620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191700,116609810,9030,9030,9030,9030,166
|
|
20240409,191600,116609810,9030,9030,9030,9030,0
|
|
20240409,191500,116609810,9030,9030,9030,9030,0
|
|
20240409,191400,116609810,9030,9030,9030,9030,0
|
|
20240409,191300,116609810,9030,9030,9030,9030,0
|
|
20240409,191200,116609810,9030,9030,9030,9030,0
|
|
20240409,191100,116609810,9030,9030,9030,9030,0
|
|
20240409,191000,116609810,9030,9030,9030,9030,0
|
|
20240409,190900,116609810,9030,9030,9030,9030,0
|
|
20240409,190800,116609810,9030,9030,9030,9030,0
|
|
20240409,190700,116609810,9030,9030,9030,9030,0
|
|
20240409,190600,116609810,9030,9030,9030,9030,0
|
|
20240409,190500,116609810,9030,9030,9030,9030,0
|
|
20240409,190400,116609810,9030,9030,9030,9030,0
|
|
20240409,190300,116609810,9030,9030,9030,9030,0
|
|
20240409,190200,116609810,9030,9030,9030,9030,0
|
|
20240409,190100,116609810,9030,9030,9030,9030,0
|
|
20240409,190000,116609810,9030,9030,9030,9030,0
|
|
20240409,185900,116609810,9030,9030,9030,9030,0
|
|
20240409,185800,116609810,9030,9030,9030,9030,0
|
|
20240409,185700,116609810,9030,9030,9030,9030,0
|
|
20240409,185600,116609810,9030,9030,9030,9030,0
|
|
20240409,185500,116609810,9030,9030,9030,9030,0
|
|
20240409,185400,116609810,9030,9030,9030,9030,0
|
|
20240409,185300,116609810,9030,9030,9030,9030,0
|
|
20240409,185200,116609810,9030,9030,9030,9030,0
|
|
20240409,185100,116609810,9030,9030,9030,9030,0
|
|
20240409,185000,116609810,9030,9030,9030,9030,0
|
|
20240409,184900,116609810,9030,9030,9030,9030,0
|
|
20240409,184800,116609810,9030,9030,9030,9030,0
|
|
20240409,184700,116609810,9030,9030,9030,9030,166
|
|
20240409,184600,116609810,9030,9030,9030,9030,0
|
|
20240409,184500,116609810,9030,9030,9030,9030,0
|
|
20240409,184400,116609810,9030,9030,9030,9030,0
|
|
20240409,184300,116609810,9030,9030,9030,9030,0
|
|
20240409,184200,116609810,9030,9030,9030,9030,0
|
|
20240409,184100,116609810,9030,9030,9030,9030,0
|
|
20240409,184000,116609810,9030,9030,9030,9030,0
|
|
20240409,183900,116609810,9030,9030,9030,9030,0
|
|
20240409,183800,116609810,9030,9030,9030,9030,0
|
|
20240409,183700,116609810,9030,9030,9030,9030,0
|
|
20240409,183600,116609810,9030,9030,9030,9030,0
|
|
20240409,183500,116609810,9030,9030,9030,9030,0
|
|
20240409,183400,116609810,9030,9030,9030,9030,0
|
|
20240409,183300,116609810,9030,9030,9030,9030,0
|
|
20240409,183200,116609810,9030,9030,9030,9030,0
|
|
20240409,183100,116609810,9030,9030,9030,9030,0
|
|
20240409,183000,116609810,9030,9030,9030,9030,0
|
|
20240409,182900,116609810,9030,9030,9030,9030,0
|
|
20240409,182800,116609810,9030,9030,9030,9030,0
|
|
20240409,182700,116609810,9030,9030,9030,9030,0
|
|
20240409,182600,116609810,9030,9030,9030,9030,0
|
|
20240409,182500,116609810,9030,9030,9030,9030,0
|
|
20240409,182400,116609810,9030,9030,9030,9030,0
|
|
20240409,182300,116609810,9030,9030,9030,9030,0
|
|
20240409,182200,116609810,9030,9030,9030,9030,0
|
|
20240409,182100,116609810,9030,9030,9030,9030,0
|
|
20240409,182000,116609810,9030,9030,9030,9030,0
|
|
20240409,181900,116609810,9030,9030,9030,9030,0
|
|
20240409,181800,116609810,9030,9030,9030,9030,0
|
|
20240409,181700,116609810,9030,9030,9030,9030,166
|
|
20240409,181600,116609810,9030,9030,9030,9030,0
|
|
20240409,181500,116609810,9030,9030,9030,9030,0
|
|
20240409,181400,116609810,9030,9030,9030,9030,0
|
|
20240409,181300,116609810,9030,9030,9030,9030,0
|
|
20240409,181200,116609810,9030,9030,9030,9030,0
|
|
20240409,181100,116609810,9030,9030,9030,9030,0
|
|
20240409,181000,116609810,9030,9030,9030,9030,0
|
|
20240409,180900,116609810,9030,9030,9030,9030,0
|
|
20240409,180800,116609810,9030,9030,9030,9030,0
|
|
20240409,180700,116609810,9030,9030,9030,9030,0
|
|
20240409,180600,116609810,9030,9030,9030,9030,0
|
|
20240409,180500,116609810,9030,9030,9030,9030,0
|
|
20240409,180400,116609810,9030,9030,9030,9030,0
|
|
20240409,180300,116609810,9030,9030,9030,9030,0
|
|
20240409,180200,116609810,9030,9030,9030,9030,0
