595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185200,268640080,9200,9200,9200,9200,295
|
|
20240419,185100,268640080,9200,9200,9200,9200,0
|
|
20240419,185000,268640080,9200,9200,9200,9200,0
|
|
20240419,184900,268640080,9200,9200,9200,9200,0
|
|
20240419,184800,268640080,9200,9200,9200,9200,0
|
|
20240419,184700,268640080,9200,9200,9200,9200,0
|
|
20240419,184600,268640080,9200,9200,9200,9200,0
|
|
20240419,184500,268640080,9200,9200,9200,9200,0
|
|
20240419,184400,268640080,9200,9200,9200,9200,0
|
|
20240419,184300,268640080,9200,9200,9200,9200,0
|
|
20240419,184200,268640080,9200,9200,9200,9200,0
|
|
20240419,184100,268640080,9200,9200,9200,9200,0
|
|
20240419,184000,268640080,9200,9200,9200,9200,0
|
|
20240419,183900,268640080,9200,9200,9200,9200,0
|
|
20240419,183800,268640080,9200,9200,9200,9200,0
|
|
20240419,183700,268640080,9200,9200,9200,9200,0
|
|
20240419,183600,268640080,9200,9200,9200,9200,0
|
|
20240419,183500,268640080,9200,9200,9200,9200,0
|
|
20240419,183400,268640080,9200,9200,9200,9200,0
|
|
20240419,183300,268640080,9200,9200,9200,9200,0
|
|
20240419,183200,268640080,9200,9200,9200,9200,0
|
|
20240419,183100,268640080,9200,9200,9200,9200,0
|
|
20240419,183000,268640080,9200,9200,9200,9200,0
|
|
20240419,182900,268640080,9200,9200,9200,9200,0
|
|
20240419,182800,268640080,9200,9200,9200,9200,0
|
|
20240419,182700,268640080,9200,9200,9200,9200,0
|
|
20240419,182600,268640080,9200,9200,9200,9200,0
|
|
20240419,182500,268640080,9200,9200,9200,9200,0
|
|
20240419,182400,268640080,9200,9200,9200,9200,0
|
|
20240419,182300,268640080,9200,9200,9200,9200,0
|
|
20240419,182200,268640080,9200,9200,9200,9200,295
|
|
20240419,182100,268640080,9200,9200,9200,9200,0
|
|
20240419,182000,268640080,9200,9200,9200,9200,0
|
|
20240419,181900,268640080,9200,9200,9200,9200,0
|
|
20240419,181800,268640080,9200,9200,9200,9200,0
|
|
20240419,181700,268640080,9200,9200,9200,9200,0
|
|
20240419,181600,268640080,9200,9200,9200,9200,0
|
|
20240419,181500,268640080,9200,9200,9200,9200,0
|
|
20240419,181400,268640080,9200,9200,9200,9200,0
|
|
20240419,181300,268640080,9200,9200,9200,9200,0
|
|
20240419,181200,268640080,9200,9200,9200,9200,0
|
|
20240419,181100,268640080,9200,9200,9200,9200,0
|
|
20240419,181000,268640080,9200,9200,9200,9200,0
|
|
20240419,180900,268640080,9200,9200,9200,9200,0
|
|
20240419,180800,268640080,9200,9200,9200,9200,0
|
|
20240419,180700,268640080,9200,9200,9200,9200,0
|
|
20240419,180600,268640080,9200,9200,9200,9200,0
|
|
20240419,180500,268640080,9200,9200,9200,9200,0
|
|
20240419,180400,268640080,9200,9200,9200,9200,0
|
|
20240419,180300,268640080,9200,9200,9200,9200,0
|
|
20240419,180200,268640080,9200,9200,9200,9200,0
|
|
20240419,180100,268640080,9200,9200,9200,9200,0
|
|
20240419,180000,268640080,9200,9200,9200,9200,0
|
|
20240419,175900,268640080,9200,9200,9200,9200,0
|
|
20240419,175800,268640080,9200,9200,9200,9200,0
|
|
20240419,175700,268640080,9200,9200,9200,9200,0
|
|
20240419,175600,268640080,9200,9200,9200,9200,0
|
|
20240419,175500,268640080,9200,9200,9200,9200,0
|
|
20240419,175400,268640080,9200,9200,9200,9200,0
|
|
20240419,175300,268640080,9200,9200,9200,9200,0
|
|
20240419,175200,268640080,9200,9200,9200,9200,295
|
|
20240419,175100,268640080,9200,9200,9200,9200,0
|
|
20240419,175000,268640080,9200,9200,9200,9200,0
|
|
20240419,174900,268640080,9200,9200,9200,9200,0
|
|
20240419,174800,268640080,9200,9200,9200,9200,0
|
|
20240419,174700,268640080,9200,9200,9200,9200,0
|
|
20240419,174600,268640080,9200,9200,9200,9200,0
|
|
20240419,174500,268640080,9200,9200,9200,9200,0
|
|
20240419,174400,268640080,9200,9200,9200,9200,0
|
|
20240419,174300,268640080,9200,9200,9200,9200,0
|
|
20240419,174200,268640080,9200,9200,9200,9200,0
|
|
20240419,174100,268640080,9200,9200,9200,9200,0
|
|
20240419,174000,268640080,9200,9200,9200,9200,0
|
|
