595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185200,226470960,9220,9220,9220,9220,921
|
|
20240409,185100,226470960,9220,9220,9220,9220,0
|
|
20240409,185000,226470960,9220,9220,9220,9220,0
|
|
20240409,184900,226470960,9220,9220,9220,9220,0
|
|
20240409,184800,226470960,9220,9220,9220,9220,0
|
|
20240409,184700,226470960,9220,9220,9220,9220,0
|
|
20240409,184600,226470960,9220,9220,9220,9220,0
|
|
20240409,184500,226470960,9220,9220,9220,9220,0
|
|
20240409,184400,226470960,9220,9220,9220,9220,0
|
|
20240409,184300,226470960,9220,9220,9220,9220,0
|
|
20240409,184200,226470960,9220,9220,9220,9220,0
|
|
20240409,184100,226470960,9220,9220,9220,9220,0
|
|
20240409,184000,226470960,9220,9220,9220,9220,0
|
|
20240409,183900,226470960,9220,9220,9220,9220,0
|
|
20240409,183800,226470960,9220,9220,9220,9220,0
|
|
20240409,183700,226470960,9220,9220,9220,9220,0
|
|
20240409,183600,226470960,9220,9220,9220,9220,0
|
|
20240409,183500,226470960,9220,9220,9220,9220,0
|
|
20240409,183400,226470960,9220,9220,9220,9220,0
|
|
20240409,183300,226470960,9220,9220,9220,9220,0
|
|
20240409,183200,226470960,9220,9220,9220,9220,0
|
|
20240409,183100,226470960,9220,9220,9220,9220,0
|
|
20240409,183000,226470960,9220,9220,9220,9220,0
|
|
20240409,182900,226470960,9220,9220,9220,9220,0
|
|
20240409,182800,226470960,9220,9220,9220,9220,0
|
|
20240409,182700,226470960,9220,9220,9220,9220,0
|
|
20240409,182600,226470960,9220,9220,9220,9220,0
|
|
20240409,182500,226470960,9220,9220,9220,9220,0
|
|
20240409,182400,226470960,9220,9220,9220,9220,0
|
|
20240409,182300,226470960,9220,9220,9220,9220,0
|
|
20240409,182200,226470960,9220,9220,9220,9220,921
|
|
20240409,182100,226470960,9220,9220,9220,9220,0
|
|
20240409,182000,226470960,9220,9220,9220,9220,0
|
|
20240409,181900,226470960,9220,9220,9220,9220,0
|
|
20240409,181800,226470960,9220,9220,9220,9220,0
|
|
20240409,181700,226470960,9220,9220,9220,9220,0
|
|
20240409,181600,226470960,9220,9220,9220,9220,0
|
|
20240409,181500,226470960,9220,9220,9220,9220,0
|
|
20240409,181400,226470960,9220,9220,9220,9220,0
|
|
20240409,181300,226470960,9220,9220,9220,9220,0
|
|
20240409,181200,226470960,9220,9220,9220,9220,0
|
|
20240409,181100,226470960,9220,9220,9220,9220,0
|
|
20240409,181000,226470960,9220,9220,9220,9220,0
|
|
20240409,180900,226470960,9220,9220,9220,9220,0
|
|
20240409,180800,226470960,9220,9220,9220,9220,0
|
|
20240409,180700,226470960,9220,9220,9220,9220,0
|
|
20240409,180600,226470960,9220,9220,9220,9220,0
|
|
20240409,180500,226470960,9220,9220,9220,9220,0
|
|
20240409,180400,226470960,9220,9220,9220,9220,0
|
|
20240409,180300,226470960,9220,9220,9220,9220,0
|
|
20240409,180200,226470960,9220,9220,9220,9220,0
|
|
20240409,180100,226470960,9220,9220,9220,9220,0
|
|
20240409,180000,226470960,9220,9220,9220,9220,0
|
|
20240409,175900,226470960,9220,9220,9220,9220,0
|
|
20240409,175800,226470960,9220,9220,9220,9220,0
|
|
20240409,175700,226470960,9220,9220,9220,9220,0
|
|
20240409,175600,226470960,9220,9220,9220,9220,0
|
|
20240409,175500,226470960,9220,9220,9220,9220,0
|
|
20240409,175400,226470960,9220,9220,9220,9220,0
|
|
20240409,175300,226470960,9220,9220,9220,9220,0
|
|
20240409,175200,226470960,9220,9220,9220,9220,921
|
|
20240409,175100,226470960,9220,9220,9220,9220,0
|
|
20240409,175000,226470960,9220,9220,9220,9220,0
|
|
20240409,174900,226470960,9220,9220,9220,9220,0
|
|
20240409,174800,226470960,9220,9220,9220,9220,0
|
|
20240409,174700,226470960,9220,9220,9220,9220,0
|
|
20240409,174600,226470960,9220,9220,9220,9220,0
|
|
20240409,174500,226470960,9220,9220,9220,9220,0
|
|
20240409,174400,226470960,9220,9220,9220,9220,0
|
|
20240409,174300,226470960,9220,9220,9220,9220,0
|
|
20240409,174200,226470960,9220,9220,9220,9220,0
|
|
20240409,174100,226470960,9220,9220,9220,9220,0
|
|
20240409,174000,226470960,9220,9220,9220,9220,0
|
|
