634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193100,210283670,9390,9390,9390,9390,102
|
|
20240409,193000,210283670,9390,9390,9390,9390,0
|
|
20240409,192900,210283670,9390,9390,9390,9390,0
|
|
20240409,192800,210283670,9390,9390,9390,9390,0
|
|
20240409,192700,210283670,9390,9390,9390,9390,0
|
|
20240409,192600,210283670,9390,9390,9390,9390,0
|
|
20240409,192500,210283670,9390,9390,9390,9390,0
|
|
20240409,192400,210283670,9390,9390,9390,9390,0
|
|
20240409,192300,210283670,9390,9390,9390,9390,0
|
|
20240409,192200,210283670,9390,9390,9390,9390,0
|
|
20240409,192100,210283670,9390,9390,9390,9390,0
|
|
20240409,192000,210283670,9390,9390,9390,9390,0
|
|
20240409,191900,210283670,9390,9390,9390,9390,0
|
|
20240409,191800,210283670,9390,9390,9390,9390,0
|
|
20240409,191700,210283670,9390,9390,9390,9390,0
|
|
20240409,191600,210283670,9390,9390,9390,9390,0
|
|
20240409,191500,210283670,9390,9390,9390,9390,0
|
|
20240409,191400,210283670,9390,9390,9390,9390,0
|
|
20240409,191300,210283670,9390,9390,9390,9390,0
|
|
20240409,191200,210283670,9390,9390,9390,9390,0
|
|
20240409,191100,210283670,9390,9390,9390,9390,0
|
|
20240409,191000,210283670,9390,9390,9390,9390,0
|
|
20240409,190900,210283670,9390,9390,9390,9390,0
|
|
20240409,190800,210283670,9390,9390,9390,9390,0
|
|
20240409,190700,210283670,9390,9390,9390,9390,0
|
|
20240409,190600,210283670,9390,9390,9390,9390,0
|
|
20240409,190500,210283670,9390,9390,9390,9390,0
|
|
20240409,190400,210283670,9390,9390,9390,9390,0
|
|
20240409,190300,210283670,9390,9390,9390,9390,0
|
|
20240409,190200,210283670,9390,9390,9390,9390,0
|
|
20240409,190100,210283670,9390,9390,9390,9390,102
|
|
20240409,190000,210283670,9390,9390,9390,9390,0
|
|
20240409,185900,210283670,9390,9390,9390,9390,0
|
|
20240409,185800,210283670,9390,9390,9390,9390,0
|
|
20240409,185700,210283670,9390,9390,9390,9390,0
|
|
20240409,185600,210283670,9390,9390,9390,9390,0
|
|
20240409,185500,210283670,9390,9390,9390,9390,0
|
|
20240409,185400,210283670,9390,9390,9390,9390,0
|
|
20240409,185300,210283670,9390,9390,9390,9390,0
|
|
20240409,185200,210283670,9390,9390,9390,9390,0
|
|
20240409,185100,210283670,9390,9390,9390,9390,0
|
|
20240409,185000,210283670,9390,9390,9390,9390,0
|
|
20240409,184900,210283670,9390,9390,9390,9390,0
|
|
20240409,184800,210283670,9390,9390,9390,9390,0
|
|
20240409,184700,210283670,9390,9390,9390,9390,0
|
|
20240409,184600,210283670,9390,9390,9390,9390,0
|
|
20240409,184500,210283670,9390,9390,9390,9390,0
|
|
20240409,184400,210283670,9390,9390,9390,9390,0
|
|
20240409,184300,210283670,9390,9390,9390,9390,0
|
|
20240409,184200,210283670,9390,9390,9390,9390,0
|
|
20240409,184100,210283670,9390,9390,9390,9390,0
|
|
20240409,184000,210283670,9390,9390,9390,9390,0
|
|
20240409,183900,210283670,9390,9390,9390,9390,0
|
|
20240409,183800,210283670,9390,9390,9390,9390,0
|
|
20240409,183700,210283670,9390,9390,9390,9390,0
|
|
20240409,183600,210283670,9390,9390,9390,9390,0
|
|
20240409,183500,210283670,9390,9390,9390,9390,0
|
|
20240409,183400,210283670,9390,9390,9390,9390,0
|
|
20240409,183300,210283670,9390,9390,9390,9390,0
|
|
20240409,183200,210283670,9390,9390,9390,9390,0
|
|
20240409,183100,210283670,9390,9390,9390,9390,102
|
|
20240409,183000,210283670,9390,9390,9390,9390,0
|
|
20240409,182900,210283670,9390,9390,9390,9390,0
|
|
20240409,182800,210283670,9390,9390,9390,9390,0
|
|
20240409,182700,210283670,9390,9390,9390,9390,0
|
|
20240409,182600,210283670,9390,9390,9390,9390,0
|
|
20240409,182500,210283670,9390,9390,9390,9390,0
|
|
20240409,182400,210283670,9390,9390,9390,9390,0
|
|
20240409,182300,210283670,9390,9390,9390,9390,0
|
|
20240409,182200,210283670,9390,9390,9390,9390,0
|
|
20240409,182100,210283670,9390,9390,9390,9390,0
|
|
20240409,182000,210283670,9390,9390,9390,9390,0
|
|
20240409,181900,210283670,9390,9390,9390,9390,0
|
|
20240409,181800,210283670,9390,9390,9390,9390,0
|
|
20240409,181700,210283670,9390,9390,9390,9390,0
|
|
20240409,181600,210283670,9390,9390,9390,9390,0
|
|
20240409,181500,210283670,9390,9390,9390,9390,0
|
|
20240409,181400,210283670,9390,9390,9390,9390,0