20240419,173900,268640080,9200,9200,9200,9200,0
|
|
20240419,173800,268640080,9200,9200,9200,9200,0
|
|
20240419,173700,268640080,9200,9200,9200,9200,0
|
|
20240419,173600,268640080,9200,9200,9200,9200,0
|
|
20240419,173500,268640080,9200,9200,9200,9200,0
|
|
20240419,173400,268640080,9200,9200,9200,9200,0
|
|
20240419,173300,268640080,9200,9200,9200,9200,0
|
|
20240419,173200,268640080,9200,9200,9200,9200,0
|
|
20240419,173100,268640080,9200,9200,9200,9200,0
|
|
20240419,173000,268640080,9200,9200,9200,9200,0
|
|
20240419,172900,268640080,9200,9200,9200,9200,0
|
|
20240419,172800,268640080,9200,9200,9200,9200,0
|
|
20240419,172700,268640080,9200,9200,9200,9200,0
|
|
20240419,172600,268640080,9200,9200,9200,9200,0
|
|
20240419,172500,268640080,9200,9200,9200,9200,0
|
|
20240419,172400,268640080,9200,9200,9200,9200,0
|
|
20240419,172300,268640080,9200,9200,9200,9200,0
|
|
20240419,172200,268640080,9200,9200,9200,9200,295
|
|
20240419,172100,268640080,9200,9200,9200,9200,0
|
|
20240419,172000,268640080,9200,9200,9200,9200,0
|
|
20240419,171900,268640080,9200,9200,9200,9200,0
|
|
20240419,171800,268640080,9200,9200,9200,9200,0
|
|
20240419,171700,268640080,9200,9200,9200,9200,0
|
|
20240419,171600,268640080,9200,9200,9200,9200,0
|
|
20240419,171500,268640080,9200,9200,9200,9200,0
|
|
20240419,171400,268640080,9200,9200,9200,9200,0
|
|
20240419,171300,268640080,9200,9200,9200,9200,0
|
|
20240419,171200,268640080,9200,9200,9200,9200,0
|
|
20240419,171100,268640080,9200,9200,9200,9200,0
|
|
20240419,171000,268640080,9200,9200,9200,9200,0
|
|
20240419,170900,268640080,9200,9200,9200,9200,0
|
|
20240419,170800,268640080,9200,9200,9200,9200,0
|
|
20240419,170700,268640080,9200,9200,9200,9200,0
|
|
20240419,170600,268640080,9200,9200,9200,9200,0
|
|
20240419,170500,268640080,9200,9200,9200,9200,0
|
|
20240419,170400,268640080,9200,9200,9200,9200,0
|
|
20240419,170300,268640080,9200,9200,9200,9200,0
|
|
20240419,170200,268640080,9200,9200,9200,9200,0
|
|
20240419,170100,268640080,9200,9200,9200,9200,0
|
|
20240419,170000,268640080,9200,9200,9200,9200,0
|
|
20240419,165900,268640080,9200,9200,9200,9200,0
|
|
20240419,165800,268640080,9200,9200,9200,9200,0
|
|
20240419,165700,268640080,9200,9200,9200,9200,0
|
|
20240419,165600,268640080,9200,9200,9200,9200,0
|
|
20240419,165500,268640080,9200,9200,9200,9200,0
|
|
20240419,165400,268640080,9200,9200,9200,9200,0
|
|
20240419,165300,268640080,9200,9200,9200,9200,0
|
|
20240419,165200,268640080,9200,9200,9200,9200,295
|
|
20240419,165100,268640080,9200,9200,9200,9200,0
|
|
20240419,165000,268640080,9200,9200,9200,9200,0
|
|
20240419,164900,268640080,9200,9200,9200,9200,0
|
|
20240419,164800,268640080,9200,9200,9200,9200,0
|
|
20240419,164700,268640080,9200,9200,9200,9200,0
|
|
20240419,164600,268640080,9200,9200,9200,9200,0
|
|
20240419,164500,268640080,9200,9200,9200,9200,0
|
|
20240419,164400,268640080,9200,9200,9200,9200,0
|
|
20240419,164300,268640080,9200,9200,9200,9200,0
|
|
20240419,164200,268640080,9200,9200,9200,9200,0
|
|
20240419,164100,268640080,9200,9200,9200,9200,0
|
|
20240419,164000,268640080,9200,9200,9200,9200,0
|
|
20240419,163900,268640080,9200,9200,9200,9200,0
|
|
20240419,163800,268640080,9200,9200,9200,9200,0
|
|
20240419,163700,268640080,9200,9200,9200,9200,0
|
|
20240419,163600,268640080,9200,9200,9200,9200,0
|
|
20240419,163500,268640080,9200,9200,9200,9200,0
|
|
20240419,163400,268640080,9200,9200,9200,9200,0
|
|
20240419,163300,268640080,9200,9200,9200,9200,0
|
|
20240419,163200,268640080,9200,9200,9200,9200,0
|
|
20240419,163100,268640080,9200,9200,9200,9200,0
|
|
20240419,163000,268640080,9200,9200,9200,9200,0
|
|
20240419,162900,268640080,9200,9200,9200,9200,0
|
|
20240419,162800,268640080,9200,9200,9200,9200,0
|
|
20240419,162700,268640080,9200,9200,9200,9200,0
|
|
20240419,162600,268640080,9200,9200,9200,9200,0
|
|
20240419,162500,268640080,9200,9200,9200,9200,0
