644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194100,261427930,9490,9490,9490,9490,361
|
|
20240405,194000,261427930,9490,9490,9490,9490,0
|
|
20240405,193900,261427930,9490,9490,9490,9490,0
|
|
20240405,193800,261427930,9490,9490,9490,9490,0
|
|
20240405,193700,261427930,9490,9490,9490,9490,0
|
|
20240405,193600,261427930,9490,9490,9490,9490,0
|
|
20240405,193500,261427930,9490,9490,9490,9490,0
|
|
20240405,193400,261427930,9490,9490,9490,9490,0
|
|
20240405,193300,261427930,9490,9490,9490,9490,0
|
|
20240405,193200,261427930,9490,9490,9490,9490,0
|
|
20240405,193100,261427930,9490,9490,9490,9490,0
|
|
20240405,193000,261427930,9490,9490,9490,9490,0
|
|
20240405,192900,261427930,9490,9490,9490,9490,0
|
|
20240405,192800,261427930,9490,9490,9490,9490,0
|
|
20240405,192700,261427930,9490,9490,9490,9490,0
|
|
20240405,192600,261427930,9490,9490,9490,9490,0
|
|
20240405,192500,261427930,9490,9490,9490,9490,0
|
|
20240405,192400,261427930,9490,9490,9490,9490,0
|
|
20240405,192300,261427930,9490,9490,9490,9490,0
|
|
20240405,192200,261427930,9490,9490,9490,9490,0
|
|
20240405,192100,261427930,9490,9490,9490,9490,0
|
|
20240405,192000,261427930,9490,9490,9490,9490,0
|
|
20240405,191900,261427930,9490,9490,9490,9490,0
|
|
20240405,191800,261427930,9490,9490,9490,9490,0
|
|
20240405,191700,261427930,9490,9490,9490,9490,0
|
|
20240405,191600,261427930,9490,9490,9490,9490,0
|
|
20240405,191500,261427930,9490,9490,9490,9490,0
|
|
20240405,191400,261427930,9490,9490,9490,9490,0
|
|
20240405,191300,261427930,9490,9490,9490,9490,0
|
|
20240405,191200,261427930,9490,9490,9490,9490,0
|
|
20240405,191100,261427930,9490,9490,9490,9490,361
|
|
20240405,191000,261427930,9490,9490,9490,9490,0
|
|
20240405,190900,261427930,9490,9490,9490,9490,0
|
|
20240405,190800,261427930,9490,9490,9490,9490,0
|
|
20240405,190700,261427930,9490,9490,9490,9490,0
|
|
20240405,190600,261427930,9490,9490,9490,9490,0
|
|
20240405,190500,261427930,9490,9490,9490,9490,0
|
|
20240405,190400,261427930,9490,9490,9490,9490,0
|
|
20240405,190300,261427930,9490,9490,9490,9490,0
|
|
20240405,190200,261427930,9490,9490,9490,9490,0
|
|
20240405,190100,261427930,9490,9490,9490,9490,0
|
|
20240405,190000,261427930,9490,9490,9490,9490,0
|
|
20240405,185900,261427930,9490,9490,9490,9490,0
|
|
20240405,185800,261427930,9490,9490,9490,9490,0
|
|
20240405,185700,261427930,9490,9490,9490,9490,0
|
|
20240405,185600,261427930,9490,9490,9490,9490,0
|
|
20240405,185500,261427930,9490,9490,9490,9490,0
|
|
20240405,185400,261427930,9490,9490,9490,9490,0
|
|
20240405,185300,261427930,9490,9490,9490,9490,0
|
|
20240405,185200,261427930,9490,9490,9490,9490,0
|
|
20240405,185100,261427930,9490,9490,9490,9490,0
|
|
20240405,185000,261427930,9490,9490,9490,9490,0
|
|
20240405,184900,261427930,9490,9490,9490,9490,0
|
|
20240405,184800,261427930,9490,9490,9490,9490,0
|
|
20240405,184700,261427930,9490,9490,9490,9490,0
|
|
20240405,184600,261427930,9490,9490,9490,9490,0
|
|
20240405,184500,261427930,9490,9490,9490,9490,0
|
|
20240405,184400,261427930,9490,9490,9490,9490,0
|
|
20240405,184300,261427930,9490,9490,9490,9490,0
|
|
20240405,184200,261427930,9490,9490,9490,9490,0
|
|
20240405,184100,261427930,9490,9490,9490,9490,361
|
|
20240405,184000,261427930,9490,9490,9490,9490,0
|
|
20240405,183900,261427930,9490,9490,9490,9490,0
|
|
20240405,183800,261427930,9490,9490,9490,9490,0
|
|
20240405,183700,261427930,9490,9490,9490,9490,0
|
|
20240405,183600,261427930,9490,9490,9490,9490,0
|
|
20240405,183500,261427930,9490,9490,9490,9490,0
|
|
20240405,183400,261427930,9490,9490,9490,9490,0
|
|
20240405,183300,261427930,9490,9490,9490,9490,0
|
|
20240405,183200,261427930,9490,9490,9490,9490,0
|
|
20240405,183100,261427930,9490,9490,9490,9490,0
|
|
20240405,183000,261427930,9490,9490,9490,9490,0
|
|
20240405,182900,261427930,9490,9490,9490,9490,0
|
|
20240405,182800,261427930,9490,9490,9490,9490,0
|
|
20240405,182700,261427930,9490,9490,9490,9490,0
|
|
20240405,182600,261427930,9490,9490,9490,9490,0
|
|
20240405,182500,261427930,9490,9490,9490,9490,0
|
|
20240405,182400,261427930,9490,9490,9490,9490,0
|
|
20240405,182300,261427930,9490,9490,9490,9490,0
|
|
20240405,182200,261427930,9490,9490,9490,9490,0
