636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193300,160548670,8350,8350,8350,8350,851
|
|
20240408,193200,160548670,8350,8350,8350,8350,0
|
|
20240408,193100,160548670,8350,8350,8350,8350,0
|
|
20240408,193000,160548670,8350,8350,8350,8350,0
|
|
20240408,192900,160548670,8350,8350,8350,8350,0
|
|
20240408,192800,160548670,8350,8350,8350,8350,0
|
|
20240408,192700,160548670,8350,8350,8350,8350,0
|
|
20240408,192600,160548670,8350,8350,8350,8350,0
|
|
20240408,192500,160548670,8350,8350,8350,8350,0
|
|
20240408,192400,160548670,8350,8350,8350,8350,0
|
|
20240408,192300,160548670,8350,8350,8350,8350,0
|
|
20240408,192200,160548670,8350,8350,8350,8350,0
|
|
20240408,192100,160548670,8350,8350,8350,8350,0
|
|
20240408,192000,160548670,8350,8350,8350,8350,0
|
|
20240408,191900,160548670,8350,8350,8350,8350,0
|
|
20240408,191800,160548670,8350,8350,8350,8350,0
|
|
20240408,191700,160548670,8350,8350,8350,8350,0
|
|
20240408,191600,160548670,8350,8350,8350,8350,0
|
|
20240408,191500,160548670,8350,8350,8350,8350,0
|
|
20240408,191400,160548670,8350,8350,8350,8350,0
|
|
20240408,191300,160548670,8350,8350,8350,8350,0
|
|
20240408,191200,160548670,8350,8350,8350,8350,0
|
|
20240408,191100,160548670,8350,8350,8350,8350,0
|
|
20240408,191000,160548670,8350,8350,8350,8350,0
|
|
20240408,190900,160548670,8350,8350,8350,8350,0
|
|
20240408,190800,160548670,8350,8350,8350,8350,0
|
|
20240408,190700,160548670,8350,8350,8350,8350,0
|
|
20240408,190600,160548670,8350,8350,8350,8350,0
|
|
20240408,190500,160548670,8350,8350,8350,8350,0
|
|
20240408,190400,160548670,8350,8350,8350,8350,0
|
|
20240408,190300,160548670,8350,8350,8350,8350,851
|
|
20240408,190200,160548670,8350,8350,8350,8350,0
|
|
20240408,190100,160548670,8350,8350,8350,8350,0
|
|
20240408,190000,160548670,8350,8350,8350,8350,0
|
|
20240408,185900,160548670,8350,8350,8350,8350,0
|
|
20240408,185800,160548670,8350,8350,8350,8350,0
|
|
20240408,185700,160548670,8350,8350,8350,8350,0
|
|
20240408,185600,160548670,8350,8350,8350,8350,0
|
|
20240408,185500,160548670,8350,8350,8350,8350,0
|
|
20240408,185400,160548670,8350,8350,8350,8350,0
|
|
20240408,185300,160548670,8350,8350,8350,8350,0
|
|
20240408,185200,160548670,8350,8350,8350,8350,0
|
|
20240408,185100,160548670,8350,8350,8350,8350,0
|
|
20240408,185000,160548670,8350,8350,8350,8350,0
|
|
20240408,184900,160548670,8350,8350,8350,8350,0
|
|
20240408,184800,160548670,8350,8350,8350,8350,0
|
|
20240408,184700,160548670,8350,8350,8350,8350,0
|
|
20240408,184600,160548670,8350,8350,8350,8350,0
|
|
20240408,184500,160548670,8350,8350,8350,8350,0
|
|
20240408,184400,160548670,8350,8350,8350,8350,0
|
|
20240408,184300,160548670,8350,8350,8350,8350,0
|
|
20240408,184200,160548670,8350,8350,8350,8350,0
|
|
20240408,184100,160548670,8350,8350,8350,8350,0
|
|
20240408,184000,160548670,8350,8350,8350,8350,0
|
|
20240408,183900,160548670,8350,8350,8350,8350,0
|
|
20240408,183800,160548670,8350,8350,8350,8350,0
|
|
20240408,183700,160548670,8350,8350,8350,8350,0
|
|
20240408,183600,160548670,8350,8350,8350,8350,0
|
|
20240408,183500,160548670,8350,8350,8350,8350,0
|
|
20240408,183400,160548670,8350,8350,8350,8350,0
|
|
20240408,183300,160548670,8350,8350,8350,8350,851
|
|
20240408,183200,160548670,8350,8350,8350,8350,0
|
|
20240408,183100,160548670,8350,8350,8350,8350,0
|
|
20240408,183000,160548670,8350,8350,8350,8350,0
|
|
20240408,182900,160548670,8350,8350,8350,8350,0
|
|
20240408,182800,160548670,8350,8350,8350,8350,0
|
|
20240408,182700,160548670,8350,8350,8350,8350,0
|
|
20240408,182600,160548670,8350,8350,8350,8350,0
|
|
20240408,182500,160548670,8350,8350,8350,8350,0
|
|
20240408,182400,160548670,8350,8350,8350,8350,0
|
|
20240408,182300,160548670,8350,8350,8350,8350,0
|
|
20240408,182200,160548670,8350,8350,8350,8350,0
|
|
20240408,182100,160548670,8350,8350,8350,8350,0
|
|
20240408,182000,160548670,8350,8350,8350,8350,0
|
|
20240408,181900,160548670,8350,8350,8350,8350,0
|
|
20240408,181800,160548670,8350,8350,8350,8350,0
|
|
20240408,181700,160548670,8350,8350,8350,8350,0
|
|
20240408,181600,160548670,8350,8350,8350,8350,0
|
|