|
|
20240419,162400,268640080,9200,9200,9200,9200,0
|
|
20240419,162300,268640080,9200,9200,9200,9200,0
|
|
20240419,162200,268640080,9200,9200,9200,9200,295
|
|
20240419,162100,268640080,9200,9200,9200,9200,0
|
|
20240419,162000,268640080,9200,9200,9200,9200,0
|
|
20240419,161900,268640080,9200,9200,9200,9200,0
|
|
20240419,161800,268640080,9200,9200,9200,9200,0
|
|
20240419,161700,268640080,9200,9200,9200,9200,0
|
|
20240419,161600,268640080,9200,9200,9200,9200,0
|
|
20240419,161500,268640080,9200,9200,9200,9200,0
|
|
20240419,161400,268640080,9200,9200,9200,9200,0
|
|
20240419,161300,268640080,9200,9200,9200,9200,0
|
|
20240419,161200,268640080,9200,9200,9200,9200,0
|
|
20240419,161100,268640080,9200,9200,9200,9200,0
|
|
20240419,161000,268640080,9200,9200,9200,9200,0
|
|
20240419,160900,268640080,9200,9200,9200,9200,0
|
|
20240419,160800,268640080,9200,9200,9200,9200,0
|
|
20240419,160700,268640080,9200,9200,9200,9200,0
|
|
20240419,160600,268640080,9200,9200,9200,9200,0
|
|
20240419,160500,268640080,9200,9200,9200,9200,0
|
|
20240419,160400,268640080,9200,9200,9200,9200,0
|
|
20240419,160300,268640080,9200,9200,9200,9200,0
|
|
20240419,160200,268640080,9200,9200,9200,9200,0
|
|
20240419,160100,268640080,9200,9200,9200,9200,0
|
|
20240419,160000,268640080,9200,9200,9200,9200,0
|
|
20240419,155900,268640080,9200,9200,9200,9200,0
|
|
20240419,155800,268640080,9200,9200,9200,9200,0
|
|
20240419,155700,268640080,9200,9200,9200,9200,0
|
|
20240419,155600,268640080,9200,9200,9200,9200,0
|
|
20240419,155500,268640080,9200,9200,9200,9200,0
|
|
20240419,155400,268640080,9200,9200,9200,9200,0
|
|
20240419,155300,268640080,9200,9200,9200,9200,0
|
|
20240419,155200,268640080,9200,9200,9200,9200,295
|
|
20240419,155100,268640080,9200,9200,9200,9200,0
|
|
20240419,155000,268640080,9200,9200,9200,9200,0
|
|
20240419,154900,268640080,9200,9200,9200,9200,0
|
|
20240419,154800,268640080,9200,9200,9200,9200,0
|
|
20240419,154700,268640080,9200,9200,9200,9200,0
|
|
20240419,154600,268640080,9200,9200,9200,9200,0
|
|
20240419,154500,268640080,9200,9200,9200,9200,0
|
|
20240419,154400,268640080,9200,9200,9200,9200,0
|
|
20240419,154300,268640080,9200,9200,9200,9200,0
|
|
20240419,154200,268640080,9200,9200,9200,9200,0
|
|
20240419,154100,268640080,9200,9200,9200,9200,0
|
|
20240419,154000,268640080,9200,9200,9200,9200,0
|
|
20240419,153900,268640080,9200,9200,9200,9200,0
|
|
20240419,153800,268640080,9200,9200,9200,9200,0
|
|
20240419,153700,268640080,9200,9200,9200,9200,0
|
|
20240419,153600,268640080,9200,9200,9200,9200,0
|
|
20240419,153500,268640080,9200,9200,9200,9200,0
|
|
20240419,153400,268640080,9200,9200,9200,9200,0
|
|
20240419,153300,268640080,9200,9200,9200,9200,0
|
|
20240419,153200,268640080,9200,9200,9200,9200,0
|
|
20240419,153100,268640080,9200,9200,9200,9200,0
|
|
20240419,153000,268640080,9200,9200,9200,9200,295
|
|
20240419,152900,265926080,9200,9200,9200,9200,0
|
|
20240419,152800,265926080,9200,9200,9200,9200,0
|
|
20240419,152700,265926080,9200,9200,9200,9200,0
|
|
20240419,152600,265926080,9200,9200,9200,9200,0
|
|
20240419,152500,265926080,9200,9200,9200,9200,0
|
|
20240419,152400,265926080,9200,9200,9200,9200,0
|
|
20240419,152300,265926080,9200,9200,9200,9200,0
|
|
20240419,152200,265926080,9200,9200,9200,9200,0
|
|
20240419,152100,265926080,9200,9200,9200,9200,0
|
|
20240419,152000,265926080,9200,9200,9200,9200,0
|
|
20240419,151900,265926080,9200,9200,9200,9200,11
|
|
20240419,151800,265824880,9200,9200,9200,9200,14
|
|
20240419,151700,265696080,9200,9200,9200,9200,52
|
|
20240419,151600,265217680,9200,9200,9200,9200,39
|
|
20240419,151500,264858880,9200,9200,9200,9200,41
|
|
20240419,151400,264481680,9200,9240,9240,9190,89
|
|
20240419,151300,263661320,9240,9240,9240,9240,36
|
|
20240419,151200,263328680,9240,9240,9240,9240,42
|
|
20240419,151100,262940600,9240,9240,9240,9240,45
|
