599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185600,258224930,9140,9140,9140,9140,425
|
|
20240408,185500,258224930,9140,9140,9140,9140,0
|
|
20240408,185400,258224930,9140,9140,9140,9140,0
|
|
20240408,185300,258224930,9140,9140,9140,9140,0
|
|
20240408,185200,258224930,9140,9140,9140,9140,0
|
|
20240408,185100,258224930,9140,9140,9140,9140,0
|
|
20240408,185000,258224930,9140,9140,9140,9140,0
|
|
20240408,184900,258224930,9140,9140,9140,9140,0
|
|
20240408,184800,258224930,9140,9140,9140,9140,0
|
|
20240408,184700,258224930,9140,9140,9140,9140,0
|
|
20240408,184600,258224930,9140,9140,9140,9140,0
|
|
20240408,184500,258224930,9140,9140,9140,9140,0
|
|
20240408,184400,258224930,9140,9140,9140,9140,0
|
|
20240408,184300,258224930,9140,9140,9140,9140,0
|
|
20240408,184200,258224930,9140,9140,9140,9140,0
|
|
20240408,184100,258224930,9140,9140,9140,9140,0
|
|
20240408,184000,258224930,9140,9140,9140,9140,0
|
|
20240408,183900,258224930,9140,9140,9140,9140,0
|
|
20240408,183800,258224930,9140,9140,9140,9140,0
|
|
20240408,183700,258224930,9140,9140,9140,9140,0
|
|
20240408,183600,258224930,9140,9140,9140,9140,0
|
|
20240408,183500,258224930,9140,9140,9140,9140,0
|
|
20240408,183400,258224930,9140,9140,9140,9140,0
|
|
20240408,183300,258224930,9140,9140,9140,9140,0
|
|
20240408,183200,258224930,9140,9140,9140,9140,0
|
|
20240408,183100,258224930,9140,9140,9140,9140,0
|
|
20240408,183000,258224930,9140,9140,9140,9140,0
|
|
20240408,182900,258224930,9140,9140,9140,9140,0
|
|
20240408,182800,258224930,9140,9140,9140,9140,0
|
|
20240408,182700,258224930,9140,9140,9140,9140,0
|
|
20240408,182600,258224930,9140,9140,9140,9140,425
|
|
20240408,182500,258224930,9140,9140,9140,9140,0
|
|
20240408,182400,258224930,9140,9140,9140,9140,0
|
|
20240408,182300,258224930,9140,9140,9140,9140,0
|
|
20240408,182200,258224930,9140,9140,9140,9140,0
|
|
20240408,182100,258224930,9140,9140,9140,9140,0
|
|
20240408,182000,258224930,9140,9140,9140,9140,0
|
|
20240408,181900,258224930,9140,9140,9140,9140,0
|
|
20240408,181800,258224930,9140,9140,9140,9140,0
|
|
20240408,181700,258224930,9140,9140,9140,9140,0
|
|
20240408,181600,258224930,9140,9140,9140,9140,0
|
|
20240408,181500,258224930,9140,9140,9140,9140,0
|
|
20240408,181400,258224930,9140,9140,9140,9140,0
|
|
20240408,181300,258224930,9140,9140,9140,9140,0
|
|
20240408,181200,258224930,9140,9140,9140,9140,0
|
|
20240408,181100,258224930,9140,9140,9140,9140,0
|
|
20240408,181000,258224930,9140,9140,9140,9140,0
|
|
20240408,180900,258224930,9140,9140,9140,9140,0
|
|
20240408,180800,258224930,9140,9140,9140,9140,0
|
|
20240408,180700,258224930,9140,9140,9140,9140,0
|
|
20240408,180600,258224930,9140,9140,9140,9140,0
|
|
20240408,180500,258224930,9140,9140,9140,9140,0
|
|
20240408,180400,258224930,9140,9140,9140,9140,0
|
|
20240408,180300,258224930,9140,9140,9140,9140,0
|
|
20240408,180200,258224930,9140,9140,9140,9140,0
|
|
20240408,180100,258224930,9140,9140,9140,9140,0
|
|
20240408,180000,258224930,9140,9140,9140,9140,0
|
|
20240408,175900,258224930,9140,9140,9140,9140,0
|
|
20240408,175800,258224930,9140,9140,9140,9140,0
|
|
20240408,175700,258224930,9140,9140,9140,9140,0
|
|
20240408,175600,258224930,9140,9140,9140,9140,425
|
|
20240408,175500,258224930,9140,9140,9140,9140,0
|
|
20240408,175400,258224930,9140,9140,9140,9140,0
|
|
20240408,175300,258224930,9140,9140,9140,9140,0
|
|
20240408,175200,258224930,9140,9140,9140,9140,0
|
|
20240408,175100,258224930,9140,9140,9140,9140,0
|
|
20240408,175000,258224930,9140,9140,9140,9140,0
|
|
20240408,174900,258224930,9140,9140,9140,9140,0
|
|
20240408,174800,258224930,9140,9140,9140,9140,0
|
|
20240408,174700,258224930,9140,9140,9140,9140,0
|
|
20240408,174600,258224930,9140,9140,9140,9140,0
|
|
20240408,174500,258224930,9140,9140,9140,9140,0
|
|
20240408,174400,258224930,9140,9140,9140,9140,0
|
|
20240408,174300,258224930,9140,9140,9140,9140,0