20240408,181500,160548670,8350,8350,8350,8350,0
|
|
20240408,181400,160548670,8350,8350,8350,8350,0
|
|
20240408,181300,160548670,8350,8350,8350,8350,0
|
|
20240408,181200,160548670,8350,8350,8350,8350,0
|
|
20240408,181100,160548670,8350,8350,8350,8350,0
|
|
20240408,181000,160548670,8350,8350,8350,8350,0
|
|
20240408,180900,160548670,8350,8350,8350,8350,0
|
|
20240408,180800,160548670,8350,8350,8350,8350,0
|
|
20240408,180700,160548670,8350,8350,8350,8350,0
|
|
20240408,180600,160548670,8350,8350,8350,8350,0
|
|
20240408,180500,160548670,8350,8350,8350,8350,0
|
|
20240408,180400,160548670,8350,8350,8350,8350,0
|
|
20240408,180300,160548670,8350,8350,8350,8350,851
|
|
20240408,180200,160548670,8350,8350,8350,8350,0
|
|
20240408,180100,160548670,8350,8350,8350,8350,0
|
|
20240408,180000,160548670,8350,8350,8350,8350,0
|
|
20240408,175900,160548670,8350,8350,8350,8350,0
|
|
20240408,175800,160548670,8350,8350,8350,8350,0
|
|
20240408,175700,160548670,8350,8350,8350,8350,0
|
|
20240408,175600,160548670,8350,8350,8350,8350,0
|
|
20240408,175500,160548670,8350,8350,8350,8350,0
|
|
20240408,175400,160548670,8350,8350,8350,8350,0
|
|
20240408,175300,160548670,8350,8350,8350,8350,0
|
|
20240408,175200,160548670,8350,8350,8350,8350,0
|
|
20240408,175100,160548670,8350,8350,8350,8350,0
|
|
20240408,175000,160548670,8350,8350,8350,8350,0
|
|
20240408,174900,160548670,8350,8350,8350,8350,0
|
|
20240408,174800,160548670,8350,8350,8350,8350,0
|
|
20240408,174700,160548670,8350,8350,8350,8350,0
|
|
20240408,174600,160548670,8350,8350,8350,8350,0
|
|
20240408,174500,160548670,8350,8350,8350,8350,0
|
|
20240408,174400,160548670,8350,8350,8350,8350,0
|
|
20240408,174300,160548670,8350,8350,8350,8350,0
|
|
20240408,174200,160548670,8350,8350,8350,8350,0
|
|
20240408,174100,160548670,8350,8350,8350,8350,0
|
|
20240408,174000,160548670,8350,8350,8350,8350,0
|
|
20240408,173900,160548670,8350,8350,8350,8350,0
|
|
20240408,173800,160548670,8350,8350,8350,8350,0
|
|
20240408,173700,160548670,8350,8350,8350,8350,0
|
|
20240408,173600,160548670,8350,8350,8350,8350,0
|
|
20240408,173500,160548670,8350,8350,8350,8350,0
|
|
20240408,173400,160548670,8350,8350,8350,8350,0
|
|
20240408,173300,160548670,8350,8350,8350,8350,851
|
|
20240408,173200,160548670,8350,8350,8350,8350,0
|
|
20240408,173100,160548670,8350,8350,8350,8350,0
|
|
20240408,173000,160548670,8350,8350,8350,8350,0
|
|
20240408,172900,160548670,8350,8350,8350,8350,0
|
|
20240408,172800,160548670,8350,8350,8350,8350,0
|
|
20240408,172700,160548670,8350,8350,8350,8350,0
|
|
20240408,172600,160548670,8350,8350,8350,8350,0
|
|
20240408,172500,160548670,8350,8350,8350,8350,0
|
|
20240408,172400,160548670,8350,8350,8350,8350,0
|
|
20240408,172300,160548670,8350,8350,8350,8350,0
|
|
20240408,172200,160548670,8350,8350,8350,8350,0
|
|
20240408,172100,160548670,8350,8350,8350,8350,0
|
|
20240408,172000,160548670,8350,8350,8350,8350,0
|
|
20240408,171900,160548670,8350,8350,8350,8350,0
|
|
20240408,171800,160548670,8350,8350,8350,8350,0
|
|
20240408,171700,160548670,8350,8350,8350,8350,0
|
|
20240408,171600,160548670,8350,8350,8350,8350,0
|
|
20240408,171500,160548670,8350,8350,8350,8350,0
|
|
20240408,171400,160548670,8350,8350,8350,8350,0
|
|
20240408,171300,160548670,8350,8350,8350,8350,0
|
|
20240408,171200,160548670,8350,8350,8350,8350,0
|
|
20240408,171100,160548670,8350,8350,8350,8350,0
|
|
20240408,171000,160548670,8350,8350,8350,8350,0
|
|
20240408,170900,160548670,8350,8350,8350,8350,0
|
|
20240408,170800,160548670,8350,8350,8350,8350,0
|
|
20240408,170700,160548670,8350,8350,8350,8350,0
|
|
20240408,170600,160548670,8350,8350,8350,8350,0
|
|
20240408,170500,160548670,8350,8350,8350,8350,0
|
|
20240408,170400,160548670,8350,8350,8350,8350,0
|
|
20240408,170300,160548670,8350,8350,8350,8350,851
|
|
20240408,170200,160548670,8350,8350,8350,8350,0
|
|
20240408,170100,160548670,8350,8350,8350,8350,0
|
|
20240408,170000,160548670,8350,8350,8350,8350,0
|
|
20240408,165900,160548670,8350,8350,8350,8350,0
|
|
20240408,165800,160548670,8350,8350,8350,8350,0
|
|
20240408,165700,160548670,8350,8350,8350,8350,0
|
|
20240408,165600,160548670,8350,8350,8350,8350,0