|
|
20240409,180100,116609810,9030,9030,9030,9030,0
|
|
20240409,180000,116609810,9030,9030,9030,9030,0
|
|
20240409,175900,116609810,9030,9030,9030,9030,0
|
|
20240409,175800,116609810,9030,9030,9030,9030,0
|
|
20240409,175700,116609810,9030,9030,9030,9030,0
|
|
20240409,175600,116609810,9030,9030,9030,9030,0
|
|
20240409,175500,116609810,9030,9030,9030,9030,0
|
|
20240409,175400,116609810,9030,9030,9030,9030,0
|
|
20240409,175300,116609810,9030,9030,9030,9030,0
|
|
20240409,175200,116609810,9030,9030,9030,9030,0
|
|
20240409,175100,116609810,9030,9030,9030,9030,0
|
|
20240409,175000,116609810,9030,9030,9030,9030,0
|
|
20240409,174900,116609810,9030,9030,9030,9030,0
|
|
20240409,174800,116609810,9030,9030,9030,9030,0
|
|
20240409,174700,116609810,9030,9030,9030,9030,166
|
|
20240409,174600,116609810,9030,9030,9030,9030,0
|
|
20240409,174500,116609810,9030,9030,9030,9030,0
|
|
20240409,174400,116609810,9030,9030,9030,9030,0
|
|
20240409,174300,116609810,9030,9030,9030,9030,0
|
|
20240409,174200,116609810,9030,9030,9030,9030,0
|
|
20240409,174100,116609810,9030,9030,9030,9030,0
|
|
20240409,174000,116609810,9030,9030,9030,9030,0
|
|
20240409,173900,116609810,9030,9030,9030,9030,0
|
|
20240409,173800,116609810,9030,9030,9030,9030,0
|
|
20240409,173700,116609810,9030,9030,9030,9030,0
|
|
20240409,173600,116609810,9030,9030,9030,9030,0
|
|
20240409,173500,116609810,9030,9030,9030,9030,0
|
|
20240409,173400,116609810,9030,9030,9030,9030,0
|
|
20240409,173300,116609810,9030,9030,9030,9030,0
|
|
20240409,173200,116609810,9030,9030,9030,9030,0
|
|
20240409,173100,116609810,9030,9030,9030,9030,0
|
|
20240409,173000,116609810,9030,9030,9030,9030,0
|
|
20240409,172900,116609810,9030,9030,9030,9030,0
|
|
20240409,172800,116609810,9030,9030,9030,9030,0
|
|
20240409,172700,116609810,9030,9030,9030,9030,0
|
|
20240409,172600,116609810,9030,9030,9030,9030,0
|
|
20240409,172500,116609810,9030,9030,9030,9030,0
|
|
20240409,172400,116609810,9030,9030,9030,9030,0
|
|
20240409,172300,116609810,9030,9030,9030,9030,0
|
|
20240409,172200,116609810,9030,9030,9030,9030,0
|
|
20240409,172100,116609810,9030,9030,9030,9030,0
|
|
20240409,172000,116609810,9030,9030,9030,9030,0
|
|
20240409,171900,116609810,9030,9030,9030,9030,0
|
|
20240409,171800,116609810,9030,9030,9030,9030,0
|
|
20240409,171700,116609810,9030,9030,9030,9030,166
|
|
20240409,171600,116609810,9030,9030,9030,9030,0
|
|
20240409,171500,116609810,9030,9030,9030,9030,0
|
|
20240409,171400,116609810,9030,9030,9030,9030,0
|
|
20240409,171300,116609810,9030,9030,9030,9030,0
|
|
20240409,171200,116609810,9030,9030,9030,9030,0
|
|
20240409,171100,116609810,9030,9030,9030,9030,0
|
|
20240409,171000,116609810,9030,9030,9030,9030,0
|
|
20240409,170900,116609810,9030,9030,9030,9030,0
|
|
20240409,170800,116609810,9030,9030,9030,9030,0
|
|
20240409,170700,116609810,9030,9030,9030,9030,0
|
|
20240409,170600,116609810,9030,9030,9030,9030,0
|
|
20240409,170500,116609810,9030,9030,9030,9030,0
|
|
20240409,170400,116609810,9030,9030,9030,9030,0
|
|
20240409,170300,116609810,9030,9030,9030,9030,0
|
|
20240409,170200,116609810,9030,9030,9030,9030,0
|
|
20240409,170100,116609810,9030,9030,9030,9030,0
|
|
20240409,170000,116609810,9030,9030,9030,9030,0
|
|
20240409,165900,116609810,9030,9030,9030,9030,0
|
|
20240409,165800,116609810,9030,9030,9030,9030,0
|
|
20240409,165700,116609810,9030,9030,9030,9030,0
|
|
20240409,165600,116609810,9030,9030,9030,9030,0
|
|
20240409,165500,116609810,9030,9030,9030,9030,0
|
|
20240409,165400,116609810,9030,9030,9030,9030,0
|
|
20240409,165300,116609810,9030,9030,9030,9030,0
|
|
20240409,165200,116609810,9030,9030,9030,9030,0
|
|
20240409,165100,116609810,9030,9030,9030,9030,0
|
|
20240409,165000,116609810,9030,9030,9030,9030,0
|
|
20240409,164900,116609810,9030,9030,9030,9030,0
|
|
20240409,164800,116609810,9030,9030,9030,9030,0
|
|
20240409,164700,116609810,9030,9030,9030,9030,166
|
|
20240409,164600,116609810,9030,9030,9030,9030,0
|
|
