635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193200,221039700,9030,9030,9030,9030,1108
|
|
20240416,193100,221039700,9030,9030,9030,9030,0
|
|
20240416,193000,221039700,9030,9030,9030,9030,0
|
|
20240416,192900,221039700,9030,9030,9030,9030,0
|
|
20240416,192800,221039700,9030,9030,9030,9030,0
|
|
20240416,192700,221039700,9030,9030,9030,9030,0
|
|
20240416,192600,221039700,9030,9030,9030,9030,0
|
|
20240416,192500,221039700,9030,9030,9030,9030,0
|
|
20240416,192400,221039700,9030,9030,9030,9030,0
|
|
20240416,192300,221039700,9030,9030,9030,9030,0
|
|
20240416,192200,221039700,9030,9030,9030,9030,0
|
|
20240416,192100,221039700,9030,9030,9030,9030,0
|
|
20240416,192000,221039700,9030,9030,9030,9030,0
|
|
20240416,191900,221039700,9030,9030,9030,9030,0
|
|
20240416,191800,221039700,9030,9030,9030,9030,0
|
|
20240416,191700,221039700,9030,9030,9030,9030,0
|
|
20240416,191600,221039700,9030,9030,9030,9030,0
|
|
20240416,191500,221039700,9030,9030,9030,9030,0
|
|
20240416,191400,221039700,9030,9030,9030,9030,0
|
|
20240416,191300,221039700,9030,9030,9030,9030,0
|
|
20240416,191200,221039700,9030,9030,9030,9030,0
|
|
20240416,191100,221039700,9030,9030,9030,9030,0
|
|
20240416,191000,221039700,9030,9030,9030,9030,0
|
|
20240416,190900,221039700,9030,9030,9030,9030,0
|
|
20240416,190800,221039700,9030,9030,9030,9030,0
|
|
20240416,190700,221039700,9030,9030,9030,9030,0
|
|
20240416,190600,221039700,9030,9030,9030,9030,0
|
|
20240416,190500,221039700,9030,9030,9030,9030,0
|
|
20240416,190400,221039700,9030,9030,9030,9030,0
|
|
20240416,190300,221039700,9030,9030,9030,9030,0
|
|
20240416,190200,221039700,9030,9030,9030,9030,1108
|
|
20240416,190100,221039700,9030,9030,9030,9030,0
|
|
20240416,190000,221039700,9030,9030,9030,9030,0
|
|
20240416,185900,221039700,9030,9030,9030,9030,0
|
|
20240416,185800,221039700,9030,9030,9030,9030,0
|
|
20240416,185700,221039700,9030,9030,9030,9030,0
|
|
20240416,185600,221039700,9030,9030,9030,9030,0
|
|
20240416,185500,221039700,9030,9030,9030,9030,0
|
|
20240416,185400,221039700,9030,9030,9030,9030,0
|
|
20240416,185300,221039700,9030,9030,9030,9030,0
|
|
20240416,185200,221039700,9030,9030,9030,9030,0
|
|
20240416,185100,221039700,9030,9030,9030,9030,0
|
|
20240416,185000,221039700,9030,9030,9030,9030,0
|
|
20240416,184900,221039700,9030,9030,9030,9030,0
|
|
20240416,184800,221039700,9030,9030,9030,9030,0
|
|
20240416,184700,221039700,9030,9030,9030,9030,0
|
|
20240416,184600,221039700,9030,9030,9030,9030,0
|
|
20240416,184500,221039700,9030,9030,9030,9030,0
|
|
20240416,184400,221039700,9030,9030,9030,9030,0
|
|
20240416,184300,221039700,9030,9030,9030,9030,0
|
|
20240416,184200,221039700,9030,9030,9030,9030,0
|
|
20240416,184100,221039700,9030,9030,9030,9030,0
|
|
20240416,184000,221039700,9030,9030,9030,9030,0
|
|
20240416,183900,221039700,9030,9030,9030,9030,0
|
|
20240416,183800,221039700,9030,9030,9030,9030,0
|
|
20240416,183700,221039700,9030,9030,9030,9030,0
|
|
20240416,183600,221039700,9030,9030,9030,9030,0
|
|
20240416,183500,221039700,9030,9030,9030,9030,0
|
|
20240416,183400,221039700,9030,9030,9030,9030,0
|
|
20240416,183300,221039700,9030,9030,9030,9030,0
|
|
20240416,183200,221039700,9030,9030,9030,9030,1108
|
|
20240416,183100,221039700,9030,9030,9030,9030,0
|
|
20240416,183000,221039700,9030,9030,9030,9030,0
|
|
20240416,182900,221039700,9030,9030,9030,9030,0
|
|
20240416,182800,221039700,9030,9030,9030,9030,0
|
|
20240416,182700,221039700,9030,9030,9030,9030,0
|
|
20240416,182600,221039700,9030,9030,9030,9030,0
|
|
20240416,182500,221039700,9030,9030,9030,9030,0
|
|
20240416,182400,221039700,9030,9030,9030,9030,0
|
|
20240416,182300,221039700,9030,9030,9030,9030,0
|
|
20240416,182200,221039700,9030,9030,9030,9030,0
|
|
20240416,182100,221039700,9030,9030,9030,9030,0
|
|
20240416,182000,221039700,9030,9030,9030,9030,0
|
|
20240416,181900,221039700,9030,9030,9030,9030,0
|
|
20240416,181800,221039700,9030,9030,9030,9030,0
|
|
20240416,181700,221039700,9030,9030,9030,9030,0
|
|
20240416,181600,221039700,9030,9030,9030,9030,0
|
|
20240416,181500,221039700,9030,9030,9030,9030,0
|
|