|
|
20240408,165500,160548670,8350,8350,8350,8350,0
|
|
20240408,165400,160548670,8350,8350,8350,8350,0
|
|
20240408,165300,160548670,8350,8350,8350,8350,0
|
|
20240408,165200,160548670,8350,8350,8350,8350,0
|
|
20240408,165100,160548670,8350,8350,8350,8350,0
|
|
20240408,165000,160548670,8350,8350,8350,8350,0
|
|
20240408,164900,160548670,8350,8350,8350,8350,0
|
|
20240408,164800,160548670,8350,8350,8350,8350,0
|
|
20240408,164700,160548670,8350,8350,8350,8350,0
|
|
20240408,164600,160548670,8350,8350,8350,8350,0
|
|
20240408,164500,160548670,8350,8350,8350,8350,0
|
|
20240408,164400,160548670,8350,8350,8350,8350,0
|
|
20240408,164300,160548670,8350,8350,8350,8350,0
|
|
20240408,164200,160548670,8350,8350,8350,8350,0
|
|
20240408,164100,160548670,8350,8350,8350,8350,0
|
|
20240408,164000,160548670,8350,8350,8350,8350,0
|
|
20240408,163900,160548670,8350,8350,8350,8350,0
|
|
20240408,163800,160548670,8350,8350,8350,8350,0
|
|
20240408,163700,160548670,8350,8350,8350,8350,0
|
|
20240408,163600,160548670,8350,8350,8350,8350,0
|
|
20240408,163500,160548670,8350,8350,8350,8350,0
|
|
20240408,163400,160548670,8350,8350,8350,8350,0
|
|
20240408,163300,160548670,8350,8350,8350,8350,851
|
|
20240408,163200,160548670,8350,8350,8350,8350,0
|
|
20240408,163100,160548670,8350,8350,8350,8350,0
|
|
20240408,163000,160548670,8350,8350,8350,8350,0
|
|
20240408,162900,160548670,8350,8350,8350,8350,0
|
|
20240408,162800,160548670,8350,8350,8350,8350,0
|
|
20240408,162700,160548670,8350,8350,8350,8350,0
|
|
20240408,162600,160548670,8350,8350,8350,8350,0
|
|
20240408,162500,160548670,8350,8350,8350,8350,0
|
|
20240408,162400,160548670,8350,8350,8350,8350,0
|
|
20240408,162300,160548670,8350,8350,8350,8350,0
|
|
20240408,162200,160548670,8350,8350,8350,8350,0
|
|
20240408,162100,160548670,8350,8350,8350,8350,0
|
|
20240408,162000,160548670,8350,8350,8350,8350,0
|
|
20240408,161900,160548670,8350,8350,8350,8350,0
|
|
20240408,161800,160548670,8350,8350,8350,8350,0
|
|
20240408,161700,160548670,8350,8350,8350,8350,0
|
|
20240408,161600,160548670,8350,8350,8350,8350,0
|
|
20240408,161500,160548670,8350,8350,8350,8350,0
|
|
20240408,161400,160548670,8350,8350,8350,8350,0
|
|
20240408,161300,160548670,8350,8350,8350,8350,0
|
|
20240408,161200,160548670,8350,8350,8350,8350,0
|
|
20240408,161100,160548670,8350,8350,8350,8350,0
|
|
20240408,161000,160548670,8350,8350,8350,8350,0
|
|
20240408,160900,160548670,8350,8350,8350,8350,0
|
|
20240408,160800,160548670,8350,8350,8350,8350,0
|
|
20240408,160700,160548670,8350,8350,8350,8350,0
|
|
20240408,160600,160548670,8350,8350,8350,8350,0
|
|
20240408,160500,160548670,8350,8350,8350,8350,0
|
|
20240408,160400,160548670,8350,8350,8350,8350,0
|
|
20240408,160300,160548670,8350,8350,8350,8350,851
|
|
20240408,160200,160548670,8350,8350,8350,8350,0
|
|
20240408,160100,160548670,8350,8350,8350,8350,0
|
|
20240408,160000,160548670,8350,8350,8350,8350,0
|
|
20240408,155900,160548670,8350,8350,8350,8350,0
|
|
20240408,155800,160548670,8350,8350,8350,8350,0
|
|
20240408,155700,160548670,8350,8350,8350,8350,0
|
|
20240408,155600,160548670,8350,8350,8350,8350,0
|
|
20240408,155500,160548670,8350,8350,8350,8350,0
|
|
20240408,155400,160548670,8350,8350,8350,8350,0
|
|
20240408,155300,160548670,8350,8350,8350,8350,0
|
|
20240408,155200,160548670,8350,8350,8350,8350,0
|
|
20240408,155100,160548670,8350,8350,8350,8350,0
|
|
20240408,155000,160548670,8350,8350,8350,8350,0
|
|
20240408,154900,160548670,8350,8350,8350,8350,0
|
|
20240408,154800,160548670,8350,8350,8350,8350,0
|
|
20240408,154700,160548670,8350,8350,8350,8350,0
|
|
20240408,154600,160548670,8350,8350,8350,8350,0
|
|
20240408,154500,160548670,8350,8350,8350,8350,0
|
|
20240408,154400,160548670,8350,8350,8350,8350,0
|
|
20240408,154300,160548670,8350,8350,8350,8350,0
|
|
20240408,154200,160548670,8350,8350,8350,8350,0
|
|
20240408,154100,160548670,8350,8350,8350,8350,0
|
|
20240408,154000,160548670,8350,8350,8350,8350,0
|
|
20240408,153900,160548670,8350,8350,8350,8350,0
|
|
20240408,153800,160548670,8350,8350,8350,8350,0
|
|
20240408,153700,160548670,8350,8350,8350,8350,0