|
|
20240409,181300,210283670,9390,9390,9390,9390,0
|
|
20240409,181200,210283670,9390,9390,9390,9390,0
|
|
20240409,181100,210283670,9390,9390,9390,9390,0
|
|
20240409,181000,210283670,9390,9390,9390,9390,0
|
|
20240409,180900,210283670,9390,9390,9390,9390,0
|
|
20240409,180800,210283670,9390,9390,9390,9390,0
|
|
20240409,180700,210283670,9390,9390,9390,9390,0
|
|
20240409,180600,210283670,9390,9390,9390,9390,0
|
|
20240409,180500,210283670,9390,9390,9390,9390,0
|
|
20240409,180400,210283670,9390,9390,9390,9390,0
|
|
20240409,180300,210283670,9390,9390,9390,9390,0
|
|
20240409,180200,210283670,9390,9390,9390,9390,0
|
|
20240409,180100,210283670,9390,9390,9390,9390,102
|
|
20240409,180000,210283670,9390,9390,9390,9390,0
|
|
20240409,175900,210283670,9390,9390,9390,9390,0
|
|
20240409,175800,210283670,9390,9390,9390,9390,0
|
|
20240409,175700,210283670,9390,9390,9390,9390,0
|
|
20240409,175600,210283670,9390,9390,9390,9390,0
|
|
20240409,175500,210283670,9390,9390,9390,9390,0
|
|
20240409,175400,210283670,9390,9390,9390,9390,0
|
|
20240409,175300,210283670,9390,9390,9390,9390,0
|
|
20240409,175200,210283670,9390,9390,9390,9390,0
|
|
20240409,175100,210283670,9390,9390,9390,9390,0
|
|
20240409,175000,210283670,9390,9390,9390,9390,0
|
|
20240409,174900,210283670,9390,9390,9390,9390,0
|
|
20240409,174800,210283670,9390,9390,9390,9390,0
|
|
20240409,174700,210283670,9390,9390,9390,9390,0
|
|
20240409,174600,210283670,9390,9390,9390,9390,0
|
|
20240409,174500,210283670,9390,9390,9390,9390,0
|
|
20240409,174400,210283670,9390,9390,9390,9390,0
|
|
20240409,174300,210283670,9390,9390,9390,9390,0
|
|
20240409,174200,210283670,9390,9390,9390,9390,0
|
|
20240409,174100,210283670,9390,9390,9390,9390,0
|
|
20240409,174000,210283670,9390,9390,9390,9390,0
|
|
20240409,173900,210283670,9390,9390,9390,9390,0
|
|
20240409,173800,210283670,9390,9390,9390,9390,0
|
|
20240409,173700,210283670,9390,9390,9390,9390,0
|
|
20240409,173600,210283670,9390,9390,9390,9390,0
|
|
20240409,173500,210283670,9390,9390,9390,9390,0
|
|
20240409,173400,210283670,9390,9390,9390,9390,0
|
|
20240409,173300,210283670,9390,9390,9390,9390,0
|
|
20240409,173200,210283670,9390,9390,9390,9390,0
|
|
20240409,173100,210283670,9390,9390,9390,9390,102
|
|
20240409,173000,210283670,9390,9390,9390,9390,0
|
|
20240409,172900,210283670,9390,9390,9390,9390,0
|
|
20240409,172800,210283670,9390,9390,9390,9390,0
|
|
20240409,172700,210283670,9390,9390,9390,9390,0
|
|
20240409,172600,210283670,9390,9390,9390,9390,0
|
|
20240409,172500,210283670,9390,9390,9390,9390,0
|
|
20240409,172400,210283670,9390,9390,9390,9390,0
|
|
20240409,172300,210283670,9390,9390,9390,9390,0
|
|
20240409,172200,210283670,9390,9390,9390,9390,0
|
|
20240409,172100,210283670,9390,9390,9390,9390,0
|
|
20240409,172000,210283670,9390,9390,9390,9390,0
|
|
20240409,171900,210283670,9390,9390,9390,9390,0
|
|
20240409,171800,210283670,9390,9390,9390,9390,0
|
|
20240409,171700,210283670,9390,9390,9390,9390,0
|
|
20240409,171600,210283670,9390,9390,9390,9390,0
|
|
20240409,171500,210283670,9390,9390,9390,9390,0
|
|
20240409,171400,210283670,9390,9390,9390,9390,0
|
|
20240409,171300,210283670,9390,9390,9390,9390,0
|
|
20240409,171200,210283670,9390,9390,9390,9390,0
|
|
20240409,171100,210283670,9390,9390,9390,9390,0
|
|
20240409,171000,210283670,9390,9390,9390,9390,0
|
|
20240409,170900,210283670,9390,9390,9390,9390,0
|
|
20240409,170800,210283670,9390,9390,9390,9390,0
|
|
20240409,170700,210283670,9390,9390,9390,9390,0
|
|
20240409,170600,210283670,9390,9390,9390,9390,0
|
|
20240409,170500,210283670,9390,9390,9390,9390,0
|
|
20240409,170400,210283670,9390,9390,9390,9390,0
|
|
20240409,170300,210283670,9390,9390,9390,9390,0
|
|
20240409,170200,210283670,9390,9390,9390,9390,0
|
|
20240409,170100,210283670,9390,9390,9390,9390,102
|
|
20240409,170000,210283670,9390,9390,9390,9390,0
|
|
20240409,165900,210283670,9390,9390,9390,9390,0
|
|
20240409,165800,210283670,9390,9390,9390,9390,0
|
|
20240409,165700,210283670,9390,9390,9390,9390,0
|
|
20240409,165600,210283670,9390,9390,9390,9390,0
|
|