|
20240419,151000,262524800,9240,9230,9240,9230,45
|
|
20240419,150900,262109200,9230,9240,9240,9230,37
|
|
20240419,150800,261767490,9240,9230,9240,9220,41
|
|
20240419,150700,261388980,9230,9250,9260,9230,54
|
|
20240419,150600,260889600,9250,9260,9260,9250,45
|
|
20240419,150500,260472980,9260,9250,9260,9250,34
|
|
20240419,150400,260158420,9250,9240,9250,9240,145
|
|
20240419,150300,258818250,9250,9250,9260,9250,79
|
|
20240419,150200,258087440,9250,9250,9250,9240,43
|
|
20240419,150100,257689700,9250,9250,9250,9240,47
|
|
20240419,150000,257255040,9240,9250,9250,9240,42
|
|
20240419,145900,256866590,9240,9230,9250,9230,28
|
|
20240419,145800,256607950,9230,9250,9250,9230,51
|
|
20240419,145700,256136600,9240,9240,9250,9240,52
|
|
20240419,145600,255655730,9250,9220,9250,9220,253
|
|
20240419,145500,253320350,9220,9220,9220,9210,323
|
|
20240419,145400,250343400,9220,9220,9220,9210,54
|
|
20240419,145300,249845590,9220,9220,9220,9210,35
|
|
20240419,145200,249522950,9220,9190,9220,9180,41
|
|
20240419,145100,249145640,9200,9200,9200,9180,156
|
|
20240419,145000,247712620,9210,9220,9220,9210,52
|
|
20240419,144900,247233260,9220,9220,9220,9210,25
|
|
20240419,144800,247002810,9220,9220,9220,9210,63
|
|
20240419,144700,246422160,9200,9200,9200,9200,47
|
|
20240419,144600,245989760,9200,9200,9200,9200,27
|
|
20240419,144500,245741360,9200,9220,9220,9180,170
|
|
20240419,144400,244178720,9220,9210,9220,9210,45
|
|
20240419,144300,243764040,9210,9210,9210,9210,43
|
|
20240419,144200,243368010,9210,9200,9210,9200,27
|
|
20240419,144100,243119550,9200,9200,9200,9200,45
|
|
20240419,144000,242705550,9200,9190,9200,9190,45
|
|
20240419,143900,242291860,9190,9190,9190,9190,26
|
|
20240419,143800,242052920,9190,9190,9190,9170,71
|
|
20240419,143700,241400880,9190,9190,9190,9190,51
|
|
20240419,143600,240932190,9200,9220,9220,9190,134
|
|
20240419,143500,239700420,9230,9240,9240,9120,48
|
|
20240419,143400,239258160,9230,9250,9250,9230,44
|
|
20240419,143300,238851340,9240,9250,9250,9240,52
|
|
20240419,143200,238370560,9250,9240,9260,9240,31
|
|
20240419,143100,238083820,9240,9260,9260,9240,58
|
|
20240419,143000,237547360,9250,9220,9250,9220,29
|
|
20240419,142900,237279610,9240,9250,9250,9200,310
|
|
20240419,142800,234423480,9240,9230,9240,9230,51
|
|
20240419,142700,233952660,9230,9230,9230,9230,29
|
|
20240419,142600,233684990,9230,9220,9230,9220,43
|
|
20240419,142500,233288280,9220,9260,9260,9220,20
|
|
20240419,142400,233103700,9260,9210,9260,9210,151
|
|
20240419,142300,231711140,9190,9190,9190,9190,37
|
|
20240419,142200,231371110,9190,9150,9190,9150,95
|
|
20240419,142100,230501300,9150,9150,9150,9150,241
|
|
20240419,142000,228296150,9150,9150,9150,9150,14
|
|
20240419,141900,228168050,9150,9120,9150,9120,13
|
|
20240419,141800,228049250,9120,9100,9120,9090,105
|
|
20240419,141700,227091880,9120,9120,9120,9120,12
|
|
20240419,141600,226982440,9150,9150,9150,9090,2017
|
|
20240419,141500,208627220,9150,9150,9150,9150,6
|
|
20240419,141400,208572320,9150,9150,9150,9150,0
|
|
20240419,141300,208572320,9150,9150,9150,9150,101
|
|
20240419,141200,207648170,9150,9150,9150,9150,4
|
|
20240419,141100,207611570,9150,9150,9150,9150,8
|
|
20240419,141000,207538370,9140,9140,9140,9140,0
|
|
20240419,140900,207538370,9140,9140,9140,9140,0
|
|
20240419,140800,207538370,9140,9140,9140,9140,27
|
|
20240419,140700,207291590,9140,9140,9140,9140,11
|
|
20240419,140600,207191050,9140,9140,9140,9140,0
|
|
20240419,140500,207191050,9140,9140,9140,9140,0
|
|
20240419,140400,207191050,9140,9140,9140,9140,15
|
|
20240419,140300,207053950,9150,9150,9150,9150,5
|
|
20240419,140200,207008200,9150,9150,9150,9150,2
|
|
20240419,140100,206989900,9140,9140,9140,9140,11
|
|
20240419,140000,206889360,9150,9150,9150,9150,0
|
|
20240419,135900,206889360,9150,9150,9150,9150,0
|
|
20240419,135800,206889360,9150,9150,9150,9150,0
|
|