20240416,181400,221039700,9030,9030,9030,9030,0
|
|
20240416,181300,221039700,9030,9030,9030,9030,0
|
|
20240416,181200,221039700,9030,9030,9030,9030,0
|
|
20240416,181100,221039700,9030,9030,9030,9030,0
|
|
20240416,181000,221039700,9030,9030,9030,9030,0
|
|
20240416,180900,221039700,9030,9030,9030,9030,0
|
|
20240416,180800,221039700,9030,9030,9030,9030,0
|
|
20240416,180700,221039700,9030,9030,9030,9030,0
|
|
20240416,180600,221039700,9030,9030,9030,9030,0
|
|
20240416,180500,221039700,9030,9030,9030,9030,0
|
|
20240416,180400,221039700,9030,9030,9030,9030,0
|
|
20240416,180300,221039700,9030,9030,9030,9030,0
|
|
20240416,180200,221039700,9030,9030,9030,9030,1108
|
|
20240416,180100,221039700,9030,9030,9030,9030,0
|
|
20240416,180000,221039700,9030,9030,9030,9030,0
|
|
20240416,175900,221039700,9030,9030,9030,9030,0
|
|
20240416,175800,221039700,9030,9030,9030,9030,0
|
|
20240416,175700,221039700,9030,9030,9030,9030,0
|
|
20240416,175600,221039700,9030,9030,9030,9030,0
|
|
20240416,175500,221039700,9030,9030,9030,9030,0
|
|
20240416,175400,221039700,9030,9030,9030,9030,0
|
|
20240416,175300,221039700,9030,9030,9030,9030,0
|
|
20240416,175200,221039700,9030,9030,9030,9030,0
|
|
20240416,175100,221039700,9030,9030,9030,9030,0
|
|
20240416,175000,221039700,9030,9030,9030,9030,0
|
|
20240416,174900,221039700,9030,9030,9030,9030,0
|
|
20240416,174800,221039700,9030,9030,9030,9030,0
|
|
20240416,174700,221039700,9030,9030,9030,9030,0
|
|
20240416,174600,221039700,9030,9030,9030,9030,0
|
|
20240416,174500,221039700,9030,9030,9030,9030,0
|
|
20240416,174400,221039700,9030,9030,9030,9030,0
|
|
20240416,174300,221039700,9030,9030,9030,9030,0
|
|
20240416,174200,221039700,9030,9030,9030,9030,0
|
|
20240416,174100,221039700,9030,9030,9030,9030,0
|
|
20240416,174000,221039700,9030,9030,9030,9030,0
|
|
20240416,173900,221039700,9030,9030,9030,9030,0
|
|
20240416,173800,221039700,9030,9030,9030,9030,0
|
|
20240416,173700,221039700,9030,9030,9030,9030,0
|
|
20240416,173600,221039700,9030,9030,9030,9030,0
|
|
20240416,173500,221039700,9030,9030,9030,9030,0
|
|
20240416,173400,221039700,9030,9030,9030,9030,0
|
|
20240416,173300,221039700,9030,9030,9030,9030,0
|
|
20240416,173200,221039700,9030,9030,9030,9030,1108
|
|
20240416,173100,221039700,9030,9030,9030,9030,0
|
|
20240416,173000,221039700,9030,9030,9030,9030,0
|
|
20240416,172900,221039700,9030,9030,9030,9030,0
|
|
20240416,172800,221039700,9030,9030,9030,9030,0
|
|
20240416,172700,221039700,9030,9030,9030,9030,0
|
|
20240416,172600,221039700,9030,9030,9030,9030,0
|
|
20240416,172500,221039700,9030,9030,9030,9030,0
|
|
20240416,172400,221039700,9030,9030,9030,9030,0
|
|
20240416,172300,221039700,9030,9030,9030,9030,0
|
|
20240416,172200,221039700,9030,9030,9030,9030,0
|
|
20240416,172100,221039700,9030,9030,9030,9030,0
|
|
20240416,172000,221039700,9030,9030,9030,9030,0
|
|
20240416,171900,221039700,9030,9030,9030,9030,0
|
|
20240416,171800,221039700,9030,9030,9030,9030,0
|
|
20240416,171700,221039700,9030,9030,9030,9030,0
|
|
20240416,171600,221039700,9030,9030,9030,9030,0
|
|
20240416,171500,221039700,9030,9030,9030,9030,0
|
|
20240416,171400,221039700,9030,9030,9030,9030,0
|
|
20240416,171300,221039700,9030,9030,9030,9030,0
|
|
20240416,171200,221039700,9030,9030,9030,9030,0
|
|
20240416,171100,221039700,9030,9030,9030,9030,0
|
|
20240416,171000,221039700,9030,9030,9030,9030,0
|
|
20240416,170900,221039700,9030,9030,9030,9030,0
|
|
20240416,170800,221039700,9030,9030,9030,9030,0
|
|
20240416,170700,221039700,9030,9030,9030,9030,0
|
|
20240416,170600,221039700,9030,9030,9030,9030,0
|
|
20240416,170500,221039700,9030,9030,9030,9030,0
|
|
20240416,170400,221039700,9030,9030,9030,9030,0
|
|
20240416,170300,221039700,9030,9030,9030,9030,0
|
|
20240416,170200,221039700,9030,9030,9030,9030,1108
|
|
20240416,170100,221039700,9030,9030,9030,9030,0
|
|
20240416,170000,221039700,9030,9030,9030,9030,0
|
|
20240416,165900,221039700,9030,9030,9030,9030,0
|
|
20240416,165800,221039700,9030,9030,9030,9030,0
|
|
20240416,165700,221039700,9030,9030,9030,9030,0
|
|
20240416,165600,221039700,9030,9030,9030,9030,0
|
|