20240409,164500,116609810,9030,9030,9030,9030,0
|
|
20240409,164400,116609810,9030,9030,9030,9030,0
|
|
20240409,164300,116609810,9030,9030,9030,9030,0
|
|
20240409,164200,116609810,9030,9030,9030,9030,0
|
|
20240409,164100,116609810,9030,9030,9030,9030,0
|
|
20240409,164000,116609810,9030,9030,9030,9030,0
|
|
20240409,163900,116609810,9030,9030,9030,9030,0
|
|
20240409,163800,116609810,9030,9030,9030,9030,0
|
|
20240409,163700,116609810,9030,9030,9030,9030,0
|
|
20240409,163600,116609810,9030,9030,9030,9030,0
|
|
20240409,163500,116609810,9030,9030,9030,9030,0
|
|
20240409,163400,116609810,9030,9030,9030,9030,0
|
|
20240409,163300,116609810,9030,9030,9030,9030,0
|
|
20240409,163200,116609810,9030,9030,9030,9030,0
|
|
20240409,163100,116609810,9030,9030,9030,9030,0
|
|
20240409,163000,116609810,9030,9030,9030,9030,0
|
|
20240409,162900,116609810,9030,9030,9030,9030,0
|
|
20240409,162800,116609810,9030,9030,9030,9030,0
|
|
20240409,162700,116609810,9030,9030,9030,9030,0
|
|
20240409,162600,116609810,9030,9030,9030,9030,0
|
|
20240409,162500,116609810,9030,9030,9030,9030,0
|
|
20240409,162400,116609810,9030,9030,9030,9030,0
|
|
20240409,162300,116609810,9030,9030,9030,9030,0
|
|
20240409,162200,116609810,9030,9030,9030,9030,0
|
|
20240409,162100,116609810,9030,9030,9030,9030,0
|
|
20240409,162000,116609810,9030,9030,9030,9030,0
|
|
20240409,161900,116609810,9030,9030,9030,9030,0
|
|
20240409,161800,116609810,9030,9030,9030,9030,0
|
|
20240409,161700,116609810,9030,9030,9030,9030,166
|
|
20240409,161600,116609810,9030,9030,9030,9030,0
|
|
20240409,161500,116609810,9030,9030,9030,9030,0
|
|
20240409,161400,116609810,9030,9030,9030,9030,0
|
|
20240409,161300,116609810,9030,9030,9030,9030,0
|
|
20240409,161200,116609810,9030,9030,9030,9030,0
|
|
20240409,161100,116609810,9030,9030,9030,9030,0
|
|
20240409,161000,116609810,9030,9030,9030,9030,0
|
|
20240409,160900,116609810,9030,9030,9030,9030,0
|
|
20240409,160800,116609810,9030,9030,9030,9030,0
|
|
20240409,160700,116609810,9030,9030,9030,9030,0
|
|
20240409,160600,116609810,9030,9030,9030,9030,0
|
|
20240409,160500,116609810,9030,9030,9030,9030,0
|
|
20240409,160400,116609810,9030,9030,9030,9030,0
|
|
20240409,160300,116609810,9030,9030,9030,9030,0
|
|
20240409,160200,116609810,9030,9030,9030,9030,0
|
|
20240409,160100,116609810,9030,9030,9030,9030,0
|
|
20240409,160000,116609810,9030,9030,9030,9030,0
|
|
20240409,155900,116609810,9030,9030,9030,9030,0
|
|
20240409,155800,116609810,9030,9030,9030,9030,0
|
|
20240409,155700,116609810,9030,9030,9030,9030,0
|
|
20240409,155600,116609810,9030,9030,9030,9030,0
|
|
20240409,155500,116609810,9030,9030,9030,9030,0
|
|
20240409,155400,116609810,9030,9030,9030,9030,0
|
|
20240409,155300,116609810,9030,9030,9030,9030,0
|
|
20240409,155200,116609810,9030,9030,9030,9030,0
|
|
20240409,155100,116609810,9030,9030,9030,9030,0
|
|
20240409,155000,116609810,9030,9030,9030,9030,0
|
|
20240409,154900,116609810,9030,9030,9030,9030,0
|
|
20240409,154800,116609810,9030,9030,9030,9030,0
|
|
20240409,154700,116609810,9030,9030,9030,9030,166
|
|
20240409,154600,116609810,9030,9030,9030,9030,0
|
|
20240409,154500,116609810,9030,9030,9030,9030,0
|
|
20240409,154400,116609810,9030,9030,9030,9030,0
|
|
20240409,154300,116609810,9030,9030,9030,9030,0
|
|
20240409,154200,116609810,9030,9030,9030,9030,0
|
|
20240409,154100,116609810,9030,9030,9030,9030,0
|
|
20240409,154000,116609810,9030,9030,9030,9030,0
|
|
20240409,153900,116609810,9030,9030,9030,9030,0
|
|
20240409,153800,116609810,9030,9030,9030,9030,0
|
|
20240409,153700,116609810,9030,9030,9030,9030,0
|
|
20240409,153600,116609810,9030,9030,9030,9030,0
|
|
20240409,153500,116609810,9030,9030,9030,9030,0
|
|
20240409,153400,116609810,9030,9030,9030,9030,0
|
|
20240409,153300,116609810,9030,9030,9030,9030,0
|
|
20240409,153200,116609810,9030,9030,9030,9030,0
|
|
20240409,153100,116609810,9030,9030,9030,9030,0
|
|
20240409,153000,116609810,9030,9030,9030,9030,166
|
|
20240409,152900,115110830,9030,9030,9030,9030,0
|
|