|
|
20240408,174200,258224930,9140,9140,9140,9140,0
|
|
20240408,174100,258224930,9140,9140,9140,9140,0
|
|
20240408,174000,258224930,9140,9140,9140,9140,0
|
|
20240408,173900,258224930,9140,9140,9140,9140,0
|
|
20240408,173800,258224930,9140,9140,9140,9140,0
|
|
20240408,173700,258224930,9140,9140,9140,9140,0
|
|
20240408,173600,258224930,9140,9140,9140,9140,0
|
|
20240408,173500,258224930,9140,9140,9140,9140,0
|
|
20240408,173400,258224930,9140,9140,9140,9140,0
|
|
20240408,173300,258224930,9140,9140,9140,9140,0
|
|
20240408,173200,258224930,9140,9140,9140,9140,0
|
|
20240408,173100,258224930,9140,9140,9140,9140,0
|
|
20240408,173000,258224930,9140,9140,9140,9140,0
|
|
20240408,172900,258224930,9140,9140,9140,9140,0
|
|
20240408,172800,258224930,9140,9140,9140,9140,0
|
|
20240408,172700,258224930,9140,9140,9140,9140,0
|
|
20240408,172600,258224930,9140,9140,9140,9140,425
|
|
20240408,172500,258224930,9140,9140,9140,9140,0
|
|
20240408,172400,258224930,9140,9140,9140,9140,0
|
|
20240408,172300,258224930,9140,9140,9140,9140,0
|
|
20240408,172200,258224930,9140,9140,9140,9140,0
|
|
20240408,172100,258224930,9140,9140,9140,9140,0
|
|
20240408,172000,258224930,9140,9140,9140,9140,0
|
|
20240408,171900,258224930,9140,9140,9140,9140,0
|
|
20240408,171800,258224930,9140,9140,9140,9140,0
|
|
20240408,171700,258224930,9140,9140,9140,9140,0
|
|
20240408,171600,258224930,9140,9140,9140,9140,0
|
|
20240408,171500,258224930,9140,9140,9140,9140,0
|
|
20240408,171400,258224930,9140,9140,9140,9140,0
|
|
20240408,171300,258224930,9140,9140,9140,9140,0
|
|
20240408,171200,258224930,9140,9140,9140,9140,0
|
|
20240408,171100,258224930,9140,9140,9140,9140,0
|
|
20240408,171000,258224930,9140,9140,9140,9140,0
|
|
20240408,170900,258224930,9140,9140,9140,9140,0
|
|
20240408,170800,258224930,9140,9140,9140,9140,0
|
|
20240408,170700,258224930,9140,9140,9140,9140,0
|
|
20240408,170600,258224930,9140,9140,9140,9140,0
|
|
20240408,170500,258224930,9140,9140,9140,9140,0
|
|
20240408,170400,258224930,9140,9140,9140,9140,0
|
|
20240408,170300,258224930,9140,9140,9140,9140,0
|
|
20240408,170200,258224930,9140,9140,9140,9140,0
|
|
20240408,170100,258224930,9140,9140,9140,9140,0
|
|
20240408,170000,258224930,9140,9140,9140,9140,0
|
|
20240408,165900,258224930,9140,9140,9140,9140,0
|
|
20240408,165800,258224930,9140,9140,9140,9140,0
|
|
20240408,165700,258224930,9140,9140,9140,9140,0
|
|
20240408,165600,258224930,9140,9140,9140,9140,425
|
|
20240408,165500,258224930,9140,9140,9140,9140,0
|
|
20240408,165400,258224930,9140,9140,9140,9140,0
|
|
20240408,165300,258224930,9140,9140,9140,9140,0
|
|
20240408,165200,258224930,9140,9140,9140,9140,0
|
|
20240408,165100,258224930,9140,9140,9140,9140,0
|
|
20240408,165000,258224930,9140,9140,9140,9140,0
|
|
20240408,164900,258224930,9140,9140,9140,9140,0
|
|
20240408,164800,258224930,9140,9140,9140,9140,0
|
|
20240408,164700,258224930,9140,9140,9140,9140,0
|
|
20240408,164600,258224930,9140,9140,9140,9140,0
|
|
20240408,164500,258224930,9140,9140,9140,9140,0
|
|
20240408,164400,258224930,9140,9140,9140,9140,0
|
|
20240408,164300,258224930,9140,9140,9140,9140,0
|
|
20240408,164200,258224930,9140,9140,9140,9140,0
|
|
20240408,164100,258224930,9140,9140,9140,9140,0
|
|
20240408,164000,258224930,9140,9140,9140,9140,0
|
|
20240408,163900,258224930,9140,9140,9140,9140,0
|
|
20240408,163800,258224930,9140,9140,9140,9140,0
|
|
20240408,163700,258224930,9140,9140,9140,9140,0
|
|
20240408,163600,258224930,9140,9140,9140,9140,0
|
|
20240408,163500,258224930,9140,9140,9140,9140,0
|
|
20240408,163400,258224930,9140,9140,9140,9140,0
|
|
20240408,163300,258224930,9140,9140,9140,9140,0
|
|
20240408,163200,258224930,9140,9140,9140,9140,0
|
|
20240408,163100,258224930,9140,9140,9140,9140,0
|
|
20240408,163000,258224930,9140,9140,9140,9140,0
|
|
20240408,162900,258224930,9140,9140,9140,9140,0
|
|
20240408,162800,258224930,9140,9140,9140,9140,0