|
|
20240408,153600,160548670,8350,8350,8350,8350,0
|
|
20240408,153500,160548670,8350,8350,8350,8350,0
|
|
20240408,153400,160548670,8350,8350,8350,8350,0
|
|
20240408,153300,160548670,8350,8350,8350,8350,851
|
|
20240408,153200,160548670,8350,8350,8350,8350,0
|
|
20240408,153100,160548670,8350,8350,8350,8350,0
|
|
20240408,153000,160548670,8350,8350,8350,8350,851
|
|
20240408,152900,153442820,8430,8430,8430,8430,0
|
|
20240408,152800,153442820,8430,8430,8430,8430,0
|
|
20240408,152700,153442820,8430,8430,8430,8430,0
|
|
20240408,152600,153442820,8430,8430,8430,8430,0
|
|
20240408,152500,153442820,8430,8430,8430,8430,0
|
|
20240408,152400,153442820,8430,8430,8430,8430,0
|
|
20240408,152300,153442820,8430,8430,8430,8430,0
|
|
20240408,152200,153442820,8430,8430,8430,8430,0
|
|
20240408,152100,153442820,8430,8430,8430,8430,0
|
|
20240408,152000,153442820,8430,8430,8430,8430,0
|
|
20240408,151900,153442820,8430,8430,8430,8430,1
|
|
20240408,151800,153434390,8430,8430,8430,8430,0
|
|
20240408,151700,153434390,8430,8430,8430,8430,0
|
|
20240408,151600,153434390,8430,8430,8430,8430,0
|
|
20240408,151500,153434390,8430,8430,8430,8430,0
|
|
20240408,151400,153434390,8430,8430,8430,8430,14
|
|
20240408,151300,153316370,8420,8420,8420,8420,1
|
|
20240408,151200,153307950,8380,8380,8380,8380,0
|
|
20240408,151100,153307950,8380,8380,8380,8380,2
|
|
20240408,151000,153291190,8430,8430,8430,8430,10
|
|
20240408,150900,153206890,8430,8430,8430,8430,71
|
|
20240408,150800,152608360,8370,8440,8440,8370,56
|
|
20240408,150700,152139570,8380,8410,8440,8380,72
|
|
20240408,150600,151533390,8430,8430,8430,8430,0
|
|
20240408,150500,151533390,8430,8430,8430,8430,0
|
|
20240408,150400,151533390,8430,8430,8430,8430,1
|
|
20240408,150300,151524960,8420,8420,8420,8420,0
|
|
20240408,150200,151524960,8420,8420,8420,8420,0
|
|
20240408,150100,151524960,8420,8420,8420,8420,1
|
|
20240408,150000,151516540,8370,8370,8370,8370,0
|
|
20240408,145900,151516540,8370,8370,8370,8370,0
|
|
20240408,145800,151516540,8370,8380,8380,8370,47
|
|
20240408,145700,151122770,8440,8440,8440,8440,0
|
|
20240408,145600,151122770,8440,8440,8440,8440,0
|
|
20240408,145500,151122770,8440,8440,8440,8440,1
|
|
20240408,145400,151114330,8370,8370,8370,8370,0
|
|
20240408,145300,151114330,8370,8370,8370,8370,0
|
|
20240408,145200,151114330,8370,8450,8450,8370,50
|
|
20240408,145100,150695040,8450,8450,8450,8450,10
|
|
20240408,145000,150610540,8450,8450,8450,8450,12
|
|
20240408,144900,150509140,8390,8390,8390,8390,0
|
|
20240408,144800,150509140,8390,8390,8390,8390,0
|
|
20240408,144700,150509140,8390,8390,8390,8390,0
|
|
20240408,144600,150509140,8390,8390,8390,8390,22
|
|
20240408,144500,150324560,8400,8420,8420,8400,175
|
|
20240408,144400,148853590,8410,8410,8410,8410,0
|
|
20240408,144300,148853590,8410,8410,8410,8410,0
|
|
20240408,144200,148853590,8410,8410,8410,8410,0
|
|
20240408,144100,148853590,8410,8410,8410,8410,139
|
|
20240408,144000,147684600,8410,8410,8410,8410,800
|
|
20240408,143900,140956600,8410,8410,8410,8410,0
|
|
20240408,143800,140956600,8410,8410,8410,8410,0
|
|
20240408,143700,140956600,8410,8410,8410,8410,0
|
|
20240408,143600,140956600,8410,8410,8410,8410,200
|
|
20240408,143500,139274600,8410,8410,8410,8410,0
|
|
20240408,143400,139274600,8410,8410,8410,8410,0
|
|
20240408,143300,139274600,8410,8410,8410,8410,0
|
|
20240408,143200,139274600,8410,8410,8410,8410,0
|
|
20240408,143100,139274600,8410,8410,8410,8410,0
|
|
20240408,143000,139274600,8410,8410,8410,8410,0
|
|
20240408,142900,139274600,8410,8420,8420,8410,961
|
|
20240408,142800,131183200,8420,8420,8420,8420,0
|
|
20240408,142700,131183200,8420,8420,8420,8420,0
|
|
20240408,142600,131183200,8420,8420,8420,8420,10
|
|
20240408,142500,131099000,8440,8440,8440,8440,0
|
|
20240408,142400,131099000,8440,8440,8440,8440,0
|
|
20240408,142300,131099000,8440,8440,8440,8440,0
|
|
20240408,142200,131099000,8440,8440,8440,8440,0
|
|
20240408,142100,131099000,8440,8440,8440,8440,0
|
|
20240408,142000,131099000,8440,8440,8440,8440,0
|
|
20240408,141900,131099000,8440,8440,8440,8440,0
|
|
20240408,141800,131099000,8440,8440,8440,8440,1