20240409,152800,115110830,9030,9030,9030,9030,0
|
|
20240409,152700,115110830,9030,9030,9030,9030,0
|
|
20240409,152600,115110830,9030,9030,9030,9030,0
|
|
20240409,152500,115110830,9030,9030,9030,9030,0
|
|
20240409,152400,115110830,9030,9030,9030,9030,0
|
|
20240409,152300,115110830,9030,9030,9030,9030,0
|
|
20240409,152200,115110830,9030,9030,9030,9030,0
|
|
20240409,152100,115110830,9030,9030,9030,9030,0
|
|
20240409,152000,115110830,9030,9030,9030,9030,0
|
|
20240409,151900,115110830,9030,9030,9050,9030,128
|
|
20240409,151800,113954950,9030,9030,9030,9030,43
|
|
20240409,151700,113566660,9030,9030,9030,9030,2
|
|
20240409,151600,113548600,9020,9020,9020,9020,100
|
|
20240409,151500,112646600,9030,9030,9030,9030,174
|
|
20240409,151400,111075380,9050,9050,9050,9050,0
|
|
20240409,151300,111075380,9050,9040,9050,9040,77
|
|
20240409,151200,110379250,9040,9030,9040,9030,89
|
|
20240409,151100,109575190,9040,9040,9040,9040,0
|
|
20240409,151000,109575190,9040,9040,9040,9040,0
|
|
20240409,150900,109575190,9040,9040,9040,9040,0
|
|
20240409,150800,109575190,9040,9040,9040,9040,0
|
|
20240409,150700,109575190,9040,9040,9040,9040,1
|
|
20240409,150600,109566150,9040,9040,9040,9040,3
|
|
20240409,150500,109539030,9040,9040,9040,9040,0
|
|
20240409,150400,109539030,9040,9040,9040,9040,4
|
|
20240409,150300,109502870,9040,9040,9040,9040,2
|
|
20240409,150200,109484790,9040,9040,9040,9040,100
|
|
20240409,150100,108580790,9040,9040,9040,9040,0
|
|
20240409,150000,108580790,9040,9040,9040,9040,300
|
|
20240409,145900,105868790,9040,9040,9040,9040,0
|
|
20240409,145800,105868790,9040,9040,9040,9040,0
|
|
20240409,145700,105868790,9040,9040,9040,9040,0
|
|
20240409,145600,105868790,9040,9040,9040,9040,0
|
|
20240409,145500,105868790,9040,9040,9040,9040,0
|
|
20240409,145400,105868790,9040,9040,9040,9040,303
|
|
20240409,145300,103129670,9020,9020,9020,9020,0
|
|
20240409,145200,103129670,9020,9020,9020,9020,329
|
|
20240409,145100,100162090,9030,9030,9030,9030,0
|
|
20240409,145000,100162090,9030,9030,9030,9030,0
|
|
20240409,144900,100162090,9030,9030,9030,9030,0
|
|
20240409,144800,100162090,9030,9030,9030,9030,158
|
|
20240409,144700,98735350,9040,9040,9040,9040,0
|
|
20240409,144600,98735350,9040,9040,9040,9040,0
|
|
20240409,144500,98735350,9040,9040,9040,9040,0
|
|
20240409,144400,98735350,9040,9040,9040,9040,0
|
|
20240409,144300,98735350,9040,9040,9040,9040,0
|
|
20240409,144200,98735350,9040,9040,9040,9040,0
|
|
20240409,144100,98735350,9040,9040,9040,9040,0
|
|
20240409,144000,98735350,9040,9040,9040,9040,0
|
|
20240409,143900,98735350,9040,9040,9040,9040,72
|
|
20240409,143800,98084470,9050,9050,9050,9050,0
|
|
20240409,143700,98084470,9050,9050,9050,9050,5
|
|
20240409,143600,98039220,9050,9050,9050,9050,0
|
|
20240409,143500,98039220,9050,9050,9050,9050,1
|
|
20240409,143400,98030170,9040,9040,9040,9040,229
|
|
20240409,143300,95960010,9040,9040,9040,9040,8
|
|
20240409,143200,95887690,9040,9040,9040,9040,0
|
|
20240409,143100,95887690,9040,9040,9040,9040,0
|
|
20240409,143000,95887690,9040,9040,9040,9040,50
|
|
20240409,142900,95435690,9030,9030,9030,9030,0
|
|
20240409,142800,95435690,9030,9030,9030,9030,0
|
|
20240409,142700,95435690,9030,9030,9030,9030,0
|
|
20240409,142600,95435690,9030,9030,9030,9030,0
|
|
20240409,142500,95435690,9030,9030,9030,9030,0
|
|
20240409,142400,95435690,9030,9030,9030,9030,0
|
|
20240409,142300,95435690,9030,9030,9030,9030,0
|
|
20240409,142200,95435690,9030,9030,9030,9030,12
|
|
20240409,142100,95327330,9030,9030,9030,9030,1
|
|
20240409,142000,95318300,9020,9020,9020,9020,0
|
|
20240409,141900,95318300,9020,9020,9020,9020,4
|
|
20240409,141800,95282220,9030,9030,9030,9030,0
|
|
20240409,141700,95282220,9030,9030,9030,9030,0
|
|
20240409,141600,95282220,9030,9030,9030,9030,0
|
|
20240409,141500,95282220,9030,9030,9030,9030,0
|
|
20240409,141400,95282220,9030,9030,9030,9030,302
|
|
20240409,141300,92555160,9040,9040,9040,9040,0
|
|
20240409,141200,92555160,9040,9040,9040,9040,0
|
|