20240409,165500,210283670,9390,9390,9390,9390,0
|
|
20240409,165400,210283670,9390,9390,9390,9390,0
|
|
20240409,165300,210283670,9390,9390,9390,9390,0
|
|
20240409,165200,210283670,9390,9390,9390,9390,0
|
|
20240409,165100,210283670,9390,9390,9390,9390,0
|
|
20240409,165000,210283670,9390,9390,9390,9390,0
|
|
20240409,164900,210283670,9390,9390,9390,9390,0
|
|
20240409,164800,210283670,9390,9390,9390,9390,0
|
|
20240409,164700,210283670,9390,9390,9390,9390,0
|
|
20240409,164600,210283670,9390,9390,9390,9390,0
|
|
20240409,164500,210283670,9390,9390,9390,9390,0
|
|
20240409,164400,210283670,9390,9390,9390,9390,0
|
|
20240409,164300,210283670,9390,9390,9390,9390,0
|
|
20240409,164200,210283670,9390,9390,9390,9390,0
|
|
20240409,164100,210283670,9390,9390,9390,9390,0
|
|
20240409,164000,210283670,9390,9390,9390,9390,0
|
|
20240409,163900,210283670,9390,9390,9390,9390,0
|
|
20240409,163800,210283670,9390,9390,9390,9390,0
|
|
20240409,163700,210283670,9390,9390,9390,9390,0
|
|
20240409,163600,210283670,9390,9390,9390,9390,0
|
|
20240409,163500,210283670,9390,9390,9390,9390,0
|
|
20240409,163400,210283670,9390,9390,9390,9390,0
|
|
20240409,163300,210283670,9390,9390,9390,9390,0
|
|
20240409,163200,210283670,9390,9390,9390,9390,0
|
|
20240409,163100,210283670,9390,9390,9390,9390,102
|
|
20240409,163000,210283670,9390,9390,9390,9390,0
|
|
20240409,162900,210283670,9390,9390,9390,9390,0
|
|
20240409,162800,210283670,9390,9390,9390,9390,0
|
|
20240409,162700,210283670,9390,9390,9390,9390,0
|
|
20240409,162600,210283670,9390,9390,9390,9390,0
|
|
20240409,162500,210283670,9390,9390,9390,9390,0
|
|
20240409,162400,210283670,9390,9390,9390,9390,0
|
|
20240409,162300,210283670,9390,9390,9390,9390,0
|
|
20240409,162200,210283670,9390,9390,9390,9390,0
|
|
20240409,162100,210283670,9390,9390,9390,9390,0
|
|
20240409,162000,210283670,9390,9390,9390,9390,0
|
|
20240409,161900,210283670,9390,9390,9390,9390,0
|
|
20240409,161800,210283670,9390,9390,9390,9390,0
|
|
20240409,161700,210283670,9390,9390,9390,9390,0
|
|
20240409,161600,210283670,9390,9390,9390,9390,0
|
|
20240409,161500,210283670,9390,9390,9390,9390,0
|
|
20240409,161400,210283670,9390,9390,9390,9390,0
|
|
20240409,161300,210283670,9390,9390,9390,9390,0
|
|
20240409,161200,210283670,9390,9390,9390,9390,0
|
|
20240409,161100,210283670,9390,9390,9390,9390,0
|
|
20240409,161000,210283670,9390,9390,9390,9390,0
|
|
20240409,160900,210283670,9390,9390,9390,9390,0
|
|
20240409,160800,210283670,9390,9390,9390,9390,0
|
|
20240409,160700,210283670,9390,9390,9390,9390,0
|
|
20240409,160600,210283670,9390,9390,9390,9390,0
|
|
20240409,160500,210283670,9390,9390,9390,9390,0
|
|
20240409,160400,210283670,9390,9390,9390,9390,0
|
|
20240409,160300,210283670,9390,9390,9390,9390,0
|
|
20240409,160200,210283670,9390,9390,9390,9390,0
|
|
20240409,160100,210283670,9390,9390,9390,9390,102
|
|
20240409,160000,210283670,9390,9390,9390,9390,0
|
|
20240409,155900,210283670,9390,9390,9390,9390,0
|
|
20240409,155800,210283670,9390,9390,9390,9390,0
|
|
20240409,155700,210283670,9390,9390,9390,9390,0
|
|
20240409,155600,210283670,9390,9390,9390,9390,0
|
|
20240409,155500,210283670,9390,9390,9390,9390,0
|
|
20240409,155400,210283670,9390,9390,9390,9390,0
|
|
20240409,155300,210283670,9390,9390,9390,9390,0
|
|
20240409,155200,210283670,9390,9390,9390,9390,0
|
|
20240409,155100,210283670,9390,9390,9390,9390,0
|
|
20240409,155000,210283670,9390,9390,9390,9390,0
|
|
20240409,154900,210283670,9390,9390,9390,9390,0
|
|
20240409,154800,210283670,9390,9390,9390,9390,0
|
|
20240409,154700,210283670,9390,9390,9390,9390,0
|
|
20240409,154600,210283670,9390,9390,9390,9390,0
|
|
20240409,154500,210283670,9390,9390,9390,9390,0
|
|
20240409,154400,210283670,9390,9390,9390,9390,0
|
|
20240409,154300,210283670,9390,9390,9390,9390,0
|
|
20240409,154200,210283670,9390,9390,9390,9390,0
|
|
20240409,154100,210283670,9390,9390,9390,9390,0
|
|
20240409,154000,210283670,9390,9390,9390,9390,0
|
|
20240409,153900,210283670,9390,9390,9390,9390,0
|
|
20240409,153800,210283670,9390,9390,9390,9390,0
|
|
20240409,153700,210283670,9390,9390,9390,9390,0
|
|
