682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201900,190472980,9910,9910,9910,9910,615
|
|
20240409,201800,190472980,9910,9910,9910,9910,0
|
|
20240409,201700,190472980,9910,9910,9910,9910,0
|
|
20240409,201600,190472980,9910,9910,9910,9910,0
|
|
20240409,201500,190472980,9910,9910,9910,9910,0
|
|
20240409,201400,190472980,9910,9910,9910,9910,0
|
|
20240409,201300,190472980,9910,9910,9910,9910,0
|
|
20240409,201200,190472980,9910,9910,9910,9910,0
|
|
20240409,201100,190472980,9910,9910,9910,9910,0
|
|
20240409,201000,190472980,9910,9910,9910,9910,0
|
|
20240409,200900,190472980,9910,9910,9910,9910,0
|
|
20240409,200800,190472980,9910,9910,9910,9910,0
|
|
20240409,200700,190472980,9910,9910,9910,9910,0
|
|
20240409,200600,190472980,9910,9910,9910,9910,0
|
|
20240409,200500,190472980,9910,9910,9910,9910,0
|
|
20240409,200400,190472980,9910,9910,9910,9910,0
|
|
20240409,200300,190472980,9910,9910,9910,9910,0
|
|
20240409,200200,190472980,9910,9910,9910,9910,0
|
|
20240409,200100,190472980,9910,9910,9910,9910,0
|
|
20240409,200000,190472980,9910,9910,9910,9910,0
|
|
20240409,195900,190472980,9910,9910,9910,9910,0
|
|
20240409,195800,190472980,9910,9910,9910,9910,0
|
|
20240409,195700,190472980,9910,9910,9910,9910,0
|
|
20240409,195600,190472980,9910,9910,9910,9910,0
|
|
20240409,195500,190472980,9910,9910,9910,9910,0
|
|
20240409,195400,190472980,9910,9910,9910,9910,0
|
|
20240409,195300,190472980,9910,9910,9910,9910,0
|
|
20240409,195200,190472980,9910,9910,9910,9910,0
|
|
20240409,195100,190472980,9910,9910,9910,9910,0
|
|
20240409,195000,190472980,9910,9910,9910,9910,0
|
|
20240409,194900,190472980,9910,9910,9910,9910,615
|
|
20240409,194800,190472980,9910,9910,9910,9910,0
|
|
20240409,194700,190472980,9910,9910,9910,9910,0
|
|
20240409,194600,190472980,9910,9910,9910,9910,0
|
|
20240409,194500,190472980,9910,9910,9910,9910,0
|
|
20240409,194400,190472980,9910,9910,9910,9910,0
|
|
20240409,194300,190472980,9910,9910,9910,9910,0
|
|
20240409,194200,190472980,9910,9910,9910,9910,0
|
|
20240409,194100,190472980,9910,9910,9910,9910,0
|
|
20240409,194000,190472980,9910,9910,9910,9910,0
|
|
20240409,193900,190472980,9910,9910,9910,9910,0
|
|
20240409,193800,190472980,9910,9910,9910,9910,0
|
|
20240409,193700,190472980,9910,9910,9910,9910,0
|
|
20240409,193600,190472980,9910,9910,9910,9910,0
|
|
20240409,193500,190472980,9910,9910,9910,9910,0
|
|
20240409,193400,190472980,9910,9910,9910,9910,0
|
|
20240409,193300,190472980,9910,9910,9910,9910,0
|
|
20240409,193200,190472980,9910,9910,9910,9910,0
|
|
20240409,193100,190472980,9910,9910,9910,9910,0
|
|
20240409,193000,190472980,9910,9910,9910,9910,0
|
|
20240409,192900,190472980,9910,9910,9910,9910,0
|
|
20240409,192800,190472980,9910,9910,9910,9910,0
|
|
20240409,192700,190472980,9910,9910,9910,9910,0
|
|
20240409,192600,190472980,9910,9910,9910,9910,0
|
|
20240409,192500,190472980,9910,9910,9910,9910,0
|
|
20240409,192400,190472980,9910,9910,9910,9910,0
|
|
20240409,192300,190472980,9910,9910,9910,9910,0
|
|
20240409,192200,190472980,9910,9910,9910,9910,0
|
|
20240409,192100,190472980,9910,9910,9910,9910,0
|
|
20240409,192000,190472980,9910,9910,9910,9910,0
|
|
20240409,191900,190472980,9910,9910,9910,9910,615
|
|
20240409,191800,190472980,9910,9910,9910,9910,0
|
|
20240409,191700,190472980,9910,9910,9910,9910,0
|
|
20240409,191600,190472980,9910,9910,9910,9910,0
|
|
20240409,191500,190472980,9910,9910,9910,9910,0
|
|
20240409,191400,190472980,9910,9910,9910,9910,0
|
|
20240409,191300,190472980,9910,9910,9910,9910,0
|
|
20240409,191200,190472980,9910,9910,9910,9910,0
|
|
20240409,191100,190472980,9910,9910,9910,9910,0
|
|
20240409,191000,190472980,9910,9910,9910,9910,0
|
|
20240409,190900,190472980,9910,9910,9910,9910,0
|
|
20240409,190800,190472980,9910,9910,9910,9910,0
|
|
20240409,190700,190472980,9910,9910,9910,9910,0
|
|
20240409,190600,190472980,9910,9910,9910,9910,0
|
|
20240409,190500,190472980,9910,9910,9910,9910,0
|
|
20240409,190400,190472980,9910,9910,9910,9910,0
|
|
20240409,190300,190472980,9910,9910,9910,9910,0
|
|
20240409,190200,190472980,9910,9910,9910,9910,0
|
|
20240409,190100,190472980,9910,9910,9910,9910,0
|
|
20240409,190000,190472980,9910,9910,9910,9910,0
|
|
20240409,185900,190472980,9910,9910,9910,9910,0
|
|
20240409,185800,190472980,9910,9910,9910,9910,0
|
|
20240409,185700,190472980,9910,9910,9910,9910,0
|
|
20240409,185600,190472980,9910,9910,9910,9910,0