|
|
20240408,162700,258224930,9140,9140,9140,9140,0
|
|
20240408,162600,258224930,9140,9140,9140,9140,425
|
|
20240408,162500,258224930,9140,9140,9140,9140,0
|
|
20240408,162400,258224930,9140,9140,9140,9140,0
|
|
20240408,162300,258224930,9140,9140,9140,9140,0
|
|
20240408,162200,258224930,9140,9140,9140,9140,0
|
|
20240408,162100,258224930,9140,9140,9140,9140,0
|
|
20240408,162000,258224930,9140,9140,9140,9140,0
|
|
20240408,161900,258224930,9140,9140,9140,9140,0
|
|
20240408,161800,258224930,9140,9140,9140,9140,0
|
|
20240408,161700,258224930,9140,9140,9140,9140,0
|
|
20240408,161600,258224930,9140,9140,9140,9140,0
|
|
20240408,161500,258224930,9140,9140,9140,9140,0
|
|
20240408,161400,258224930,9140,9140,9140,9140,0
|
|
20240408,161300,258224930,9140,9140,9140,9140,0
|
|
20240408,161200,258224930,9140,9140,9140,9140,0
|
|
20240408,161100,258224930,9140,9140,9140,9140,0
|
|
20240408,161000,258224930,9140,9140,9140,9140,0
|
|
20240408,160900,258224930,9140,9140,9140,9140,0
|
|
20240408,160800,258224930,9140,9140,9140,9140,0
|
|
20240408,160700,258224930,9140,9140,9140,9140,0
|
|
20240408,160600,258224930,9140,9140,9140,9140,0
|
|
20240408,160500,258224930,9140,9140,9140,9140,0
|
|
20240408,160400,258224930,9140,9140,9140,9140,0
|
|
20240408,160300,258224930,9140,9140,9140,9140,0
|
|
20240408,160200,258224930,9140,9140,9140,9140,0
|
|
20240408,160100,258224930,9140,9140,9140,9140,0
|
|
20240408,160000,258224930,9140,9140,9140,9140,0
|
|
20240408,155900,258224930,9140,9140,9140,9140,0
|
|
20240408,155800,258224930,9140,9140,9140,9140,0
|
|
20240408,155700,258224930,9140,9140,9140,9140,0
|
|
20240408,155600,258224930,9140,9140,9140,9140,425
|
|
20240408,155500,258224930,9140,9140,9140,9140,0
|
|
20240408,155400,258224930,9140,9140,9140,9140,0
|
|
20240408,155300,258224930,9140,9140,9140,9140,0
|
|
20240408,155200,258224930,9140,9140,9140,9140,0
|
|
20240408,155100,258224930,9140,9140,9140,9140,0
|
|
20240408,155000,258224930,9140,9140,9140,9140,0
|
|
20240408,154900,258224930,9140,9140,9140,9140,0
|
|
20240408,154800,258224930,9140,9140,9140,9140,0
|
|
20240408,154700,258224930,9140,9140,9140,9140,0
|
|
20240408,154600,258224930,9140,9140,9140,9140,0
|
|
20240408,154500,258224930,9140,9140,9140,9140,0
|
|
20240408,154400,258224930,9140,9140,9140,9140,0
|
|
20240408,154300,258224930,9140,9140,9140,9140,0
|
|
20240408,154200,258224930,9140,9140,9140,9140,0
|
|
20240408,154100,258224930,9140,9140,9140,9140,0
|
|
20240408,154000,258224930,9140,9140,9140,9140,0
|
|
20240408,153900,258224930,9140,9140,9140,9140,0
|
|
20240408,153800,258224930,9140,9140,9140,9140,0
|
|
20240408,153700,258224930,9140,9140,9140,9140,0
|
|
20240408,153600,258224930,9140,9140,9140,9140,0
|
|
20240408,153500,258224930,9140,9140,9140,9140,0
|
|
20240408,153400,258224930,9140,9140,9140,9140,0
|
|
20240408,153300,258224930,9140,9140,9140,9140,0
|
|
20240408,153200,258224930,9140,9140,9140,9140,0
|
|
20240408,153100,258224930,9140,9140,9140,9140,0
|
|
20240408,153000,258224930,9140,9140,9140,9140,425
|
|
20240408,152900,254340430,9130,9130,9130,9130,0
|
|
20240408,152800,254340430,9130,9130,9130,9130,0
|
|
20240408,152700,254340430,9130,9130,9130,9130,0
|
|
20240408,152600,254340430,9130,9130,9130,9130,0
|
|
20240408,152500,254340430,9130,9130,9130,9130,0
|
|
20240408,152400,254340430,9130,9130,9130,9130,0
|
|
20240408,152300,254340430,9130,9130,9130,9130,0
|
|
20240408,152200,254340430,9130,9130,9130,9130,0
|
|
20240408,152100,254340430,9130,9130,9130,9130,0
|
|
20240408,152000,254340430,9130,9130,9130,9130,0
|
|
20240408,151900,254340430,9130,9140,9160,9130,815
|
|
20240408,151800,246880440,9140,9140,9140,9140,874
|
|
20240408,151700,238892080,9140,9140,9140,9140,0
|
|
20240408,151600,238892080,9140,9160,9160,9140,699
|
|
20240408,151500,232495890,9160,9160,9160,9160,0
|
|
20240408,151400,232495890,9160,9150,9160,9150,5
|
|