20240409,173900,226470960,9220,9220,9220,9220,0
|
|
20240409,173800,226470960,9220,9220,9220,9220,0
|
|
20240409,173700,226470960,9220,9220,9220,9220,0
|
|
20240409,173600,226470960,9220,9220,9220,9220,0
|
|
20240409,173500,226470960,9220,9220,9220,9220,0
|
|
20240409,173400,226470960,9220,9220,9220,9220,0
|
|
20240409,173300,226470960,9220,9220,9220,9220,0
|
|
20240409,173200,226470960,9220,9220,9220,9220,0
|
|
20240409,173100,226470960,9220,9220,9220,9220,0
|
|
20240409,173000,226470960,9220,9220,9220,9220,0
|
|
20240409,172900,226470960,9220,9220,9220,9220,0
|
|
20240409,172800,226470960,9220,9220,9220,9220,0
|
|
20240409,172700,226470960,9220,9220,9220,9220,0
|
|
20240409,172600,226470960,9220,9220,9220,9220,0
|
|
20240409,172500,226470960,9220,9220,9220,9220,0
|
|
20240409,172400,226470960,9220,9220,9220,9220,0
|
|
20240409,172300,226470960,9220,9220,9220,9220,0
|
|
20240409,172200,226470960,9220,9220,9220,9220,921
|
|
20240409,172100,226470960,9220,9220,9220,9220,0
|
|
20240409,172000,226470960,9220,9220,9220,9220,0
|
|
20240409,171900,226470960,9220,9220,9220,9220,0
|
|
20240409,171800,226470960,9220,9220,9220,9220,0
|
|
20240409,171700,226470960,9220,9220,9220,9220,0
|
|
20240409,171600,226470960,9220,9220,9220,9220,0
|
|
20240409,171500,226470960,9220,9220,9220,9220,0
|
|
20240409,171400,226470960,9220,9220,9220,9220,0
|
|
20240409,171300,226470960,9220,9220,9220,9220,0
|
|
20240409,171200,226470960,9220,9220,9220,9220,0
|
|
20240409,171100,226470960,9220,9220,9220,9220,0
|
|
20240409,171000,226470960,9220,9220,9220,9220,0
|
|
20240409,170900,226470960,9220,9220,9220,9220,0
|
|
20240409,170800,226470960,9220,9220,9220,9220,0
|
|
20240409,170700,226470960,9220,9220,9220,9220,0
|
|
20240409,170600,226470960,9220,9220,9220,9220,0
|
|
20240409,170500,226470960,9220,9220,9220,9220,0
|
|
20240409,170400,226470960,9220,9220,9220,9220,0
|
|
20240409,170300,226470960,9220,9220,9220,9220,0
|
|
20240409,170200,226470960,9220,9220,9220,9220,0
|
|
20240409,170100,226470960,9220,9220,9220,9220,0
|
|
20240409,170000,226470960,9220,9220,9220,9220,0
|
|
20240409,165900,226470960,9220,9220,9220,9220,0
|
|
20240409,165800,226470960,9220,9220,9220,9220,0
|
|
20240409,165700,226470960,9220,9220,9220,9220,0
|
|
20240409,165600,226470960,9220,9220,9220,9220,0
|
|
20240409,165500,226470960,9220,9220,9220,9220,0
|
|
20240409,165400,226470960,9220,9220,9220,9220,0
|
|
20240409,165300,226470960,9220,9220,9220,9220,0
|
|
20240409,165200,226470960,9220,9220,9220,9220,921
|
|
20240409,165100,226470960,9220,9220,9220,9220,0
|
|
20240409,165000,226470960,9220,9220,9220,9220,0
|
|
20240409,164900,226470960,9220,9220,9220,9220,0
|
|
20240409,164800,226470960,9220,9220,9220,9220,0
|
|
20240409,164700,226470960,9220,9220,9220,9220,0
|
|
20240409,164600,226470960,9220,9220,9220,9220,0
|
|
20240409,164500,226470960,9220,9220,9220,9220,0
|
|
20240409,164400,226470960,9220,9220,9220,9220,0
|
|
20240409,164300,226470960,9220,9220,9220,9220,0
|
|
20240409,164200,226470960,9220,9220,9220,9220,0
|
|
20240409,164100,226470960,9220,9220,9220,9220,0
|
|
20240409,164000,226470960,9220,9220,9220,9220,0
|
|
20240409,163900,226470960,9220,9220,9220,9220,0
|
|
20240409,163800,226470960,9220,9220,9220,9220,0
|
|
20240409,163700,226470960,9220,9220,9220,9220,0
|
|
20240409,163600,226470960,9220,9220,9220,9220,0
|
|
20240409,163500,226470960,9220,9220,9220,9220,0
|
|
20240409,163400,226470960,9220,9220,9220,9220,0
|
|
20240409,163300,226470960,9220,9220,9220,9220,0
|
|
20240409,163200,226470960,9220,9220,9220,9220,0
|
|
20240409,163100,226470960,9220,9220,9220,9220,0
|
|
20240409,163000,226470960,9220,9220,9220,9220,0
|
|
20240409,162900,226470960,9220,9220,9220,9220,0
|
|
20240409,162800,226470960,9220,9220,9220,9220,0
|
|
20240409,162700,226470960,9220,9220,9220,9220,0
|
|
20240409,162600,226470960,9220,9220,9220,9220,0
|
|
20240409,162500,226470960,9220,9220,9220,9220,0