|
|
20240409,185500,190472980,9910,9910,9910,9910,0
|
|
20240409,185400,190472980,9910,9910,9910,9910,0
|
|
20240409,185300,190472980,9910,9910,9910,9910,0
|
|
20240409,185200,190472980,9910,9910,9910,9910,0
|
|
20240409,185100,190472980,9910,9910,9910,9910,0
|
|
20240409,185000,190472980,9910,9910,9910,9910,0
|
|
20240409,184900,190472980,9910,9910,9910,9910,615
|
|
20240409,184800,190472980,9910,9910,9910,9910,0
|
|
20240409,184700,190472980,9910,9910,9910,9910,0
|
|
20240409,184600,190472980,9910,9910,9910,9910,0
|
|
20240409,184500,190472980,9910,9910,9910,9910,0
|
|
20240409,184400,190472980,9910,9910,9910,9910,0
|
|
20240409,184300,190472980,9910,9910,9910,9910,0
|
|
20240409,184200,190472980,9910,9910,9910,9910,0
|
|
20240409,184100,190472980,9910,9910,9910,9910,0
|
|
20240409,184000,190472980,9910,9910,9910,9910,0
|
|
20240409,183900,190472980,9910,9910,9910,9910,0
|
|
20240409,183800,190472980,9910,9910,9910,9910,0
|
|
20240409,183700,190472980,9910,9910,9910,9910,0
|
|
20240409,183600,190472980,9910,9910,9910,9910,0
|
|
20240409,183500,190472980,9910,9910,9910,9910,0
|
|
20240409,183400,190472980,9910,9910,9910,9910,0
|
|
20240409,183300,190472980,9910,9910,9910,9910,0
|
|
20240409,183200,190472980,9910,9910,9910,9910,0
|
|
20240409,183100,190472980,9910,9910,9910,9910,0
|
|
20240409,183000,190472980,9910,9910,9910,9910,0
|
|
20240409,182900,190472980,9910,9910,9910,9910,0
|
|
20240409,182800,190472980,9910,9910,9910,9910,0
|
|
20240409,182700,190472980,9910,9910,9910,9910,0
|
|
20240409,182600,190472980,9910,9910,9910,9910,0
|
|
20240409,182500,190472980,9910,9910,9910,9910,0
|
|
20240409,182400,190472980,9910,9910,9910,9910,0
|
|
20240409,182300,190472980,9910,9910,9910,9910,0
|
|
20240409,182200,190472980,9910,9910,9910,9910,0
|
|
20240409,182100,190472980,9910,9910,9910,9910,0
|
|
20240409,182000,190472980,9910,9910,9910,9910,0
|
|
20240409,181900,190472980,9910,9910,9910,9910,615
|
|
20240409,181800,190472980,9910,9910,9910,9910,0
|
|
20240409,181700,190472980,9910,9910,9910,9910,0
|
|
20240409,181600,190472980,9910,9910,9910,9910,0
|
|
20240409,181500,190472980,9910,9910,9910,9910,0
|
|
20240409,181400,190472980,9910,9910,9910,9910,0
|
|
20240409,181300,190472980,9910,9910,9910,9910,0
|
|
20240409,181200,190472980,9910,9910,9910,9910,0
|
|
20240409,181100,190472980,9910,9910,9910,9910,0
|
|
20240409,181000,190472980,9910,9910,9910,9910,0
|
|
20240409,180900,190472980,9910,9910,9910,9910,0
|
|
20240409,180800,190472980,9910,9910,9910,9910,0
|
|
20240409,180700,190472980,9910,9910,9910,9910,0
|
|
20240409,180600,190472980,9910,9910,9910,9910,0
|
|
20240409,180500,190472980,9910,9910,9910,9910,0
|
|
20240409,180400,190472980,9910,9910,9910,9910,0
|
|
20240409,180300,190472980,9910,9910,9910,9910,0
|
|
20240409,180200,190472980,9910,9910,9910,9910,0
|
|
20240409,180100,190472980,9910,9910,9910,9910,0
|
|
20240409,180000,190472980,9910,9910,9910,9910,0
|
|
20240409,175900,190472980,9910,9910,9910,9910,0
|
|
20240409,175800,190472980,9910,9910,9910,9910,0
|
|
20240409,175700,190472980,9910,9910,9910,9910,0
|
|
20240409,175600,190472980,9910,9910,9910,9910,0
|
|
20240409,175500,190472980,9910,9910,9910,9910,0
|
|
20240409,175400,190472980,9910,9910,9910,9910,0
|
|
20240409,175300,190472980,9910,9910,9910,9910,0
|
|
20240409,175200,190472980,9910,9910,9910,9910,0
|
|
20240409,175100,190472980,9910,9910,9910,9910,0
|
|
20240409,175000,190472980,9910,9910,9910,9910,0
|
|
20240409,174900,190472980,9910,9910,9910,9910,615
|
|
20240409,174800,190472980,9910,9910,9910,9910,0
|
|
20240409,174700,190472980,9910,9910,9910,9910,0
|
|
20240409,174600,190472980,9910,9910,9910,9910,0
|
|
20240409,174500,190472980,9910,9910,9910,9910,0
|
|
20240409,174400,190472980,9910,9910,9910,9910,0
|
|
20240409,174300,190472980,9910,9910,9910,9910,0
|
|
20240409,174200,190472980,9910,9910,9910,9910,0
|
|
20240409,174100,190472980,9910,9910,9910,9910,0
|
|
20240409,174000,190472980,9910,9910,9910,9910,0
|
|
20240409,173900,190472980,9910,9910,9910,9910,0
|
|
20240409,173800,190472980,9910,9910,9910,9910,0
|
|
20240409,173700,190472980,9910,9910,9910,9910,0
|
|
20240409,173600,190472980,9910,9910,9910,9910,0
|
|
20240409,173500,190472980,9910,9910,9910,9910,0
|
|
20240409,173400,190472980,9910,9910,9910,9910,0
|
|
20240409,173300,190472980,9910,9910,9910,9910,0
|
|
20240409,173200,190472980,9910,9910,9910,9910,0
|
|
20240409,173100,190472980,9910,9910,9910,9910,0