20240409,141100,92555160,9040,9040,9040,9040,0
|
|
20240409,141000,92555160,9040,9040,9040,9040,0
|
|
20240409,140900,92555160,9040,9040,9040,9040,0
|
|
20240409,140800,92555160,9040,9040,9040,9040,0
|
|
20240409,140700,92555160,9040,9040,9040,9040,1
|
|
20240409,140600,92546120,9040,9040,9040,9040,0
|
|
20240409,140500,92546120,9040,9040,9040,9040,0
|
|
20240409,140400,92546120,9040,9040,9040,9040,1
|
|
20240409,140300,92537080,9040,9040,9040,9040,0
|
|
20240409,140200,92537080,9040,9040,9040,9040,0
|
|
20240409,140100,92537080,9040,9040,9040,9040,50
|
|
20240409,140000,92085080,9040,9040,9040,9040,3
|
|
20240409,135900,92057960,9040,9040,9040,9040,0
|
|
20240409,135800,92057960,9040,9040,9040,9040,0
|
|
20240409,135700,92057960,9040,9040,9040,9040,0
|
|
20240409,135600,92057960,9040,9040,9040,9040,0
|
|
20240409,135500,92057960,9040,9040,9040,9040,0
|
|
20240409,135400,92057960,9040,9040,9040,9040,0
|
|
20240409,135300,92057960,9040,9040,9040,9040,0
|
|
20240409,135200,92057960,9040,9040,9040,9040,1
|
|
20240409,135100,92048920,9030,9030,9030,9030,1
|
|
20240409,135000,92039890,9030,9030,9030,9030,0
|
|
20240409,134900,92039890,9030,9030,9030,9030,0
|
|
20240409,134800,92039890,9030,9040,9040,9030,1316
|
|
20240409,134700,80155410,9040,9040,9040,9040,0
|
|
20240409,134600,80155410,9040,9040,9040,9040,0
|
|
20240409,134500,80155410,9040,9040,9040,9040,0
|
|
20240409,134400,80155410,9040,9040,9040,9040,0
|
|
20240409,134300,80155410,9040,9040,9040,9040,0
|
|
20240409,134200,80155410,9040,9040,9040,9040,0
|
|
20240409,134100,80155410,9040,9040,9040,9040,0
|
|
20240409,134000,80155410,9040,9040,9040,9040,1
|
|
20240409,133900,80146370,9040,9040,9040,9040,2
|
|
20240409,133800,80128290,9040,9040,9040,9040,0
|
|
20240409,133700,80128290,9040,9040,9040,9040,0
|
|
20240409,133600,80128290,9040,9040,9040,9040,2
|
|
20240409,133500,80110210,9030,9030,9030,9030,0
|
|
20240409,133400,80110210,9030,9030,9030,9030,2
|
|
20240409,133300,80092150,9040,9040,9040,9040,0
|
|
20240409,133200,80092150,9040,9040,9040,9040,11
|
|
20240409,133100,79992710,9030,9030,9030,9030,0
|
|
20240409,133000,79992710,9030,9030,9030,9030,0
|
|
20240409,132900,79992710,9030,9030,9030,9030,0
|
|
20240409,132800,79992710,9030,9030,9030,9030,0
|
|
20240409,132700,79992710,9030,9040,9040,9030,149
|
|
20240409,132600,78647200,9040,9040,9040,9040,0
|
|
20240409,132500,78647200,9040,9040,9040,9040,101
|
|
20240409,132400,77734160,9040,9040,9040,9040,0
|
|
20240409,132300,77734160,9040,9040,9040,9040,0
|
|
20240409,132200,77734160,9040,9040,9040,9040,0
|
|
20240409,132100,77734160,9040,9040,9040,9040,0
|
|
20240409,132000,77734160,9040,9040,9040,9040,0
|
|
20240409,131900,77734160,9040,9040,9040,9040,0
|
|
20240409,131800,77734160,9040,9040,9040,9040,2
|
|
20240409,131700,77716080,9040,9040,9040,9040,0
|
|
20240409,131600,77716080,9040,9040,9040,9040,0
|
|
20240409,131500,77716080,9040,9040,9040,9040,0
|
|
20240409,131400,77716080,9040,9040,9040,9040,0
|
|
20240409,131300,77716080,9040,9040,9040,9040,0
|
|
20240409,131200,77716080,9040,9040,9040,9040,0
|
|
20240409,131100,77716080,9040,9040,9040,9040,0
|
|
20240409,131000,77716080,9040,9040,9040,9040,0
|
|
20240409,130900,77716080,9040,9040,9040,9040,0
|
|
20240409,130800,77716080,9040,9040,9040,9040,0
|
|
20240409,130700,77716080,9040,9040,9040,9040,0
|
|
20240409,130600,77716080,9040,9040,9040,9040,0
|
|
20240409,130500,77716080,9040,9040,9040,9040,0
|
|
20240409,130400,77716080,9040,9040,9040,9040,4
|
|
20240409,130300,77679920,9040,9040,9040,9040,0
|
|
20240409,130200,77679920,9040,9040,9040,9040,1
|
|
20240409,130100,77670880,9040,9040,9040,9040,100
|
|
20240409,130000,76766880,9040,9040,9040,9040,5
|
|
20240409,125900,76721680,9040,9040,9040,9040,0
|
|
20240409,125800,76721680,9040,9040,9040,9040,2
|
|
20240409,125700,76703600,9040,9040,9040,9040,2
|
|
20240409,125600,76685520,9040,9040,9040,9040,2
|
|
20240409,125500,76667440,9040,9040,9040,9040,0
|
|
20240409,125400,76667440,9040,9040,9040,9040,0
|
|