|
|
20240409,162400,226470960,9220,9220,9220,9220,0
|
|
20240409,162300,226470960,9220,9220,9220,9220,0
|
|
20240409,162200,226470960,9220,9220,9220,9220,921
|
|
20240409,162100,226470960,9220,9220,9220,9220,0
|
|
20240409,162000,226470960,9220,9220,9220,9220,0
|
|
20240409,161900,226470960,9220,9220,9220,9220,0
|
|
20240409,161800,226470960,9220,9220,9220,9220,0
|
|
20240409,161700,226470960,9220,9220,9220,9220,0
|
|
20240409,161600,226470960,9220,9220,9220,9220,0
|
|
20240409,161500,226470960,9220,9220,9220,9220,0
|
|
20240409,161400,226470960,9220,9220,9220,9220,0
|
|
20240409,161300,226470960,9220,9220,9220,9220,0
|
|
20240409,161200,226470960,9220,9220,9220,9220,0
|
|
20240409,161100,226470960,9220,9220,9220,9220,0
|
|
20240409,161000,226470960,9220,9220,9220,9220,0
|
|
20240409,160900,226470960,9220,9220,9220,9220,0
|
|
20240409,160800,226470960,9220,9220,9220,9220,0
|
|
20240409,160700,226470960,9220,9220,9220,9220,0
|
|
20240409,160600,226470960,9220,9220,9220,9220,0
|
|
20240409,160500,226470960,9220,9220,9220,9220,0
|
|
20240409,160400,226470960,9220,9220,9220,9220,0
|
|
20240409,160300,226470960,9220,9220,9220,9220,0
|
|
20240409,160200,226470960,9220,9220,9220,9220,0
|
|
20240409,160100,226470960,9220,9220,9220,9220,0
|
|
20240409,160000,226470960,9220,9220,9220,9220,0
|
|
20240409,155900,226470960,9220,9220,9220,9220,0
|
|
20240409,155800,226470960,9220,9220,9220,9220,0
|
|
20240409,155700,226470960,9220,9220,9220,9220,0
|
|
20240409,155600,226470960,9220,9220,9220,9220,0
|
|
20240409,155500,226470960,9220,9220,9220,9220,0
|
|
20240409,155400,226470960,9220,9220,9220,9220,0
|
|
20240409,155300,226470960,9220,9220,9220,9220,0
|
|
20240409,155200,226470960,9220,9220,9220,9220,921
|
|
20240409,155100,226470960,9220,9220,9220,9220,0
|
|
20240409,155000,226470960,9220,9220,9220,9220,0
|
|
20240409,154900,226470960,9220,9220,9220,9220,0
|
|
20240409,154800,226470960,9220,9220,9220,9220,0
|
|
20240409,154700,226470960,9220,9220,9220,9220,0
|
|
20240409,154600,226470960,9220,9220,9220,9220,0
|
|
20240409,154500,226470960,9220,9220,9220,9220,0
|
|
20240409,154400,226470960,9220,9220,9220,9220,0
|
|
20240409,154300,226470960,9220,9220,9220,9220,0
|
|
20240409,154200,226470960,9220,9220,9220,9220,0
|
|
20240409,154100,226470960,9220,9220,9220,9220,0
|
|
20240409,154000,226470960,9220,9220,9220,9220,0
|
|
20240409,153900,226470960,9220,9220,9220,9220,0
|
|
20240409,153800,226470960,9220,9220,9220,9220,0
|
|
20240409,153700,226470960,9220,9220,9220,9220,0
|
|
20240409,153600,226470960,9220,9220,9220,9220,0
|
|
20240409,153500,226470960,9220,9220,9220,9220,0
|
|
20240409,153400,226470960,9220,9220,9220,9220,0
|
|
20240409,153300,226470960,9220,9220,9220,9220,0
|
|
20240409,153200,226470960,9220,9220,9220,9220,0
|
|
20240409,153100,226470960,9220,9220,9220,9220,0
|
|
20240409,153000,226470960,9220,9220,9220,9220,921
|
|
20240409,152900,217979340,9220,9220,9220,9220,0
|
|
20240409,152800,217979340,9220,9220,9220,9220,0
|
|
20240409,152700,217979340,9220,9220,9220,9220,0
|
|
20240409,152600,217979340,9220,9220,9220,9220,0
|
|
20240409,152500,217979340,9220,9220,9220,9220,0
|
|
20240409,152400,217979340,9220,9220,9220,9220,0
|
|
20240409,152300,217979340,9220,9220,9220,9220,0
|
|
20240409,152200,217979340,9220,9220,9220,9220,0
|
|
20240409,152100,217979340,9220,9220,9220,9220,0
|
|
20240409,152000,217979340,9220,9220,9220,9220,0
|
|
20240409,151900,217979340,9220,9210,9220,9210,2293
|
|
20240409,151800,196860680,9190,9200,9200,9190,1000
|
|
20240409,151700,187670460,9220,9220,9220,9220,0
|
|
20240409,151600,187670460,9220,9210,9220,9210,169
|
|
20240409,151500,186113570,9210,9210,9210,9210,23
|
|
20240409,151400,185901740,9210,9210,9210,9210,1
|
|
20240409,151300,185892530,9200,9200,9200,9200,1
|
|
20240409,151200,185883330,9200,9200,9200,9200,47
|
|
20240409,151100,185450930,9200,9200,9200,9200,62