20240416,165500,221039700,9030,9030,9030,9030,0
|
|
20240416,165400,221039700,9030,9030,9030,9030,0
|
|
20240416,165300,221039700,9030,9030,9030,9030,0
|
|
20240416,165200,221039700,9030,9030,9030,9030,0
|
|
20240416,165100,221039700,9030,9030,9030,9030,0
|
|
20240416,165000,221039700,9030,9030,9030,9030,0
|
|
20240416,164900,221039700,9030,9030,9030,9030,0
|
|
20240416,164800,221039700,9030,9030,9030,9030,0
|
|
20240416,164700,221039700,9030,9030,9030,9030,0
|
|
20240416,164600,221039700,9030,9030,9030,9030,0
|
|
20240416,164500,221039700,9030,9030,9030,9030,0
|
|
20240416,164400,221039700,9030,9030,9030,9030,0
|
|
20240416,164300,221039700,9030,9030,9030,9030,0
|
|
20240416,164200,221039700,9030,9030,9030,9030,0
|
|
20240416,164100,221039700,9030,9030,9030,9030,0
|
|
20240416,164000,221039700,9030,9030,9030,9030,0
|
|
20240416,163900,221039700,9030,9030,9030,9030,0
|
|
20240416,163800,221039700,9030,9030,9030,9030,0
|
|
20240416,163700,221039700,9030,9030,9030,9030,0
|
|
20240416,163600,221039700,9030,9030,9030,9030,0
|
|
20240416,163500,221039700,9030,9030,9030,9030,0
|
|
20240416,163400,221039700,9030,9030,9030,9030,0
|
|
20240416,163300,221039700,9030,9030,9030,9030,0
|
|
20240416,163200,221039700,9030,9030,9030,9030,1108
|
|
20240416,163100,221039700,9030,9030,9030,9030,0
|
|
20240416,163000,221039700,9030,9030,9030,9030,0
|
|
20240416,162900,221039700,9030,9030,9030,9030,0
|
|
20240416,162800,221039700,9030,9030,9030,9030,0
|
|
20240416,162700,221039700,9030,9030,9030,9030,0
|
|
20240416,162600,221039700,9030,9030,9030,9030,0
|
|
20240416,162500,221039700,9030,9030,9030,9030,0
|
|
20240416,162400,221039700,9030,9030,9030,9030,0
|
|
20240416,162300,221039700,9030,9030,9030,9030,0
|
|
20240416,162200,221039700,9030,9030,9030,9030,0
|
|
20240416,162100,221039700,9030,9030,9030,9030,0
|
|
20240416,162000,221039700,9030,9030,9030,9030,0
|
|
20240416,161900,221039700,9030,9030,9030,9030,0
|
|
20240416,161800,221039700,9030,9030,9030,9030,0
|
|
20240416,161700,221039700,9030,9030,9030,9030,0
|
|
20240416,161600,221039700,9030,9030,9030,9030,0
|
|
20240416,161500,221039700,9030,9030,9030,9030,0
|
|
20240416,161400,221039700,9030,9030,9030,9030,0
|
|
20240416,161300,221039700,9030,9030,9030,9030,0
|
|
20240416,161200,221039700,9030,9030,9030,9030,0
|
|
20240416,161100,221039700,9030,9030,9030,9030,0
|
|
20240416,161000,221039700,9030,9030,9030,9030,0
|
|
20240416,160900,221039700,9030,9030,9030,9030,0
|
|
20240416,160800,221039700,9030,9030,9030,9030,0
|
|
20240416,160700,221039700,9030,9030,9030,9030,0
|
|
20240416,160600,221039700,9030,9030,9030,9030,0
|
|
20240416,160500,221039700,9030,9030,9030,9030,0
|
|
20240416,160400,221039700,9030,9030,9030,9030,0
|
|
20240416,160300,221039700,9030,9030,9030,9030,0
|
|
20240416,160200,221039700,9030,9030,9030,9030,1108
|
|
20240416,160100,221039700,9030,9030,9030,9030,0
|
|
20240416,160000,221039700,9030,9030,9030,9030,0
|
|
20240416,155900,221039700,9030,9030,9030,9030,0
|
|
20240416,155800,221039700,9030,9030,9030,9030,0
|
|
20240416,155700,221039700,9030,9030,9030,9030,0
|
|
20240416,155600,221039700,9030,9030,9030,9030,0
|
|
20240416,155500,221039700,9030,9030,9030,9030,0
|
|
20240416,155400,221039700,9030,9030,9030,9030,0
|
|
20240416,155300,221039700,9030,9030,9030,9030,0
|
|
20240416,155200,221039700,9030,9030,9030,9030,0
|
|
20240416,155100,221039700,9030,9030,9030,9030,0
|
|
20240416,155000,221039700,9030,9030,9030,9030,0
|
|
20240416,154900,221039700,9030,9030,9030,9030,0
|
|
20240416,154800,221039700,9030,9030,9030,9030,0
|
|
20240416,154700,221039700,9030,9030,9030,9030,0
|
|
20240416,154600,221039700,9030,9030,9030,9030,0
|
|
20240416,154500,221039700,9030,9030,9030,9030,0
|
|
20240416,154400,221039700,9030,9030,9030,9030,0
|
|
20240416,154300,221039700,9030,9030,9030,9030,0
|
|
20240416,154200,221039700,9030,9030,9030,9030,0
|
|
20240416,154100,221039700,9030,9030,9030,9030,0
|
|
20240416,154000,221039700,9030,9030,9030,9030,0
|
|
20240416,153900,221039700,9030,9030,9030,9030,0
|
|
20240416,153800,221039700,9030,9030,9030,9030,0
|
|
20240416,153700,221039700,9030,9030,9030,9030,0
|
|
20240416,153600,221039700,9030,9030,9030,9030,0