20240409,153600,210283670,9390,9390,9390,9390,0
|
|
20240409,153500,210283670,9390,9390,9390,9390,0
|
|
20240409,153400,210283670,9390,9390,9390,9390,0
|
|
20240409,153300,210283670,9390,9390,9390,9390,0
|
|
20240409,153200,210283670,9390,9390,9390,9390,0
|
|
20240409,153100,210283670,9390,9390,9390,9390,102
|
|
20240409,153000,210283670,9390,9390,9390,9390,102
|
|
20240409,152900,209325890,9360,9360,9360,9360,0
|
|
20240409,152800,209325890,9360,9360,9360,9360,0
|
|
20240409,152700,209325890,9360,9360,9360,9360,0
|
|
20240409,152600,209325890,9360,9360,9360,9360,0
|
|
20240409,152500,209325890,9360,9360,9360,9360,0
|
|
20240409,152400,209325890,9360,9360,9360,9360,0
|
|
20240409,152300,209325890,9360,9360,9360,9360,0
|
|
20240409,152200,209325890,9360,9360,9360,9360,0
|
|
20240409,152100,209325890,9360,9360,9360,9360,0
|
|
20240409,152000,209325890,9360,9360,9360,9360,0
|
|
20240409,151900,209325890,9360,9360,9360,9360,0
|
|
20240409,151800,209325890,9360,9360,9360,9360,0
|
|
20240409,151700,209325890,9360,9360,9360,9360,0
|
|
20240409,151600,209325890,9360,9360,9360,9360,0
|
|
20240409,151500,209325890,9360,9360,9360,9360,0
|
|
20240409,151400,209325890,9360,9360,9360,9360,0
|
|
20240409,151300,209325890,9360,9360,9360,9360,0
|
|
20240409,151200,209325890,9360,9360,9360,9360,0
|
|
20240409,151100,209325890,9360,9360,9360,9360,3
|
|
20240409,151000,209297810,9410,9410,9410,9410,0
|
|
20240409,150900,209297810,9410,9410,9410,9410,0
|
|
20240409,150800,209297810,9410,9410,9410,9410,0
|
|
20240409,150700,209297810,9410,9410,9410,9410,0
|
|
20240409,150600,209297810,9410,9410,9410,9410,0
|
|
20240409,150500,209297810,9410,9410,9410,9410,0
|
|
20240409,150400,209297810,9410,9410,9410,9410,0
|
|
20240409,150300,209297810,9410,9410,9410,9410,0
|
|
20240409,150200,209297810,9410,9410,9410,9410,0
|
|
20240409,150100,209297810,9410,9410,9410,9410,0
|
|
20240409,150000,209297810,9410,9410,9410,9410,0
|
|
20240409,145900,209297810,9410,9410,9410,9410,0
|
|
20240409,145800,209297810,9410,9410,9410,9410,0
|
|
20240409,145700,209297810,9410,9410,9410,9410,0
|
|
20240409,145600,209297810,9410,9410,9410,9410,0
|
|
20240409,145500,209297810,9410,9410,9410,9410,0
|
|
20240409,145400,209297810,9410,9410,9410,9410,0
|
|
20240409,145300,209297810,9410,9410,9410,9410,0
|
|
20240409,145200,209297810,9410,9410,9410,9410,0
|
|
20240409,145100,209297810,9410,9410,9410,9410,0
|
|
20240409,145000,209297810,9410,9410,9410,9410,0
|
|
20240409,144900,209297810,9410,9410,9410,9410,0
|
|
20240409,144800,209297810,9410,9410,9410,9410,2
|
|
20240409,144700,209278990,9360,9360,9360,9360,1
|
|
20240409,144600,209269630,9410,9410,9410,9410,0
|
|
20240409,144500,209269630,9410,9360,9410,9350,427
|
|
20240409,144400,205276990,9420,9420,9420,9420,0
|
|
20240409,144300,205276990,9420,9420,9420,9420,0
|
|
20240409,144200,205276990,9420,9420,9420,9420,2
|
|
20240409,144100,205258150,9370,9370,9370,9370,274
|
|
20240409,144000,202690770,9420,9420,9420,9420,1
|
|
20240409,143900,202681350,9370,9410,9410,9370,7900
|
|
20240409,143800,128656390,9420,9420,9420,9420,0
|
|
20240409,143700,128656390,9420,9420,9420,9420,0
|
|
20240409,143600,128656390,9420,9420,9420,9420,0
|
|
20240409,143500,128656390,9420,9420,9420,9420,0
|
|
20240409,143400,128656390,9420,9420,9420,9420,0
|
|
20240409,143300,128656390,9420,9420,9420,9420,0
|
|
20240409,143200,128656390,9420,9420,9420,9420,0
|
|
20240409,143100,128656390,9420,9420,9420,9420,0
|
|
20240409,143000,128656390,9420,9420,9420,9420,0
|
|
20240409,142900,128656390,9420,9420,9420,9420,1
|
|
20240409,142800,128646970,9440,9440,9440,9440,0
|
|
20240409,142700,128646970,9440,9440,9440,9440,0
|
|
20240409,142600,128646970,9440,9440,9440,9440,0
|
|
20240409,142500,128646970,9440,9440,9440,9440,0
|
|
20240409,142400,128646970,9440,9440,9440,9440,0
|
|
20240409,142300,128646970,9440,9440,9440,9440,0
|
|
20240409,142200,128646970,9440,9440,9440,9440,1
|
|
20240409,142100,128637530,9470,9470,9470,9470,0
|
|
20240409,142000,128637530,9470,9470,9470,9470,0
|
|
20240409,141900,128637530,9470,9470,9470,9470,0
|
|
20240409,141800,128637530,9470,9470,9470,9470,0