|
|
20240409,151000,184880530,9210,9210,9210,9210,22
|
|
20240409,150900,184677910,9210,9210,9210,9210,120
|
|
20240409,150800,183572710,9210,9210,9210,9210,0
|
|
20240409,150700,183572710,9210,9210,9210,9210,10
|
|
20240409,150600,183480610,9210,9210,9210,9210,0
|
|
20240409,150500,183480610,9210,9210,9210,9210,0
|
|
20240409,150400,183480610,9210,9210,9210,9210,0
|
|
20240409,150300,183480610,9210,9210,9210,9210,0
|
|
20240409,150200,183480610,9210,9210,9210,9210,0
|
|
20240409,150100,183480610,9210,9210,9210,9210,0
|
|
20240409,150000,183480610,9210,9200,9210,9200,7
|
|
20240409,145900,183416200,9200,9200,9200,9200,0
|
|
20240409,145800,183416200,9200,9200,9200,9200,0
|
|
20240409,145700,183416200,9200,9200,9200,9200,39
|
|
20240409,145600,183057400,9200,9200,9200,9200,0
|
|
20240409,145500,183057400,9200,9200,9200,9200,0
|
|
20240409,145400,183057400,9200,9200,9200,9200,11
|
|
20240409,145300,182956200,9200,9200,9200,9200,1
|
|
20240409,145200,182947000,9200,9200,9200,9200,36
|
|
20240409,145100,182615800,9200,9200,9200,9200,2
|
|
20240409,145000,182597400,9200,9200,9200,9200,0
|
|
20240409,144900,182597400,9200,9200,9200,9200,0
|
|
20240409,144800,182597400,9200,9200,9200,9200,199
|
|
20240409,144700,180766600,9220,9220,9220,9220,0
|
|
20240409,144600,180766600,9220,9220,9220,9220,0
|
|
20240409,144500,180766600,9220,9220,9220,9220,13
|
|
20240409,144400,180646740,9200,9200,9200,9200,0
|
|
20240409,144300,180646740,9200,9200,9200,9200,300
|
|
20240409,144200,177886740,9220,9200,9220,9200,229
|
|
20240409,144100,175779360,9200,9200,9200,9200,0
|
|
20240409,144000,175779360,9200,9200,9200,9200,0
|
|
20240409,143900,175779360,9200,9200,9200,9200,33
|
|
20240409,143800,175475760,9200,9200,9200,9200,0
|
|
20240409,143700,175475760,9200,9200,9200,9200,0
|
|
20240409,143600,175475760,9200,9200,9200,9200,0
|
|
20240409,143500,175475760,9200,9200,9200,9200,101
|
|
20240409,143400,174546560,9200,9200,9200,9200,286
|
|
20240409,143300,171915360,9220,9220,9220,9220,0
|
|
20240409,143200,171915360,9220,9220,9220,9220,29
|
|
20240409,143100,171647980,9220,9220,9220,9220,0
|
|
20240409,143000,171647980,9220,9220,9220,9220,0
|
|
20240409,142900,171647980,9220,9220,9220,9220,0
|
|
20240409,142800,171647980,9220,9220,9220,9220,0
|
|
20240409,142700,171647980,9220,9220,9220,9220,0
|
|
20240409,142600,171647980,9220,9190,9220,9180,521
|
|
20240409,142500,166861960,9220,9220,9220,9220,0
|
|
20240409,142400,166861960,9220,9220,9220,9220,0
|
|
20240409,142300,166861960,9220,9220,9220,9220,12
|
|
20240409,142200,166751320,9210,9210,9210,9210,29
|
|
20240409,142100,166484230,9210,9210,9210,9210,0
|
|
20240409,142000,166484230,9210,9210,9210,9210,0
|
|
20240409,141900,166484230,9210,9210,9210,9210,0
|
|
20240409,141800,166484230,9210,9210,9210,9210,0
|
|
20240409,141700,166484230,9210,9210,9210,9210,0
|
|
20240409,141600,166484230,9210,9210,9210,9210,0
|
|
20240409,141500,166484230,9210,9210,9210,9210,81
|
|
20240409,141400,165738220,9210,9210,9210,9210,0
|
|
20240409,141300,165738220,9210,9210,9210,9210,0
|
|
20240409,141200,165738220,9210,9210,9210,9210,30
|
|
20240409,141100,165461920,9210,9210,9210,9210,100
|
|
20240409,141000,164540920,9210,9210,9210,9210,0
|
|
20240409,140900,164540920,9210,9210,9210,9210,31
|
|
20240409,140800,164255410,9210,9210,9210,9210,0
|
|
20240409,140700,164255410,9210,9210,9210,9210,0
|
|
20240409,140600,164255410,9210,9210,9210,9210,1
|
|
20240409,140500,164246200,9210,9210,9210,9210,1
|
|
20240409,140400,164236990,9210,9210,9210,9210,7
|
|
20240409,140300,164172520,9210,9210,9210,9210,6
|
|
20240409,140200,164117260,9210,9210,9210,9210,31
|
|
20240409,140100,163831750,9210,9210,9210,9210,0
|
|
20240409,140000,163831750,9210,9210,9210,9210,0
|
|
20240409,135900,163831750,9210,9210,9210,9210,10
|
|
20240409,135800,163739650,9210,9210,9210,9210,0
|
|