|
|
20240405,182100,261427930,9490,9490,9490,9490,0
|
|
20240405,182000,261427930,9490,9490,9490,9490,0
|
|
20240405,181900,261427930,9490,9490,9490,9490,0
|
|
20240405,181800,261427930,9490,9490,9490,9490,0
|
|
20240405,181700,261427930,9490,9490,9490,9490,0
|
|
20240405,181600,261427930,9490,9490,9490,9490,0
|
|
20240405,181500,261427930,9490,9490,9490,9490,0
|
|
20240405,181400,261427930,9490,9490,9490,9490,0
|
|
20240405,181300,261427930,9490,9490,9490,9490,0
|
|
20240405,181200,261427930,9490,9490,9490,9490,0
|
|
20240405,181100,261427930,9490,9490,9490,9490,361
|
|
20240405,181000,261427930,9490,9490,9490,9490,0
|
|
20240405,180900,261427930,9490,9490,9490,9490,0
|
|
20240405,180800,261427930,9490,9490,9490,9490,0
|
|
20240405,180700,261427930,9490,9490,9490,9490,0
|
|
20240405,180600,261427930,9490,9490,9490,9490,0
|
|
20240405,180500,261427930,9490,9490,9490,9490,0
|
|
20240405,180400,261427930,9490,9490,9490,9490,0
|
|
20240405,180300,261427930,9490,9490,9490,9490,0
|
|
20240405,180200,261427930,9490,9490,9490,9490,0
|
|
20240405,180100,261427930,9490,9490,9490,9490,0
|
|
20240405,180000,261427930,9490,9490,9490,9490,0
|
|
20240405,175900,261427930,9490,9490,9490,9490,0
|
|
20240405,175800,261427930,9490,9490,9490,9490,0
|
|
20240405,175700,261427930,9490,9490,9490,9490,0
|
|
20240405,175600,261427930,9490,9490,9490,9490,0
|
|
20240405,175500,261427930,9490,9490,9490,9490,0
|
|
20240405,175400,261427930,9490,9490,9490,9490,0
|
|
20240405,175300,261427930,9490,9490,9490,9490,0
|
|
20240405,175200,261427930,9490,9490,9490,9490,0
|
|
20240405,175100,261427930,9490,9490,9490,9490,0
|
|
20240405,175000,261427930,9490,9490,9490,9490,0
|
|
20240405,174900,261427930,9490,9490,9490,9490,0
|
|
20240405,174800,261427930,9490,9490,9490,9490,0
|
|
20240405,174700,261427930,9490,9490,9490,9490,0
|
|
20240405,174600,261427930,9490,9490,9490,9490,0
|
|
20240405,174500,261427930,9490,9490,9490,9490,0
|
|
20240405,174400,261427930,9490,9490,9490,9490,0
|
|
20240405,174300,261427930,9490,9490,9490,9490,0
|
|
20240405,174200,261427930,9490,9490,9490,9490,0
|
|
20240405,174100,261427930,9490,9490,9490,9490,361
|
|
20240405,174000,261427930,9490,9490,9490,9490,0
|
|
20240405,173900,261427930,9490,9490,9490,9490,0
|
|
20240405,173800,261427930,9490,9490,9490,9490,0
|
|
20240405,173700,261427930,9490,9490,9490,9490,0
|
|
20240405,173600,261427930,9490,9490,9490,9490,0
|
|
20240405,173500,261427930,9490,9490,9490,9490,0
|
|
20240405,173400,261427930,9490,9490,9490,9490,0
|
|
20240405,173300,261427930,9490,9490,9490,9490,0
|
|
20240405,173200,261427930,9490,9490,9490,9490,0
|
|
20240405,173100,261427930,9490,9490,9490,9490,0
|
|
20240405,173000,261427930,9490,9490,9490,9490,0
|
|
20240405,172900,261427930,9490,9490,9490,9490,0
|
|
20240405,172800,261427930,9490,9490,9490,9490,0
|
|
20240405,172700,261427930,9490,9490,9490,9490,0
|
|
20240405,172600,261427930,9490,9490,9490,9490,0
|
|
20240405,172500,261427930,9490,9490,9490,9490,0
|
|
20240405,172400,261427930,9490,9490,9490,9490,0
|
|
20240405,172300,261427930,9490,9490,9490,9490,0
|
|
20240405,172200,261427930,9490,9490,9490,9490,0
|
|
20240405,172100,261427930,9490,9490,9490,9490,0
|
|
20240405,172000,261427930,9490,9490,9490,9490,0
|
|
20240405,171900,261427930,9490,9490,9490,9490,0
|
|
20240405,171800,261427930,9490,9490,9490,9490,0
|
|
20240405,171700,261427930,9490,9490,9490,9490,0
|
|
20240405,171600,261427930,9490,9490,9490,9490,0
|
|
20240405,171500,261427930,9490,9490,9490,9490,0
|
|
20240405,171400,261427930,9490,9490,9490,9490,0
|
|
20240405,171300,261427930,9490,9490,9490,9490,0
|
|
20240405,171200,261427930,9490,9490,9490,9490,0
|
|
20240405,171100,261427930,9490,9490,9490,9490,361
|
|
20240405,171000,261427930,9490,9490,9490,9490,0
|
|
20240405,170900,261427930,9490,9490,9490,9490,0
|
|
20240405,170800,261427930,9490,9490,9490,9490,0
|
|
20240405,170700,261427930,9490,9490,9490,9490,0
|
|
20240405,170600,261427930,9490,9490,9490,9490,0
|
|
20240405,170500,261427930,9490,9490,9490,9490,0
|
|
20240405,170400,261427930,9490,9490,9490,9490,0
|
|
20240405,170300,261427930,9490,9490,9490,9490,0
|
|
20240405,170200,261427930,9490,9490,9490,9490,0