20240408,151300,232450130,9150,9150,9150,9150,90
|
|
20240408,151200,231626630,9160,9160,9160,9160,68
|
|
20240408,151100,231003750,9150,9150,9150,9150,0
|
|
20240408,151000,231003750,9150,9150,9150,9150,0
|
|
20240408,150900,231003750,9150,9160,9160,9150,10
|
|
20240408,150800,230912160,9170,9170,9170,9170,0
|
|
20240408,150700,230912160,9170,9150,9170,9150,26
|
|
20240408,150600,230674060,9170,9170,9170,9170,1
|
|
20240408,150500,230664890,9170,9170,9170,9170,0
|
|
20240408,150400,230664890,9170,9170,9170,9170,0
|
|
20240408,150300,230664890,9170,9150,9170,9150,17
|
|
20240408,150200,230509300,9150,9160,9160,9150,492
|
|
20240408,150100,226007330,9160,9160,9160,9160,0
|
|
20240408,150000,226007330,9160,9160,9160,9160,1
|
|
20240408,145900,225998170,9160,9160,9160,9160,17
|
|
20240408,145800,225842450,9170,9170,9170,9170,15
|
|
20240408,145700,225704900,9170,9170,9170,9170,0
|
|
20240408,145600,225704900,9170,9170,9170,9170,1
|
|
20240408,145500,225695730,9160,9160,9160,9160,97
|
|
20240408,145400,224807210,9160,9160,9160,9160,17
|
|
20240408,145300,224651490,9170,9170,9170,9170,0
|
|
20240408,145200,224651490,9170,9160,9170,9160,520
|
|
20240408,145100,219888190,9160,9160,9160,9160,3
|
|
20240408,145000,219860710,9160,9160,9160,9160,0
|
|
20240408,144900,219860710,9160,9160,9160,9160,0
|
|
20240408,144800,219860710,9160,9160,9160,9160,0
|
|
20240408,144700,219860710,9160,9160,9160,9160,0
|
|
20240408,144600,219860710,9160,9160,9160,9160,0
|
|
20240408,144500,219860710,9160,9160,9160,9160,0
|
|
20240408,144400,219860710,9160,9160,9160,9160,0
|
|
20240408,144300,219860710,9160,9160,9160,9160,265
|
|
20240408,144200,217433310,9170,9170,9170,9170,1
|
|
20240408,144100,217424140,9160,9160,9160,9150,74
|
|
20240408,144000,216746320,9160,9160,9160,9160,1
|
|
20240408,143900,216737160,9160,9160,9160,9160,0
|
|
20240408,143800,216737160,9160,9160,9160,9160,0
|
|
20240408,143700,216737160,9160,9160,9160,9160,1
|
|
20240408,143600,216728000,9160,9160,9160,9160,20
|
|
20240408,143500,216544800,9160,9160,9160,9160,9
|
|
20240408,143400,216462360,9160,9160,9160,9160,250
|
|
20240408,143300,214172360,9160,9160,9160,9160,1
|
|
20240408,143200,214163200,9160,9160,9160,9160,0
|
|
20240408,143100,214163200,9160,9160,9160,9160,3
|
|
20240408,143000,214135720,9160,9150,9160,9150,8
|
|
20240408,142900,214062460,9160,9160,9160,9160,0
|
|
20240408,142800,214062460,9160,9160,9160,9160,2
|
|
20240408,142700,214044140,9160,9160,9160,9160,0
|
|
20240408,142600,214044140,9160,9160,9160,9160,1
|
|
20240408,142500,214034980,9160,9160,9160,9160,18
|
|
20240408,142400,213870100,9160,9160,9160,9160,0
|
|
20240408,142300,213870100,9160,9160,9160,9160,1
|
|
20240408,142200,213860940,9150,9150,9150,9150,0
|
|
20240408,142100,213860940,9150,9150,9150,9150,0
|
|
20240408,142000,213860940,9150,9150,9150,9150,0
|
|
20240408,141900,213860940,9150,9150,9150,9150,782
|
|
20240408,141800,206705640,9150,9150,9150,9150,52
|
|
20240408,141700,206229840,9160,9160,9160,9160,16
|
|
20240408,141600,206083280,9150,9150,9150,9150,17
|
|
20240408,141500,205927730,9160,9160,9160,9160,10
|
|
20240408,141400,205836130,9160,9160,9160,9160,17
|
|
20240408,141300,205680410,9160,9160,9160,9160,23
|
|
20240408,141200,205469730,9150,9150,9150,9150,2
|
|
20240408,141100,205451430,9160,9160,9160,9160,3
|
|
20240408,141000,205423950,9160,9160,9160,9160,1
|
|
20240408,140900,205414790,9160,9160,9160,9160,0
|
|
20240408,140800,205414790,9160,9160,9160,9160,0
|
|
20240408,140700,205414790,9160,9160,9160,9160,1
|
|
20240408,140600,205405630,9160,9160,9160,9160,0
|
|
20240408,140500,205405630,9160,9160,9160,9160,10
|
|
20240408,140400,205314030,9160,9160,9160,9160,18
|
|
20240408,140300,205149150,9170,9170,9170,9170,1
|
|
20240408,140200,205139980,9170,9170,9170,9170,1
|
|
20240408,140100,205130810,9170,9170,9170,9170,3
|
|
20240408,140000,205103300,9170,9170,9170,9170,0
|
|
20240408,135900,205103300,9170,9170,9170,9170,0