|
|
20240416,153500,221039700,9030,9030,9030,9030,0
|
|
20240416,153400,221039700,9030,9030,9030,9030,0
|
|
20240416,153300,221039700,9030,9030,9030,9030,0
|
|
20240416,153200,221039700,9030,9030,9030,9030,1108
|
|
20240416,153100,221039700,9030,9030,9030,9030,0
|
|
20240416,153000,221039700,9030,9030,9030,9030,1108
|
|
20240416,152900,211034460,9050,9050,9050,9050,0
|
|
20240416,152800,211034460,9050,9050,9050,9050,0
|
|
20240416,152700,211034460,9050,9050,9050,9050,0
|
|
20240416,152600,211034460,9050,9050,9050,9050,0
|
|
20240416,152500,211034460,9050,9050,9050,9050,0
|
|
20240416,152400,211034460,9050,9050,9050,9050,0
|
|
20240416,152300,211034460,9050,9050,9050,9050,0
|
|
20240416,152200,211034460,9050,9050,9050,9050,0
|
|
20240416,152100,211034460,9050,9050,9050,9050,0
|
|
20240416,152000,211034460,9050,9050,9050,9050,0
|
|
20240416,151900,211034460,9050,9050,9050,9050,0
|
|
20240416,151800,211034460,9050,8970,9050,8970,151
|
|
20240416,151700,209679910,9070,9000,9070,8970,191
|
|
20240416,151600,207965550,9000,9000,9000,9000,3
|
|
20240416,151500,207938550,9000,9010,9010,9000,150
|
|
20240416,151400,206588110,9050,9050,9050,9050,0
|
|
20240416,151300,206588110,9050,9050,9050,9050,0
|
|
20240416,151200,206588110,9050,9050,9050,9050,0
|
|
20240416,151100,206588110,9050,9050,9050,9050,33
|
|
20240416,151000,206289460,9050,9050,9050,9050,0
|
|
20240416,150900,206289460,9050,9050,9050,9050,0
|
|
20240416,150800,206289460,9050,9050,9050,9050,0
|
|
20240416,150700,206289460,9050,9050,9050,9050,0
|
|
20240416,150600,206289460,9050,9050,9050,9050,167
|
|
20240416,150500,204778110,9050,9040,9050,9040,615
|
|
20240416,150400,199213510,9020,9020,9040,9020,62
|
|
20240416,150300,198653070,9010,9010,9010,9010,600
|
|
20240416,150200,193247070,9010,9010,9010,9010,0
|
|
20240416,150100,193247070,9010,9010,9010,9010,0
|
|
20240416,150000,193247070,9010,9010,9010,9010,100
|
|
20240416,145900,192346070,9010,9010,9010,9010,0
|
|
20240416,145800,192346070,9010,9010,9010,9010,0
|
|
20240416,145700,192346070,9010,9010,9010,9010,0
|
|
20240416,145600,192346070,9010,9010,9010,9010,0
|
|
20240416,145500,192346070,9010,8970,9010,8970,200
|
|
20240416,145400,190548070,8950,8950,8950,8950,0
|
|
20240416,145300,190548070,8950,8950,8950,8950,0
|
|
20240416,145200,190548070,8950,8950,8950,8950,0
|
|
20240416,145100,190548070,8950,8950,8950,8950,0
|
|
20240416,145000,190548070,8950,8950,8950,8950,0
|
|
20240416,144900,190548070,8950,8940,8950,8940,113
|
|
20240416,144800,189537070,8930,8930,8930,8930,0
|
|
20240416,144700,189537070,8930,8900,8930,8900,201
|
|
20240416,144600,187742170,8900,8900,8900,8900,0
|
|
20240416,144500,187742170,8900,8900,8900,8900,0
|
|
20240416,144400,187742170,8900,8900,8900,8900,0
|
|
20240416,144300,187742170,8900,8900,8900,8900,200
|
|
20240416,144200,185962170,8900,8900,8900,8900,0
|
|
20240416,144100,185962170,8900,8930,8930,8900,3000
|
|
20240416,144000,159219820,8930,8930,8930,8930,0
|
|
20240416,143900,159219820,8930,8930,8930,8930,0
|
|
20240416,143800,159219820,8930,8930,8930,8930,0
|
|
20240416,143700,159219820,8930,8930,8930,8930,0
|
|
20240416,143600,159219820,8930,8930,8930,8930,0
|
|
20240416,143500,159219820,8930,8950,8950,8930,100
|
|
20240416,143400,158326410,8950,8950,8950,8950,0
|
|
20240416,143300,158326410,8950,8950,8950,8950,0
|
|
20240416,143200,158326410,8950,8950,8950,8950,0
|
|
20240416,143100,158326410,8950,8950,8950,8950,0
|
|
20240416,143000,158326410,8950,8950,8950,8950,0
|
|
20240416,142900,158326410,8950,8950,8950,8950,0
|
|
20240416,142800,158326410,8950,8950,8950,8950,5
|
|
20240416,142700,158281660,8950,8950,8950,8950,0
|
|
20240416,142600,158281660,8950,8950,8950,8950,0
|
|
20240416,142500,158281660,8950,8950,8950,8950,47
|
|
20240416,142400,157861010,8940,8940,8940,8940,219
|
|
20240416,142300,155903150,8950,8950,8950,8950,10
|
|
20240416,142200,155813650,8950,8950,8950,8950,0
|
|
20240416,142100,155813650,8950,8950,8950,8950,20
|
|
20240416,142000,155634650,8950,8950,8950,8950,0
|
|
20240416,141900,155634650,8950,8950,8950,8950,0
|
|
20240416,141800,155634650,8950,8950,8950,8950,2000