|
|
20240405,170100,261427930,9490,9490,9490,9490,0
|
|
20240405,170000,261427930,9490,9490,9490,9490,0
|
|
20240405,165900,261427930,9490,9490,9490,9490,0
|
|
20240405,165800,261427930,9490,9490,9490,9490,0
|
|
20240405,165700,261427930,9490,9490,9490,9490,0
|
|
20240405,165600,261427930,9490,9490,9490,9490,0
|
|
20240405,165500,261427930,9490,9490,9490,9490,0
|
|
20240405,165400,261427930,9490,9490,9490,9490,0
|
|
20240405,165300,261427930,9490,9490,9490,9490,0
|
|
20240405,165200,261427930,9490,9490,9490,9490,0
|
|
20240405,165100,261427930,9490,9490,9490,9490,0
|
|
20240405,165000,261427930,9490,9490,9490,9490,0
|
|
20240405,164900,261427930,9490,9490,9490,9490,0
|
|
20240405,164800,261427930,9490,9490,9490,9490,0
|
|
20240405,164700,261427930,9490,9490,9490,9490,0
|
|
20240405,164600,261427930,9490,9490,9490,9490,0
|
|
20240405,164500,261427930,9490,9490,9490,9490,0
|
|
20240405,164400,261427930,9490,9490,9490,9490,0
|
|
20240405,164300,261427930,9490,9490,9490,9490,0
|
|
20240405,164200,261427930,9490,9490,9490,9490,0
|
|
20240405,164100,261427930,9490,9490,9490,9490,361
|
|
20240405,164000,261427930,9490,9490,9490,9490,0
|
|
20240405,163900,261427930,9490,9490,9490,9490,0
|
|
20240405,163800,261427930,9490,9490,9490,9490,0
|
|
20240405,163700,261427930,9490,9490,9490,9490,0
|
|
20240405,163600,261427930,9490,9490,9490,9490,0
|
|
20240405,163500,261427930,9490,9490,9490,9490,0
|
|
20240405,163400,261427930,9490,9490,9490,9490,0
|
|
20240405,163300,261427930,9490,9490,9490,9490,0
|
|
20240405,163200,261427930,9490,9490,9490,9490,0
|
|
20240405,163100,261427930,9490,9490,9490,9490,0
|
|
20240405,163000,261427930,9490,9490,9490,9490,0
|
|
20240405,162900,261427930,9490,9490,9490,9490,0
|
|
20240405,162800,261427930,9490,9490,9490,9490,0
|
|
20240405,162700,261427930,9490,9490,9490,9490,0
|
|
20240405,162600,261427930,9490,9490,9490,9490,0
|
|
20240405,162500,261427930,9490,9490,9490,9490,0
|
|
20240405,162400,261427930,9490,9490,9490,9490,0
|
|
20240405,162300,261427930,9490,9490,9490,9490,0
|
|
20240405,162200,261427930,9490,9490,9490,9490,0
|
|
20240405,162100,261427930,9490,9490,9490,9490,0
|
|
20240405,162000,261427930,9490,9490,9490,9490,0
|
|
20240405,161900,261427930,9490,9490,9490,9490,0
|
|
20240405,161800,261427930,9490,9490,9490,9490,0
|
|
20240405,161700,261427930,9490,9490,9490,9490,0
|
|
20240405,161600,261427930,9490,9490,9490,9490,0
|
|
20240405,161500,261427930,9490,9490,9490,9490,0
|
|
20240405,161400,261427930,9490,9490,9490,9490,0
|
|
20240405,161300,261427930,9490,9490,9490,9490,0
|
|
20240405,161200,261427930,9490,9490,9490,9490,0
|
|
20240405,161100,261427930,9490,9490,9490,9490,361
|
|
20240405,161000,261427930,9490,9490,9490,9490,0
|
|
20240405,160900,261427930,9490,9490,9490,9490,0
|
|
20240405,160800,261427930,9490,9490,9490,9490,0
|
|
20240405,160700,261427930,9490,9490,9490,9490,0
|
|
20240405,160600,261427930,9490,9490,9490,9490,0
|
|
20240405,160500,261427930,9490,9490,9490,9490,0
|
|
20240405,160400,261427930,9490,9490,9490,9490,0
|
|
20240405,160300,261427930,9490,9490,9490,9490,0
|
|
20240405,160200,261427930,9490,9490,9490,9490,0
|
|
20240405,160100,261427930,9490,9490,9490,9490,0
|
|
20240405,160000,261427930,9490,9490,9490,9490,0
|
|
20240405,155900,261427930,9490,9490,9490,9490,0
|
|
20240405,155800,261427930,9490,9490,9490,9490,0
|
|
20240405,155700,261427930,9490,9490,9490,9490,0
|
|
20240405,155600,261427930,9490,9490,9490,9490,0
|
|
20240405,155500,261427930,9490,9490,9490,9490,0
|
|
20240405,155400,261427930,9490,9490,9490,9490,0
|
|
20240405,155300,261427930,9490,9490,9490,9490,0
|
|
20240405,155200,261427930,9490,9490,9490,9490,0
|
|
20240405,155100,261427930,9490,9490,9490,9490,0
|
|
20240405,155000,261427930,9490,9490,9490,9490,0
|
|
20240405,154900,261427930,9490,9490,9490,9490,0
|
|
20240405,154800,261427930,9490,9490,9490,9490,0
|
|
20240405,154700,261427930,9490,9490,9490,9490,0
|
|
20240405,154600,261427930,9490,9490,9490,9490,0
|
|
20240405,154500,261427930,9490,9490,9490,9490,0
|
|
20240405,154400,261427930,9490,9490,9490,9490,0
|
|
20240405,154300,261427930,9490,9490,9490,9490,0
|
|
20240405,154200,261427930,9490,9490,9490,9490,0
|
|