20240409,125300,76667440,9040,9040,9040,9040,0
|
|
20240409,125200,76667440,9040,9040,9040,9040,1
|
|
20240409,125100,76658400,9040,9040,9040,9040,11
|
|
20240409,125000,76558960,9040,9040,9040,9040,10
|
|
20240409,124900,76468560,9040,9040,9040,9040,1
|
|
20240409,124800,76459520,9040,9040,9040,9040,0
|
|
20240409,124700,76459520,9040,9040,9040,9040,0
|
|
20240409,124600,76459520,9040,9040,9040,9040,0
|
|
20240409,124500,76459520,9040,9040,9040,9040,2
|
|
20240409,124400,76441440,9040,9040,9040,9040,0
|
|
20240409,124300,76441440,9040,9030,9040,9030,250
|
|
20240409,124200,74181940,9030,9030,9030,9030,0
|
|
20240409,124100,74181940,9030,9030,9030,9030,0
|
|
20240409,124000,74181940,9030,9030,9030,9030,0
|
|
20240409,123900,74181940,9030,9030,9030,9030,0
|
|
20240409,123800,74181940,9030,9030,9030,9030,0
|
|
20240409,123700,74181940,9030,9030,9030,9030,0
|
|
20240409,123600,74181940,9030,9030,9030,9030,0
|
|
20240409,123500,74181940,9030,9030,9030,9030,0
|
|
20240409,123400,74181940,9030,9030,9030,9030,0
|
|
20240409,123300,74181940,9030,9030,9030,9030,0
|
|
20240409,123200,74181940,9030,9030,9030,9030,88
|
|
20240409,123100,73387300,9030,9030,9030,9030,1
|
|
20240409,123000,73378270,9030,9030,9030,9030,0
|
|
20240409,122900,73378270,9030,9030,9030,9030,0
|
|
20240409,122800,73378270,9030,9030,9030,9030,0
|
|
20240409,122700,73378270,9030,9030,9030,9030,0
|
|
20240409,122600,73378270,9030,9030,9030,9030,0
|
|
20240409,122500,73378270,9030,9030,9030,9030,0
|
|
20240409,122400,73378270,9030,9030,9030,9030,0
|
|
20240409,122300,73378270,9030,9030,9030,9030,0
|
|
20240409,122200,73378270,9030,9030,9030,9030,0
|
|
20240409,122100,73378270,9030,9030,9030,9030,0
|
|
20240409,122000,73378270,9030,9030,9030,9030,0
|
|
20240409,121900,73378270,9030,9030,9030,9030,0
|
|
20240409,121800,73378270,9030,9030,9030,9030,0
|
|
20240409,121700,73378270,9030,9030,9030,9030,0
|
|
20240409,121600,73378270,9030,9030,9030,9030,0
|
|
20240409,121500,73378270,9030,9030,9030,9030,0
|
|
20240409,121400,73378270,9030,9030,9030,9030,110
|
|
20240409,121300,72384970,9030,9030,9030,9030,0
|
|
20240409,121200,72384970,9030,9030,9030,9030,0
|
|
20240409,121100,72384970,9030,9030,9030,9030,0
|
|
20240409,121000,72384970,9030,9030,9030,9030,0
|
|
20240409,120900,72384970,9030,9030,9030,9030,0
|
|
20240409,120800,72384970,9030,9030,9030,9030,0
|
|
20240409,120700,72384970,9030,9030,9030,9030,0
|
|
20240409,120600,72384970,9030,9030,9030,9030,0
|
|
20240409,120500,72384970,9030,9030,9030,9030,0
|
|
20240409,120400,72384970,9030,9030,9030,9030,0
|
|
20240409,120300,72384970,9030,9030,9030,9030,1
|
|
20240409,120200,72375940,9030,9030,9030,9030,0
|
|
20240409,120100,72375940,9030,9030,9030,9030,0
|
|
20240409,120000,72375940,9030,9030,9030,9030,400
|
|
20240409,115900,68763940,9020,9020,9020,9020,0
|
|
20240409,115800,68763940,9020,9020,9020,9020,0
|
|
20240409,115700,68763940,9020,9020,9020,9020,0
|
|
20240409,115600,68763940,9020,9020,9020,9020,0
|
|
20240409,115500,68763940,9020,9020,9020,9020,6
|
|
20240409,115400,68709820,9030,9030,9030,9030,0
|
|
20240409,115300,68709820,9030,9030,9030,9030,0
|
|
20240409,115200,68709820,9030,9030,9030,9030,0
|
|
20240409,115100,68709820,9030,9030,9030,9030,2
|
|
20240409,115000,68691760,9020,9030,9030,9020,27
|
|
20240409,114900,68448020,9030,9030,9030,9030,21
|
|
20240409,114800,68258390,9030,9030,9030,9030,0
|
|
20240409,114700,68258390,9030,9030,9030,9030,0
|
|
20240409,114600,68258390,9030,9030,9030,9030,0
|
|
20240409,114500,68258390,9030,9030,9030,9030,0
|
|
20240409,114400,68258390,9030,9030,9030,9030,1
|
|
20240409,114300,68249360,9020,9020,9020,9020,0
|
|
20240409,114200,68249360,9020,9030,9030,9020,229
|
|
20240409,114100,66183720,9030,9030,9030,9030,0
|
|
20240409,114000,66183720,9030,9030,9030,9030,0
|
|
20240409,113900,66183720,9030,9030,9030,9030,0
|
|
20240409,113800,66183720,9030,9030,9030,9030,50
|
|
20240409,113700,65732220,9040,9040,9040,9040,0
|
|
20240409,113600,65732220,9040,9040,9040,9040,0
|
|