20240419,135700,206889360,9150,9150,9150,9150,0
|
|
20240419,135600,206889360,9150,9150,9150,9150,0
|
|
20240419,135500,206889360,9150,9150,9150,9150,0
|
|
20240419,135400,206889360,9150,9150,9150,9150,0
|
|
20240419,135300,206889360,9150,9150,9150,9150,0
|
|
20240419,135200,206889360,9150,9150,9150,9150,0
|
|
20240419,135100,206889360,9150,9150,9150,9150,0
|
|
20240419,135000,206889360,9150,9150,9150,9150,0
|
|
20240419,134900,206889360,9150,9150,9150,9150,0
|
|
20240419,134800,206889360,9150,9150,9150,9150,0
|
|
20240419,134700,206889360,9150,9150,9150,9150,0
|
|
20240419,134600,206889360,9150,9150,9150,9150,1
|
|
20240419,134500,206880210,9150,9150,9150,9150,1
|
|
20240419,134400,206871060,9150,9130,9150,9130,14
|
|
20240419,134300,206743180,9150,9150,9150,9150,0
|
|
20240419,134200,206743180,9150,9150,9150,9150,0
|
|
20240419,134100,206743180,9150,9150,9150,9150,0
|
|
20240419,134000,206743180,9150,9150,9150,9150,0
|
|
20240419,133900,206743180,9150,9150,9150,9150,0
|
|
20240419,133800,206743180,9150,9150,9150,9150,0
|
|
20240419,133700,206743180,9150,9150,9150,9150,0
|
|
20240419,133600,206743180,9150,9150,9150,9150,3
|
|
20240419,133500,206715730,9130,9130,9130,9130,0
|
|
20240419,133400,206715730,9130,9130,9130,9130,0
|
|
20240419,133300,206715730,9130,9130,9130,9130,2
|
|
20240419,133200,206697470,9150,9150,9150,9150,0
|
|
20240419,133100,206697470,9150,9150,9150,9150,0
|
|
20240419,133000,206697470,9150,9150,9150,9150,0
|
|
20240419,132900,206697470,9150,9150,9150,9150,0
|
|
20240419,132800,206697470,9150,9150,9150,9150,0
|
|
20240419,132700,206697470,9150,9140,9150,9120,14
|
|
20240419,132600,206569630,9150,9150,9150,9150,0
|
|
20240419,132500,206569630,9150,9150,9150,9150,33
|
|
20240419,132400,206267680,9150,9150,9150,9150,1
|
|
20240419,132300,206258530,9150,9150,9150,9150,0
|
|
20240419,132200,206258530,9150,9150,9150,9150,0
|
|
20240419,132100,206258530,9150,9150,9150,9150,0
|
|
20240419,132000,206258530,9150,9150,9150,9150,0
|
|
20240419,131900,206258530,9150,9150,9150,9150,0
|
|
20240419,131800,206258530,9150,9150,9150,9150,0
|
|
20240419,131700,206258530,9150,9150,9150,9150,0
|
|
20240419,131600,206258530,9150,9150,9150,9150,0
|
|
20240419,131500,206258530,9150,9150,9150,9150,0
|
|
20240419,131400,206258530,9150,9150,9150,9150,0
|
|
20240419,131300,206258530,9150,9150,9150,9150,0
|
|
20240419,131200,206258530,9150,9150,9150,9150,5
|
|
20240419,131100,206212780,9150,9150,9150,9150,0
|
|
20240419,131000,206212780,9150,9110,9150,9110,14
|
|
20240419,130900,206085160,9130,9130,9130,9130,0
|
|
20240419,130800,206085160,9130,9130,9130,9130,3
|
|
20240419,130700,206057770,9130,9130,9130,9130,0
|
|
20240419,130600,206057770,9130,9130,9130,9130,10
|
|
20240419,130500,205966470,9130,9150,9150,9130,15
|
|
20240419,130400,205829380,9150,9150,9150,9150,2
|
|
20240419,130300,205811080,9130,9130,9130,9130,57
|
|
20240419,130200,205290670,9130,9130,9130,9130,0
|
|
20240419,130100,205290670,9130,9130,9130,9130,3
|
|
20240419,130000,205263280,9130,9130,9130,9130,0
|
|
20240419,125900,205263280,9130,9130,9130,9130,0
|
|
20240419,125800,205263280,9130,9130,9130,9130,1
|
|
20240419,125700,205254150,9130,9130,9130,9130,1
|
|
20240419,125600,205245020,9130,9130,9130,9130,0
|
|
20240419,125500,205245020,9130,9130,9130,9130,0
|
|
20240419,125400,205245020,9130,9130,9130,9130,0
|
|
20240419,125300,205245020,9130,9120,9130,9100,14
|
|
20240419,125200,205117390,9130,9130,9130,9130,0
|
|
20240419,125100,205117390,9130,9130,9130,9130,0
|
|
20240419,125000,205117390,9130,9130,9130,9130,0
|
|
20240419,124900,205117390,9130,9130,9130,9130,0
|
|
20240419,124800,205117390,9130,9130,9130,9130,0
|
|
20240419,124700,205117390,9130,9130,9130,9130,50
|
|
20240419,124600,204660890,9130,9130,9130,9130,0
|
|
20240419,124500,204660890,9130,9130,9130,9130,0
|
|
20240419,124400,204660890,9130,9130,9130,9130,0
|
|