|
|
20240408,135800,205103300,9170,9170,9170,9170,0
|
|
20240408,135700,205103300,9170,9170,9170,9170,0
|
|
20240408,135600,205103300,9170,9170,9170,9170,1
|
|
20240408,135500,205094130,9160,9160,9160,9160,0
|
|
20240408,135400,205094130,9160,9160,9160,9160,0
|
|
20240408,135300,205094130,9160,9160,9160,9160,0
|
|
20240408,135200,205094130,9160,9160,9160,9160,0
|
|
20240408,135100,205094130,9160,9160,9160,9160,5
|
|
20240408,135000,205048330,9160,9160,9160,9160,4
|
|
20240408,134900,205011690,9160,9160,9160,9160,4
|
|
20240408,134800,204975050,9160,9160,9160,9160,38
|
|
20240408,134700,204626970,9160,9160,9160,9160,53
|
|
20240408,134600,204141490,9160,9160,9160,9160,16
|
|
20240408,134500,203994930,9160,9160,9160,9160,0
|
|
20240408,134400,203994930,9160,9160,9160,9160,5
|
|
20240408,134300,203949130,9160,9160,9160,9160,26
|
|
20240408,134200,203710970,9160,9160,9160,9160,9
|
|
20240408,134100,203628530,9160,9160,9160,9160,25
|
|
20240408,134000,203399530,9160,9160,9160,9160,45
|
|
20240408,133900,202987330,9160,9160,9160,9160,40
|
|
20240408,133800,202620930,9160,9160,9160,9160,10
|
|
20240408,133700,202529330,9160,9160,9160,9160,0
|
|
20240408,133600,202529330,9160,9170,9170,9160,93
|
|
20240408,133500,201677430,9170,9170,9170,9170,0
|
|
20240408,133400,201677430,9170,9170,9170,9170,0
|
|
20240408,133300,201677430,9170,9170,9170,9170,10
|
|
20240408,133200,201585730,9170,9170,9170,9170,0
|
|
20240408,133100,201585730,9170,9170,9170,9170,34
|
|
20240408,133000,201273950,9170,9170,9170,9170,2
|
|
20240408,132900,201255610,9160,9160,9160,9160,0
|
|
20240408,132800,201255610,9160,9160,9160,9160,0
|
|
20240408,132700,201255610,9160,9160,9160,9160,2
|
|
20240408,132600,201237290,9170,9170,9170,9170,0
|
|
20240408,132500,201237290,9170,9170,9170,9170,0
|
|
20240408,132400,201237290,9170,9170,9170,9170,11
|
|
20240408,132300,201136420,9170,9170,9170,9170,25
|
|
20240408,132200,200907170,9170,9170,9170,9170,3
|
|
20240408,132100,200879660,9170,9170,9170,9170,3
|
|
20240408,132000,200852150,9170,9170,9170,9170,0
|
|
20240408,131900,200852150,9170,9170,9170,9170,0
|
|
20240408,131800,200852150,9170,9170,9170,9170,10
|
|
20240408,131700,200760450,9170,9150,9170,9150,2
|
|
20240408,131600,200742130,9160,9160,9160,9160,0
|
|
20240408,131500,200742130,9160,9160,9160,9160,46
|
|
20240408,131400,200320770,9160,9160,9160,9160,2
|
|
20240408,131300,200302450,9160,9160,9160,9160,2
|
|
20240408,131200,200284130,9160,9160,9160,9160,8
|
|
20240408,131100,200210850,9160,9160,9160,9160,1
|
|
20240408,131000,200201690,9160,9160,9160,9160,0
|
|
20240408,130900,200201690,9160,9160,9160,9160,0
|
|
20240408,130800,200201690,9160,9160,9160,9160,0
|
|
20240408,130700,200201690,9160,9160,9160,9160,176
|
|
20240408,130600,198589530,9140,9140,9140,9140,0
|
|
20240408,130500,198589530,9140,9160,9160,9140,640
|
|
20240408,130400,192731730,9150,9150,9150,9150,0
|
|
20240408,130300,192731730,9150,9180,9180,9150,2281
|
|
20240408,130200,171844110,9170,9170,9170,9170,300
|
|
20240408,130100,169093110,9170,9170,9170,9170,0
|
|
20240408,130000,169093110,9170,9170,9170,9170,0
|
|
20240408,125900,169093110,9170,9180,9180,9170,1012
|
|
20240408,125800,159813050,9180,9180,9180,9180,0
|
|
20240408,125700,159813050,9180,9180,9180,9180,0
|
|
20240408,125600,159813050,9180,9180,9180,9180,2
|
|
20240408,125500,159794690,9180,9180,9180,9180,1
|
|
20240408,125400,159785510,9170,9170,9170,9170,26
|
|
20240408,125300,159547090,9180,9180,9180,9180,1
|
|
20240408,125200,159537910,9180,9180,9180,9180,1
|
|
20240408,125100,159528730,9180,9180,9180,9180,7
|
|
20240408,125000,159464470,9180,9180,9180,9180,1
|
|
20240408,124900,159455290,9180,9180,9180,9180,101
|
|
20240408,124800,158528110,9180,9180,9180,9180,3
|
|
20240408,124700,158500570,9180,9180,9180,9180,0
|
|
20240408,124600,158500570,9180,9180,9180,9180,1
|
|
20240408,124500,158491390,9180,9180,9180,9180,4
|
|