|
|
20240409,173000,190472980,9910,9910,9910,9910,0
|
|
20240409,172900,190472980,9910,9910,9910,9910,0
|
|
20240409,172800,190472980,9910,9910,9910,9910,0
|
|
20240409,172700,190472980,9910,9910,9910,9910,0
|
|
20240409,172600,190472980,9910,9910,9910,9910,0
|
|
20240409,172500,190472980,9910,9910,9910,9910,0
|
|
20240409,172400,190472980,9910,9910,9910,9910,0
|
|
20240409,172300,190472980,9910,9910,9910,9910,0
|
|
20240409,172200,190472980,9910,9910,9910,9910,0
|
|
20240409,172100,190472980,9910,9910,9910,9910,0
|
|
20240409,172000,190472980,9910,9910,9910,9910,0
|
|
20240409,171900,190472980,9910,9910,9910,9910,615
|
|
20240409,171800,190472980,9910,9910,9910,9910,0
|
|
20240409,171700,190472980,9910,9910,9910,9910,0
|
|
20240409,171600,190472980,9910,9910,9910,9910,0
|
|
20240409,171500,190472980,9910,9910,9910,9910,0
|
|
20240409,171400,190472980,9910,9910,9910,9910,0
|
|
20240409,171300,190472980,9910,9910,9910,9910,0
|
|
20240409,171200,190472980,9910,9910,9910,9910,0
|
|
20240409,171100,190472980,9910,9910,9910,9910,0
|
|
20240409,171000,190472980,9910,9910,9910,9910,0
|
|
20240409,170900,190472980,9910,9910,9910,9910,0
|
|
20240409,170800,190472980,9910,9910,9910,9910,0
|
|
20240409,170700,190472980,9910,9910,9910,9910,0
|
|
20240409,170600,190472980,9910,9910,9910,9910,0
|
|
20240409,170500,190472980,9910,9910,9910,9910,0
|
|
20240409,170400,190472980,9910,9910,9910,9910,0
|
|
20240409,170300,190472980,9910,9910,9910,9910,0
|
|
20240409,170200,190472980,9910,9910,9910,9910,0
|
|
20240409,170100,190472980,9910,9910,9910,9910,0
|
|
20240409,170000,190472980,9910,9910,9910,9910,0
|
|
20240409,165900,190472980,9910,9910,9910,9910,0
|
|
20240409,165800,190472980,9910,9910,9910,9910,0
|
|
20240409,165700,190472980,9910,9910,9910,9910,0
|
|
20240409,165600,190472980,9910,9910,9910,9910,0
|
|
20240409,165500,190472980,9910,9910,9910,9910,0
|
|
20240409,165400,190472980,9910,9910,9910,9910,0
|
|
20240409,165300,190472980,9910,9910,9910,9910,0
|
|
20240409,165200,190472980,9910,9910,9910,9910,0
|
|
20240409,165100,190472980,9910,9910,9910,9910,0
|
|
20240409,165000,190472980,9910,9910,9910,9910,0
|
|
20240409,164900,190472980,9910,9910,9910,9910,615
|
|
20240409,164800,190472980,9910,9910,9910,9910,0
|
|
20240409,164700,190472980,9910,9910,9910,9910,0
|
|
20240409,164600,190472980,9910,9910,9910,9910,0
|
|
20240409,164500,190472980,9910,9910,9910,9910,0
|
|
20240409,164400,190472980,9910,9910,9910,9910,0
|
|
20240409,164300,190472980,9910,9910,9910,9910,0
|
|
20240409,164200,190472980,9910,9910,9910,9910,0
|
|
20240409,164100,190472980,9910,9910,9910,9910,0
|
|
20240409,164000,190472980,9910,9910,9910,9910,0
|
|
20240409,163900,190472980,9910,9910,9910,9910,0
|
|
20240409,163800,190472980,9910,9910,9910,9910,0
|
|
20240409,163700,190472980,9910,9910,9910,9910,0
|
|
20240409,163600,190472980,9910,9910,9910,9910,0
|
|
20240409,163500,190472980,9910,9910,9910,9910,0
|
|
20240409,163400,190472980,9910,9910,9910,9910,0
|
|
20240409,163300,190472980,9910,9910,9910,9910,0
|
|
20240409,163200,190472980,9910,9910,9910,9910,0
|
|
20240409,163100,190472980,9910,9910,9910,9910,0
|
|
20240409,163000,190472980,9910,9910,9910,9910,0
|
|
20240409,162900,190472980,9910,9910,9910,9910,0
|
|
20240409,162800,190472980,9910,9910,9910,9910,0
|
|
20240409,162700,190472980,9910,9910,9910,9910,0
|
|
20240409,162600,190472980,9910,9910,9910,9910,0
|
|
20240409,162500,190472980,9910,9910,9910,9910,0
|
|
20240409,162400,190472980,9910,9910,9910,9910,0
|
|
20240409,162300,190472980,9910,9910,9910,9910,0
|
|
20240409,162200,190472980,9910,9910,9910,9910,0
|
|
20240409,162100,190472980,9910,9910,9910,9910,0
|
|
20240409,162000,190472980,9910,9910,9910,9910,0
|
|
20240409,161900,190472980,9910,9910,9910,9910,615
|
|
20240409,161800,190472980,9910,9910,9910,9910,0
|
|
20240409,161700,190472980,9910,9910,9910,9910,0
|
|
20240409,161600,190472980,9910,9910,9910,9910,0
|
|
20240409,161500,190472980,9910,9910,9910,9910,0
|
|
20240409,161400,190472980,9910,9910,9910,9910,0
|
|
20240409,161300,190472980,9910,9910,9910,9910,0
|
|
20240409,161200,190472980,9910,9910,9910,9910,0
|
|
20240409,161100,190472980,9910,9910,9910,9910,0
|
|
20240409,161000,190472980,9910,9910,9910,9910,0
|
|
20240409,160900,190472980,9910,9910,9910,9910,0
|
|
20240409,160800,190472980,9910,9910,9910,9910,0
|
|
20240409,160700,190472980,9910,9910,9910,9910,0
|
|
20240409,160600,190472980,9910,9910,9910,9910,0