20240409,113500,65732220,9040,9040,9040,9040,0
|
|
20240409,113400,65732220,9040,9040,9040,9040,0
|
|
20240409,113300,65732220,9040,9040,9040,9040,0
|
|
20240409,113200,65732220,9040,9040,9040,9040,0
|
|
20240409,113100,65732220,9040,9040,9040,9040,0
|
|
20240409,113000,65732220,9040,9040,9040,9040,0
|
|
20240409,112900,65732220,9040,9040,9040,9040,1
|
|
20240409,112800,65723180,9040,9040,9040,9040,55
|
|
20240409,112700,65225980,9030,9030,9030,9030,0
|
|
20240409,112600,65225980,9030,9030,9030,9030,386
|
|
20240409,112500,61740400,9030,9030,9030,9030,0
|
|
20240409,112400,61740400,9030,9030,9030,9030,620
|
|
20240409,112300,56141800,9030,9030,9030,9030,0
|
|
20240409,112200,56141800,9030,9030,9030,9030,1
|
|
20240409,112100,56132770,9030,9030,9030,9030,0
|
|
20240409,112000,56132770,9030,9030,9030,9030,2
|
|
20240409,111900,56114710,9040,9040,9040,9040,9
|
|
20240409,111800,56033350,9040,9040,9040,9040,0
|
|
20240409,111700,56033350,9040,9040,9040,9040,10
|
|
20240409,111600,55942950,9040,9040,9040,9040,10
|
|
20240409,111500,55852550,9040,9040,9040,9040,0
|
|
20240409,111400,55852550,9040,9040,9040,9040,0
|
|
20240409,111300,55852550,9040,9040,9040,9040,171
|
|
20240409,111200,54306710,9040,9040,9040,9040,0
|
|
20240409,111100,54306710,9040,9040,9040,9040,2
|
|
20240409,111000,54288630,9040,9040,9040,9040,0
|
|
20240409,110900,54288630,9040,9040,9040,9040,0
|
|
20240409,110800,54288630,9040,9040,9040,9040,0
|
|
20240409,110700,54288630,9040,9040,9040,9040,0
|
|
20240409,110600,54288630,9040,9040,9040,9040,0
|
|
20240409,110500,54288630,9040,9040,9040,9040,0
|
|
20240409,110400,54288630,9040,9040,9040,9040,0
|
|
20240409,110300,54288630,9040,9040,9040,9040,0
|
|
20240409,110200,54288630,9040,9040,9040,9040,3
|
|
20240409,110100,54261510,9030,9030,9030,9030,7
|
|
20240409,110000,54198300,9030,9030,9030,9030,0
|
|
20240409,105900,54198300,9030,9030,9030,9030,0
|
|
20240409,105800,54198300,9030,9030,9030,9030,0
|
|
20240409,105700,54198300,9030,9030,9030,9030,0
|
|
20240409,105600,54198300,9030,9030,9030,9030,0
|
|
20240409,105500,54198300,9030,9030,9030,9030,0
|
|
20240409,105400,54198300,9030,9030,9030,9030,0
|
|
20240409,105300,54198300,9030,9030,9030,9030,1
|
|
20240409,105200,54189270,9040,9040,9040,9040,20
|
|
20240409,105100,54008470,9040,9040,9040,9040,0
|
|
20240409,105000,54008470,9040,9040,9040,9040,0
|
|
20240409,104900,54008470,9040,9040,9040,9040,0
|
|
20240409,104800,54008470,9040,9040,9040,9040,100
|
|
20240409,104700,53104470,9030,9040,9040,9030,1201
|
|
20240409,104600,42256220,9050,9050,9050,9050,1
|
|
20240409,104500,42247170,9050,9050,9050,9050,0
|
|
20240409,104400,42247170,9050,9050,9050,9050,0
|
|
20240409,104300,42247170,9050,9050,9050,9050,0
|
|
20240409,104200,42247170,9050,9050,9050,9050,11
|
|
20240409,104100,42147620,9050,9050,9050,9050,12
|
|
20240409,104000,42039020,9050,9050,9050,9050,0
|
|
20240409,103900,42039020,9050,9050,9050,9050,11
|
|
20240409,103800,41939470,9050,9050,9050,9050,0
|
|
20240409,103700,41939470,9050,9050,9050,9050,0
|
|
20240409,103600,41939470,9050,9050,9050,9050,0
|
|
20240409,103500,41939470,9050,9050,9050,9050,0
|
|
20240409,103400,41939470,9050,9050,9050,9050,0
|
|
20240409,103300,41939470,9050,9050,9050,9050,26
|
|
20240409,103200,41704170,9040,9040,9040,9040,0
|
|
20240409,103100,41704170,9040,9040,9040,9040,180
|
|
20240409,103000,40076970,9040,9040,9040,9040,0
|
|
20240409,102900,40076970,9040,9040,9040,9040,8
|
|
20240409,102800,40004650,9050,9050,9050,9050,0
|
|
20240409,102700,40004650,9050,9050,9050,9050,0
|
|
20240409,102600,40004650,9050,9050,9050,9050,0
|
|
20240409,102500,40004650,9050,9050,9050,9050,1
|
|
20240409,102400,39995600,9060,9060,9060,9060,1
|
|
20240409,102300,39986540,9060,9060,9060,9060,11
|
|
20240409,102200,39886880,9060,9060,9060,9060,0
|
|
20240409,102100,39886880,9060,9060,9060,9060,0
|
|
20240409,102000,39886880,9060,9060,9060,9060,0
|
|
20240409,101900,39886880,9060,9060,9060,9060,1
|
|
20240409,101800,39877820,9060,9060,9060,9060,0