20240408,124400,158454670,9180,9180,9180,9180,2
|
|
20240408,124300,158436310,9180,9180,9180,9180,2
|
|
20240408,124200,158417950,9180,9180,9180,9180,2
|
|
20240408,124100,158399590,9180,9180,9180,9180,24
|
|
20240408,124000,158179270,9180,9180,9180,9180,64
|
|
20240408,123900,157591750,9180,9180,9180,9180,0
|
|
20240408,123800,157591750,9180,9180,9180,9180,0
|
|
20240408,123700,157591750,9180,9180,9180,9180,0
|
|
20240408,123600,157591750,9180,9190,9190,9180,918
|
|
20240408,123500,149164410,9190,9190,9190,9190,160
|
|
20240408,123400,147694010,9190,9190,9190,9190,0
|
|
20240408,123300,147694010,9190,9190,9190,9190,0
|
|
20240408,123200,147694010,9190,9190,9190,9190,156
|
|
20240408,123100,146260370,9190,9190,9190,9190,25
|
|
20240408,123000,146030620,9190,9200,9200,9190,888
|
|
20240408,122900,137868590,9200,9200,9200,9200,0
|
|
20240408,122800,137868590,9200,9200,9200,9200,0
|
|
20240408,122700,137868590,9200,9200,9200,9200,0
|
|
20240408,122600,137868590,9200,9200,9200,9200,0
|
|
20240408,122500,137868590,9200,9200,9200,9200,0
|
|
20240408,122400,137868590,9200,9200,9200,9200,74
|
|
20240408,122300,137187790,9200,9200,9200,9200,4
|
|
20240408,122200,137150990,9200,9200,9200,9200,0
|
|
20240408,122100,137150990,9200,9210,9210,9200,429
|
|
20240408,122000,133203990,9210,9210,9210,9210,1
|
|
20240408,121900,133194780,9220,9220,9220,9220,0
|
|
20240408,121800,133194780,9220,9220,9220,9220,0
|
|
20240408,121700,133194780,9220,9220,9220,9220,0
|
|
20240408,121600,133194780,9220,9220,9220,9220,1
|
|
20240408,121500,133185560,9210,9210,9210,9210,0
|
|
20240408,121400,133185560,9210,9210,9210,9210,0
|
|
20240408,121300,133185560,9210,9200,9210,9200,221
|
|
20240408,121200,131151150,9200,9200,9200,9200,0
|
|
20240408,121100,131151150,9200,9200,9200,9200,42
|
|
20240408,121000,130764750,9200,9200,9200,9200,0
|
|
20240408,120900,130764750,9200,9200,9200,9200,0
|
|
20240408,120800,130764750,9200,9200,9200,9200,57
|
|
20240408,120700,130240350,9200,9200,9200,9200,2
|
|
20240408,120600,130221950,9200,9200,9200,9200,0
|
|
20240408,120500,130221950,9200,9200,9200,9200,1
|
|
20240408,120400,130212750,9200,9200,9200,9200,0
|
|
20240408,120300,130212750,9200,9200,9200,9200,0
|
|
20240408,120200,130212750,9200,9200,9200,9200,2
|
|
20240408,120100,130194350,9210,9210,9210,9210,24
|
|
20240408,120000,129973310,9210,9210,9210,9210,0
|
|
20240408,115900,129973310,9210,9210,9210,9210,1
|
|
20240408,115800,129964100,9210,9210,9210,9210,0
|
|
20240408,115700,129964100,9210,9210,9210,9210,2
|
|
20240408,115600,129945680,9210,9210,9210,9210,1
|
|
20240408,115500,129936470,9210,9210,9210,9210,0
|
|
20240408,115400,129936470,9210,9210,9210,9210,10
|
|
20240408,115300,129844370,9210,9210,9210,9210,79
|
|
20240408,115200,129116780,9220,9220,9220,9220,1
|
|
20240408,115100,129107560,9220,9220,9220,9220,22
|
|
20240408,115000,128904720,9220,9220,9220,9220,0
|
|
20240408,114900,128904720,9220,9220,9220,9220,0
|
|
20240408,114800,128904720,9220,9220,9220,9220,1
|
|
20240408,114700,128895500,9220,9220,9220,9220,0
|
|
20240408,114600,128895500,9220,9220,9220,9220,1
|
|
20240408,114500,128886280,9220,9220,9220,9220,0
|
|
20240408,114400,128886280,9220,9220,9220,9220,0
|
|
20240408,114300,128886280,9220,9220,9220,9220,1
|
|
20240408,114200,128877060,9220,9220,9220,9220,0
|
|
20240408,114100,128877060,9220,9220,9220,9220,46
|
|
20240408,114000,128452940,9220,9220,9220,9220,2
|
|
20240408,113900,128434500,9210,9210,9210,9210,19
|
|
20240408,113800,128259510,9210,9210,9210,9210,0
|
|
20240408,113700,128259510,9210,9210,9210,9210,10
|
|
20240408,113600,128167410,9220,9220,9220,9220,0
|
|
20240408,113500,128167410,9220,9220,9220,9220,0
|
|
20240408,113400,128167410,9220,9220,9220,9220,0
|
|
20240408,113300,128167410,9220,9220,9220,9220,2
|
|
20240408,113200,128148970,9220,9220,9220,9220,1
|
|
20240408,113100,128139750,9220,9220,9220,9220,21
|
|
20240408,113000,127946130,9220,9220,9220,9220,0