20240419,124300,204660890,9130,9130,9130,9130,0
|
|
20240419,124200,204660890,9130,9130,9130,9130,0
|
|
20240419,124100,204660890,9130,9130,9130,9130,0
|
|
20240419,124000,204660890,9130,9130,9130,9130,50
|
|
20240419,123900,204204390,9130,9130,9130,9130,2
|
|
20240419,123800,204186130,9100,9100,9100,9100,0
|
|
20240419,123700,204186130,9100,9100,9100,9100,0
|
|
20240419,123600,204186130,9100,9100,9100,9100,12
|
|
20240419,123500,204076930,9100,9100,9100,9100,0
|
|
20240419,123400,204076930,9100,9100,9100,9100,0
|
|
20240419,123300,204076930,9100,9100,9100,9100,0
|
|
20240419,123200,204076930,9100,9100,9100,9100,0
|
|
20240419,123100,204076930,9100,9100,9100,9100,0
|
|
20240419,123000,204076930,9100,9100,9100,9100,0
|
|
20240419,122900,204076930,9100,9100,9100,9100,0
|
|
20240419,122800,204076930,9100,9100,9100,9100,0
|
|
20240419,122700,204076930,9100,9100,9100,9100,0
|
|
20240419,122600,204076930,9100,9100,9100,9100,22
|
|
20240419,122500,203876730,9100,9100,9100,9100,0
|
|
20240419,122400,203876730,9100,9100,9100,9100,0
|
|
20240419,122300,203876730,9100,9100,9100,9100,0
|
|
20240419,122200,203876730,9100,9100,9100,9100,0
|
|
20240419,122100,203876730,9100,9100,9100,9100,0
|
|
20240419,122000,203876730,9100,9100,9100,9100,0
|
|
20240419,121900,203876730,9100,9100,9100,9100,12
|
|
20240419,121800,203767530,9110,9110,9110,9110,0
|
|
20240419,121700,203767530,9110,9110,9110,9110,0
|
|
20240419,121600,203767530,9110,9120,9120,9110,2
|
|
20240419,121500,203749300,9130,9130,9130,9130,0
|
|
20240419,121400,203749300,9130,9130,9130,9130,0
|
|
20240419,121300,203749300,9130,9130,9130,9130,0
|
|
20240419,121200,203749300,9130,9130,9130,9130,21
|
|
20240419,121100,203557570,9130,9130,9130,9130,0
|
|
20240419,121000,203557570,9130,9130,9130,9130,1
|
|
20240419,120900,203548440,9130,9130,9130,9130,0
|
|
20240419,120800,203548440,9130,9130,9130,9130,10
|
|
20240419,120700,203457140,9130,9130,9130,9130,0
|
|
20240419,120600,203457140,9130,9130,9130,9130,0
|
|
20240419,120500,203457140,9130,9120,9130,9120,55
|
|
20240419,120400,202955520,9100,9110,9110,9100,410
|
|
20240419,120300,199220950,9110,9110,9110,9110,0
|
|
20240419,120200,199220950,9110,9110,9110,9110,12
|
|
20240419,120100,199111630,9120,9120,9120,9120,4
|
|
20240419,120000,199075150,9110,9110,9110,9110,65
|
|
20240419,115900,198483000,9110,9110,9110,9110,1
|
|
20240419,115800,198473890,9090,9090,9090,9090,0
|
|
20240419,115700,198473890,9090,9090,9090,9090,0
|
|
20240419,115600,198473890,9090,9090,9090,9090,0
|
|
20240419,115500,198473890,9090,9090,9090,9090,0
|
|
20240419,115400,198473890,9090,9090,9090,9090,0
|
|
20240419,115300,198473890,9090,9090,9090,9090,0
|
|
20240419,115200,198473890,9090,9090,9090,9090,0
|
|
20240419,115100,198473890,9090,9090,9090,9090,15
|
|
20240419,115000,198337540,9090,9090,9090,9090,30
|
|
20240419,114900,198064840,9090,9120,9120,9090,23
|
|
20240419,114800,197855540,9120,9120,9120,9120,1
|
|
20240419,114700,197846420,9120,9120,9120,9120,0
|
|
20240419,114600,197846420,9120,9120,9120,9120,0
|
|
20240419,114500,197846420,9120,9100,9120,9090,14
|
|
20240419,114400,197719050,9100,9100,9100,9100,0
|
|
20240419,114300,197719050,9100,9100,9100,9100,0
|
|
20240419,114200,197719050,9100,9100,9100,9100,22
|
|
20240419,114100,197518850,9100,9100,9100,9100,6
|
|
20240419,114000,197464250,9090,9100,9100,9090,31
|
|
20240419,113900,197182450,9100,9100,9100,9100,0
|
|
20240419,113800,197182450,9100,9100,9100,9100,0
|
|
20240419,113700,197182450,9100,9100,9100,9090,78
|
|
20240419,113600,196473410,9090,9090,9090,9090,29
|
|
20240419,113500,196209800,9100,9100,9100,9100,0
|
|
20240419,113400,196209800,9100,9100,9100,9100,20
|
|
20240419,113300,196027800,9120,9090,9120,9090,76
|
|
20240419,113200,195336930,9090,9090,9090,9090,1
|
|
20240419,113100,195327840,9090,9090,9090,9090,0
|
|
20240419,113000,195327840,9090,9090,9090,9090,0
|
|