|
|
20240409,160500,190472980,9910,9910,9910,9910,0
|
|
20240409,160400,190472980,9910,9910,9910,9910,0
|
|
20240409,160300,190472980,9910,9910,9910,9910,0
|
|
20240409,160200,190472980,9910,9910,9910,9910,0
|
|
20240409,160100,190472980,9910,9910,9910,9910,0
|
|
20240409,160000,190472980,9910,9910,9910,9910,0
|
|
20240409,155900,190472980,9910,9910,9910,9910,0
|
|
20240409,155800,190472980,9910,9910,9910,9910,0
|
|
20240409,155700,190472980,9910,9910,9910,9910,0
|
|
20240409,155600,190472980,9910,9910,9910,9910,0
|
|
20240409,155500,190472980,9910,9910,9910,9910,0
|
|
20240409,155400,190472980,9910,9910,9910,9910,0
|
|
20240409,155300,190472980,9910,9910,9910,9910,0
|
|
20240409,155200,190472980,9910,9910,9910,9910,0
|
|
20240409,155100,190472980,9910,9910,9910,9910,0
|
|
20240409,155000,190472980,9910,9910,9910,9910,0
|
|
20240409,154900,190472980,9910,9910,9910,9910,615
|
|
20240409,154800,190472980,9910,9910,9910,9910,0
|
|
20240409,154700,190472980,9910,9910,9910,9910,0
|
|
20240409,154600,190472980,9910,9910,9910,9910,0
|
|
20240409,154500,190472980,9910,9910,9910,9910,0
|
|
20240409,154400,190472980,9910,9910,9910,9910,0
|
|
20240409,154300,190472980,9910,9910,9910,9910,0
|
|
20240409,154200,190472980,9910,9910,9910,9910,0
|
|
20240409,154100,190472980,9910,9910,9910,9910,0
|
|
20240409,154000,190472980,9910,9910,9910,9910,0
|
|
20240409,153900,190472980,9910,9910,9910,9910,0
|
|
20240409,153800,190472980,9910,9910,9910,9910,0
|
|
20240409,153700,190472980,9910,9910,9910,9910,0
|
|
20240409,153600,190472980,9910,9910,9910,9910,0
|
|
20240409,153500,190472980,9910,9910,9910,9910,0
|
|
20240409,153400,190472980,9910,9910,9910,9910,0
|
|
20240409,153300,190472980,9910,9910,9910,9910,0
|
|
20240409,153200,190472980,9910,9910,9910,9910,0
|
|
20240409,153100,190472980,9910,9910,9910,9910,0
|
|
20240409,153000,190472980,9910,9910,9910,9910,615
|
|
20240409,152900,184378330,9850,9850,9850,9850,0
|
|
20240409,152800,184378330,9850,9850,9850,9850,0
|
|
20240409,152700,184378330,9850,9850,9850,9850,0
|
|
20240409,152600,184378330,9850,9850,9850,9850,0
|
|
20240409,152500,184378330,9850,9850,9850,9850,0
|
|
20240409,152400,184378330,9850,9850,9850,9850,0
|
|
20240409,152300,184378330,9850,9850,9850,9850,0
|
|
20240409,152200,184378330,9850,9850,9850,9850,0
|
|
20240409,152100,184378330,9850,9850,9850,9850,0
|
|
20240409,152000,184378330,9850,9850,9850,9850,0
|
|
20240409,151900,184378330,9850,9850,9850,9850,0
|
|
20240409,151800,184378330,9850,9850,9850,9850,38
|
|
20240409,151700,184004030,9880,9880,9880,9880,0
|
|
20240409,151600,184004030,9880,9880,9880,9880,10
|
|
20240409,151500,183905230,9840,9850,9850,9840,408
|
|
20240409,151400,179888490,9840,9840,9840,9840,0
|
|
20240409,151300,179888490,9840,9840,9840,9840,0
|
|
20240409,151200,179888490,9840,9850,9850,9840,300
|
|
20240409,151100,176936430,9840,9840,9840,9840,0
|
|
20240409,151000,176936430,9840,9840,9840,9840,0
|
|
20240409,150900,176936430,9840,9840,9840,9840,459
|
|
20240409,150800,172419870,9840,9840,9840,9840,120
|
|
20240409,150700,171239070,9840,9850,9850,9840,620
|
|
20240409,150600,165133740,9890,9890,9890,9890,0
|
|
20240409,150500,165133740,9890,9850,9890,9850,41
|
|
20240409,150400,164729850,9890,9890,9890,9890,0
|
|
20240409,150300,164729850,9890,9890,9890,9890,0
|
|
20240409,150200,164729850,9890,9890,9890,9890,0
|
|
20240409,150100,164729850,9890,9890,9890,9890,0
|
|
20240409,150000,164729850,9890,9890,9890,9890,0
|
|
20240409,145900,164729850,9890,9890,9890,9890,1
|
|
20240409,145800,164719960,9850,9850,9850,9850,211
|
|
20240409,145700,162641610,9840,9840,9840,9840,0
|
|
20240409,145600,162641610,9840,9840,9840,9840,19
|
|
20240409,145500,162454650,9850,9850,9850,9850,0
|
|
20240409,145400,162454650,9850,9840,9850,9840,406
|
|
20240409,145300,158458350,9840,9840,9840,9840,0
|
|
20240409,145200,158458350,9840,9840,9840,9840,0
|
|
20240409,145100,158458350,9840,9830,9840,9830,340
|
|
20240409,145000,155113350,9850,9850,9850,9850,23
|
|
20240409,144900,154886800,9850,9850,9850,9850,0
|
|
20240409,144800,154886800,9850,9850,9850,9850,0
|
|
20240409,144700,154886800,9850,9850,9850,9850,0
|
|
20240409,144600,154886800,9850,9850,9850,9850,100
|
|
20240409,144500,153901800,9850,9850,9850,9850,0
|
|
20240409,144400,153901800,9850,9850,9850,9850,0
|
|
20240409,144300,153901800,9850,9840,9850,9830,1058
|
|
20240409,144200,143499730,9850,9850,9850,9850,20
