409,111600,4443220,8100,8100,8100,8100,0
|
|
20240409,111500,4443220,8100,8100,8100,8100,0
|
|
20240409,111400,4443220,8100,8100,8100,8100,0
|
|
20240409,111300,4443220,8100,8100,8100,8100,0
|
|
20240409,111200,4443220,8100,8100,8100,8100,0
|
|
20240409,111100,4443220,8100,8100,8100,8100,0
|
|
20240409,111000,4443220,8100,8100,8100,8100,0
|
|
20240409,110900,4443220,8100,8100,8100,8100,0
|
|
20240409,110800,4443220,8100,8100,8100,8100,0
|
|
20240409,110700,4443220,8100,8100,8100,8100,0
|
|
20240409,110600,4443220,8100,8100,8100,8100,0
|
|
20240409,110500,4443220,8100,8100,8100,8100,0
|
|
20240409,110400,4443220,8100,8100,8100,8100,0
|
|
20240409,110300,4443220,8100,8100,8100,8100,0
|
|
20240409,110200,4443220,8100,8100,8100,8100,0
|
|
20240409,110100,4443220,8100,8100,8100,8100,0
|
|
20240409,110000,4443220,8100,8100,8100,8100,0
|
|
20240409,105900,4443220,8100,8100,8100,8100,0
|
|
20240409,105800,4443220,8100,8100,8100,8100,0
|
|
20240409,105700,4443220,8100,8100,8100,8100,0
|
|
20240409,105600,4443220,8100,8100,8100,8100,0
|
|
20240409,105500,4443220,8100,8100,8100,8100,0
|
|
20240409,105400,4443220,8100,8100,8100,8100,0
|
|
20240409,105300,4443220,8100,8100,8100,8100,0
|
|
20240409,105200,4443220,8100,8100,8100,8100,0
|
|
20240409,105100,4443220,8100,8100,8100,8100,0
|
|
20240409,105000,4443220,8100,8100,8100,8100,0
|
|
20240409,104900,4443220,8100,8100,8100,8100,0
|
|
20240409,104800,4443220,8100,8100,8100,8100,0
|
|
20240409,104700,4443220,8100,8100,8100,8100,0
|
|
20240409,104600,4443220,8100,8100,8100,8100,0
|
|
20240409,104500,4443220,8100,8100,8100,8100,0
|
|
20240409,104400,4443220,8100,8100,8100,8100,0
|
|
20240409,104300,4443220,8100,8100,8100,8100,0
|
|
20240409,104200,4443220,8100,8100,8100,8100,0
|
|
20240409,104100,4443220,8100,8100,8100,8100,0
|
|
20240409,104000,4443220,8100,8120,8120,8100,150
|
|
20240409,103900,3228060,8110,8110,8110,8110,0
|
|
20240409,103800,3228060,8110,8110,8110,8110,0
|
|
20240409,103700,3228060,8110,8110,8110,8110,0
|
|
20240409,103600,3228060,8110,8110,8110,8110,0
|
|
20240409,103500,3228060,8110,8110,8110,8110,0
|
|
20240409,103400,3228060,8110,8110,8110,8110,0
|
|
20240409,103300,3228060,8110,8110,8110,8110,0
|
|
20240409,103200,3228060,8110,8110,8110,8110,0
|
|
20240409,103100,3228060,8110,8110,8110,8110,0
|
|
20240409,103000,3228060,8110,8110,8110,8110,0
|
|
20240409,102900,3228060,8110,8110,8110,8110,0
|
|
20240409,102800,3228060,8110,8110,8110,8110,0
|
|
20240409,102700,3228060,8110,8110,8110,8110,0
|
|
20240409,102600,3228060,8110,8110,8110,8110,0
|
|
20240409,102500,3228060,8110,8110,8110,8110,0
|
|
20240409,102400,3228060,8110,8110,8110,8110,0
|
|
20240409,102300,3228060,8110,8110,8110,8110,0
|
|
20240409,102200,3228060,8110,8110,8110,8110,0
|
|
20240409,102100,3228060,8110,8110,8110,8110,0
|
|
20240409,102000,3228060,8110,8110,8110,8110,0
|
|
20240409,101900,3228060,8110,8110,8110,8110,0
|
|
20240409,101800,3228060,8110,8110,8110,8110,0
|
|
20240409,101700,3228060,8110,8110,8110,8110,12
|
|
20240409,101600,3130740,8130,8130,8130,8130,0
|
|
20240409,101500,3130740,8130,8130,8130,8130,0
|
|
20240409,101400,3130740,8130,8130,8130,8130,0
|
|
20240409,101300,3130740,8130,8130,8130,8130,0
|
|
20240409,101200,3130740,8130,8130,8130,8130,1
|
|
20240409,101100,3122610,8110,8130,8130,8110,3
|
|
20240409,101000,3098240,8110,8110,8110,8110,3
|
|
20240409,100900,3073910,8100,8100,8100,8100,0
|
|