20240409,135700,163739650,9210,9210,9210,9190,32
|
|
20240409,135600,163445530,9190,9190,9190,9190,44
|
|
20240409,135500,163041170,9190,9190,9190,9190,0
|
|
20240409,135400,163041170,9190,9190,9190,9190,0
|
|
20240409,135300,163041170,9190,9190,9190,9190,3
|
|
20240409,135200,163013600,9210,9210,9210,9210,130
|
|
20240409,135100,161816300,9210,9210,9210,9210,0
|
|
20240409,135000,161816300,9210,9210,9210,9210,0
|
|
20240409,134900,161816300,9210,9210,9210,9210,0
|
|
20240409,134800,161816300,9210,9210,9210,9210,0
|
|
20240409,134700,161816300,9210,9210,9210,9210,0
|
|
20240409,134600,161816300,9210,9210,9210,9210,0
|
|
20240409,134500,161816300,9210,9210,9210,9210,0
|
|
20240409,134400,161816300,9210,9210,9210,9210,0
|
|
20240409,134300,161816300,9210,9210,9210,9210,0
|
|
20240409,134200,161816300,9210,9210,9210,9210,30
|
|
20240409,134100,161540000,9210,9210,9210,9210,0
|
|
20240409,134000,161540000,9210,9210,9210,9210,0
|
|
20240409,133900,161540000,9210,9210,9210,9210,0
|
|
20240409,133800,161540000,9210,9210,9210,9210,11
|
|
20240409,133700,161438690,9210,9210,9210,9210,0
|
|
20240409,133600,161438690,9210,9210,9210,9210,0
|
|
20240409,133500,161438690,9210,9210,9210,9210,226
|
|
20240409,133400,159357230,9210,9210,9210,9210,0
|
|
20240409,133300,159357230,9210,9210,9210,9210,0
|
|
20240409,133200,159357230,9210,9200,9210,9200,130
|
|
20240409,133100,158160930,9200,9200,9200,9200,0
|
|
20240409,133000,158160930,9200,9200,9200,9200,0
|
|
20240409,132900,158160930,9200,9200,9200,9200,46
|
|
20240409,132800,157737730,9200,9200,9200,9200,0
|
|
20240409,132700,157737730,9200,9200,9200,9200,0
|
|
20240409,132600,157737730,9200,9200,9200,9200,0
|
|
20240409,132500,157737730,9200,9200,9200,9200,0
|
|
20240409,132400,157737730,9200,9200,9200,9200,0
|
|
20240409,132300,157737730,9200,9200,9200,9200,217
|
|
20240409,132200,155741330,9200,9200,9200,9200,30
|
|
20240409,132100,155465330,9190,9190,9190,9190,0
|
|
20240409,132000,155465330,9190,9190,9190,9190,0
|
|
20240409,131900,155465330,9190,9190,9190,9190,0
|
|
20240409,131800,155465330,9190,9190,9190,9190,9
|
|
20240409,131700,155382620,9200,9200,9200,9200,0
|
|
20240409,131600,155382620,9200,9200,9200,9200,1
|
|
20240409,131500,155373420,9200,9200,9200,9200,0
|
|
20240409,131400,155373420,9200,9200,9200,9200,6
|
|
20240409,131300,155318220,9200,9200,9200,9200,0
|
|
20240409,131200,155318220,9200,9200,9200,9200,30
|
|
20240409,131100,155042220,9200,9200,9200,9200,0
|
|
20240409,131000,155042220,9200,9200,9200,9200,10
|
|
20240409,130900,154950220,9200,9200,9200,9200,0
|
|
20240409,130800,154950220,9200,9200,9200,9200,3
|
|
20240409,130700,154922620,9200,9200,9200,9200,0
|
|
20240409,130600,154922620,9200,9200,9200,9200,0
|
|
20240409,130500,154922620,9200,9200,9200,9200,0
|
|
20240409,130400,154922620,9200,9200,9200,9200,0
|
|
20240409,130300,154922620,9200,9200,9200,9200,21
|
|
20240409,130200,154729420,9200,9200,9200,9200,7
|
|
20240409,130100,154665020,9200,9200,9200,9200,0
|
|
20240409,130000,154665020,9200,9200,9200,9200,59
|
|
20240409,125900,154122220,9200,9200,9200,9200,10
|
|
20240409,125800,154030220,9190,9190,9190,9190,0
|
|
20240409,125700,154030220,9190,9190,9190,9190,0
|
|
20240409,125600,154030220,9190,9190,9190,9190,0
|
|
20240409,125500,154030220,9190,9190,9190,9190,0
|
|
20240409,125400,154030220,9190,9190,9190,9190,0
|
|
20240409,125300,154030220,9190,9190,9190,9190,0
|
|
20240409,125200,154030220,9190,9190,9190,9190,0
|
|
20240409,125100,154030220,9190,9190,9190,9190,0
|
|
20240409,125000,154030220,9190,9190,9190,9190,100
|
|
20240409,124900,153111220,9190,9190,9190,9190,0
|
|
20240409,124800,153111220,9190,9190,9190,9190,0
|
|
20240409,124700,153111220,9190,9190,9190,9190,1
|
|
20240409,124600,153102030,9190,9190,9190,9190,0
|
|
20240409,124500,153102030,9190,9190,9190,9190,0
|
|
20240409,124400,153102030,9190,9190,9190,9190,41
|
|