|
|
20240409,144100,143302730,9850,9850,9850,9850,0
|
|
20240409,144000,143302730,9850,9850,9850,9850,0
|
|
20240409,143900,143302730,9850,9850,9850,9850,0
|
|
20240409,143800,143302730,9850,9850,9850,9850,219
|
|
20240409,143700,141145580,9850,9850,9850,9850,100
|
|
20240409,143600,140160580,9850,9870,9870,9850,400
|
|
20240409,143500,136218320,9880,9880,9880,9880,0
|
|
20240409,143400,136218320,9880,9880,9880,9880,0
|
|
20240409,143300,136218320,9880,9870,9880,9870,197
|
|
20240409,143200,134272960,9880,9880,9880,9880,19
|
|
20240409,143100,134085240,9890,9890,9890,9890,1
|
|
20240409,143000,134075350,9890,9890,9890,9890,99
|
|
20240409,142900,133096240,9890,9890,9890,9890,0
|
|
20240409,142800,133096240,9890,9890,9890,9890,0
|
|
20240409,142700,133096240,9890,9890,9890,9890,0
|
|
20240409,142600,133096240,9890,9890,9890,9890,0
|
|
20240409,142500,133096240,9890,9890,9890,9890,0
|
|
20240409,142400,133096240,9890,9890,9890,9890,610
|
|
20240409,142300,127063340,9930,9930,9930,9930,0
|
|
20240409,142200,127063340,9930,9880,9930,9880,401
|
|
20240409,142100,123092660,9890,9890,9890,9890,9
|
|
20240409,142000,123003650,9890,9890,9890,9890,1
|
|
20240409,141900,122993760,9890,9890,9890,9890,40
|
|
20240409,141800,122598160,9890,9890,9890,9890,200
|
|
20240409,141700,120620160,9890,9890,9890,9890,0
|
|
20240409,141600,120620160,9890,9890,9890,9890,0
|
|
20240409,141500,120620160,9890,9890,9890,9890,0
|
|
20240409,141400,120620160,9890,9890,9890,9890,0
|
|
20240409,141300,120620160,9890,9890,9890,9890,0
|
|
20240409,141200,120620160,9890,9890,9890,9890,0
|
|
20240409,141100,120620160,9890,9890,9890,9890,0
|
|
20240409,141000,120620160,9890,9890,9890,9890,0
|
|
20240409,140900,120620160,9890,9890,9890,9890,0
|
|
20240409,140800,120620160,9890,9890,9890,9890,0
|
|
20240409,140700,120620160,9890,9890,9890,9890,0
|
|
20240409,140600,120620160,9890,9890,9890,9890,0
|
|
20240409,140500,120620160,9890,9890,9890,9890,0
|
|
20240409,140400,120620160,9890,9890,9890,9890,0
|
|
20240409,140300,120620160,9890,9890,9890,9890,0
|
|
20240409,140200,120620160,9890,9890,9890,9890,1
|
|
20240409,140100,120610270,9890,9890,9890,9890,0
|
|
20240409,140000,120610270,9890,9890,9890,9890,1
|
|
20240409,135900,120600380,9890,9890,9890,9890,13
|
|
20240409,135800,120471810,9890,9890,9890,9890,14
|
|
20240409,135700,120333350,9890,9890,9890,9890,2
|
|
20240409,135600,120313570,9890,9890,9890,9890,7
|
|
20240409,135500,120244340,9890,9890,9890,9890,11
|
|
20240409,135400,120135550,9890,9890,9890,9890,3
|
|
20240409,135300,120105880,9890,9890,9890,9890,8
|
|
20240409,135200,120026760,9890,9890,9890,9890,2
|
|
20240409,135100,120006980,9890,9890,9890,9890,13
|
|
20240409,135000,119878410,9890,9900,9900,9890,95
|
|
20240409,134900,118938690,9900,9900,9900,9900,2
|
|
20240409,134800,118918890,9900,9890,9900,9890,64
|
|
20240409,134700,118285790,9900,9900,9900,9900,6
|
|
20240409,134600,118226390,9890,9900,9900,9890,43
|
|
20240409,134500,117801090,9900,9900,9900,9890,60
|
|
20240409,134400,117207590,9900,9900,9900,9900,3
|
|
20240409,134300,117177890,9900,9900,9900,9900,208
|
|
20240409,134200,115118690,9900,9910,9910,9900,117
|
|
20240409,134100,113960280,9910,9910,9910,9910,2
|
|
20240409,134000,113940460,9910,9910,9910,9910,10
|
|
20240409,133900,113841360,9910,9910,9910,9910,11
|
|
20240409,133800,113732350,9910,9910,9910,9910,3
|
|
20240409,133700,113702620,9910,9910,9910,9910,7
|
|
20240409,133600,113633250,9910,9910,9910,9910,3
|
|
20240409,133500,113603520,9910,9910,9910,9910,13
|
|
20240409,133400,113474690,9910,9910,9910,9910,7
|
|
20240409,133300,113405320,9910,9910,9910,9910,2
|
|
20240409,133200,113385500,9910,9910,9910,9910,13
|
|
20240409,133100,113256670,9910,9910,9910,9910,6
|
|
20240409,133000,113197210,9910,9910,9910,9910,3
|
|
20240409,132900,113167480,9910,9910,9910,9910,13
|
|
20240409,132800,113038650,9920,9940,9940,9920,3
|
|
20240409,132700,113008850,9900,9930,9930,9900,261
|
|
20240409,132600,110424920,9930,9930,9930,9930,3
|
|
20240409,132500,110395130,9930,9900,9930,9900,502
|
|
20240409,132400,105415900,9900,9900,9900,9900,10
|
|
20240409,132300,105316900,9900,9900,9900,9900,2
|
|
20240409,132200,105297100,9900,9900,9900,9900,15
|
|
20240409,132100,105148600,9900,9900,9900,9900,6
|
|
20240409,132000,105089200,9900,9900,9900,9900,3
|
|
20240409,131900,105059500,9900,9910,9910,9900,399
|
|
20240409,131800,101109330,9920,9920,9920,9920,8
|
|