20240405,154100,261427930,9490,9490,9490,9490,361
|
|
20240405,154000,261427930,9490,9490,9490,9490,0
|
|
20240405,153900,261427930,9490,9490,9490,9490,0
|
|
20240405,153800,261427930,9490,9490,9490,9490,0
|
|
20240405,153700,261427930,9490,9490,9490,9490,0
|
|
20240405,153600,261427930,9490,9490,9490,9490,0
|
|
20240405,153500,261427930,9490,9490,9490,9490,0
|
|
20240405,153400,261427930,9490,9490,9490,9490,0
|
|
20240405,153300,261427930,9490,9490,9490,9490,0
|
|
20240405,153200,261427930,9490,9490,9490,9490,0
|
|
20240405,153100,261427930,9490,9490,9490,9490,0
|
|
20240405,153000,261427930,9490,9490,9490,9490,361
|
|
20240405,152900,258002040,9410,9410,9410,9410,0
|
|
20240405,152800,258002040,9410,9410,9410,9410,0
|
|
20240405,152700,258002040,9410,9410,9410,9410,0
|
|
20240405,152600,258002040,9410,9410,9410,9410,0
|
|
20240405,152500,258002040,9410,9410,9410,9410,0
|
|
20240405,152400,258002040,9410,9410,9410,9410,0
|
|
20240405,152300,258002040,9410,9410,9410,9410,0
|
|
20240405,152200,258002040,9410,9410,9410,9410,0
|
|
20240405,152100,258002040,9410,9410,9410,9410,0
|
|
20240405,152000,258002040,9410,9410,9410,9410,0
|
|
20240405,151900,258002040,9410,9490,9500,9410,640
|
|
20240405,151800,251955810,9490,9460,9490,9420,344
|
|
20240405,151700,248703190,9460,9450,9460,9450,60
|
|
20240405,151600,248136090,9450,9450,9450,9450,1
|
|
20240405,151500,248126640,9450,9450,9450,9450,0
|
|
20240405,151400,248126640,9450,9450,9450,9450,0
|
|
20240405,151300,248126640,9450,9450,9450,9450,200
|
|
20240405,151200,246236640,9450,9390,9450,9390,200
|
|
20240405,151100,244358520,9390,9390,9390,9390,0
|
|
20240405,151000,244358520,9390,9360,9390,9360,16
|
|
20240405,150900,244208690,9360,9360,9360,9360,0
|
|
20240405,150800,244208690,9360,9360,9360,9360,22
|
|
20240405,150700,244002770,9360,9320,9360,9320,1989
|
|
20240405,150600,225465210,9320,9300,9320,9300,10
|
|
20240405,150500,225372160,9320,9320,9320,9320,1
|
|
20240405,150400,225362840,9310,9310,9310,9310,5
|
|
20240405,150300,225316290,9300,9300,9300,9300,3
|
|
20240405,150200,225288390,9310,9310,9310,9310,0
|
|
20240405,150100,225288390,9310,9310,9310,9310,18
|
|
20240405,150000,225120810,9320,9310,9320,9310,18
|
|
20240405,145900,224953080,9300,9300,9300,9300,5
|
|
20240405,145800,224906580,9300,9300,9300,9300,0
|
|
20240405,145700,224906580,9300,9300,9300,9300,0
|
|
20240405,145600,224906580,9300,9260,9300,9260,14
|
|
20240405,145500,224776570,9300,9300,9300,9300,38
|
|
20240405,145400,224423170,9300,9300,9300,9300,4
|
|
20240405,145300,224385970,9270,9270,9270,9270,0
|
|
20240405,145200,224385970,9270,9270,9270,9270,0
|
|
20240405,145100,224385970,9270,9260,9270,9260,6
|
|
20240405,145000,224330380,9250,9250,9250,9250,0
|
|
20240405,144900,224330380,9250,9250,9250,9250,50
|
|
20240405,144800,223867880,9260,9260,9260,9260,27
|
|
20240405,144700,223617860,9250,9250,9250,9250,4
|
|
20240405,144600,223580860,9300,9300,9300,9300,0
|
|
20240405,144500,223580860,9300,9300,9300,9300,18
|
|
20240405,144400,223413460,9300,9300,9300,9300,0
|
|
20240405,144300,223413460,9300,9300,9300,9300,0
|
|
20240405,144200,223413460,9300,9300,9300,9300,76
|
|
20240405,144100,222706660,9320,9320,9320,9320,2
|
|
20240405,144000,222688020,9250,9320,9320,9250,62
|
|
20240405,143900,222114380,9320,9320,9320,9320,0
|
|
20240405,143800,222114380,9320,9320,9320,9320,0
|
|
20240405,143700,222114380,9320,9320,9320,9320,0
|
|
20240405,143600,222114380,9320,9320,9320,9320,231
|
|
20240405,143500,219961460,9320,9270,9320,9270,192
|
|
20240405,143400,218175200,9250,9250,9250,9250,0
|
|
20240405,143300,218175200,9250,9250,9250,9250,4
|
|
20240405,143200,218138200,9260,9260,9260,9260,0
|
|
20240405,143100,218138200,9260,9260,9260,9260,4
|
|
20240405,143000,218101160,9260,9260,9260,9260,0
|
|
20240405,142900,218101160,9260,9260,9260,9260,0
|
|
20240405,142800,218101160,9260,9260,9260,9260,4
|
|
20240405,142700,218064120,9260,9260,9260,9260,0
|
|
20240405,142600,218064120,9260,9260,9260,9260,4
|
|
20240405,142500,218027080,9290,9290,9290,9290,0
|
|
20240405,142400,218027080,9290,9290,9290,9290,0
|
|
20240405,142300,218027080,9290,9290,9290,9290,0
|
|
20240405,142200,218027080,9290,9290,9290,9290,0
|
|