|
|
20240409,141700,128637530,9470,9470,9470,9470,0
|
|
20240409,141600,128637530,9470,9470,9470,9470,0
|
|
20240409,141500,128637530,9470,9470,9470,9470,0
|
|
20240409,141400,128637530,9470,9470,9470,9470,0
|
|
20240409,141300,128637530,9470,9440,9470,9440,24
|
|
20240409,141200,128410650,9450,9450,9450,9450,0
|
|
20240409,141100,128410650,9450,9450,9450,9450,3
|
|
20240409,141000,128382300,9460,9440,9460,9440,20
|
|
20240409,140900,128193300,9480,9480,9480,9480,0
|
|
20240409,140800,128193300,9480,9480,9480,9480,0
|
|
20240409,140700,128193300,9480,9480,9480,9480,0
|
|
20240409,140600,128193300,9480,9480,9480,9480,0
|
|
20240409,140500,128193300,9480,9480,9480,9480,0
|
|
20240409,140400,128193300,9480,9480,9480,9480,0
|
|
20240409,140300,128193300,9480,9480,9480,9480,0
|
|
20240409,140200,128193300,9480,9480,9480,9480,0
|
|
20240409,140100,128193300,9480,9480,9480,9480,0
|
|
20240409,140000,128193300,9480,9480,9480,9480,0
|
|
20240409,135900,128193300,9480,9480,9480,9480,0
|
|
20240409,135800,128193300,9480,9480,9480,9480,0
|
|
20240409,135700,128193300,9480,9480,9480,9480,0
|
|
20240409,135600,128193300,9480,9480,9480,9480,0
|
|
20240409,135500,128193300,9480,9480,9480,9480,0
|
|
20240409,135400,128193300,9480,9480,9480,9480,0
|
|
20240409,135300,128193300,9480,9480,9480,9480,0
|
|
20240409,135200,128193300,9480,9480,9480,9480,0
|
|
20240409,135100,128193300,9480,9480,9480,9480,0
|
|
20240409,135000,128193300,9480,9480,9480,9480,0
|
|
20240409,134900,128193300,9480,9480,9480,9480,0
|
|
20240409,134800,128193300,9480,9480,9480,9480,0
|
|
20240409,134700,128193300,9480,9480,9480,9480,0
|
|
20240409,134600,128193300,9480,9480,9480,9480,0
|
|
20240409,134500,128193300,9480,9480,9480,9480,0
|
|
20240409,134400,128193300,9480,9480,9480,9480,0
|
|
20240409,134300,128193300,9480,9480,9480,9480,0
|
|
20240409,134200,128193300,9480,9480,9480,9480,0
|
|
20240409,134100,128193300,9480,9460,9480,9460,4
|
|
20240409,134000,128155410,9480,9480,9480,9480,0
|
|
20240409,133900,128155410,9480,9470,9480,9470,5
|
|
20240409,133800,128108050,9420,9420,9420,9420,0
|
|
20240409,133700,128108050,9420,9430,9430,9410,495
|
|
20240409,133600,123446080,9420,9420,9420,9420,0
|
|
20240409,133500,123446080,9420,9420,9420,9420,0
|
|
20240409,133400,123446080,9420,9420,9420,9420,0
|
|
20240409,133300,123446080,9420,9420,9420,9420,1
|
|
20240409,133200,123436660,9400,9400,9400,9400,0
|
|
20240409,133100,123436660,9400,9400,9400,9400,20
|
|
20240409,133000,123248660,9400,9470,9500,9380,129
|
|
20240409,132900,122027180,9400,9400,9400,9400,30
|
|
20240409,132800,121745180,9400,9400,9400,9400,0
|
|
20240409,132700,121745180,9400,9430,9430,9400,248
|
|
20240409,132600,119413770,9440,9440,9440,9440,1
|
|
20240409,132500,119404330,9440,9440,9440,9440,245
|
|
20240409,132400,117091530,9440,9440,9440,9440,0
|
|
20240409,132300,117091530,9440,9440,9440,9440,0
|
|
20240409,132200,117091530,9440,9440,9440,9440,0
|
|
20240409,132100,117091530,9440,9440,9440,9440,0
|
|
20240409,132000,117091530,9440,9440,9440,9440,0
|
|
20240409,131900,117091530,9440,9440,9440,9440,0
|
|
20240409,131800,117091530,9440,9450,9450,9440,148
|
|
20240409,131700,115693500,9450,9450,9450,9450,0
|
|
20240409,131600,115693500,9450,9450,9450,9450,0
|
|
20240409,131500,115693500,9450,9450,9450,9450,0
|
|
20240409,131400,115693500,9450,9450,9450,9450,0
|
|
20240409,131300,115693500,9450,9450,9450,9450,0
|
|
20240409,131200,115693500,9450,9450,9450,9450,0
|
|
20240409,131100,115693500,9450,9450,9450,9450,0
|
|
20240409,131000,115693500,9450,9470,9470,9450,500
|
|
20240409,130900,110967120,9470,9470,9470,9470,0
|
|
20240409,130800,110967120,9470,9470,9470,9470,0
|
|
20240409,130700,110967120,9470,9470,9470,9470,0
|
|
20240409,130600,110967120,9470,9470,9470,9470,0
|
|
20240409,130500,110967120,9470,9470,9470,9470,242
|
|
20240409,130400,108675380,9570,9570,9570,9570,0
|
|
20240409,130300,108675380,9570,9570,9570,9570,0
|
|
20240409,130200,108675380,9570,9540,9570,9540,172
|
|
20240409,130100,107031520,9500,9500,9500,9500,0
|
|
20240409,130000,107031520,9500,9540,9540,9500,39