|
|
20240408,112900,127946130,9220,9220,9220,9220,0
|
|
20240408,112800,127946130,9220,9220,9220,9220,0
|
|
20240408,112700,127946130,9220,9220,9220,9220,0
|
|
20240408,112600,127946130,9220,9220,9220,9220,0
|
|
20240408,112500,127946130,9220,9220,9220,9220,0
|
|
20240408,112400,127946130,9220,9220,9220,9220,0
|
|
20240408,112300,127946130,9220,9220,9220,9220,0
|
|
20240408,112200,127946130,9220,9220,9220,9220,0
|
|
20240408,112100,127946130,9220,9220,9220,9220,45
|
|
20240408,112000,127531230,9220,9220,9220,9220,0
|
|
20240408,111900,127531230,9220,9220,9220,9220,0
|
|
20240408,111800,127531230,9220,9220,9220,9220,0
|
|
20240408,111700,127531230,9220,9220,9220,9220,10
|
|
20240408,111600,127439030,9220,9220,9220,9220,1
|
|
20240408,111500,127429810,9220,9220,9220,9220,0
|
|
20240408,111400,127429810,9220,9220,9220,9220,0
|
|
20240408,111300,127429810,9220,9220,9220,9220,1
|
|
20240408,111200,127420590,9200,9200,9200,9200,0
|
|
20240408,111100,127420590,9200,9200,9200,9200,0
|
|
20240408,111000,127420590,9200,9200,9200,9200,9
|
|
20240408,110900,127337790,9200,9200,9200,9200,0
|
|
20240408,110800,127337790,9200,9200,9200,9200,0
|
|
20240408,110700,127337790,9200,9200,9200,9200,258
|
|
20240408,110600,124964190,9200,9210,9210,9200,401
|
|
20240408,110500,121273680,9230,9230,9230,9230,0
|
|
20240408,110400,121273680,9230,9230,9230,9230,0
|
|
20240408,110300,121273680,9230,9230,9230,9230,0
|
|
20240408,110200,121273680,9230,9230,9230,9230,10
|
|
20240408,110100,121181380,9230,9230,9230,9230,12
|
|
20240408,110000,121070620,9230,9230,9230,9230,1
|
|
20240408,105900,121061390,9230,9230,9230,9230,43
|
|
20240408,105800,120664500,9230,9230,9230,9230,0
|
|
20240408,105700,120664500,9230,9230,9230,9230,0
|
|
20240408,105600,120664500,9230,9230,9230,9230,4
|
|
20240408,105500,120627580,9230,9210,9230,9210,261
|
|
20240408,105400,118219210,9200,9200,9200,9200,0
|
|
20240408,105300,118219210,9200,9200,9200,9200,2
|
|
20240408,105200,118200810,9210,9210,9210,9210,4
|
|
20240408,105100,118163970,9210,9210,9210,9210,18
|
|
20240408,105000,117998190,9210,9210,9210,9210,0
|
|
20240408,104900,117998190,9210,9210,9210,9210,10
|
|
20240408,104800,117906090,9210,9210,9210,9210,4
|
|
20240408,104700,117869250,9210,9210,9210,9210,0
|
|
20240408,104600,117869250,9210,9210,9210,9210,1078
|
|
20240408,104500,107940870,9200,9210,9210,9200,1012
|
|
20240408,104400,98630420,9210,9210,9210,9210,7
|
|
20240408,104300,98565950,9200,9200,9200,9200,0
|
|
20240408,104200,98565950,9200,9200,9200,9200,2
|
|
20240408,104100,98547550,9200,9200,9200,9200,38
|
|
20240408,104000,98197950,9200,9200,9200,9200,0
|
|
20240408,103900,98197950,9200,9200,9200,9200,0
|
|
20240408,103800,98197950,9200,9200,9200,9200,35
|
|
20240408,103700,97875950,9190,9210,9210,9190,995
|
|
20240408,103600,88720570,9230,9230,9230,9230,500
|
|
20240408,103500,84105570,9230,9230,9230,9230,0
|
|
20240408,103400,84105570,9230,9230,9230,9230,0
|
|
20240408,103300,84105570,9230,9230,9230,9230,1
|
|
20240408,103200,84096340,9230,9220,9230,9220,800
|
|
20240408,103100,76712370,9220,9220,9220,9220,23
|
|
20240408,103000,76500310,9220,9220,9220,9220,0
|
|
20240408,102900,76500310,9220,9220,9220,9220,0
|
|
20240408,102800,76500310,9220,9220,9220,9220,500
|
|
20240408,102700,71890310,9220,9220,9220,9220,4
|
|
20240408,102600,71853430,9210,9210,9210,9210,0
|
|
20240408,102500,71853430,9210,9210,9210,9210,0
|
|
20240408,102400,71853430,9210,9210,9210,9210,0
|
|
20240408,102300,71853430,9210,9210,9210,9210,0
|
|
20240408,102200,71853430,9210,9210,9210,9210,10
|
|
20240408,102100,71761330,9210,9210,9210,9210,0
|
|
20240408,102000,71761330,9210,9210,9210,9210,0
|
|
20240408,101900,71761330,9210,9210,9210,9210,0
|
|
20240408,101800,71761330,9210,9220,9220,9210,8
|
|
20240408,101700,71687640,9220,9220,9220,9220,0
|
|
20240408,101600,71687640,9220,9220,9220,9220,0
|
|