20240405,142100,218027080,9290,9290,9290,9290,0
|
|
20240405,142000,218027080,9290,9270,9290,9270,15
|
|
20240405,141900,217887790,9250,9250,9250,9250,0
|
|
20240405,141800,217887790,9250,9250,9250,9250,4
|
|
20240405,141700,217850790,9240,9240,9240,9240,0
|
|
20240405,141600,217850790,9240,9240,9240,9240,0
|
|
20240405,141500,217850790,9240,9250,9250,9240,20
|
|
20240405,141400,217665930,9250,9250,9250,9250,4
|
|
20240405,141300,217628930,9270,9270,9270,9270,0
|
|
20240405,141200,217628930,9270,9270,9270,9270,2
|
|
20240405,141100,217610390,9240,9240,9240,9240,0
|
|
20240405,141000,217610390,9240,9240,9240,9240,0
|
|
20240405,140900,217610390,9240,9240,9240,9240,0
|
|
20240405,140800,217610390,9240,9240,9240,9240,0
|
|
20240405,140700,217610390,9240,9250,9250,9240,104
|
|
20240405,140600,216649330,9240,9240,9240,9240,0
|
|
20240405,140500,216649330,9240,9240,9240,9240,0
|
|
20240405,140400,216649330,9240,9240,9240,9240,0
|
|
20240405,140300,216649330,9240,9240,9240,9240,0
|
|
20240405,140200,216649330,9240,9290,9290,9240,5
|
|
20240405,140100,216603080,9290,9290,9290,9290,0
|
|
20240405,140000,216603080,9290,9290,9290,9290,2
|
|
20240405,135900,216584500,9240,9240,9240,9240,4
|
|
20240405,135800,216547540,9260,9260,9260,9260,0
|
|
20240405,135700,216547540,9260,9260,9260,9260,0
|
|
20240405,135600,216547540,9260,9260,9260,9260,0
|
|
20240405,135500,216547540,9260,9260,9260,9260,0
|
|
20240405,135400,216547540,9260,9250,9260,9250,284
|
|
20240405,135300,213920510,9240,9240,9240,9240,0
|
|
20240405,135200,213920510,9240,9240,9240,9240,100
|
|
20240405,135100,212996510,9240,9240,9240,9240,4
|
|
20240405,135000,212959550,9250,9250,9250,9250,100
|
|
20240405,134900,212034550,9260,9260,9260,9260,3
|
|
20240405,134800,212006770,9260,9260,9260,9260,1
|
|
20240405,134700,211997510,9240,9240,9240,9240,0
|
|
20240405,134600,211997510,9240,9240,9240,9240,0
|
|
20240405,134500,211997510,9240,9240,9240,9240,0
|
|
20240405,134400,211997510,9240,9240,9240,9240,0
|
|
20240405,134300,211997510,9240,9240,9240,9240,0
|
|
20240405,134200,211997510,9240,9240,9240,9240,4
|
|
20240405,134100,211960550,9280,9280,9280,9280,8
|
|
20240405,134000,211886310,9240,9240,9240,9240,0
|
|
20240405,133900,211886310,9240,9240,9240,9240,200
|
|
20240405,133800,210038310,9280,9280,9280,9280,0
|
|
20240405,133700,210038310,9280,9250,9280,9250,18
|
|
20240405,133600,209871360,9230,9230,9230,9230,0
|
|
20240405,133500,209871360,9230,9230,9230,9230,0
|
|
20240405,133400,209871360,9230,9230,9230,9230,4
|
|
20240405,133300,209834440,9230,9230,9230,9230,4
|
|
20240405,133200,209797520,9250,9250,9250,9250,0
|
|
20240405,133100,209797520,9250,9250,9250,9250,0
|
|
20240405,133000,209797520,9250,9250,9250,9250,191
|
|
20240405,132900,208030770,9250,9250,9250,9250,0
|
|
20240405,132800,208030770,9250,9250,9250,9250,4
|
|
20240405,132700,207993770,9250,9250,9250,9250,1
|
|
20240405,132600,207984520,9250,9250,9250,9250,4
|
|
20240405,132500,207947520,9250,9250,9250,9250,27
|
|
20240405,132400,207697770,9250,9250,9250,9250,0
|
|
20240405,132300,207697770,9250,9250,9250,9250,0
|
|
20240405,132200,207697770,9250,9250,9250,9250,0
|
|
20240405,132100,207697770,9250,9250,9250,9250,3
|
|
20240405,132000,207670020,9250,9250,9250,9250,0
|
|
20240405,131900,207670020,9250,9250,9250,9250,2
|
|
20240405,131800,207651520,9250,9250,9250,9250,0
|
|
20240405,131700,207651520,9250,9250,9250,9250,201
|
|
20240405,131600,205792270,9250,9240,9250,9240,12
|
|
20240405,131500,205681300,9230,9230,9230,9230,0
|
|
20240405,131400,205681300,9230,9230,9230,9230,4
|
|
20240405,131300,205644380,9230,9230,9230,9230,0
|
|
20240405,131200,205644380,9230,9230,9230,9230,0
|
|
20240405,131100,205644380,9230,9240,9240,9230,445
|
|
20240405,131000,201533800,9240,9240,9240,9240,0
|
|
20240405,130900,201533800,9240,9240,9240,9240,0
|
|
20240405,130800,201533800,9240,9240,9240,9240,0
|
|
20240405,130700,201533800,9240,9240,9240,9240,0
|
|
20240405,130600,201533800,9240,9240,9240,9240,70
|
|
20240405,130500,200887000,9240,9240,9240,9240,0
|
|
20240405,130400,200887000,9240,9230,9240,9230,112
|
|
20240405,130300,199852160,9240,9240,9240,9240,0
|
|
20240405,130200,199852160,9240,9240,9240,9240,0
|
|