|
|
20240409,125900,106660940,9540,9530,9540,9530,495
|
|
20240409,125800,101939790,9530,9530,9530,9530,0
|
|
20240409,125700,101939790,9530,9530,9530,9530,231
|
|
20240409,125600,99738360,9530,9470,9530,9470,350
|
|
20240409,125500,96418510,9380,9380,9380,9380,0
|
|
20240409,125400,96418510,9380,9380,9380,9380,1
|
|
20240409,125300,96409130,9380,9380,9380,9380,0
|
|
20240409,125200,96409130,9380,9450,9450,9380,55
|
|
20240409,125100,95889450,9500,9470,9500,9470,2
|
|
20240409,125000,95870480,9380,9380,9380,9380,0
|
|
20240409,124900,95870480,9380,9380,9380,9380,0
|
|
20240409,124800,95870480,9380,9380,9380,9380,0
|
|
20240409,124700,95870480,9380,9380,9380,9380,0
|
|
20240409,124600,95870480,9380,9390,9390,9380,8
|
|
20240409,124500,95795370,9500,9500,9500,9500,0
|
|
20240409,124400,95795370,9500,9510,9510,9500,454
|
|
20240409,124300,91482330,9510,9470,9510,9470,1036
|
|
20240409,124200,81648130,9480,9470,9480,9470,45
|
|
20240409,124100,81221950,9470,9440,9470,9440,704
|
|
20240409,124000,74566250,9440,9420,9440,9420,400
|
|
20240409,123900,70794920,9430,9430,9430,9430,0
|
|
20240409,123800,70794920,9430,9360,9430,9360,964
|
|
20240409,123700,61726090,9360,9360,9360,9360,0
|
|
20240409,123600,61726090,9360,9350,9360,9350,7
|
|
20240409,123500,61660620,9310,9340,9340,9310,16
|
|
20240409,123400,61511210,9360,9360,9360,9360,0
|
|
20240409,123300,61511210,9360,9360,9360,9360,0
|
|
20240409,123200,61511210,9360,9360,9360,9360,0
|
|
20240409,123100,61511210,9360,9360,9360,9360,0
|
|
20240409,123000,61511210,9360,9360,9360,9360,0
|
|
20240409,122900,61511210,9360,9360,9360,9360,0
|
|
20240409,122800,61511210,9360,9360,9360,9360,0
|
|
20240409,122700,61511210,9360,9360,9360,9360,0
|
|
20240409,122600,61511210,9360,9360,9360,9360,0
|
|
20240409,122500,61511210,9360,9360,9360,9360,0
|
|
20240409,122400,61511210,9360,9360,9360,9360,0
|
|
20240409,122300,61511210,9360,9360,9360,9360,0
|
|
20240409,122200,61511210,9360,9360,9360,9360,0
|
|
20240409,122100,61511210,9360,9360,9360,9360,0
|
|
20240409,122000,61511210,9360,9360,9360,9360,1
|
|
20240409,121900,61501850,9390,9390,9390,9390,0
|
|
20240409,121800,61501850,9390,9390,9390,9390,0
|
|
20240409,121700,61501850,9390,9390,9390,9390,0
|
|
20240409,121600,61501850,9390,9390,9390,9390,0
|
|
20240409,121500,61501850,9390,9390,9390,9390,0
|
|
20240409,121400,61501850,9390,9390,9390,9390,0
|
|
20240409,121300,61501850,9390,9390,9390,9390,0
|
|
20240409,121200,61501850,9390,9390,9390,9390,0
|
|
20240409,121100,61501850,9390,9390,9390,9390,0
|
|
20240409,121000,61501850,9390,9390,9390,9390,0
|
|
20240409,120900,61501850,9390,9390,9390,9390,0
|
|
20240409,120800,61501850,9390,9390,9390,9390,0
|
|
20240409,120700,61501850,9390,9370,9390,9370,132
|
|
20240409,120600,60263990,9390,9390,9390,9390,0
|
|
20240409,120500,60263990,9390,9390,9390,9390,0
|
|
20240409,120400,60263990,9390,9390,9390,9390,5
|
|
20240409,120300,60217040,9390,9390,9390,9390,0
|
|
20240409,120200,60217040,9390,9390,9390,9390,0
|
|
20240409,120100,60217040,9390,9390,9390,9390,0
|
|
20240409,120000,60217040,9390,9370,9400,9370,271
|
|
20240409,115900,57675280,9370,9340,9370,9340,500
|
|
20240409,115800,52994170,9340,9340,9340,9340,1
|
|
20240409,115700,52984830,9280,9280,9280,9280,0
|
|
20240409,115600,52984830,9280,9280,9280,9280,0
|
|
20240409,115500,52984830,9280,9280,9280,9280,0
|
|
20240409,115400,52984830,9280,9280,9280,9280,0
|
|
20240409,115300,52984830,9280,9280,9280,9280,16
|
|
20240409,115200,52836350,9340,9340,9340,9340,0
|
|
20240409,115100,52836350,9340,9340,9340,9340,0
|
|
20240409,115000,52836350,9340,9340,9340,9340,0
|
|
20240409,114900,52836350,9340,9340,9340,9340,0
|
|
20240409,114800,52836350,9340,9340,9340,9340,0
|
|
20240409,114700,52836350,9340,9340,9340,9340,0
|
|
20240409,114600,52836350,9340,9340,9340,9340,0
|
|
20240409,114500,52836350,9340,9340,9340,9340,0
|
|
20240409,114400,52836350,9340,9340,9340,9340,0
|
|
20240409,114300,52836350,9340,9340,9340,9340,0
|
|
20240409,114200,52836350,9340,9340,9340,9340,2
|
|
20240409,114100,52817670,9280,9280,9280,9280,0
|
|
20240409,114000,52817670,9280,9280,9280,9280,0