20240409,100800,3073910,8100,8100,8100,8100,0
|
|
20240409,100700,3073910,8100,8100,8100,8100,0
|
|
20240409,100600,3073910,8100,8100,8100,8100,0
|
|
20240409,100500,3073910,8100,8100,8100,8100,0
|
|
20240409,100400,3073910,8100,8100,8100,8100,0
|
|
20240409,100300,3073910,8100,8100,8100,8100,0
|
|
20240409,100200,3073910,8100,8100,8100,8100,0
|
|
20240409,100100,3073910,8100,8100,8100,8100,0
|
|
20240409,100000,3073910,8100,8100,8100,8100,0
|
|
20240409,095900,3073910,8100,8100,8100,8100,0
|
|
20240409,095800,3073910,8100,8100,8100,8100,0
|
|
20240409,095700,3073910,8100,8100,8100,8100,0
|
|
20240409,095600,3073910,8100,8100,8100,8100,0
|
|
20240409,095500,3073910,8100,8100,8100,8100,0
|
|
20240409,095400,3073910,8100,8100,8100,8100,0
|
|
20240409,095300,3073910,8100,8100,8100,8100,0
|
|
20240409,095200,3073910,8100,8100,8100,8100,0
|
|
20240409,095100,3073910,8100,8100,8100,8100,0
|
|
20240409,095000,3073910,8100,8100,8100,8100,0
|
|
20240409,094900,3073910,8100,8100,8100,8100,0
|
|
20240409,094800,3073910,8100,8100,8100,8100,0
|
|
20240409,094700,3073910,8100,8100,8100,8100,0
|
|
20240409,094600,3073910,8100,8100,8100,8100,170
|
|
20240409,094500,1696910,8120,8120,8120,8120,0
|
|
20240409,094400,1696910,8120,8120,8120,8120,0
|
|
20240409,094300,1696910,8120,8120,8120,8120,0
|
|
20240409,094200,1696910,8120,8120,8120,8120,0
|
|
20240409,094100,1696910,8120,8120,8120,8120,0
|
|
20240409,094000,1696910,8120,8120,8120,8120,0
|
|
20240409,093900,1696910,8120,8120,8120,8120,0
|
|
20240409,093800,1696910,8120,8120,8120,8120,0
|
|
20240409,093700,1696910,8120,8120,8120,8120,0
|
|
20240409,093600,1696910,8120,8120,8120,8120,0
|
|
20240409,093500,1696910,8120,8120,8120,8120,0
|
|
20240409,093400,1696910,8120,8120,8120,8120,0
|
|
20240409,093300,1696910,8120,8120,8120,8120,0
|
|
20240409,093200,1696910,8120,8120,8120,8120,0
|
|
20240409,093100,1696910,8120,8120,8120,8120,0
|
|
20240409,093000,1696910,8120,8120,8120,8120,1
|
|
20240409,092900,1688790,8120,8120,8120,8120,0
|
|
20240409,092800,1688790,8120,8120,8120,8120,0
|
|
20240409,092700,1688790,8120,8120,8120,8120,0
|
|
20240409,092600,1688790,8120,8120,8120,8120,0
|
|
20240409,092500,1688790,8120,8120,8120,8120,0
|
|
20240409,092400,1688790,8120,8120,8120,8120,4
|
|
20240409,092300,1656310,8120,8120,8120,8120,0
|
|
20240409,092200,1656310,8120,8120,8120,8120,0
|
|
20240409,092100,1656310,8120,8130,8130,8120,48
|
|
20240409,092000,1266540,8120,8120,8120,8120,3
|
|
20240409,091900,1242180,8130,8130,8130,8130,3
|
|
20240409,091800,1217790,8120,8110,8120,8110,50
|
|
20240409,091700,811820,8090,8090,8090,8090,0
|
|
20240409,091600,811820,8090,8090,8090,8090,0
|
|
20240409,091500,811820,8090,8090,8090,8090,0
|
|
20240409,091400,811820,8090,8090,8090,8090,0
|
|
20240409,091300,811820,8090,8090,8090,8090,0
|
|
20240409,091200,811820,8090,8090,8090,8090,0
|
|
20240409,091100,811820,8090,8090,8090,8090,1
|
|
20240409,091000,803730,8100,8100,8100,8100,0
|
|
20240409,090900,803730,8100,8100,8100,8100,0
|
|
20240409,090800,803730,8100,8100,8100,8100,2
|
|
20240409,090700,787530,8100,8100,8100,8100,0
|
|
20240409,090600,787530,8100,8100,8100,8100,0
|
|
20240409,090500,787530,8100,8100,8100,8100,0
|
|
20240409,090400,787530,8100,8100,8100,8100,2
|
|
20240409,090300,771330,8100,8100,8100,8100,0
|
|
20240409,090200,771330,8100,8100,8100,8100,0
|
|
20240409,090100,771330,8100,8100,8100,8100,0
|
|
20240409,090000,771330,8100,8110,8120,8100,95
|