|
|
20240416,141700,137734650,8940,8940,8940,8940,134
|
|
20240416,141600,136536690,8940,8940,8940,8940,0
|
|
20240416,141500,136536690,8940,8940,8940,8940,0
|
|
20240416,141400,136536690,8940,8950,8950,8940,275
|
|
20240416,141300,134077200,8940,8940,8940,8940,0
|
|
20240416,141200,134077200,8940,8940,8940,8940,0
|
|
20240416,141100,134077200,8940,8940,8940,8940,0
|
|
20240416,141000,134077200,8940,8940,8940,8940,0
|
|
20240416,140900,134077200,8940,8940,8940,8940,100
|
|
20240416,140800,133183200,8950,8950,8950,8950,18
|
|
20240416,140700,133022100,8960,8960,8960,8960,0
|
|
20240416,140600,133022100,8960,8960,8960,8960,0
|
|
20240416,140500,133022100,8960,8960,8960,8960,0
|
|
20240416,140400,133022100,8960,8960,8960,8960,1
|
|
20240416,140300,133013140,8960,8960,8960,8960,0
|
|
20240416,140200,133013140,8960,8960,8960,8960,0
|
|
20240416,140100,133013140,8960,8960,8960,8950,921
|
|
20240416,140000,124764160,8960,8970,8970,8960,100
|
|
20240416,135900,123868150,8960,8960,8960,8960,0
|
|
20240416,135800,123868150,8960,8960,8960,8960,0
|
|
20240416,135700,123868150,8960,8960,8960,8960,0
|
|
20240416,135600,123868150,8960,8960,8960,8960,0
|
|
20240416,135500,123868150,8960,8960,8960,8960,0
|
|
20240416,135400,123868150,8960,8960,8960,8960,0
|
|
20240416,135300,123868150,8960,8960,8960,8960,0
|
|
20240416,135200,123868150,8960,8960,8960,8960,0
|
|
20240416,135100,123868150,8960,8960,8960,8960,0
|
|
20240416,135000,123868150,8960,8960,8960,8960,229
|
|
20240416,134900,121816310,9010,9010,9010,9010,0
|
|
20240416,134800,121816310,9010,9010,9010,9010,0
|
|
20240416,134700,121816310,9010,9010,9010,9010,0
|
|
20240416,134600,121816310,9010,9010,9010,9010,0
|
|
20240416,134500,121816310,9010,9010,9010,9010,0
|
|
20240416,134400,121816310,9010,9010,9010,9010,0
|
|
20240416,134300,121816310,9010,9010,9010,9010,0
|
|
20240416,134200,121816310,9010,8990,9010,8990,788
|
|
20240416,134100,114718570,8960,8960,8960,8960,0
|
|
20240416,134000,114718570,8960,8990,8990,8960,28
|
|
20240416,133900,114467270,8970,8970,8970,8970,80
|
|
20240416,133800,113749670,8970,8970,8970,8970,0
|
|
20240416,133700,113749670,8970,8970,8970,8970,0
|
|
20240416,133600,113749670,8970,8970,8970,8970,0
|
|
20240416,133500,113749670,8970,8970,8970,8970,0
|
|
20240416,133400,113749670,8970,8970,8970,8970,0
|
|
20240416,133300,113749670,8970,8970,8970,8970,0
|
|
20240416,133200,113749670,8970,8970,8970,8970,0
|
|
20240416,133100,113749670,8970,8970,8970,8970,0
|
|
20240416,133000,113749670,8970,8970,8970,8970,228
|
|
20240416,132900,111704510,8970,8970,8970,8970,3
|
|
20240416,132800,111677600,8970,8970,8970,8970,0
|
|
20240416,132700,111677600,8970,8970,8970,8970,108
|
|
20240416,132600,110708840,8970,8970,8970,8970,0
|
|
20240416,132500,110708840,8970,8970,8970,8970,0
|
|
20240416,132400,110708840,8970,8970,8970,8970,0
|
|
20240416,132300,110708840,8970,8970,8970,8970,0
|
|
20240416,132200,110708840,8970,8970,8970,8970,0
|
|
20240416,132100,110708840,8970,8970,8970,8970,0
|
|
20240416,132000,110708840,8970,8970,8970,8970,0
|
|
20240416,131900,110708840,8970,8970,8970,8970,0
|
|
20240416,131800,110708840,8970,8970,8970,8970,200
|
|
20240416,131700,108914840,8970,8970,8970,8970,0
|
|
20240416,131600,108914840,8970,8970,8970,8970,0
|
|
20240416,131500,108914840,8970,8970,8970,8970,60
|
|
20240416,131400,108376640,8970,8970,8970,8970,3
|
|
20240416,131300,108349730,8970,8970,8970,8970,0
|
|
20240416,131200,108349730,8970,8970,8970,8970,0
|
|
20240416,131100,108349730,8970,8970,8970,8970,0
|
|
20240416,131000,108349730,8970,8970,8970,8970,1
|
|
20240416,130900,108340760,8960,8960,8960,8960,0
|
|
20240416,130800,108340760,8960,8960,8960,8960,0
|
|
20240416,130700,108340760,8960,8960,8960,8960,0
|
|
20240416,130600,108340760,8960,8960,8960,8960,0
|
|
20240416,130500,108340760,8960,8960,8960,8960,0
|
|
20240416,130400,108340760,8960,8960,8960,8960,0
|
|
20240416,130300,108340760,8960,8960,8960,8960,0
|
|
20240416,130200,108340760,8960,8960,8960,8960,0
|
|
20240416,130100,108340760,8960,8960,8960,8960,0
|
|
20240416,130000,108340760,8960,8960,8960,8960,0
|
|
20240416,125900,108340760,8960,8960,8960,8960,0