|
|
20240409,113900,52817670,9280,9280,9280,9280,0
|
|
20240409,113800,52817670,9280,9280,9280,9280,0
|
|
20240409,113700,52817670,9280,9290,9290,9280,50
|
|
20240409,113600,52353630,9290,9290,9290,9290,0
|
|
20240409,113500,52353630,9290,9290,9290,9290,1
|
|
20240409,113400,52344340,9340,9340,9340,9340,0
|
|
20240409,113300,52344340,9340,9340,9340,9340,0
|
|
20240409,113200,52344340,9340,9340,9340,9340,1
|
|
20240409,113100,52335000,9290,9290,9290,9290,80
|
|
20240409,113000,51591800,9360,9360,9360,9360,0
|
|
20240409,112900,51591800,9360,9360,9360,9360,0
|
|
20240409,112800,51591800,9360,9290,9360,9290,31
|
|
20240409,112700,51303450,9290,9290,9290,9290,0
|
|
20240409,112600,51303450,9290,9290,9290,9290,0
|
|
20240409,112500,51303450,9290,9300,9300,9290,741
|
|
20240409,112400,44414350,9300,9300,9300,9300,0
|
|
20240409,112300,44414350,9300,9300,9300,9300,0
|
|
20240409,112200,44414350,9300,9300,9300,9300,0
|
|
20240409,112100,44414350,9300,9300,9300,9300,0
|
|
20240409,112000,44414350,9300,9300,9300,9300,0
|
|
20240409,111900,44414350,9300,9300,9300,9300,0
|
|
20240409,111800,44414350,9300,9300,9300,9300,0
|
|
20240409,111700,44414350,9300,9310,9310,9300,20
|
|
20240409,111600,44228170,9340,9340,9340,9340,0
|
|
20240409,111500,44228170,9340,9340,9340,9340,0
|
|
20240409,111400,44228170,9340,9340,9340,9340,0
|
|
20240409,111300,44228170,9340,9340,9340,9340,0
|
|
20240409,111200,44228170,9340,9340,9340,9340,0
|
|
20240409,111100,44228170,9340,9340,9340,9340,0
|
|
20240409,111000,44228170,9340,9340,9340,9340,0
|
|
20240409,110900,44228170,9340,9340,9340,9340,0
|
|
20240409,110800,44228170,9340,9340,9340,9340,18
|
|
20240409,110700,44060050,9340,9340,9340,9340,0
|
|
20240409,110600,44060050,9340,9340,9340,9340,4
|
|
20240409,110500,44022690,9300,9300,9300,9300,0
|
|
20240409,110400,44022690,9300,9300,9300,9300,0
|
|
20240409,110300,44022690,9300,9300,9300,9300,260
|
|
20240409,110200,41604690,9350,9350,9350,9350,10
|
|
20240409,110100,41511190,9360,9360,9360,9360,0
|
|
20240409,110000,41511190,9360,9360,9360,9360,0
|
|
20240409,105900,41511190,9360,9360,9360,9360,0
|
|
20240409,105800,41511190,9360,9360,9360,9360,5
|
|
20240409,105700,41464390,9300,9300,9300,9300,0
|
|
20240409,105600,41464390,9300,9300,9300,9300,21
|
|
20240409,105500,41269090,9300,9300,9300,9300,1
|
|
20240409,105400,41259790,9370,9370,9370,9370,0
|
|
20240409,105300,41259790,9370,9370,9370,9370,0
|
|
20240409,105200,41259790,9370,9370,9370,9370,0
|
|
20240409,105100,41259790,9370,9370,9370,9370,0
|
|
20240409,105000,41259790,9370,9370,9370,9370,0
|
|
20240409,104900,41259790,9370,9370,9370,9370,0
|
|
20240409,104800,41259790,9370,9380,9380,9370,88
|
|
20240409,104700,40435180,9300,9300,9300,9300,75
|
|
20240409,104600,39737680,9290,9290,9290,9290,0
|
|
20240409,104500,39737680,9290,9290,9290,9290,0
|
|
20240409,104400,39737680,9290,9290,9290,9290,0
|
|
20240409,104300,39737680,9290,9290,9290,9290,0
|
|
20240409,104200,39737680,9290,9290,9290,9290,0
|
|
20240409,104100,39737680,9290,9290,9290,9290,0
|
|
20240409,104000,39737680,9290,9290,9290,9290,0
|
|
20240409,103900,39737680,9290,9290,9290,9290,0
|
|
20240409,103800,39737680,9290,9290,9290,9290,0
|
|
20240409,103700,39737680,9290,9300,9300,9290,301
|
|
20240409,103600,36940390,9280,9280,9280,9280,0
|
|
20240409,103500,36940390,9280,9280,9280,9280,0
|
|
20240409,103400,36940390,9280,9280,9280,9280,0
|
|
20240409,103300,36940390,9280,9280,9280,9280,0
|
|
20240409,103200,36940390,9280,9280,9280,9280,0
|
|
20240409,103100,36940390,9280,9310,9310,9280,310
|
|
20240409,103000,34054390,9320,9320,9320,9320,0
|
|
20240409,102900,34054390,9320,9320,9320,9320,0
|
|
20240409,102800,34054390,9320,9320,9320,9320,0
|
|
20240409,102700,34054390,9320,9320,9320,9320,0
|
|
20240409,102600,34054390,9320,9320,9320,9320,0
|
|
20240409,102500,34054390,9320,9320,9320,9320,0
|
|
20240409,102400,34054390,9320,9320,9320,9320,0
|
|
20240409,102300,34054390,9320,9320,9320,9320,0
|
|
20240409,102200,34054390,9320,9320,9320,9320,0
|
|
20240409,102100,34054390,9320,9320,9320,9320,0
|
|
20240409,102000,34054390,9320,9320,9320,9320,0