20240409,131700,101029970,9920,9920,9920,9920,2
|
|
20240409,131600,101010130,9920,9920,9920,9920,14
|
|
20240409,131500,100871250,9910,9920,9920,9910,3
|
|
20240409,131400,100841500,9920,9920,9920,9920,6
|
|
20240409,131300,100781980,9920,9920,9920,9920,24
|
|
20240409,131200,100543900,9920,9920,9920,9920,3
|
|
20240409,131100,100514140,9920,9920,9920,9920,6
|
|
20240409,131000,100454620,9920,9930,9930,9920,13
|
|
20240409,130900,100325650,9930,9930,9930,9930,35
|
|
20240409,130800,99978100,9930,9930,9930,9930,3
|
|
20240409,130700,99948310,9930,9920,9930,9920,10
|
|
20240409,130600,99849100,9920,9920,9920,9920,14
|
|
20240409,130500,99710220,9920,9920,9920,9920,2
|
|
20240409,130400,99690380,9920,9920,9920,9920,3
|
|
20240409,130300,99660620,9900,9920,9920,9900,28
|
|
20240409,130200,99383140,9920,9920,9920,9920,8
|
|
20240409,130100,99303780,9920,9920,9920,9920,2
|
|
20240409,130000,99283940,9920,9920,9920,9920,15
|
|
20240409,125900,99135140,9920,9920,9920,9920,2
|
|
20240409,125800,99115300,9920,9920,9920,9920,6
|
|
20240409,125700,99055780,9920,9920,9920,9920,12
|
|
20240409,125600,98936740,9920,9920,9920,9920,3
|
|
20240409,125500,98906980,9920,9920,9920,9920,2
|
|
20240409,125400,98887140,9920,9920,9920,9920,2
|
|
20240409,125300,98867300,9920,9900,9920,9900,502
|
|
20240409,125200,93889380,9900,9910,9910,9900,17
|
|
20240409,125100,93721070,9910,9910,9910,9910,2
|
|
20240409,125000,93701250,9910,9910,9910,9910,2
|
|
20240409,124900,93681430,9910,9920,9920,9910,18
|
|
20240409,124800,93502940,9910,9910,9910,9910,360
|
|
20240409,124700,89935340,9910,9910,9910,9910,14
|
|
20240409,124600,89796600,9910,9910,9910,9910,2
|
|
20240409,124500,89776780,9910,9900,9910,9900,11
|
|
20240409,124400,89667860,9900,9900,9900,9900,11
|
|
20240409,124300,89558960,9900,9900,9900,9900,2
|
|
20240409,124200,89539160,9900,9900,9900,9900,11
|
|
20240409,124100,89430260,9900,9900,9900,9900,12
|
|
20240409,124000,89311460,9900,9900,9900,9900,3
|
|
20240409,123900,89281760,9900,9900,9900,9900,13
|
|
20240409,123800,89153060,9900,9900,9900,9900,11
|
|
20240409,123700,89044160,9900,9900,9900,9900,1
|
|
20240409,123600,89034260,9900,9900,9900,9900,11
|
|
20240409,123500,88925360,9900,9900,9900,9900,2
|
|
20240409,123400,88905560,9900,9900,9900,9900,14
|
|
20240409,123300,88766960,9890,9900,9900,9890,11
|
|
20240409,123200,88658160,9910,9910,9910,9910,3
|
|
20240409,123100,88628430,9910,9910,9910,9910,2
|
|
20240409,123000,88608610,9910,9910,9910,9900,38
|
|
20240409,122900,88232380,9910,9910,9910,9910,8
|
|
20240409,122800,88153100,9910,9880,9910,9880,879
|
|
20240409,122700,79450920,9880,9880,9880,9880,2
|
|
20240409,122600,79431160,9880,9880,9880,9880,15
|
|
20240409,122500,79282960,9880,9880,9880,9880,29
|
|
20240409,122400,78996440,9880,9880,9880,9880,3
|
|
20240409,122300,78966800,9880,9880,9880,9880,7
|
|
20240409,122200,78897640,9880,9880,9880,9880,55
|
|
20240409,122100,78354240,9880,9870,9880,9870,19
|
|
20240409,122000,78166530,9880,9880,9880,9880,7
|
|
20240409,121900,78097370,9880,9880,9880,9880,2
|
|
20240409,121800,78077610,9880,9880,9880,9880,13
|
|
20240409,121700,77949170,9880,9880,9880,9880,9
|
|
20240409,121600,77860250,9880,9880,9880,9880,5
|
|
20240409,121500,77810850,9880,9880,9880,9880,10
|
|
20240409,121400,77712050,9880,9880,9880,9880,3
|
|
20240409,121300,77682410,9880,9880,9880,9880,10
|
|
20240409,121200,77583610,9880,9880,9880,9880,13
|
|
20240409,121100,77455170,9880,9880,9880,9880,2
|
|
20240409,121000,77435410,9880,9880,9880,9880,9
|
|
20240409,120900,77346490,9880,9880,9880,9880,11
|
|
20240409,120800,77237810,9880,9880,9880,9880,2
|
|
20240409,120700,77218050,9880,9880,9880,9880,9
|
|
20240409,120600,77129130,9880,9880,9880,9870,23
|
|
20240409,120500,76902090,9880,9880,9880,9880,10
|
|
20240409,120400,76803290,9880,9880,9880,9880,9
|
|
20240409,120300,76714370,9880,9880,9880,9880,2
|
|
20240409,120200,76694610,9880,9870,9880,9870,3
|
|
20240409,120100,76664980,9880,9870,9880,9870,6
|
|
20240409,120000,76605740,9860,9870,9870,9860,13
|
|
20240409,115900,76477540,9870,9870,9870,9870,13
|
|
20240409,115800,76349230,9870,9870,9870,9870,3
|
|
20240409,115700,76319620,9870,9870,9870,9870,13
|
|
20240409,115600,76191310,9870,9870,9870,9870,12
|
|
20240409,115500,76072870,9870,9870,9870,9870,2
|
|
20240409,115400,76053130,9870,9870,9870,9870,8
|
|
20240409,115300,75974170,9870,9870,9870,9870,12
|
|
20240409,115200,75855730,9870,9870,9870,9870,2