20240408,101500,71687640,9220,9220,9220,9220,66
|
|
20240408,101400,71079120,9220,9220,9220,9220,19
|
|
20240408,101300,70903940,9230,9230,9230,9230,0
|
|
20240408,101200,70903940,9230,9230,9230,9230,0
|
|
20240408,101100,70903940,9230,9230,9230,9230,21
|
|
20240408,101000,70710110,9210,9210,9210,9210,0
|
|
20240408,100900,70710110,9210,9210,9210,9210,0
|
|
20240408,100800,70710110,9210,9220,9220,9210,66
|
|
20240408,100700,70102140,9220,9220,9220,9220,207
|
|
20240408,100600,68193600,9230,9230,9230,9230,79
|
|
20240408,100500,67464430,9230,9230,9230,9230,21
|
|
20240408,100400,67270600,9230,9230,9230,9230,20
|
|
20240408,100300,67086000,9230,9230,9230,9230,2
|
|
20240408,100200,67067540,9230,9230,9230,9230,0
|
|
20240408,100100,67067540,9230,9230,9230,9230,40
|
|
20240408,100000,66698340,9230,9230,9230,9230,0
|
|
20240408,095900,66698340,9230,9210,9230,9210,18
|
|
20240408,095800,66532220,9230,9210,9230,9210,129
|
|
20240408,095700,65342230,9210,9210,9210,9210,0
|
|
20240408,095600,65342230,9210,9210,9210,9210,0
|
|
20240408,095500,65342230,9210,9210,9210,9210,0
|
|
20240408,095400,65342230,9210,9220,9220,9210,970
|
|
20240408,095300,56408240,9230,9230,9230,9230,62
|
|
20240408,095200,55835980,9230,9230,9230,9230,1
|
|
20240408,095100,55826750,9210,9210,9210,9210,0
|
|
20240408,095000,55826750,9210,9210,9210,9210,0
|
|
20240408,094900,55826750,9210,9210,9210,9210,96
|
|
20240408,094800,54942590,9210,9210,9210,9210,1
|
|
20240408,094700,54933380,9200,9200,9210,9200,264
|
|
20240408,094600,52504570,9200,9200,9200,9200,0
|
|
20240408,094500,52504570,9200,9200,9200,9200,3
|
|
20240408,094400,52476970,9200,9200,9200,9200,2
|
|
20240408,094300,52458570,9200,9200,9200,9200,181
|
|
20240408,094200,50793370,9210,9210,9210,9210,76
|
|
20240408,094100,50093410,9200,9210,9210,9200,423
|
|
20240408,094000,46197590,9200,9200,9200,9200,0
|
|
20240408,093900,46197590,9200,9210,9210,9200,544
|
|
20240408,093800,41192350,9200,9200,9200,9200,5
|
|
20240408,093700,41146350,9200,9200,9200,9200,0
|
|
20240408,093600,41146350,9200,9200,9200,9200,740
|
|
20240408,093500,34338350,9190,9190,9190,9190,0
|
|
20240408,093400,34338350,9190,9220,9220,9190,339
|
|
20240408,093300,31221120,9210,9210,9210,9210,0
|
|
20240408,093200,31221120,9210,9210,9210,9210,0
|
|
20240408,093100,31221120,9210,9210,9210,9210,0
|
|
20240408,093000,31221120,9210,9210,9210,9210,0
|
|
20240408,092900,31221120,9210,9210,9210,9210,106
|
|
20240408,092800,30244860,9210,9210,9210,9210,0
|
|
20240408,092700,30244860,9210,9210,9210,9210,0
|
|
20240408,092600,30244860,9210,9210,9210,9210,168
|
|
20240408,092500,28697580,9210,9210,9210,9210,333
|
|
20240408,092400,25630650,9210,9210,9210,9210,20
|
|
20240408,092300,25446450,9180,9190,9190,9180,28
|
|
20240408,092200,25189390,9180,9180,9180,9180,0
|
|
20240408,092100,25189390,9180,9180,9180,9180,0
|
|
20240408,092000,25189390,9180,9180,9180,9180,280
|
|
20240408,091900,22618990,9210,9210,9210,9210,0
|
|
20240408,091800,22618990,9210,9200,9210,9200,10
|
|
20240408,091700,22526960,9180,9210,9210,9180,616
|
|
20240408,091600,16859910,9210,9210,9210,9210,0
|
|
20240408,091500,16859910,9210,9210,9250,9210,515
|
|
20240408,091400,12116540,9210,9210,9210,9210,0
|
|
20240408,091300,12116540,9210,9230,9230,9210,57
|
|
20240408,091200,11591530,9220,9240,9240,9220,452
|
|
20240408,091100,7423080,9240,9230,9240,9230,40
|
|
20240408,091000,7053870,9230,9260,9260,9230,51
|
|
20240408,090900,6582980,9250,9260,9260,9250,178
|
|
20240408,090800,4936320,9260,9260,9260,9260,15
|
|
20240408,090700,4797420,9360,9360,9360,9360,0
|
|
20240408,090600,4797420,9360,9360,9360,9360,5
|
|
20240408,090500,4750620,9250,9250,9250,9250,0
|
|
20240408,090400,4750620,9250,9250,9250,9250,0
|
|
20240408,090300,4750620,9250,9250,9250,9250,0
|
|
20240408,090200,4750620,9250,9250,9250,9250,0
|
|
20240408,090100,4750620,9250,9250,9250,9250,4
|
|
20240408,090000,4713620,9380,9390,9390,9240,502
|