|
|
20240408,141700,131090560,8440,8440,8440,8440,0
|
|
20240408,141600,131090560,8440,8440,8440,8440,0
|
|
20240408,141500,131090560,8440,8440,8440,8440,0
|
|
20240408,141400,131090560,8440,8440,8440,8440,0
|
|
20240408,141300,131090560,8440,8440,8440,8440,0
|
|
20240408,141200,131090560,8440,8440,8440,8440,33
|
|
20240408,141100,130812040,8460,8460,8460,8460,0
|
|
20240408,141000,130812040,8460,8460,8460,8460,0
|
|
20240408,140900,130812040,8460,8460,8460,8460,0
|
|
20240408,140800,130812040,8460,8460,8460,8460,0
|
|
20240408,140700,130812040,8460,8460,8460,8460,100
|
|
20240408,140600,129966040,8460,8460,8460,8460,0
|
|
20240408,140500,129966040,8460,8460,8460,8460,0
|
|
20240408,140400,129966040,8460,8460,8460,8460,0
|
|
20240408,140300,129966040,8460,8460,8460,8460,0
|
|
20240408,140200,129966040,8460,8460,8460,8460,0
|
|
20240408,140100,129966040,8460,8460,8460,8460,0
|
|
20240408,140000,129966040,8460,8460,8460,8460,0
|
|
20240408,135900,129966040,8460,8460,8460,8460,1
|
|
20240408,135800,129957580,8460,8460,8460,8460,0
|
|
20240408,135700,129957580,8460,8460,8460,8460,0
|
|
20240408,135600,129957580,8460,8460,8460,8460,0
|
|
20240408,135500,129957580,8460,8460,8460,8460,0
|
|
20240408,135400,129957580,8460,8460,8460,8460,0
|
|
20240408,135300,129957580,8460,8460,8460,8460,0
|
|
20240408,135200,129957580,8460,8460,8460,8460,1
|
|
20240408,135100,129949120,8470,8470,8470,8470,0
|
|
20240408,135000,129949120,8470,8470,8470,8470,0
|
|
20240408,134900,129949120,8470,8470,8470,8470,0
|
|
20240408,134800,129949120,8470,8470,8470,8470,0
|
|
20240408,134700,129949120,8470,8470,8470,8470,0
|
|
20240408,134600,129949120,8470,8470,8470,8470,0
|
|
20240408,134500,129949120,8470,8470,8470,8470,0
|
|
20240408,134400,129949120,8470,8470,8470,8470,0
|
|
20240408,134300,129949120,8470,8470,8470,8470,0
|
|
20240408,134200,129949120,8470,8470,8470,8470,0
|
|
20240408,134100,129949120,8470,8470,8470,8470,0
|
|
20240408,134000,129949120,8470,8470,8470,8470,0
|
|
20240408,133900,129949120,8470,8470,8470,8470,0
|
|
20240408,133800,129949120,8470,8470,8470,8470,0
|
|
20240408,133700,129949120,8470,8460,8470,8460,53
|
|
20240408,133600,129500730,8460,8460,8460,8460,1
|
|
20240408,133500,129492270,8450,8450,8450,8450,134
|
|
20240408,133400,128359970,8450,8450,8450,8450,0
|
|
20240408,133300,128359970,8450,8450,8450,8450,0
|
|
20240408,133200,128359970,8450,8450,8450,8450,0
|
|
20240408,133100,128359970,8450,8450,8450,8450,0
|
|
20240408,133000,128359970,8450,8450,8450,8450,0
|
|
20240408,132900,128359970,8450,8450,8450,8450,0
|
|
20240408,132800,128359970,8450,8450,8450,8450,0
|
|
20240408,132700,128359970,8450,8450,8450,8450,0
|
|
20240408,132600,128359970,8450,8450,8450,8450,0
|
|
20240408,132500,128359970,8450,8450,8450,8450,0
|
|
20240408,132400,128359970,8450,8450,8450,8450,0
|
|
20240408,132300,128359970,8450,8450,8450,8450,0
|
|
20240408,132200,128359970,8450,8450,8450,8450,0
|
|
20240408,132100,128359970,8450,8450,8450,8450,0
|
|
20240408,132000,128359970,8450,8450,8450,8450,0
|
|
20240408,131900,128359970,8450,8450,8450,8450,0
|
|
20240408,131800,128359970,8450,8450,8450,8450,0
|
|
20240408,131700,128359970,8450,8400,8450,8400,94
|
|
20240408,131600,127570270,8400,8400,8400,8400,0
|
|
20240408,131500,127570270,8400,8430,8430,8400,42
|
|
20240408,131400,127217000,8470,8470,8470,8470,0
|
|
20240408,131300,127217000,8470,8470,8470,8470,0
|
|
20240408,131200,127217000,8470,8470,8470,8470,0
|
|
20240408,131100,127217000,8470,8470,8470,8470,0
|
|
20240408,131000,127217000,8470,8470,8470,8470,0
|
|
20240408,130900,127217000,8470,8470,8470,8470,0
|
|
20240408,130800,127217000,8470,8470,8470,8470,0
|
|
20240408,130700,127217000,8470,8380,8470,8380,531
|
|
20240408,130600,122752760,8340,8350,8350,8340,50
|
|
20240408,130500,122335640,8340,8340,8340,8340,0
|
|
20240408,130400,122335640,8340,8390,8390,8340,1012
|
|
20240408,130300,113877210,8400,8400,8400,8400,0
|
|
20240408,130200,113877210,8400,8400,8400,8400,0
|
|
20240408,130100,113877210,8400,8400,8400,8400,0
|
|
20240408,130000,113877210,8400,8400,8400,8400,0
|
|
20240408,125900,113877210,8400,8400,8400,8400,0