|
|
20240416,125800,108340760,8960,8960,8960,8960,0
|
|
20240416,125700,108340760,8960,8980,8980,8960,540
|
|
20240416,125600,103502320,9000,9000,9000,9000,0
|
|
20240416,125500,103502320,9000,9000,9000,9000,0
|
|
20240416,125400,103502320,9000,9000,9000,9000,0
|
|
20240416,125300,103502320,9000,9000,9000,9000,0
|
|
20240416,125200,103502320,9000,9000,9000,9000,0
|
|
20240416,125100,103502320,9000,9000,9000,9000,1
|
|
20240416,125000,103493320,9000,9000,9000,9000,0
|
|
20240416,124900,103493320,9000,9000,9000,9000,0
|
|
20240416,124800,103493320,9000,9000,9000,9000,10
|
|
20240416,124700,103403320,8970,8970,8970,8970,0
|
|
20240416,124600,103403320,8970,8970,8970,8970,0
|
|
20240416,124500,103403320,8970,8970,8970,8970,0
|
|
20240416,124400,103403320,8970,8970,8970,8970,0
|
|
20240416,124300,103403320,8970,8970,8970,8970,172
|
|
20240416,124200,101860480,8980,8980,8980,8980,0
|
|
20240416,124100,101860480,8980,8980,8980,8980,0
|
|
20240416,124000,101860480,8980,8980,8980,8980,0
|
|
20240416,123900,101860480,8980,8980,8980,8980,1
|
|
20240416,123800,101851500,9020,9020,9020,9020,0
|
|
20240416,123700,101851500,9020,9020,9020,9020,0
|
|
20240416,123600,101851500,9020,9020,9020,9020,0
|
|
20240416,123500,101851500,9020,9020,9020,9020,0
|
|
20240416,123400,101851500,9020,9020,9020,9020,0
|
|
20240416,123300,101851500,9020,9020,9020,9020,0
|
|
20240416,123200,101851500,9020,9020,9020,9020,0
|
|
20240416,123100,101851500,9020,9020,9020,9020,0
|
|
20240416,123000,101851500,9020,9020,9020,9020,0
|
|
20240416,122900,101851500,9020,9020,9020,9020,0
|
|
20240416,122800,101851500,9020,9020,9020,9020,0
|
|
20240416,122700,101851500,9020,9020,9020,9020,0
|
|
20240416,122600,101851500,9020,9020,9020,9020,0
|
|
20240416,122500,101851500,9020,9020,9020,9020,0
|
|
20240416,122400,101851500,9020,9020,9020,9020,0
|
|
20240416,122300,101851500,9020,9020,9020,9020,0
|
|
20240416,122200,101851500,9020,9020,9020,9020,0
|
|
20240416,122100,101851500,9020,9020,9020,9020,0
|
|
20240416,122000,101851500,9020,9020,9020,9020,0
|
|
20240416,121900,101851500,9020,9020,9020,9020,0
|
|
20240416,121800,101851500,9020,9020,9020,9020,0
|
|
20240416,121700,101851500,9020,9020,9020,9020,0
|
|
20240416,121600,101851500,9020,9020,9020,9020,0
|
|
20240416,121500,101851500,9020,9020,9020,9020,0
|
|
20240416,121400,101851500,9020,9020,9020,9020,0
|
|
20240416,121300,101851500,9020,9020,9020,9020,1
|
|
20240416,121200,101842480,8960,8960,8960,8960,0
|
|
20240416,121100,101842480,8960,8960,8960,8960,0
|
|
20240416,121000,101842480,8960,8960,8960,8960,0
|
|
20240416,120900,101842480,8960,8960,8960,8960,0
|
|
20240416,120800,101842480,8960,8960,8960,8960,0
|
|
20240416,120700,101842480,8960,8960,8960,8960,0
|
|
20240416,120600,101842480,8960,8960,8960,8960,0
|
|
20240416,120500,101842480,8960,8960,8960,8960,0
|
|
20240416,120400,101842480,8960,8960,8960,8960,0
|
|
20240416,120300,101842480,8960,8960,8960,8960,0
|
|
20240416,120200,101842480,8960,8960,8960,8960,1
|
|
20240416,120100,101833520,8960,8950,8960,8950,33
|
|
20240416,120000,101537850,8950,8950,8950,8950,0
|
|
20240416,115900,101537850,8950,8950,8950,8950,0
|
|
20240416,115800,101537850,8950,8950,8950,8950,0
|
|
20240416,115700,101537850,8950,8950,8950,8950,0
|
|
20240416,115600,101537850,8950,8950,8950,8950,0
|
|
20240416,115500,101537850,8950,8950,8950,8950,0
|
|
20240416,115400,101537850,8950,8950,8950,8950,0
|
|
20240416,115300,101537850,8950,8950,8950,8950,0
|
|
20240416,115200,101537850,8950,8950,8950,8950,0
|
|
20240416,115100,101537850,8950,8950,8950,8950,29
|
|
20240416,115000,101278300,8930,8930,8930,8930,0
|
|
20240416,114900,101278300,8930,8930,8930,8930,0
|
|
20240416,114800,101278300,8930,8930,8930,8930,0
|
|
20240416,114700,101278300,8930,8930,8930,8930,14
|
|
20240416,114600,101153280,8930,8930,8930,8930,0
|
|
20240416,114500,101153280,8930,8930,8930,8930,1
|
|
20240416,114400,101144350,8940,8940,8940,8940,1
|
|
20240416,114300,101135410,8940,8940,8940,8940,11
|
|
20240416,114200,101037070,8950,8950,8950,8950,0
|
|
20240416,114100,101037070,8950,8950,8950,8950,1
|
|
20240416,114000,101028120,8950,8950,8950,8950,0