|
|
20240409,101700,39877820,9060,9060,9060,9060,5
|
|
20240409,101600,39832520,9060,9060,9060,9060,25
|
|
20240409,101500,39606020,9050,9050,9050,9050,0
|
|
20240409,101400,39606020,9050,9050,9050,9050,4
|
|
20240409,101300,39569820,9060,9060,9060,9060,1
|
|
20240409,101200,39560760,9040,9040,9040,9040,0
|
|
20240409,101100,39560760,9040,9040,9040,9040,1
|
|
20240409,101000,39551720,9060,9060,9060,9060,0
|
|
20240409,100900,39551720,9060,9060,9060,9060,1
|
|
20240409,100800,39542660,9030,9030,9030,9030,0
|
|
20240409,100700,39542660,9030,9040,9040,9030,17
|
|
20240409,100600,39389020,9060,9060,9060,9060,1
|
|
20240409,100500,39379960,9050,9050,9050,9050,0
|
|
20240409,100400,39379960,9050,9050,9050,9050,0
|
|
20240409,100300,39379960,9050,9050,9050,9050,639
|
|
20240409,100200,33597010,9050,9060,9060,9050,614
|
|
20240409,100100,28040280,9060,9060,9060,9060,0
|
|
20240409,100000,28040280,9060,9060,9060,9060,4
|
|
20240409,095900,28004040,9060,9060,9060,9060,1
|
|
20240409,095800,27994980,9060,9060,9060,9060,0
|
|
20240409,095700,27994980,9060,9060,9060,9060,6
|
|
20240409,095600,27940620,9060,9060,9060,9060,7
|
|
20240409,095500,27877200,9060,9060,9060,9060,0
|
|
20240409,095400,27877200,9060,9060,9060,9060,0
|
|
20240409,095300,27877200,9060,9060,9060,9060,0
|
|
20240409,095200,27877200,9060,9060,9060,9060,1
|
|
20240409,095100,27868140,9060,9060,9060,9060,0
|
|
20240409,095000,27868140,9060,9060,9060,9060,0
|
|
20240409,094900,27868140,9060,9060,9060,9060,43
|
|
20240409,094800,27478560,9060,9060,9060,9060,7
|
|
20240409,094700,27415140,9050,9050,9060,9050,201
|
|
20240409,094600,25596080,9050,9050,9060,9050,104
|
|
20240409,094500,24654870,9060,9060,9060,9060,0
|
|
20240409,094400,24654870,9060,9060,9060,9060,43
|
|
20240409,094300,24265290,9060,9060,9060,9060,28
|
|
20240409,094200,24011610,9060,9060,9060,9060,0
|
|
20240409,094100,24011610,9060,9060,9060,9060,0
|
|
20240409,094000,24011610,9060,9060,9060,9060,279
|
|
20240409,093900,21483870,9070,9070,9070,9070,0
|
|
20240409,093800,21483870,9070,9070,9070,9070,0
|
|
20240409,093700,21483870,9070,9070,9070,9070,0
|
|
20240409,093600,21483870,9070,9070,9070,9070,3
|
|
20240409,093500,21456660,9070,9070,9070,9070,2
|
|
20240409,093400,21438520,9070,9070,9070,9070,0
|
|
20240409,093300,21438520,9070,9070,9070,9070,10
|
|
20240409,093200,21347820,9070,9070,9070,9070,0
|
|
20240409,093100,21347820,9070,9070,9070,9070,0
|
|
20240409,093000,21347820,9070,9070,9070,9070,3
|
|
20240409,092900,21320610,9070,9070,9070,9070,9
|
|
20240409,092800,21238980,9080,9080,9080,9080,35
|
|
20240409,092700,20921180,9090,9080,9100,9080,11
|
|
20240409,092600,20821140,9100,9080,9120,9080,61
|
|
20240409,092500,20266290,9070,9070,9070,9070,0
|
|
20240409,092400,20266290,9070,9070,9070,9070,4
|
|
20240409,092300,20230010,9070,9070,9070,9070,0
|
|
20240409,092200,20230010,9070,9070,9070,9070,1
|
|
20240409,092100,20220940,9060,9060,9060,9060,0
|
|
20240409,092000,20220940,9060,9060,9060,9060,0
|
|
20240409,091900,20220940,9060,9060,9060,9060,0
|
|
20240409,091800,20220940,9060,9060,9060,9060,0
|
|
20240409,091700,20220940,9060,9060,9060,9060,1399
|
|
20240409,091600,7546000,9060,9060,9060,9060,0
|
|
20240409,091500,7546000,9060,9030,9060,9030,62
|
|
20240409,091400,6984310,9060,9050,9060,9050,136
|
|
20240409,091300,5752800,9050,9050,9050,9050,3
|
|
20240409,091200,5725650,9050,9050,9050,9050,40
|
|
20240409,091100,5363650,9050,9050,9050,9050,0
|
|
20240409,091000,5363650,9050,9050,9050,9050,4
|
|
20240409,090900,5327450,9060,9050,9060,9050,78
|
|
20240409,090800,4621540,9050,9040,9050,9040,12
|
|
20240409,090700,4513040,9030,9020,9030,9020,102
|
|
20240409,090600,3592980,9020,9020,9020,9020,0
|
|
20240409,090500,3592980,9020,9020,9020,9020,0
|
|
20240409,090400,3592980,9020,9020,9020,9020,0
|
|
20240409,090300,3592980,9020,9040,9040,9020,382
|
|
20240409,090200,144800,9050,9050,9050,9050,1
|
|
20240409,090100,135750,9050,9050,9050,9050,0
|
|
20240409,090000,135750,9050,9050,9050,9050,15
|