|
|
20240409,101900,34054390,9320,9320,9320,9320,1
|
|
20240409,101800,34045070,9310,9350,9350,9310,500
|
|
20240409,101700,29385590,9410,9410,9410,9410,0
|
|
20240409,101600,29385590,9410,9410,9410,9410,1
|
|
20240409,101500,29376180,9380,9380,9380,9380,0
|
|
20240409,101400,29376180,9380,9380,9380,9380,0
|
|
20240409,101300,29376180,9380,9380,9380,9380,100
|
|
20240409,101200,28438180,9350,9350,9350,9350,0
|
|
20240409,101100,28438180,9350,9350,9350,9350,10
|
|
20240409,101000,28344680,9380,9380,9380,9380,0
|
|
20240409,100900,28344680,9380,9380,9380,9380,0
|
|
20240409,100800,28344680,9380,9380,9380,9380,0
|
|
20240409,100700,28344680,9380,9380,9380,9380,0
|
|
20240409,100600,28344680,9380,9380,9380,9380,0
|
|
20240409,100500,28344680,9380,9380,9380,9380,0
|
|
20240409,100400,28344680,9380,9380,9380,9380,0
|
|
20240409,100300,28344680,9380,9380,9380,9380,0
|
|
20240409,100200,28344680,9380,9380,9380,9380,0
|
|
20240409,100100,28344680,9380,9380,9380,9380,0
|
|
20240409,100000,28344680,9380,9350,9380,9350,265
|
|
20240409,095900,25865130,9380,9380,9380,9380,0
|
|
20240409,095800,25865130,9380,9380,9380,9380,0
|
|
20240409,095700,25865130,9380,9380,9380,9380,0
|
|
20240409,095600,25865130,9380,9380,9380,9380,20
|
|
20240409,095500,25677530,9270,9270,9270,9270,0
|
|
20240409,095400,25677530,9270,9270,9270,9270,0
|
|
20240409,095300,25677530,9270,9270,9270,9270,0
|
|
20240409,095200,25677530,9270,9270,9270,9270,16
|
|
20240409,095100,25529210,9270,9290,9290,9270,90
|
|
20240409,095000,24694740,9300,9300,9300,9300,38
|
|
20240409,094900,24341340,9300,9300,9300,9300,860
|
|
20240409,094800,16343340,9300,9300,9300,9300,0
|
|
20240409,094700,16343340,9300,9300,9300,9300,0
|
|
20240409,094600,16343340,9300,9320,9320,9300,42
|
|
20240409,094500,15952340,9380,9380,9380,9380,0
|
|
20240409,094400,15952340,9380,9380,9380,9380,0
|
|
20240409,094300,15952340,9380,9380,9380,9380,0
|
|
20240409,094200,15952340,9380,9380,9380,9380,0
|
|
20240409,094100,15952340,9380,9380,9380,9380,0
|
|
20240409,094000,15952340,9380,9370,9380,9370,205
|
|
20240409,093900,14031470,9370,9370,9370,9370,0
|
|
20240409,093800,14031470,9370,9330,9370,9330,527
|
|
20240409,093700,9104190,9330,9330,9330,9330,0
|
|
20240409,093600,9104190,9330,9330,9330,9330,0
|
|
20240409,093500,9104190,9330,9330,9330,9330,0
|
|
20240409,093400,9104190,9330,9330,9330,9330,0
|
|
20240409,093300,9104190,9330,9330,9330,9330,0
|
|
20240409,093200,9104190,9330,9330,9330,9330,0
|
|
20240409,093100,9104190,9330,9330,9330,9330,320
|
|
20240409,093000,6118590,9330,9330,9330,9330,0
|
|
20240409,092900,6118590,9330,9330,9330,9330,0
|
|
20240409,092800,6118590,9330,9330,9330,9330,0
|
|
20240409,092700,6118590,9330,9330,9330,9330,0
|
|
20240409,092600,6118590,9330,9330,9330,9330,184
|
|
20240409,092500,4401870,9330,9330,9330,9330,21
|
|
20240409,092400,4205940,9270,9270,9270,9270,0
|
|
20240409,092300,4205940,9270,9270,9270,9270,0
|
|
20240409,092200,4205940,9270,9270,9270,9270,0
|
|
20240409,092100,4205940,9270,9270,9270,9270,10
|
|
20240409,092000,4113240,9270,9270,9270,9270,0
|
|
20240409,091900,4113240,9270,9270,9270,9270,0
|
|
20240409,091800,4113240,9270,9270,9270,9270,1
|
|
20240409,091700,4103970,9260,9260,9260,9260,0
|
|
20240409,091600,4103970,9260,9260,9260,9260,0
|
|
20240409,091500,4103970,9260,9260,9260,9260,8
|
|
20240409,091400,4029890,9270,9270,9270,9270,0
|
|
20240409,091300,4029890,9270,9280,9280,9270,48
|
|
20240409,091200,3584480,9290,9290,9290,9290,1
|
|
20240409,091100,3575190,9290,9290,9290,9290,50
|
|
20240409,091000,3110690,9300,9300,9300,9300,0
|
|
20240409,090900,3110690,9300,9300,9300,9300,1
|
|
20240409,090800,3101390,9310,9350,9350,9310,20
|
|
20240409,090700,2914470,9370,9370,9370,9370,0
|
|
20240409,090600,2914470,9370,9370,9370,9370,50
|
|
20240409,090500,2445970,9280,9280,9280,9280,0
|
|
20240409,090400,2445970,9280,9310,9310,9280,20
|
|
20240409,090300,2260070,9310,9310,9310,9310,50
|
|
20240409,090200,1794570,9310,9310,9310,9310,0
|
|
20240409,090100,1794570,9310,9420,9420,9300,134
|
|
20240409,090000,546940,9430,9430,9430,9430,58
|