|
|
20240408,125800,113877210,8400,8410,8410,8400,256
|
|
20240408,125700,111726630,8420,8420,8420,8420,0
|
|
20240408,125600,111726630,8420,8420,8420,8420,0
|
|
20240408,125500,111726630,8420,8420,8420,8420,0
|
|
20240408,125400,111726630,8420,8420,8420,8420,0
|
|
20240408,125300,111726630,8420,8420,8420,8420,60
|
|
20240408,125200,111221430,8420,8420,8420,8420,0
|
|
20240408,125100,111221430,8420,8420,8420,8420,0
|
|
20240408,125000,111221430,8420,8420,8420,8420,118
|
|
20240408,124900,110227870,8420,8420,8420,8420,10
|
|
20240408,124800,110143670,8420,8420,8420,8420,21
|
|
20240408,124700,109966850,8420,8420,8420,8420,0
|
|
20240408,124600,109966850,8420,8420,8420,8420,0
|
|
20240408,124500,109966850,8420,8420,8420,8420,0
|
|
20240408,124400,109966850,8420,8420,8420,8420,0
|
|
20240408,124300,109966850,8420,8420,8420,8420,0
|
|
20240408,124200,109966850,8420,8420,8420,8420,0
|
|
20240408,124100,109966850,8420,8420,8420,8420,0
|
|
20240408,124000,109966850,8420,8420,8420,8420,0
|
|
20240408,123900,109966850,8420,8420,8420,8420,0
|
|
20240408,123800,109966850,8420,8420,8420,8420,0
|
|
20240408,123700,109966850,8420,8420,8420,8420,0
|
|
20240408,123600,109966850,8420,8420,8420,8420,2
|
|
20240408,123500,109950010,8420,8420,8420,8420,0
|
|
20240408,123400,109950010,8420,8420,8420,8420,0
|
|
20240408,123300,109950010,8420,8420,8420,8420,0
|
|
20240408,123200,109950010,8420,8420,8420,8420,0
|
|
20240408,123100,109950010,8420,8420,8420,8420,0
|
|
20240408,123000,109950010,8420,8420,8420,8420,0
|
|
20240408,122900,109950010,8420,8420,8420,8420,0
|
|
20240408,122800,109950010,8420,8420,8420,8420,0
|
|
20240408,122700,109950010,8420,8420,8420,8420,0
|
|
20240408,122600,109950010,8420,8420,8420,8420,0
|
|
20240408,122500,109950010,8420,8420,8420,8420,0
|
|
20240408,122400,109950010,8420,8440,8440,8420,50
|
|
20240408,122300,109528410,8470,8470,8470,8470,0
|
|
20240408,122200,109528410,8470,8470,8470,8470,10
|
|
20240408,122100,109443710,8470,8470,8470,8470,0
|
|
20240408,122000,109443710,8470,8470,8470,8470,0
|
|
20240408,121900,109443710,8470,8470,8470,8470,0
|
|
20240408,121800,109443710,8470,8470,8470,8470,0
|
|
20240408,121700,109443710,8470,8470,8470,8470,0
|
|
20240408,121600,109443710,8470,8470,8470,8470,0
|
|
20240408,121500,109443710,8470,8470,8470,8470,0
|
|
20240408,121400,109443710,8470,8470,8470,8470,0
|
|
20240408,121300,109443710,8470,8470,8470,8470,0
|
|
20240408,121200,109443710,8470,8470,8470,8470,0
|
|
20240408,121100,109443710,8470,8450,8470,8450,5
|
|
20240408,121000,109401440,8450,8450,8450,8450,0
|
|
20240408,120900,109401440,8450,8450,8450,8450,18
|
|
20240408,120800,109249340,8470,8470,8470,8470,0
|
|
20240408,120700,109249340,8470,8470,8470,8470,0
|
|
20240408,120600,109249340,8470,8470,8470,8470,0
|
|
20240408,120500,109249340,8470,8470,8470,8470,0
|
|
20240408,120400,109249340,8470,8470,8470,8470,0
|
|
20240408,120300,109249340,8470,8470,8470,8470,0
|
|
20240408,120200,109249340,8470,8470,8470,8470,0
|
|
20240408,120100,109249340,8470,8470,8470,8470,11
|
|
20240408,120000,109156170,8480,8480,8480,8480,0
|
|
20240408,115900,109156170,8480,8480,8480,8480,0
|
|
20240408,115800,109156170,8480,8480,8480,8480,0
|
|
20240408,115700,109156170,8480,8480,8480,8480,0
|
|
20240408,115600,109156170,8480,8480,8480,8480,0
|
|
20240408,115500,109156170,8480,8480,8480,8480,0
|
|
20240408,115400,109156170,8480,8480,8480,8480,0
|
|
20240408,115300,109156170,8480,8480,8480,8480,0
|
|
20240408,115200,109156170,8480,8480,8480,8480,0
|
|
20240408,115100,109156170,8480,8480,8480,8480,0
|
|
20240408,115000,109156170,8480,8480,8480,8480,0
|
|
20240408,114900,109156170,8480,8480,8480,8480,0
|
|
20240408,114800,109156170,8480,8480,8480,8480,0
|
|
20240408,114700,109156170,8480,8480,8480,8480,0
|
|
20240408,114600,109156170,8480,8480,8480,8480,0
|
|
20240408,114500,109156170,8480,8480,8480,8480,0
|
|
20240408,114400,109156170,8480,8480,8480,8480,0
|
|
20240408,114300,109156170,8480,8480,8480,8480,0
|
|
20240408,114200,109156170,8480,8480,8480,8480,0
|
|
20240408,114100,109156170,8480,8480,8480,8480,0
|
|
20240408,114000,109156170,8480,8480,8480,8480,0