20240405,130100,199852160,9240,9240,9240,9240,0
|
|
20240405,130000,199852160,9240,9240,9240,9240,0
|
|
20240405,125900,199852160,9240,9240,9240,9240,40
|
|
20240405,125800,199482560,9240,9240,9240,9240,1
|
|
20240405,125700,199473320,9230,9230,9230,9230,0
|
|
20240405,125600,199473320,9230,9230,9230,9230,0
|
|
20240405,125500,199473320,9230,9230,9230,9230,0
|
|
20240405,125400,199473320,9230,9230,9230,9230,0
|
|
20240405,125300,199473320,9230,9230,9230,9230,0
|
|
20240405,125200,199473320,9230,9230,9230,9230,44
|
|
20240405,125100,199067200,9230,9230,9230,9230,0
|
|
20240405,125000,199067200,9230,9230,9230,9230,0
|
|
20240405,124900,199067200,9230,9230,9230,9230,0
|
|
20240405,124800,199067200,9230,9230,9230,9230,0
|
|
20240405,124700,199067200,9230,9240,9240,9230,293
|
|
20240405,124600,196362790,9240,9240,9240,9240,40
|
|
20240405,124500,195993190,9240,9240,9240,9240,4
|
|
20240405,124400,195956230,9240,9240,9240,9240,1
|
|
20240405,124300,195946990,9240,9240,9240,9240,89
|
|
20240405,124200,195124630,9240,9250,9250,9240,142
|
|
20240405,124100,193811240,9260,9260,9260,9260,3
|
|
20240405,124000,193783460,9250,9250,9250,9250,100
|
|
20240405,123900,192858460,9250,9250,9250,9250,0
|
|
20240405,123800,192858460,9250,9250,9250,9250,0
|
|
20240405,123700,192858460,9250,9250,9250,9250,4
|
|
20240405,123600,192821460,9250,9250,9250,9250,0
|
|
20240405,123500,192821460,9250,9250,9250,9250,4
|
|
20240405,123400,192784460,9250,9250,9250,9250,0
|
|
20240405,123300,192784460,9250,9250,9250,9250,4
|
|
20240405,123200,192747460,9260,9260,9260,9260,0
|
|
20240405,123100,192747460,9260,9260,9260,9260,12
|
|
20240405,123000,192636340,9260,9260,9260,9260,15
|
|
20240405,122900,192497440,9270,9270,9270,9270,0
|
|
20240405,122800,192497440,9270,9270,9270,9270,2
|
|
20240405,122700,192478900,9270,9270,9270,9270,0
|
|
20240405,122600,192478900,9270,9270,9270,9270,0
|
|
20240405,122500,192478900,9270,9270,9270,9270,2
|
|
20240405,122400,192460360,9260,9260,9260,9260,0
|
|
20240405,122300,192460360,9260,9260,9260,9260,0
|
|
20240405,122200,192460360,9260,9260,9260,9260,15
|
|
20240405,122100,192321460,9250,9250,9250,9250,0
|
|
20240405,122000,192321460,9250,9250,9250,9250,0
|
|
20240405,121900,192321460,9250,9250,9250,9250,0
|
|
20240405,121800,192321460,9250,9250,9250,9250,0
|
|
20240405,121700,192321460,9250,9250,9250,9250,0
|
|
20240405,121600,192321460,9250,9250,9250,9250,0
|
|
20240405,121500,192321460,9250,9250,9250,9250,0
|
|
20240405,121400,192321460,9250,9250,9250,9250,9
|
|
20240405,121300,192238210,9320,9320,9320,9320,0
|
|
20240405,121200,192238210,9320,9320,9320,9320,0
|
|
20240405,121100,192238210,9320,9320,9320,9320,0
|
|
20240405,121000,192238210,9320,9320,9320,9320,0
|
|
20240405,120900,192238210,9320,9320,9320,9320,0
|
|
20240405,120800,192238210,9320,9320,9320,9320,0
|
|
20240405,120700,192238210,9320,9320,9320,9320,0
|
|
20240405,120600,192238210,9320,9320,9320,9320,0
|
|
20240405,120500,192238210,9320,9320,9320,9320,0
|
|
20240405,120400,192238210,9320,9320,9320,9320,0
|
|
20240405,120300,192238210,9320,9320,9320,9320,0
|
|
20240405,120200,192238210,9320,9320,9320,9320,0
|
|
20240405,120100,192238210,9320,9320,9320,9320,0
|
|
20240405,120000,192238210,9320,9240,9320,9240,8
|
|
20240405,115900,192164180,9240,9240,9240,9240,63
|
|
20240405,115800,191582060,9240,9240,9240,9240,53
|
|
20240405,115700,191092340,9250,9250,9250,9240,1341
|
|
20240405,115600,178698040,9250,9250,9250,9250,0
|
|
20240405,115500,178698040,9250,9300,9300,9250,86
|
|
20240405,115400,177901940,9250,9250,9250,9250,4
|
|
20240405,115300,177864940,9250,9250,9250,9250,0
|
|
20240405,115200,177864940,9250,9250,9250,9250,0
|
|
20240405,115100,177864940,9250,9250,9250,9250,0
|
|
20240405,115000,177864940,9250,9250,9250,9250,0
|
|
20240405,114900,177864940,9250,9250,9250,9250,50
|
|
20240405,114800,177402440,9310,9310,9310,9310,0
|
|
20240405,114700,177402440,9310,9310,9310,9310,0
|
|
20240405,114600,177402440,9310,9310,9310,9310,12
|
|
20240405,114500,177290720,9250,9250,9250,9250,0
|
|
20240405,114400,177290720,9250,9250,9250,9250,5
|
|
20240405,114300,177244470,9310,9310,9310,9310,0
|
|
20240405,114200,177244470,9310,9310,9310,9310,0
|
|
20240405,114100,177244470,9310,9310,9310,9310,197