20240409,124300,152725240,9190,9190,9190,9190,108
|
|
20240409,124200,151732720,9190,9190,9190,9190,0
|
|
20240409,124100,151732720,9190,9190,9190,9190,0
|
|
20240409,124000,151732720,9190,9190,9190,9190,0
|
|
20240409,123900,151732720,9190,9190,9190,9190,0
|
|
20240409,123800,151732720,9190,9190,9190,9190,0
|
|
20240409,123700,151732720,9190,9190,9190,9190,0
|
|
20240409,123600,151732720,9190,9190,9190,9190,0
|
|
20240409,123500,151732720,9190,9190,9190,9190,0
|
|
20240409,123400,151732720,9190,9190,9190,9190,0
|
|
20240409,123300,151732720,9190,9190,9190,9190,0
|
|
20240409,123200,151732720,9190,9190,9190,9190,0
|
|
20240409,123100,151732720,9190,9190,9190,9190,0
|
|
20240409,123000,151732720,9190,9190,9190,9190,0
|
|
20240409,122900,151732720,9190,9190,9190,9190,7
|
|
20240409,122800,151668390,9190,9190,9190,9190,0
|
|
20240409,122700,151668390,9190,9190,9190,9190,0
|
|
20240409,122600,151668390,9190,9190,9190,9190,10
|
|
20240409,122500,151576490,9180,9190,9190,9180,21
|
|
20240409,122400,151383700,9200,9200,9200,9200,0
|
|
20240409,122300,151383700,9200,9200,9200,9200,0
|
|
20240409,122200,151383700,9200,9200,9200,9200,0
|
|
20240409,122100,151383700,9200,9200,9200,9200,0
|
|
20240409,122000,151383700,9200,9200,9200,9200,1
|
|
20240409,121900,151374500,9200,9200,9200,9200,0
|
|
20240409,121800,151374500,9200,9200,9200,9200,1
|
|
20240409,121700,151365300,9190,9190,9190,9190,0
|
|
20240409,121600,151365300,9190,9190,9190,9190,1
|
|
20240409,121500,151356110,9180,9180,9180,9180,0
|
|
20240409,121400,151356110,9180,9180,9180,9180,0
|
|
20240409,121300,151356110,9180,9180,9180,9180,0
|
|
20240409,121200,151356110,9180,9180,9180,9180,0
|
|
20240409,121100,151356110,9180,9180,9180,9180,0
|
|
20240409,121000,151356110,9180,9180,9180,9180,0
|
|
20240409,120900,151356110,9180,9180,9180,9180,0
|
|
20240409,120800,151356110,9180,9180,9180,9180,0
|
|
20240409,120700,151356110,9180,9180,9180,9180,0
|
|
20240409,120600,151356110,9180,9180,9180,9180,146
|
|
20240409,120500,150015830,9180,9180,9180,9180,1
|
|
20240409,120400,150006650,9190,9190,9190,9190,0
|
|
20240409,120300,150006650,9190,9190,9190,9190,0
|
|
20240409,120200,150006650,9190,9190,9190,9190,0
|
|
20240409,120100,150006650,9190,9190,9190,9190,0
|
|
20240409,120000,150006650,9190,9190,9190,9190,0
|
|
20240409,115900,150006650,9190,9190,9190,9190,109
|
|
20240409,115800,149004940,9170,9170,9170,9170,0
|
|
20240409,115700,149004940,9170,9170,9170,9170,0
|
|
20240409,115600,149004940,9170,9170,9170,9170,0
|
|
20240409,115500,149004940,9170,9170,9170,9170,0
|
|
20240409,115400,149004940,9170,9170,9170,9170,0
|
|
20240409,115300,149004940,9170,9170,9170,9170,0
|
|
20240409,115200,149004940,9170,9170,9170,9170,50
|
|
20240409,115100,148546440,9170,9170,9170,9170,0
|
|
20240409,115000,148546440,9170,9170,9170,9170,0
|
|
20240409,114900,148546440,9170,9170,9170,9170,0
|
|
20240409,114800,148546440,9170,9170,9170,9170,0
|
|
20240409,114700,148546440,9170,9170,9170,9170,18
|
|
20240409,114600,148381380,9170,9170,9170,9170,8
|
|
20240409,114500,148308020,9170,9170,9170,9170,2
|
|
20240409,114400,148289680,9200,9200,9200,9200,1
|
|
20240409,114300,148280480,9150,9150,9150,9150,137
|
|
20240409,114200,147026930,9160,9150,9160,9150,199
|
|
20240409,114100,145206070,9160,9160,9160,9160,50
|
|
20240409,114000,144748070,9160,9160,9160,9160,15
|
|
20240409,113900,144610670,9170,9170,9170,9170,0
|
|
20240409,113800,144610670,9170,9170,9170,9170,87
|
|
20240409,113700,143812880,9160,9170,9170,9160,321
|
|
20240409,113600,140872410,9170,9170,9170,9170,50
|
|
20240409,113500,140413910,9160,9160,9160,9160,0
|
|
20240409,113400,140413910,9160,9160,9160,9160,0
|
|
20240409,113300,140413910,9160,9160,9160,9160,0
|
|
20240409,113200,140413910,9160,9160,9160,9160,0
|
|
20240409,113100,140413910,9160,9160,9160,9160,0
|
|
20240409,113000,140413910,9160,9160,9160,9160,15
|
|