20240419,112900,195327840,9090,9090,9090,9090,1
|
|
20240419,112800,195318750,9050,9060,9060,9050,12
|
|
20240419,112700,195210140,9090,9060,9090,9050,10
|
|
20240419,112600,195119590,9080,9080,9080,9080,23
|
|
20240419,112500,194910750,9080,9080,9080,9080,1
|
|
20240419,112400,194901670,9070,9050,9070,9040,1130
|
|
20240419,112300,184658030,9070,9070,9070,9070,0
|
|
20240419,112200,184658030,9070,9070,9070,9070,1
|
|
20240419,112100,184648960,9070,9050,9070,9040,4594
|
|
20240419,112000,143068930,9050,9050,9050,9050,10
|
|
20240419,111900,142978430,9050,9050,9050,9050,0
|
|
20240419,111800,142978430,9050,9050,9050,9050,219
|
|
20240419,111700,140996480,9060,9060,9060,9060,0
|
|
20240419,111600,140996480,9060,9060,9060,9060,100
|
|
20240419,111500,140090480,9070,9070,9070,9070,32
|
|
20240419,111400,139800240,9060,9060,9060,9060,1011
|
|
20240419,111300,130640580,9060,9070,9070,9060,227
|
|
20240419,111200,128582820,9080,9100,9100,9080,78
|
|
20240419,111100,127874540,9080,9080,9080,9080,15
|
|
20240419,111000,127738340,9080,9080,9080,9080,0
|
|
20240419,110900,127738340,9080,9080,9080,9080,0
|
|
20240419,110800,127738340,9080,9080,9080,9080,10
|
|
20240419,110700,127647540,9080,9080,9080,9080,0
|
|
20240419,110600,127647540,9080,9080,9080,9080,0
|
|
20240419,110500,127647540,9080,9080,9080,9080,0
|
|
20240419,110400,127647540,9080,9080,9080,9080,0
|
|
20240419,110300,127647540,9080,9080,9080,9080,54
|
|
20240419,110200,127157220,9100,9080,9100,9080,26
|
|
20240419,110100,126921120,9100,9100,9100,9100,60
|
|
20240419,110000,126375120,9100,9070,9100,9070,168
|
|
20240419,105900,124851330,9080,9090,9090,9080,1096
|
|
20240419,105800,114889310,9120,9120,9120,9120,10
|
|
20240419,105700,114798110,9100,9100,9100,9100,979
|
|
20240419,105600,105889210,9120,9120,9120,9120,20
|
|
20240419,105500,105706810,9120,9120,9120,9120,0
|
|
20240419,105400,105706810,9120,9100,9120,9100,14
|
|
20240419,105300,105579370,9100,9100,9100,9100,10
|
|
20240419,105200,105488370,9120,9120,9120,9120,0
|
|
20240419,105100,105488370,9120,9120,9120,9120,0
|
|
20240419,105000,105488370,9120,9120,9120,9120,0
|
|
20240419,104900,105488370,9120,9090,9120,9080,351
|
|
20240419,104800,102300840,9100,9100,9100,9100,1
|
|
20240419,104700,102291740,9090,9090,9090,9090,0
|
|
20240419,104600,102291740,9090,9090,9090,9090,0
|
|
20240419,104500,102291740,9090,9090,9090,9090,0
|
|
20240419,104400,102291740,9090,9100,9100,9090,10
|
|
20240419,104300,102200820,9130,9110,9130,9090,601
|
|
20240419,104200,96736200,9100,9110,9110,9100,200
|
|
20240419,104100,94915090,9150,9130,9150,9110,301
|
|
20240419,104000,92171610,9120,9120,9120,9120,0
|
|
20240419,103900,92171610,9120,9120,9120,9120,0
|
|
20240419,103800,92171610,9120,9120,9120,9120,0
|
|
20240419,103700,92171610,9120,9120,9120,9120,12
|
|
20240419,103600,92062170,9150,9150,9150,9150,0
|
|
20240419,103500,92062170,9150,9150,9150,9150,2
|
|
20240419,103400,92043870,9110,9120,9120,9110,555
|
|
20240419,103300,86987000,9130,9130,9130,9130,273
|
|
20240419,103200,84494510,9150,9150,9150,9150,30
|
|
20240419,103100,84220010,9150,9140,9170,9140,4
|
|
20240419,103000,84183410,9170,9140,9170,9140,111
|
|
20240419,102900,83168820,9150,9150,9150,9150,0
|
|
20240419,102800,83168820,9150,9150,9150,9150,6
|
|
20240419,102700,83113920,9170,9170,9170,9170,40
|
|
20240419,102600,82747120,9170,9170,9170,9150,6
|
|
20240419,102500,82692140,9130,9160,9160,9130,3500
|
|
20240419,102400,50688150,9170,9170,9170,9170,100
|
|
20240419,102300,49771150,9170,9170,9170,9170,12
|
|
20240419,102200,49661110,9180,9180,9180,9180,2
|
|
20240419,102100,49642750,9200,9200,9200,9200,0
|
|
20240419,102000,49642750,9200,9180,9200,9160,13
|
|
20240419,101900,49523510,9200,9200,9200,9200,0
|
|
20240419,101800,49523510,9200,9200,9200,9200,0
|
|
20240419,101700,49523510,9200,9200,9200,9200,0
|
|
20240419,101600,49523510,9200,9200,9200,9200,0
|
|