|
|
20240408,113900,109156170,8480,8480,8480,8480,0
|
|
20240408,113800,109156170,8480,8480,8480,8480,0
|
|
20240408,113700,109156170,8480,8480,8480,8480,0
|
|
20240408,113600,109156170,8480,8480,8480,8480,0
|
|
20240408,113500,109156170,8480,8480,8480,8480,2
|
|
20240408,113400,109139210,8470,8470,8470,8470,0
|
|
20240408,113300,109139210,8470,8470,8470,8470,0
|
|
20240408,113200,109139210,8470,8470,8470,8470,0
|
|
20240408,113100,109139210,8470,8470,8470,8470,0
|
|
20240408,113000,109139210,8470,8470,8470,8470,0
|
|
20240408,112900,109139210,8470,8470,8470,8470,1000
|
|
20240408,112800,100669210,8470,8470,8470,8470,0
|
|
20240408,112700,100669210,8470,8470,8470,8470,0
|
|
20240408,112600,100669210,8470,8470,8470,8470,0
|
|
20240408,112500,100669210,8470,8450,8470,8450,9
|
|
20240408,112400,100593140,8450,8450,8450,8450,0
|
|
20240408,112300,100593140,8450,8450,8450,8450,2
|
|
20240408,112200,100576240,8450,8450,8450,8450,0
|
|
20240408,112100,100576240,8450,8450,8450,8450,0
|
|
20240408,112000,100576240,8450,8450,8450,8450,0
|
|
20240408,111900,100576240,8450,8450,8450,8450,0
|
|
20240408,111800,100576240,8450,8450,8450,8450,0
|
|
20240408,111700,100576240,8450,8450,8450,8450,0
|
|
20240408,111600,100576240,8450,8450,8450,8450,20
|
|
20240408,111500,100407240,8450,8450,8450,8450,100
|
|
20240408,111400,99562240,8450,8450,8450,8450,0
|
|
20240408,111300,99562240,8450,8470,8470,8450,101
|
|
20240408,111200,98708770,8470,8470,8470,8470,0
|
|
20240408,111100,98708770,8470,8470,8470,8470,5
|
|
20240408,111000,98666420,8470,8470,8470,8470,0
|
|
20240408,110900,98666420,8470,8470,8470,8470,0
|
|
20240408,110800,98666420,8470,8470,8470,8470,2
|
|
20240408,110700,98649480,8470,8470,8470,8470,0
|
|
20240408,110600,98649480,8470,8470,8470,8470,3
|
|
20240408,110500,98624070,8470,8470,8470,8470,0
|
|
20240408,110400,98624070,8470,8470,8470,8470,0
|
|
20240408,110300,98624070,8470,8470,8470,8470,0
|
|
20240408,110200,98624070,8470,8470,8470,8470,0
|
|
20240408,110100,98624070,8470,8470,8470,8470,0
|
|
20240408,110000,98624070,8470,8470,8470,8470,0
|
|
20240408,105900,98624070,8470,8470,8470,8470,0
|
|
20240408,105800,98624070,8470,8470,8470,8470,0
|
|
20240408,105700,98624070,8470,8470,8470,8470,0
|
|
20240408,105600,98624070,8470,8470,8470,8470,0
|
|
20240408,105500,98624070,8470,8470,8470,8470,0
|
|
20240408,105400,98624070,8470,8470,8470,8470,0
|
|
20240408,105300,98624070,8470,8470,8470,8470,0
|
|
20240408,105200,98624070,8470,8470,8470,8470,0
|
|
20240408,105100,98624070,8470,8470,8470,8470,0
|
|
20240408,105000,98624070,8470,8470,8470,8470,0
|
|
20240408,104900,98624070,8470,8470,8470,8470,1
|
|
20240408,104800,98615600,8480,8480,8480,8480,0
|
|
20240408,104700,98615600,8480,8480,8480,8480,0
|
|
20240408,104600,98615600,8480,8480,8480,8480,0
|
|
20240408,104500,98615600,8480,8470,8480,8470,22
|
|
20240408,104400,98429140,8480,8480,8480,8480,0
|
|
20240408,104300,98429140,8480,8480,8480,8480,0
|
|
20240408,104200,98429140,8480,8480,8480,8480,0
|
|
20240408,104100,98429140,8480,8480,8480,8480,0
|
|
20240408,104000,98429140,8480,8480,8480,8480,0
|
|
20240408,103900,98429140,8480,8480,8480,8480,0
|
|
20240408,103800,98429140,8480,8480,8480,8480,0
|
|
20240408,103700,98429140,8480,8480,8480,8480,0
|
|
20240408,103600,98429140,8480,8470,8480,8450,126
|
|
20240408,103500,97360930,8450,8440,8450,8440,210
|
|
20240408,103400,95587530,8410,8410,8410,8410,0
|
|
20240408,103300,95587530,8410,8410,8410,8410,0
|
|
20240408,103200,95587530,8410,8410,8410,8410,0
|
|
20240408,103100,95587530,8410,8410,8410,8410,0
|
|
20240408,103000,95587530,8410,8410,8410,8410,0
|
|
20240408,102900,95587530,8410,8410,8410,8410,0
|
|
20240408,102800,95587530,8410,8410,8410,8410,0
|
|
20240408,102700,95587530,8410,8410,8410,8410,36
|
|
20240408,102600,95284770,8410,8410,8410,8410,0
|
|
20240408,102500,95284770,8410,8420,8420,8410,9
|
|
20240408,102400,95209010,8420,8420,8420,8420,0
|
|
20240408,102300,95209010,8420,8420,8420,8420,13
|
|
20240408,102200,95099550,8420,8420,8420,8420,10
|
|
20240408,102100,95015350,8420,8420,8420,8420,200
|
|
20240408,102000,93331350,8450,8450,8450,8450,0