|
|
20240416,113900,101028120,8950,8950,8950,8950,0
|
|
20240416,113800,101028120,8950,8950,8950,8950,3
|
|
20240416,113700,101001270,8950,8950,8950,8950,1
|
|
20240416,113600,100992320,8920,8920,8920,8920,0
|
|
20240416,113500,100992320,8920,8920,8920,8920,0
|
|
20240416,113400,100992320,8920,8920,8920,8920,0
|
|
20240416,113300,100992320,8920,8920,8920,8920,234
|
|
20240416,113200,98905040,8930,8930,8930,8930,1
|
|
20240416,113100,98896110,8930,8930,8930,8930,0
|
|
20240416,113000,98896110,8930,8930,8930,8930,50
|
|
20240416,112900,98449610,8930,8930,8930,8930,2
|
|
20240416,112800,98431750,8930,8940,8940,8930,706
|
|
20240416,112700,92127140,8940,8940,8940,8940,0
|
|
20240416,112600,92127140,8940,8940,8940,8940,422
|
|
20240416,112500,88354460,8940,8940,8940,8940,105
|
|
20240416,112400,87415760,8940,8940,8940,8940,110
|
|
20240416,112300,86432360,8950,8950,8950,8950,10
|
|
20240416,112200,86342860,8960,8950,8960,8950,51
|
|
20240416,112100,85886110,8950,8960,8960,8950,478
|
|
20240416,112000,81607610,8950,8950,8950,8950,20
|
|
20240416,111900,81428610,8950,8950,8950,8950,0
|
|
20240416,111800,81428610,8950,8950,8950,8950,0
|
|
20240416,111700,81428610,8950,8950,8950,8950,0
|
|
20240416,111600,81428610,8950,8960,8960,8950,125
|
|
20240416,111500,80308860,8950,8950,8950,8950,20
|
|
20240416,111400,80129860,8980,8980,8980,8980,5
|
|
20240416,111300,80084960,8950,8950,8950,8950,0
|
|
20240416,111200,80084960,8950,8950,8950,8950,0
|
|
20240416,111100,80084960,8950,8950,8950,8950,0
|
|
20240416,111000,80084960,8950,8950,8950,8950,0
|
|
20240416,110900,80084960,8950,8950,8950,8950,0
|
|
20240416,110800,80084960,8950,8950,8950,8950,0
|
|
20240416,110700,80084960,8950,8950,8950,8950,0
|
|
20240416,110600,80084960,8950,8940,8950,8940,14
|
|
20240416,110500,79959780,8950,8950,8950,8950,573
|
|
20240416,110400,74831430,8960,8960,8960,8960,522
|
|
20240416,110300,70154310,8960,8980,8980,8960,200
|
|
20240416,110200,68361010,8970,8980,8980,8970,300
|
|
20240416,110100,65669430,8980,8980,8980,8980,0
|
|
20240416,110000,65669430,8980,8980,8980,8980,219
|
|
20240416,105900,63702810,8980,8980,8980,8980,45
|
|
20240416,105800,63298710,8980,8980,8980,8980,1
|
|
20240416,105700,63289730,9050,9050,9050,9050,0
|
|
20240416,105600,63289730,9050,9050,9050,9050,0
|
|
20240416,105500,63289730,9050,9050,9050,9050,0
|
|
20240416,105400,63289730,9050,9050,9050,9050,0
|
|
20240416,105300,63289730,9050,9050,9050,9050,0
|
|
20240416,105200,63289730,9050,9050,9050,9050,0
|
|
20240416,105100,63289730,9050,9050,9050,9050,0
|
|
20240416,105000,63289730,9050,9050,9050,9050,0
|
|
20240416,104900,63289730,9050,9050,9050,9050,1
|
|
20240416,104800,63280680,8980,8980,8980,8980,0
|
|
20240416,104700,63280680,8980,8980,8980,8980,0
|
|
20240416,104600,63280680,8980,8980,8980,8980,0
|
|
20240416,104500,63280680,8980,8980,8980,8980,0
|
|
20240416,104400,63280680,8980,8980,8980,8980,200
|
|
20240416,104300,61484680,8980,8980,8980,8980,0
|
|
20240416,104200,61484680,8980,8980,8980,8980,25
|
|
20240416,104100,61260180,8980,8980,8980,8980,0
|
|
20240416,104000,61260180,8980,9010,9010,8980,763
|
|
20240416,103900,54398270,9010,9020,9020,9010,146
|
|
20240416,103800,53082700,9010,9010,9010,9010,0
|
|
20240416,103700,53082700,9010,9010,9010,9010,0
|
|
20240416,103600,53082700,9010,9010,9010,9010,0
|
|
20240416,103500,53082700,9010,9010,9010,9010,0
|
|
20240416,103400,53082700,9010,9010,9010,9010,0
|
|
20240416,103300,53082700,9010,9010,9010,9010,0
|
|
20240416,103200,53082700,9010,9010,9010,9010,0
|
|
20240416,103100,53082700,9010,9010,9010,9010,0
|
|
20240416,103000,53082700,9010,9010,9010,9010,0
|
|
20240416,102900,53082700,9010,9010,9010,9010,0
|
|
20240416,102800,53082700,9010,9010,9010,9010,0
|
|
20240416,102700,53082700,9010,9010,9010,9010,0
|
|
20240416,102600,53082700,9010,9010,9010,9010,0
|
|
20240416,102500,53082700,9010,9010,9010,9010,0
|
|
20240416,102400,53082700,9010,9010,9010,9010,0
|
|
20240416,102300,53082700,9010,9010,9010,9010,0
|
|
20240416,102200,53082700,9010,9020,9020,9010,450
|
|
20240416,102100,49028000,9020,9020,9020,9020,0
|
|
20240416,102000,49028000,9020,9020,9020,9020,110