20240419,101500,49523510,9200,9200,9200,9200,0
|
|
20240419,101400,49523510,9200,9200,9200,9200,0
|
|
20240419,101300,49523510,9200,9200,9200,9200,2
|
|
20240419,101200,49505110,9190,9190,9190,9190,35
|
|
20240419,101100,49183460,9190,9190,9190,9190,0
|
|
20240419,101000,49183460,9190,9190,9190,9190,0
|
|
20240419,100900,49183460,9190,9190,9190,9190,1
|
|
20240419,100800,49174270,9200,9200,9200,9200,1
|
|
20240419,100700,49165070,9210,9210,9210,9210,0
|
|
20240419,100600,49165070,9210,9210,9210,9170,115
|
|
20240419,100500,48109860,9210,9210,9210,9210,0
|
|
20240419,100400,48109860,9210,9250,9250,9160,2017
|
|
20240419,100300,29607280,9180,9200,9200,9180,12
|
|
20240419,100200,29497100,9210,9210,9210,9210,0
|
|
20240419,100100,29497100,9210,9210,9210,9210,109
|
|
20240419,100000,28493210,9210,9210,9210,9210,0
|
|
20240419,095900,28493210,9210,9210,9210,9210,1
|
|
20240419,095800,28484000,9200,9200,9200,9200,0
|
|
20240419,095700,28484000,9200,9200,9200,9200,6
|
|
20240419,095600,28428800,9200,9190,9200,9190,3
|
|
20240419,095500,28401210,9210,9210,9210,9210,1
|
|
20240419,095400,28392000,9210,9210,9210,9210,4
|
|
20240419,095300,28355160,9180,9180,9180,9180,0
|
|
20240419,095200,28355160,9180,9180,9180,9180,0
|
|
20240419,095100,28355160,9180,9180,9180,9180,0
|
|
20240419,095000,28355160,9180,9180,9180,9180,9
|
|
20240419,094900,28272540,9180,9180,9180,9180,0
|
|
20240419,094800,28272540,9180,9180,9180,9180,0
|
|
20240419,094700,28272540,9180,9180,9180,9180,0
|
|
20240419,094600,28272540,9180,9180,9180,9180,12
|
|
20240419,094500,28162380,9210,9210,9210,9210,0
|
|
20240419,094400,28162380,9210,9210,9210,9210,0
|
|
20240419,094300,28162380,9210,9210,9210,9210,10
|
|
20240419,094200,28070280,9210,9210,9210,9210,0
|
|
20240419,094100,28070280,9210,9210,9210,9210,4
|
|
20240419,094000,28033440,9210,9210,9210,9210,0
|
|
20240419,093900,28033440,9210,9210,9210,9210,10
|
|
20240419,093800,27941340,9210,9210,9210,9210,0
|
|
20240419,093700,27941340,9210,9210,9210,9210,0
|
|
20240419,093600,27941340,9210,9210,9210,9210,468
|
|
20240419,093500,23631060,9210,9210,9210,9210,10
|
|
20240419,093400,23538960,9210,9210,9210,9210,116
|
|
20240419,093300,22470600,9210,9210,9210,9210,200
|
|
20240419,093200,20628600,9180,9180,9180,9180,0
|
|
20240419,093100,20628600,9180,9180,9180,9180,0
|
|
20240419,093000,20628600,9180,9180,9180,9180,0
|
|
20240419,092900,20628600,9180,9180,9180,9180,12
|
|
20240419,092800,20518440,9180,9180,9180,9180,0
|
|
20240419,092700,20518440,9180,9180,9180,9180,0
|
|
20240419,092600,20518440,9180,9180,9180,9180,0
|
|
20240419,092500,20518440,9180,9180,9180,9180,0
|
|
20240419,092400,20518440,9180,9180,9180,9180,30
|
|
20240419,092300,20243040,9160,9160,9160,9160,0
|
|
20240419,092200,20243040,9160,9160,9160,9160,0
|
|
20240419,092100,20243040,9160,9160,9160,9160,0
|
|
20240419,092000,20243040,9160,9160,9160,9160,0
|
|
20240419,091900,20243040,9160,9160,9160,9160,0
|
|
20240419,091800,20243040,9160,9160,9160,9160,0
|
|
20240419,091700,20243040,9160,9160,9160,9160,1
|
|
20240419,091600,20233880,9180,9180,9180,9180,100
|
|
20240419,091500,19315880,9180,9180,9180,9180,0
|
|
20240419,091400,19315880,9180,9160,9180,9160,1100
|
|
20240419,091300,9237880,9190,9210,9210,9190,967
|
|
20240419,091200,343120,9260,9260,9260,9260,0
|
|
20240419,091100,343120,9260,9260,9260,9260,0
|
|
20240419,091000,343120,9260,9260,9260,9260,11
|
|
20240419,090900,241260,9270,9270,9270,9270,0
|
|
20240419,090800,241260,9270,9270,9270,9270,0
|
|
20240419,090700,241260,9270,9270,9270,9270,0
|
|
20240419,090600,241260,9270,9270,9270,9270,0
|
|
20240419,090500,241260,9270,9270,9270,9270,0
|
|
20240419,090400,241260,9270,9270,9270,9270,1
|
|
20240419,090300,231990,9270,9270,9270,9270,14
|
|
20240419,090200,102210,9270,9270,9270,9270,0
|
|
20240419,090100,102210,9270,9270,9270,9270,0
|
|
20240419,090000,102210,9270,9300,9300,9270,11
|