|
|
20240408,101900,93331350,8450,8450,8450,8450,0
|
|
20240408,101800,93331350,8450,8450,8450,8450,500
|
|
20240408,101700,89106350,8470,8470,8470,8470,0
|
|
20240408,101600,89106350,8470,8470,8470,8470,0
|
|
20240408,101500,89106350,8470,8470,8470,8470,0
|
|
20240408,101400,89106350,8470,8470,8470,8470,0
|
|
20240408,101300,89106350,8470,8470,8470,8470,4
|
|
20240408,101200,89072470,8470,8470,8470,8470,0
|
|
20240408,101100,89072470,8470,8470,8470,8470,0
|
|
20240408,101000,89072470,8470,8470,8470,8470,0
|
|
20240408,100900,89072470,8470,8470,8470,8470,0
|
|
20240408,100800,89072470,8470,8470,8470,8470,50
|
|
20240408,100700,88648970,8470,8470,8470,8470,0
|
|
20240408,100600,88648970,8470,8470,8470,8470,5
|
|
20240408,100500,88606620,8460,8400,8480,8400,266
|
|
20240408,100400,86360140,8400,8400,8400,8400,52
|
|
20240408,100300,85923340,8400,8400,8400,8400,151
|
|
20240408,100200,84654940,8400,8400,8400,8400,0
|
|
20240408,100100,84654940,8400,8400,8400,8400,0
|
|
20240408,100000,84654940,8400,8400,8400,8400,0
|
|
20240408,095900,84654940,8400,8400,8400,8400,120
|
|
20240408,095800,83646940,8400,8400,8400,8400,1000
|
|
20240408,095700,75246940,8400,8400,8400,8400,0
|
|
20240408,095600,75246940,8400,8400,8400,8400,5
|
|
20240408,095500,75204940,8400,8400,8400,8400,231
|
|
20240408,095400,73264540,8390,8450,8450,8390,3960
|
|
20240408,095300,40000570,8550,8550,8550,8550,0
|
|
20240408,095200,40000570,8550,8550,8550,8550,0
|
|
20240408,095100,40000570,8550,8550,8550,8550,0
|
|
20240408,095000,40000570,8550,8420,8550,8420,513
|
|
20240408,094900,35667090,8390,8390,8390,8390,0
|
|
20240408,094800,35667090,8390,8390,8390,8390,26
|
|
20240408,094700,35448950,8390,8390,8390,8390,0
|
|
20240408,094600,35448950,8390,8390,8390,8390,0
|
|
20240408,094500,35448950,8390,8390,8390,8390,5
|
|
20240408,094400,35407000,8360,8360,8360,8360,0
|
|
20240408,094300,35407000,8360,8360,8360,8360,758
|
|
20240408,094200,29070120,8350,8360,8360,8350,376
|
|
20240408,094100,25930210,8350,8350,8350,8350,85
|
|
20240408,094000,25220460,8350,8350,8350,8350,1
|
|
20240408,093900,25212110,8360,8360,8360,8360,0
|
|
20240408,093800,25212110,8360,8360,8360,8360,0
|
|
20240408,093700,25212110,8360,8340,8360,8320,87
|
|
20240408,093600,24486930,8410,8380,8440,8310,539
|
|
20240408,093500,19990520,8440,8440,8440,8440,0
|
|
20240408,093400,19990520,8440,8440,8440,8440,35
|
|
20240408,093300,19695120,8410,8410,8410,8410,0
|
|
20240408,093200,19695120,8410,8410,8410,8410,0
|
|
20240408,093100,19695120,8410,8410,8410,8410,0
|
|
20240408,093000,19695120,8410,8410,8410,8410,3
|
|
20240408,092900,19669890,8400,8440,8440,8400,203
|
|
20240408,092800,17964570,8450,8410,8450,8410,378
|
|
20240408,092700,14772370,8410,8410,8410,8410,0
|
|
20240408,092600,14772370,8410,8410,8410,8410,50
|
|
20240408,092500,14351870,8410,8410,8410,8410,0
|
|
20240408,092400,14351870,8410,8410,8410,8410,0
|
|
20240408,092300,14351870,8410,8410,8410,8410,0
|
|
20240408,092200,14351870,8410,8410,8410,8410,0
|
|
20240408,092100,14351870,8410,8410,8410,8410,6
|
|
20240408,092000,14301410,8360,8360,8360,8360,40
|
|
20240408,091900,13967010,8450,8450,8450,8450,1
|
|
20240408,091800,13958560,8390,8390,8390,8390,135
|
|
20240408,091700,12825910,8350,8350,8500,8350,833
|
|
20240408,091600,5769790,8360,8400,8410,8360,37
|
|
20240408,091500,5459500,8420,8420,8420,8420,0
|
|
20240408,091400,5459500,8420,8420,8420,8420,7
|
|
20240408,091300,5400560,8440,8440,8440,8440,0
|
|
20240408,091200,5400560,8440,8440,8440,8440,0
|
|
20240408,091100,5400560,8440,8440,8440,8440,2
|
|
20240408,091000,5383680,8550,8550,8550,8550,0
|
|
20240408,090900,5383680,8550,8550,8550,8550,0
|
|
20240408,090800,5383680,8550,8550,8550,8550,1
|
|
20240408,090700,5375130,8540,8540,8540,8540,20
|
|
20240408,090600,5204330,8580,8580,8580,8580,0
|
|
20240408,090500,5204330,8580,8580,8580,8580,0
|
|
20240408,090400,5204330,8580,8610,8610,8480,6
|
|
20240408,090300,5153220,8490,8500,8630,8490,7
|
|
20240408,090200,5093640,8630,8480,8630,8480,48
|
|
20240408,090100,4683400,8480,8400,8480,8310,491
|
|
20240408,090000,561050,8500,8550,8550,8500,66
|