|
|
20240416,101900,48035800,9010,9010,9010,9010,0
|
|
20240416,101800,48035800,9010,9010,9010,9010,144
|
|
20240416,101700,46738360,9020,9020,9020,9020,12
|
|
20240416,101600,46630120,9020,9020,9020,9020,40
|
|
20240416,101500,46269320,9020,9030,9030,9020,334
|
|
20240416,101400,43256610,9040,9040,9040,9040,0
|
|
20240416,101300,43256610,9040,9040,9040,9040,0
|
|
20240416,101200,43256610,9040,9040,9040,9040,0
|
|
20240416,101100,43256610,9040,9040,9040,9040,0
|
|
20240416,101000,43256610,9040,9040,9040,9040,0
|
|
20240416,100900,43256610,9040,9040,9040,9040,0
|
|
20240416,100800,43256610,9040,9040,9040,9040,0
|
|
20240416,100700,43256610,9040,9050,9050,9040,127
|
|
20240416,100600,42107320,9050,9050,9050,9050,1102
|
|
20240416,100500,32134220,9050,9060,9060,9050,296
|
|
20240416,100400,29453120,9070,9070,9070,9070,2
|
|
20240416,100300,29434980,9070,9070,9070,9070,102
|
|
20240416,100200,28509840,9070,9070,9070,9070,0
|
|
20240416,100100,28509840,9070,9070,9070,9070,0
|
|
20240416,100000,28509840,9070,9070,9070,9070,198
|
|
20240416,095900,26713980,9070,9060,9070,9060,161
|
|
20240416,095800,25255210,9060,9060,9060,9060,0
|
|
20240416,095700,25255210,9060,9060,9060,9060,0
|
|
20240416,095600,25255210,9060,9060,9060,9060,0
|
|
20240416,095500,25255210,9060,9060,9060,9060,0
|
|
20240416,095400,25255210,9060,9060,9060,9060,0
|
|
20240416,095300,25255210,9060,9060,9060,9060,0
|
|
20240416,095200,25255210,9060,9060,9060,9060,0
|
|
20240416,095100,25255210,9060,9060,9060,9060,0
|
|
20240416,095000,25255210,9060,9060,9060,9060,0
|
|
20240416,094900,25255210,9060,9060,9060,9060,0
|
|
20240416,094800,25255210,9060,9060,9060,9060,0
|
|
20240416,094700,25255210,9060,9060,9060,9060,0
|
|
20240416,094600,25255210,9060,9060,9060,9060,0
|
|
20240416,094500,25255210,9060,9060,9060,9060,428
|
|
20240416,094400,21377530,9070,9070,9070,9070,0
|
|
20240416,094300,21377530,9070,9070,9070,9070,0
|
|
20240416,094200,21377530,9070,9080,9080,9070,83
|
|
20240416,094100,20624500,9080,9110,9110,9080,344
|
|
20240416,094000,17494960,9110,9110,9110,9110,1
|
|
20240416,093900,17485850,9110,9110,9110,9110,0
|
|
20240416,093800,17485850,9110,9110,9110,9110,0
|
|
20240416,093700,17485850,9110,9110,9110,9110,0
|
|
20240416,093600,17485850,9110,9110,9110,9110,0
|
|
20240416,093500,17485850,9110,9110,9110,9110,0
|
|
20240416,093400,17485850,9110,9110,9110,9110,0
|
|
20240416,093300,17485850,9110,9110,9110,9110,100
|
|
20240416,093200,16574850,9120,9120,9120,9120,53
|
|
20240416,093100,16091490,9150,9150,9150,9150,0
|
|
20240416,093000,16091490,9150,9150,9150,9150,1
|
|
20240416,092900,16082340,9150,9150,9150,9150,60
|
|
20240416,092800,15533340,9150,9150,9150,9150,0
|
|
20240416,092700,15533340,9150,9150,9150,9150,0
|
|
20240416,092600,15533340,9150,9150,9150,9150,0
|
|
20240416,092500,15533340,9150,9150,9150,9150,0
|
|
20240416,092400,15533340,9150,9140,9150,9140,125
|
|
20240416,092300,14389630,9150,9150,9150,9150,0
|
|
20240416,092200,14389630,9150,9150,9150,9150,0
|
|
20240416,092100,14389630,9150,9150,9150,9150,0
|
|
20240416,092000,14389630,9150,9150,9150,9150,48
|
|
20240416,091900,13950430,9080,9080,9080,9080,0
|
|
20240416,091800,13950430,9080,9080,9080,9080,0
|
|
20240416,091700,13950430,9080,9080,9080,9080,0
|
|
20240416,091600,13950430,9080,9080,9080,9080,0
|
|
20240416,091500,13950430,9080,9080,9080,9080,0
|
|
20240416,091400,13950430,9080,9090,9090,9080,248
|
|
20240416,091300,11697150,9090,9090,9090,9090,0
|
|
20240416,091200,11697150,9090,9090,9090,9090,200
|
|
20240416,091100,9879150,9130,9130,9130,9130,100
|
|
20240416,091000,8966150,9130,9130,9130,9130,0
|
|
20240416,090900,8966150,9130,9090,9130,9090,350
|
|
20240416,090800,5778650,9080,9080,9080,9080,0
|
|
20240416,090700,5778650,9080,9080,9080,9080,18
|
|
20240416,090600,5615210,9080,9090,9090,9080,64
|
|
20240416,090500,5033590,9090,9090,9090,9090,4
|
|
20240416,090400,4997230,9070,9070,9070,9070,383
|
|
20240416,090300,1523420,9070,9070,9070,9070,1
|
|
20240416,090200,1514350,9070,9070,9070,9070,70
|
|
20240416,090100,879450,9110,9110,9110,9110,0
|
|
20240416,090000,879450,9110,9240,9240,9110,96
|