20240409,112900,140276510,9160,9160,9160,9160,30
|
|
20240409,112800,140001710,9160,9170,9170,9160,1001
|
|
20240409,112700,130830820,9190,9190,9190,9190,4
|
|
20240409,112600,130794060,9190,9170,9190,9170,24
|
|
20240409,112500,130573960,9160,9160,9160,9160,0
|
|
20240409,112400,130573960,9160,9160,9160,9160,0
|
|
20240409,112300,130573960,9160,9160,9160,9160,0
|
|
20240409,112200,130573960,9160,9160,9160,9160,353
|
|
20240409,112100,127340480,9170,9170,9170,9170,0
|
|
20240409,112000,127340480,9170,9170,9170,9170,5
|
|
20240409,111900,127294630,9170,9170,9170,9160,194
|
|
20240409,111800,125517480,9170,9190,9190,9170,21
|
|
20240409,111700,125324770,9190,9170,9190,9160,162
|
|
20240409,111600,123840390,9170,9180,9180,9170,648
|
|
20240409,111500,117896050,9180,9180,9180,9180,0
|
|
20240409,111400,117896050,9180,9190,9190,9180,137
|
|
20240409,111300,116637820,9210,9210,9210,9210,0
|
|
20240409,111200,116637820,9210,9210,9210,9210,0
|
|
20240409,111100,116637820,9210,9210,9210,9210,0
|
|
20240409,111000,116637820,9210,9210,9210,9210,1
|
|
20240409,110900,116628610,9210,9210,9210,9210,1
|
|
20240409,110800,116619400,9210,9210,9210,9210,0
|
|
20240409,110700,116619400,9210,9210,9210,9210,0
|
|
20240409,110600,116619400,9210,9210,9210,9210,1
|
|
20240409,110500,116610190,9170,9190,9190,9170,313
|
|
20240409,110400,113739820,9210,9210,9210,9210,0
|
|
20240409,110300,113739820,9210,9210,9210,9210,0
|
|
20240409,110200,113739820,9210,9210,9210,9210,13
|
|
20240409,110100,113620090,9210,9210,9210,9210,1
|
|
20240409,110000,113610880,9190,9190,9190,9190,10
|
|
20240409,105900,113518980,9190,9190,9190,9190,13
|
|
20240409,105800,113399510,9200,9200,9200,9200,10
|
|
20240409,105700,113307510,9200,9200,9200,9200,0
|
|
20240409,105600,113307510,9200,9200,9200,9200,0
|
|
20240409,105500,113307510,9200,9210,9210,9200,67
|
|
20240409,105400,112691100,9240,9200,9240,9190,22
|
|
20240409,105300,112488670,9210,9230,9230,9210,22
|
|
20240409,105200,112286010,9230,9230,9230,9230,0
|
|
20240409,105100,112286010,9230,9230,9230,9230,0
|
|
20240409,105000,112286010,9230,9230,9230,9230,0
|
|
20240409,104900,112286010,9230,9230,9230,9230,0
|
|
20240409,104800,112286010,9230,9230,9230,9230,0
|
|
20240409,104700,112286010,9230,9230,9230,9230,0
|
|
20240409,104600,112286010,9230,9230,9230,9230,5
|
|
20240409,104500,112239860,9240,9240,9240,9240,1
|
|
20240409,104400,112230620,9190,9190,9190,9190,2
|
|
20240409,104300,112212240,9170,9180,9180,9170,210
|
|
20240409,104200,110285650,9190,9190,9190,9190,202
|
|
20240409,104100,108429270,9190,9190,9190,9190,134
|
|
20240409,104000,107197810,9180,9190,9190,9180,2
|
|
20240409,103900,107179440,9200,9180,9200,9180,145
|
|
20240409,103800,105846140,9190,9240,9240,9190,4
|
|
20240409,103700,105809300,9180,9220,9220,9180,6526
|
|
20240409,103600,45842060,9240,9240,9240,9240,0
|
|
20240409,103500,45842060,9240,9240,9240,9240,1
|
|
20240409,103400,45832820,9210,9230,9230,9210,677
|
|
20240409,103300,39594200,9240,9240,9240,9240,0
|
|
20240409,103200,39594200,9240,9240,9240,9240,0
|
|
20240409,103100,39594200,9240,9240,9240,9240,0
|
|
20240409,103000,39594200,9240,9240,9240,9240,0
|
|
20240409,102900,39594200,9240,9240,9240,9240,0
|
|
20240409,102800,39594200,9240,9240,9240,9240,0
|
|
20240409,102700,39594200,9240,9240,9240,9240,1
|
|
20240409,102600,39584960,9250,9250,9250,9250,0
|
|
20240409,102500,39584960,9250,9250,9250,9250,1
|
|
20240409,102400,39575710,9240,9240,9240,9240,0
|
|
20240409,102300,39575710,9240,9240,9240,9240,208
|
|
20240409,102200,37653790,9270,9240,9270,9240,159
|
|
20240409,102100,36184600,9240,9240,9240,9240,0
|
|
20240409,102000,36184600,9240,9240,9240,9240,51
|
|
20240409,101900,35713360,9240,9240,9240,9240,0
|
|
20240409,101800,35713360,9240,9240,9240,9240,0
|
|
20240409,101700,35713360,9240,9240,9240,9240,0
|
|
20240409,101600,35713360,9240,9250,9250,9240,112
|
|