|
|
20240409,115100,75835990,9870,9870,9870,9870,8
|
|
20240409,115000,75757030,9870,9870,9870,9870,3
|
|
20240409,114900,75727420,9870,9870,9870,9870,12
|
|
20240409,114800,75608980,9870,9870,9870,9870,7
|
|
20240409,114700,75539890,9860,9870,9870,9860,3
|
|
20240409,114600,75510290,9870,9870,9870,9870,15
|
|
20240409,114500,75362240,9870,9870,9870,9870,6
|
|
20240409,114400,75303020,9870,9870,9870,9870,2
|
|
20240409,114300,75283280,9870,9870,9870,9870,13
|
|
20240409,114200,75154970,9870,9870,9870,9870,3
|
|
20240409,114100,75125360,9870,9870,9870,9870,6
|
|
20240409,114000,75066140,9870,9870,9870,9870,15
|
|
20240409,113900,74918090,9870,9870,9870,9870,2
|
|
20240409,113800,74898350,9870,9870,9870,9870,7
|
|
20240409,113700,74829260,9870,9870,9870,9870,2
|
|
20240409,113600,74809520,9870,9870,9870,9870,13
|
|
20240409,113500,74681210,9870,9870,9870,9870,6
|
|
20240409,113400,74621990,9870,9870,9870,9870,3
|
|
20240409,113300,74592380,9870,9870,9870,9870,14
|
|
20240409,113200,74454200,9870,9870,9870,9870,7
|
|
20240409,113100,74385110,9870,9870,9870,9870,1
|
|
20240409,113000,74375240,9870,9870,9870,9870,11
|
|
20240409,112900,74266670,9870,9870,9870,9870,2
|
|
20240409,112800,74246930,9870,9870,9870,9870,11
|
|
20240409,112700,74138360,9870,9870,9870,9870,12
|
|
20240409,112600,74019920,9870,9870,9870,9860,4
|
|
20240409,112500,73980450,9870,9870,9870,9870,6
|
|
20240409,112400,73921230,9870,9870,9870,9870,15
|
|
20240409,112300,73773180,9870,9870,9870,9870,1
|
|
20240409,112200,73763310,9870,9870,9870,9870,7
|
|
20240409,112100,73694220,9870,9870,9870,9870,2
|
|
20240409,112000,73674480,9870,9870,9870,9870,3
|
|
20240409,111900,73644870,9870,9870,9870,9870,22
|
|
20240409,111800,73427730,9870,9870,9870,9870,3
|
|
20240409,111700,73398120,9870,9830,9870,9830,351
|
|
20240409,111600,69947750,9830,9870,9870,9830,310
|
|
20240409,111500,66898520,9870,9870,9870,9870,2
|
|
20240409,111400,66878780,9870,9870,9870,9870,11
|
|
20240409,111300,66770210,9870,9880,9880,9870,23
|
|
20240409,111200,66543180,9880,9880,9880,9880,9
|
|
20240409,111100,66454260,9870,9880,9880,9870,25
|
|
20240409,111000,66207390,9880,9880,9880,9880,2
|
|
20240409,110900,66187630,9880,9880,9880,9880,58
|
|
20240409,110800,65614590,9880,9880,9880,9880,3
|
|
20240409,110700,65584950,9880,9880,9880,9880,2
|
|
20240409,110600,65565190,9880,9880,9880,9880,21
|
|
20240409,110500,65357710,9880,9880,9880,9880,2
|
|
20240409,110400,65337950,9880,9880,9880,9880,5
|
|
20240409,110300,65288550,9840,9880,9880,9840,59
|
|
20240409,110200,64707030,9880,9880,9880,9880,7
|
|
20240409,110100,64637870,9880,9880,9880,9870,13
|
|
20240409,110000,64509440,9880,9880,9880,9880,3
|
|
20240409,105900,64479800,9880,9880,9880,9880,2
|
|
20240409,105800,64460040,9880,9880,9880,9880,2
|
|
20240409,105700,64440280,9880,9880,9880,9880,2
|
|
20240409,105600,64420520,9880,9880,9880,9880,3
|
|
20240409,105500,64390880,9880,9900,9900,9880,18
|
|
20240409,105400,64213020,9900,9900,9900,9900,2
|
|
20240409,105300,64193220,9900,9900,9900,9900,2
|
|
20240409,105200,64173420,9880,9910,9910,9870,112
|
|
20240409,105100,63067610,9880,9880,9880,9880,2
|
|
20240409,105000,63047850,9880,9880,9880,9880,9
|
|
20240409,104900,62958930,9880,9880,9880,9880,2
|
|
20240409,104800,62939170,9880,9880,9880,9880,13
|
|
20240409,104700,62810730,9880,9880,9880,9880,8
|
|
20240409,104600,62731690,9880,9880,9880,9880,22
|
|
20240409,104500,62514330,9880,9870,9880,9870,96
|
|
20240409,104400,61566320,9870,9870,9870,9870,3
|
|
20240409,104300,61536710,9850,9850,9850,9850,16
|
|
20240409,104200,61379110,9850,9850,9850,9850,2
|
|
20240409,104100,61359410,9850,9850,9850,9850,2
|
|
20240409,104000,61339710,9850,9850,9850,9850,3
|
|
20240409,103900,61310160,9850,9830,9850,9830,194
|
|
20240409,103800,59403100,9830,9830,9830,9830,3
|
|
20240409,103700,59373610,9830,9830,9830,9830,6
|
|
20240409,103600,59314630,9830,9830,9830,9830,3
|
|
20240409,103500,59285140,9830,9830,9830,9830,11
|
|
20240409,103400,59177010,9830,9830,9830,9830,9
|
|
20240409,103300,59088540,9830,9830,9830,9830,1
|
|
20240409,103200,59078710,9830,9830,9830,9830,12
|
|
20240409,103100,58960750,9830,9830,9830,9830,9
|
|
20240409,103000,58872280,9830,9840,9840,9830,10
|
|
20240409,102900,58773970,9840,9840,9840,9840,9
|
|
20240409,102800,58685410,9870,9870,9870,9870,3
|
|
20240409,102700,58655800,9830,9840,9860,9830,252
|
|
20240409,102600,56178600,9840,9840,9840,9840,25