|
|
20240405,114000,175410400,9310,9310,9310,9310,0
|
|
20240405,113900,175410400,9310,9310,9310,9310,2
|
|
20240405,113800,175391780,9250,9250,9250,9250,0
|
|
20240405,113700,175391780,9250,9250,9250,9250,0
|
|
20240405,113600,175391780,9250,9250,9250,9250,0
|
|
20240405,113500,175391780,9250,9250,9250,9250,0
|
|
20240405,113400,175391780,9250,9250,9250,9250,8
|
|
20240405,113300,175317780,9310,9310,9310,9310,0
|
|
20240405,113200,175317780,9310,9310,9310,9310,0
|
|
20240405,113100,175317780,9310,9310,9310,9310,2
|
|
20240405,113000,175299160,9260,9270,9270,9260,105
|
|
20240405,112900,174326810,9270,9270,9270,9270,0
|
|
20240405,112800,174326810,9270,9270,9270,9270,0
|
|
20240405,112700,174326810,9270,9280,9280,9270,216
|
|
20240405,112600,172323720,9280,9280,9280,9280,0
|
|
20240405,112500,172323720,9280,9280,9280,9280,0
|
|
20240405,112400,172323720,9280,9280,9280,9280,0
|
|
20240405,112300,172323720,9280,9280,9280,9280,1
|
|
20240405,112200,172314440,9280,9290,9290,9280,5
|
|
20240405,112100,172268030,9280,9280,9280,9280,18
|
|
20240405,112000,172100990,9280,9280,9280,9280,0
|
|
20240405,111900,172100990,9280,9280,9280,9280,18
|
|
20240405,111800,171933950,9290,9290,9290,9290,0
|
|
20240405,111700,171933950,9290,9280,9290,9280,14
|
|
20240405,111600,171804010,9280,9280,9280,9280,0
|
|
20240405,111500,171804010,9280,9280,9280,9280,1
|
|
20240405,111400,171794730,9270,9270,9270,9270,4
|
|
20240405,111300,171757650,9280,9280,9280,9280,0
|
|
20240405,111200,171757650,9280,9280,9280,9280,0
|
|
20240405,111100,171757650,9280,9280,9280,9280,1
|
|
20240405,111000,171748370,9240,9240,9240,9240,0
|
|
20240405,110900,171748370,9240,9240,9240,9240,0
|
|
20240405,110800,171748370,9240,9240,9240,9240,0
|
|
20240405,110700,171748370,9240,9240,9240,9240,0
|
|
20240405,110600,171748370,9240,9240,9240,9240,0
|
|
20240405,110500,171748370,9240,9240,9240,9240,0
|
|
20240405,110400,171748370,9240,9240,9240,9240,0
|
|
20240405,110300,171748370,9240,9250,9250,9240,45
|
|
20240405,110200,171332560,9280,9280,9280,9280,0
|
|
20240405,110100,171332560,9280,9240,9280,9240,501
|
|
20240405,110000,166703280,9260,9260,9260,9260,30
|
|
20240405,105900,166425480,9250,9250,9250,9250,3
|
|
20240405,105800,166397730,9240,9240,9240,9240,4
|
|
20240405,105700,166360770,9250,9260,9260,9250,663
|
|
20240405,105600,160227070,9270,9310,9310,9270,1756
|
|
20240405,105500,143918590,9300,9300,9300,9300,0
|
|
20240405,105400,143918590,9300,9300,9300,9300,1
|
|
20240405,105300,143909290,9290,9290,9290,9290,0
|
|
20240405,105200,143909290,9290,9290,9290,9290,0
|
|
20240405,105100,143909290,9290,9290,9290,9290,543
|
|
20240405,105000,138864820,9380,9310,9380,9310,5
|
|
20240405,104900,138818200,9290,9290,9290,9290,64
|
|
20240405,104800,138223640,9290,9290,9290,9290,203
|
|
20240405,104700,136337770,9290,9280,9290,9280,107
|
|
20240405,104600,135344620,9280,9250,9280,9250,8
|
|
20240405,104500,135270530,9250,9250,9250,9250,0
|
|
20240405,104400,135270530,9250,9250,9250,9250,0
|
|
20240405,104300,135270530,9250,9250,9250,9250,0
|
|
20240405,104200,135270530,9250,9250,9250,9250,4
|
|
20240405,104100,135233530,9250,9250,9250,9250,0
|
|
20240405,104000,135233530,9250,9270,9270,9250,56
|
|
20240405,103900,134715510,9270,9270,9270,9270,0
|
|
20240405,103800,134715510,9270,9270,9270,9270,24
|
|
20240405,103700,134493030,9240,9250,9250,9240,1339
|
|
20240405,103600,122114670,9250,9260,9260,9250,582
|
|
20240405,103500,116730940,9270,9300,9300,9270,567
|
|
20240405,103400,111468940,9300,9300,9300,9300,61
|
|
20240405,103300,110901640,9300,9310,9310,9300,889
|
|
20240405,103200,102627900,9310,9350,9350,9310,14
|
|
20240405,103100,102497360,9310,9340,9340,9310,1087
|
|
20240405,103000,92365630,9340,9340,9340,9340,0
|
|
20240405,102900,92365630,9340,9340,9340,9340,0
|
|
20240405,102800,92365630,9340,9340,9340,9340,0
|
|
20240405,102700,92365630,9340,9340,9340,9340,0
|
|
20240405,102600,92365630,9340,9340,9340,9340,27
|
|
20240405,102500,92113450,9340,9370,9370,9340,948
|
|
20240405,102400,83255620,9370,9370,9370,9370,0
|
|
20240405,102300,83255620,9370,9390,9390,9370,2024
|
|
20240405,102200,64269930,9400,9400,9400,9400,0
|
|