20240409,101500,34678450,9250,9250,9250,9250,0
|
|
20240409,101400,34678450,9250,9250,9250,9250,4
|
|
20240409,101300,34641450,9250,9250,9250,9250,0
|
|
20240409,101200,34641450,9250,9250,9250,9250,10
|
|
20240409,101100,34548950,9250,9250,9250,9250,0
|
|
20240409,101000,34548950,9250,9250,9250,9250,43
|
|
20240409,100900,34151200,9220,9220,9220,9220,0
|
|
20240409,100800,34151200,9220,9220,9220,9220,61
|
|
20240409,100700,33588780,9210,9260,9260,9210,1098
|
|
20240409,100600,23469740,9280,9280,9280,9280,0
|
|
20240409,100500,23469740,9280,9280,9280,9280,1
|
|
20240409,100400,23460460,9280,9280,9280,9280,3
|
|
20240409,100300,23432620,9280,9280,9280,9280,0
|
|
20240409,100200,23432620,9280,9280,9280,9280,43
|
|
20240409,100100,23033580,9280,9280,9280,9280,0
|
|
20240409,100000,23033580,9280,9280,9280,9280,4
|
|
20240409,095900,22996460,9280,9280,9280,9280,0
|
|
20240409,095800,22996460,9280,9280,9280,9280,2
|
|
20240409,095700,22977900,9280,9280,9280,9280,3
|
|
20240409,095600,22950060,9280,9280,9280,9280,1
|
|
20240409,095500,22940780,9280,9280,9280,9280,2
|
|
20240409,095400,22922220,9280,9280,9280,9280,55
|
|
20240409,095300,22411820,9280,9250,9280,9250,150
|
|
20240409,095200,21023750,9280,9280,9280,9280,2
|
|
20240409,095100,21005190,9250,9250,9250,9250,0
|
|
20240409,095000,21005190,9250,9270,9280,9250,122
|
|
20240409,094900,19876580,9280,9280,9280,9280,0
|
|
20240409,094800,19876580,9280,9280,9280,9280,0
|
|
20240409,094700,19876580,9280,9280,9280,9280,0
|
|
20240409,094600,19876580,9280,9250,9280,9250,63
|
|
20240409,094500,19292730,9220,9250,9250,9220,91
|
|
20240409,094400,18453670,9220,9250,9260,9220,404
|
|
20240409,094300,14723580,9240,9240,9240,9240,0
|
|
20240409,094200,14723580,9240,9240,9240,9240,0
|
|
20240409,094100,14723580,9240,9240,9240,9240,0
|
|
20240409,094000,14723580,9240,9240,9240,9240,1
|
|
20240409,093900,14714340,9230,9230,9230,9230,1
|
|
20240409,093800,14705110,9260,9250,9260,9250,44
|
|
20240409,093700,14297990,9240,9240,9240,9240,7
|
|
20240409,093600,14233310,9250,9250,9250,9240,202
|
|
20240409,093500,12365670,9260,9260,9260,9260,2
|
|
20240409,093400,12347150,9250,9250,9250,9250,0
|
|
20240409,093300,12347150,9250,9250,9250,9250,0
|
|
20240409,093200,12347150,9250,9250,9250,9250,0
|
|
20240409,093100,12347150,9250,9260,9260,9250,253
|
|
20240409,093000,10004390,9280,9270,9280,9270,93
|
|
20240409,092900,9142260,9280,9280,9280,9280,2
|
|
20240409,092800,9123700,9300,9300,9300,9300,0
|
|
20240409,092700,9123700,9300,9270,9300,9270,41
|
|
20240409,092600,8742840,9270,9260,9270,9260,25
|
|
20240409,092500,8511320,9260,9240,9260,9240,5
|
|
20240409,092400,8465080,9250,9250,9250,9250,0
|
|
20240409,092300,8465080,9250,9250,9250,9250,0
|
|
20240409,092200,8465080,9250,9250,9250,9250,0
|
|
20240409,092100,8465080,9250,9250,9250,9250,0
|
|
20240409,092000,8465080,9250,9250,9250,9250,3
|
|
20240409,091900,8437330,9250,9250,9250,9250,4
|
|
20240409,091800,8400330,9250,9250,9250,9250,22
|
|
20240409,091700,8196830,9260,9260,9260,9260,0
|
|
20240409,091600,8196830,9260,9250,9270,9250,75
|
|
20240409,091500,7502940,9260,9260,9260,9260,0
|
|
20240409,091400,7502940,9260,9270,9270,9260,4
|
|
20240409,091300,7465880,9250,9250,9250,9250,14
|
|
20240409,091200,7336380,9250,9250,9250,9250,0
|
|
20240409,091100,7336380,9250,9250,9250,9250,7
|
|
20240409,091000,7271630,9240,9230,9240,9230,487
|
|
20240409,090900,2774480,9240,9240,9240,9240,0
|
|
20240409,090800,2774480,9240,9240,9240,9240,12
|
|
20240409,090700,2663600,9230,9240,9240,9230,28
|
|
20240409,090600,2405080,9240,9240,9240,9240,2
|
|
20240409,090500,2386600,9230,9230,9230,9230,2
|
|
20240409,090400,2368140,9240,9240,9240,9240,1
|
|
20240409,090300,2358900,9240,9240,9240,9240,0
|
|
20240409,090200,2358900,9240,9240,9240,9240,12
|
|
20240409,090100,2248020,9240,9240,9250,9240,16
|
|
20240409,090000,2100060,9200,9210,9240,9200,227
|