|
|
20240409,102500,55932600,9840,9840,9840,9840,1
|
|
20240409,102400,55922760,9840,9840,9840,9840,7
|
|
20240409,102300,55853880,9840,9840,9840,9840,10
|
|
20240409,102200,55755480,9840,9840,9840,9840,3
|
|
20240409,102100,55725960,9840,9840,9840,9840,8
|
|
20240409,102000,55647240,9840,9840,9840,9840,3
|
|
20240409,101900,55617720,9840,9840,9840,9840,12
|
|
20240409,101800,55499640,9840,9830,9840,9830,480
|
|
20240409,101700,50781220,9820,9830,9830,9820,203
|
|
20240409,101600,48787730,9830,9830,9830,9820,34
|
|
20240409,101500,48453710,9830,9840,9840,9830,8
|
|
20240409,101400,48375060,9840,9840,9840,9840,3
|
|
20240409,101300,48345540,9830,9830,9830,9830,335
|
|
20240409,101200,45052490,9830,9830,9830,9830,2
|
|
20240409,101100,45032830,9830,9830,9830,9830,39
|
|
20240409,101000,44649460,9840,9840,9840,9830,267
|
|
20240409,100900,42024630,9840,9840,9840,9840,9
|
|
20240409,100800,41936070,9840,9870,9870,9840,32
|
|
20240409,100700,41621010,9870,9870,9870,9870,17
|
|
20240409,100600,41453220,9870,9870,9870,9870,3
|
|
20240409,100500,41423610,9870,9870,9870,9870,8
|
|
20240409,100400,41344650,9870,9870,9870,9870,2
|
|
20240409,100300,41324910,9870,9870,9870,9870,13
|
|
20240409,100200,41196600,9870,9870,9870,9870,3
|
|
20240409,100100,41166990,9870,9870,9870,9870,9
|
|
20240409,100000,41078160,9870,9870,9870,9870,1
|
|
20240409,095900,41068290,9870,9870,9870,9870,0
|
|
20240409,095800,41068290,9870,9870,9870,9870,0
|
|
20240409,095700,41068290,9870,9870,9870,9870,0
|
|
20240409,095600,41068290,9870,9860,9870,9860,100
|
|
20240409,095500,40081590,9870,9870,9870,9870,1
|
|
20240409,095400,40071720,9850,9850,9850,9850,0
|
|
20240409,095300,40071720,9850,9870,9870,9850,80
|
|
20240409,095200,39283660,9860,9870,9870,9860,7
|
|
20240409,095100,39214590,9870,9870,9870,9870,0
|
|
20240409,095000,39214590,9870,9870,9870,9870,0
|
|
20240409,094900,39214590,9870,9870,9870,9870,1
|
|
20240409,094800,39204720,9870,9870,9870,9870,5
|
|
20240409,094700,39155370,9870,9870,9870,9870,5
|
|
20240409,094600,39106020,9860,9860,9860,9860,0
|
|
20240409,094500,39106020,9860,9860,9860,9860,0
|
|
20240409,094400,39106020,9860,9860,9860,9860,0
|
|
20240409,094300,39106020,9860,9860,9860,9860,0
|
|
20240409,094200,39106020,9860,9860,9860,9860,0
|
|
20240409,094100,39106020,9860,9860,9860,9860,488
|
|
20240409,094000,34294340,9860,9860,9860,9860,0
|
|
20240409,093900,34294340,9860,9860,9860,9860,0
|
|
20240409,093800,34294340,9860,9860,9860,9860,0
|
|
20240409,093700,34294340,9860,9860,9860,9860,318
|
|
20240409,093600,31158860,9860,9870,9870,9860,476
|
|
20240409,093500,26465490,9880,9890,9890,9880,1632
|
|
20240409,093400,10341230,9920,9920,9920,9920,0
|
|
20240409,093300,10341230,9920,9920,9920,9920,0
|
|
20240409,093200,10341230,9920,9920,9920,9920,0
|
|
20240409,093100,10341230,9920,9920,9920,9920,8
|
|
20240409,093000,10261870,9880,9880,9880,9880,0
|
|
20240409,092900,10261870,9880,9880,9880,9880,0
|
|
20240409,092800,10261870,9880,9880,9880,9880,0
|
|
20240409,092700,10261870,9880,9870,9880,9870,284
|
|
20240409,092600,7457340,9860,9860,9860,9860,50
|
|
20240409,092500,6964340,9860,9860,9860,9860,162
|
|
20240409,092400,5367020,9860,9860,9860,9860,0
|
|
20240409,092300,5367020,9860,9860,9860,9860,0
|
|
20240409,092200,5367020,9860,9860,9860,9860,0
|
|
20240409,092100,5367020,9860,9860,9860,9860,60
|
|
20240409,092000,4775420,9870,9870,9870,9870,0
|
|
20240409,091900,4775420,9870,9870,9870,9870,0
|
|
20240409,091800,4775420,9870,9870,9870,9870,0
|
|
20240409,091700,4775420,9870,9870,9870,9870,2
|
|
20240409,091600,4755680,9860,9860,9860,9860,1
|
|
20240409,091500,4745820,9870,9870,9870,9870,0
|
|
20240409,091400,4745820,9870,9870,9870,9870,0
|
|
20240409,091300,4745820,9870,9870,9870,9870,10
|
|
20240409,091200,4647120,9870,9870,9870,9870,0
|
|
20240409,091100,4647120,9870,9880,9880,9860,52
|
|
20240409,091000,4133950,9900,9900,9900,9900,0
|
|
20240409,090900,4133950,9900,9900,9900,9900,2
|
|
20240409,090800,4114150,9910,9910,9910,9910,0
|
|
20240409,090700,4114150,9910,9910,9910,9910,0
|
|
20240409,090600,4114150,9910,9910,9910,9910,0
|
|
20240409,090500,4114150,9910,9910,9910,9910,320
|
|
20240409,090400,942950,9930,9930,9930,9930,0
|
|
20240409,090300,942950,9930,9930,9930,9930,0
|
|
20240409,090200,942950,9930,9900,9930,9900,22
|
|
20240409,090100,724680,9900,9900,9900,9900,7
|
|
20240409,090000,655380,9930,9930,9930,9930,66
|