20240405,102100,64269930,9400,9400,9400,9400,0
|
|
20240405,102000,64269930,9400,9410,9410,9400,914
|
|
20240405,101900,55678080,9500,9500,9500,9500,8
|
|
20240405,101800,55602080,9520,9520,9520,9520,90
|
|
20240405,101700,54745280,9530,9420,9530,9420,20
|
|
20240405,101600,54555940,9420,9420,9420,9420,31
|
|
20240405,101500,54263920,9420,9420,9420,9420,0
|
|
20240405,101400,54263920,9420,9420,9420,9420,1
|
|
20240405,101300,54254500,9420,9420,9420,9420,20
|
|
20240405,101200,54066100,9420,9420,9420,9420,77
|
|
20240405,101100,53340760,9420,9400,9420,9400,230
|
|
20240405,101000,51177240,9400,9400,9400,9400,134
|
|
20240405,100900,49917640,9400,9370,9400,9370,31
|
|
20240405,100800,49626270,9360,9360,9360,9360,0
|
|
20240405,100700,49626270,9360,9390,9390,9360,2000
|
|
20240405,100600,30861310,9380,9380,9380,9380,0
|
|
20240405,100500,30861310,9380,9380,9380,9380,4
|
|
20240405,100400,30823790,9390,9390,9390,9390,481
|
|
20240405,100300,26307200,9390,9390,9390,9390,4
|
|
20240405,100200,26269640,9410,9390,9410,9390,54
|
|
20240405,100100,25761580,9430,9430,9430,9430,0
|
|
20240405,100000,25761580,9430,9430,9430,9430,0
|
|
20240405,095900,25761580,9430,9430,9430,9430,0
|
|
20240405,095800,25761580,9430,9430,9430,9430,1
|
|
20240405,095700,25752150,9420,9420,9420,9420,2
|
|
20240405,095600,25733310,9410,9410,9410,9410,0
|
|
20240405,095500,25733310,9410,9410,9410,9410,4
|
|
20240405,095400,25695670,9390,9390,9390,9390,76
|
|
20240405,095300,24982030,9390,9390,9390,9390,0
|
|
20240405,095200,24982030,9390,9390,9390,9390,247
|
|
20240405,095100,22662700,9400,9400,9400,9400,470
|
|
20240405,095000,18244700,9400,9400,9400,9400,0
|
|
20240405,094900,18244700,9400,9400,9400,9400,25
|
|
20240405,094800,18009700,9400,9400,9400,9400,0
|
|
20240405,094700,18009700,9400,9400,9400,9400,5
|
|
20240405,094600,17962700,9390,9390,9390,9390,6
|
|
20240405,094500,17906360,9470,9470,9470,9470,14
|
|
20240405,094400,17773780,9470,9470,9470,9470,10
|
|
20240405,094300,17679080,9470,9390,9470,9390,2
|
|
20240405,094200,17660220,9390,9390,9390,9390,0
|
|
20240405,094100,17660220,9390,9390,9390,9390,8
|
|
20240405,094000,17585100,9480,9480,9480,9480,0
|
|
20240405,093900,17585100,9480,9480,9480,9480,0
|
|
20240405,093800,17585100,9480,9390,9480,9390,17
|
|
20240405,093700,17425290,9370,9370,9370,9370,0
|
|
20240405,093600,17425290,9370,9370,9370,9370,0
|
|
20240405,093500,17425290,9370,9470,9470,9370,9
|
|
20240405,093400,17340860,9570,9570,9570,9570,0
|
|
20240405,093300,17340860,9570,9360,9570,9360,169
|
|
20240405,093200,15758510,9450,9450,9450,9450,0
|
|
20240405,093100,15758510,9450,9450,9450,9450,4
|
|
20240405,093000,15720710,9360,9360,9360,9360,0
|
|
20240405,092900,15720710,9360,9360,9360,9360,100
|
|
20240405,092800,14784710,9360,9450,9450,9360,9
|
|
20240405,092700,14700380,9420,9420,9420,9420,0
|
|
20240405,092600,14700380,9420,9450,9450,9420,2
|
|
20240405,092500,14681510,9380,9380,9380,9380,204
|
|
20240405,092400,12767990,9380,9380,9380,9380,0
|
|
20240405,092300,12767990,9380,9380,9380,9380,0
|
|
20240405,092200,12767990,9380,9380,9380,9380,183
|
|
20240405,092100,11051450,9380,9380,9380,9380,148
|
|
20240405,092000,9663210,9380,9380,9380,9380,0
|
|
20240405,091900,9663210,9380,9380,9380,9380,10
|
|
20240405,091800,9569410,9380,9380,9380,9380,0
|
|
20240405,091700,9569410,9380,9380,9380,9380,5
|
|
20240405,091600,9522510,9470,9470,9470,9350,16
|
|
20240405,091500,9371230,9400,9400,9400,9400,0
|
|
20240405,091400,9371230,9400,9400,9400,9400,3
|
|
20240405,091300,9343030,9400,9410,9410,9400,256
|
|
20240405,091200,6934630,9410,9410,9410,9410,300
|
|
20240405,091100,4111630,9410,9410,9410,9410,103
|
|
20240405,091000,3142400,9510,9510,9510,9510,40
|
|
20240405,090900,2762000,9510,9510,9510,9510,0
|
|
20240405,090800,2762000,9510,9490,9510,9490,18
|
|
20240405,090700,2590860,9490,9490,9490,9490,4
|
|
20240405,090600,2552900,9490,9490,9490,9490,0
|
|
20240405,090500,2552900,9490,9490,9490,9490,210
|
|
20240405,090400,560000,9400,9400,9400,9400,0
|
|
20240405,090300,560000,9400,9400,9400,9400,0
|
|
20240405,090200,560000,9400,9400,9400,9400,0
|
|
20240405,090100,560000,9400,9400,9400,9400,0
|
|
20240405,090000,560000,9400,9500,9500,9400,59
|