636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193300,143827740,8320,8320,8320,8320,201
|
|
20240409,193200,143827740,8320,8320,8320,8320,0
|
|
20240409,193100,143827740,8320,8320,8320,8320,0
|
|
20240409,193000,143827740,8320,8320,8320,8320,0
|
|
20240409,192900,143827740,8320,8320,8320,8320,0
|
|
20240409,192800,143827740,8320,8320,8320,8320,0
|
|
20240409,192700,143827740,8320,8320,8320,8320,0
|
|
20240409,192600,143827740,8320,8320,8320,8320,0
|
|
20240409,192500,143827740,8320,8320,8320,8320,0
|
|
20240409,192400,143827740,8320,8320,8320,8320,0
|
|
20240409,192300,143827740,8320,8320,8320,8320,0
|
|
20240409,192200,143827740,8320,8320,8320,8320,0
|
|
20240409,192100,143827740,8320,8320,8320,8320,0
|
|
20240409,192000,143827740,8320,8320,8320,8320,0
|
|
20240409,191900,143827740,8320,8320,8320,8320,0
|
|
20240409,191800,143827740,8320,8320,8320,8320,0
|
|
20240409,191700,143827740,8320,8320,8320,8320,0
|
|
20240409,191600,143827740,8320,8320,8320,8320,0
|
|
20240409,191500,143827740,8320,8320,8320,8320,0
|
|
20240409,191400,143827740,8320,8320,8320,8320,0
|
|
20240409,191300,143827740,8320,8320,8320,8320,0
|
|
20240409,191200,143827740,8320,8320,8320,8320,0
|
|
20240409,191100,143827740,8320,8320,8320,8320,0
|
|
20240409,191000,143827740,8320,8320,8320,8320,0
|
|
20240409,190900,143827740,8320,8320,8320,8320,0
|
|
20240409,190800,143827740,8320,8320,8320,8320,0
|
|
20240409,190700,143827740,8320,8320,8320,8320,0
|
|
20240409,190600,143827740,8320,8320,8320,8320,0
|
|
20240409,190500,143827740,8320,8320,8320,8320,0
|
|
20240409,190400,143827740,8320,8320,8320,8320,0
|
|
20240409,190300,143827740,8320,8320,8320,8320,201
|
|
20240409,190200,143827740,8320,8320,8320,8320,0
|
|
20240409,190100,143827740,8320,8320,8320,8320,0
|
|
20240409,190000,143827740,8320,8320,8320,8320,0
|
|
20240409,185900,143827740,8320,8320,8320,8320,0
|
|
20240409,185800,143827740,8320,8320,8320,8320,0
|
|
20240409,185700,143827740,8320,8320,8320,8320,0
|
|
20240409,185600,143827740,8320,8320,8320,8320,0
|
|
20240409,185500,143827740,8320,8320,8320,8320,0
|
|
20240409,185400,143827740,8320,8320,8320,8320,0
|
|
20240409,185300,143827740,8320,8320,8320,8320,0
|
|
20240409,185200,143827740,8320,8320,8320,8320,0
|
|
20240409,185100,143827740,8320,8320,8320,8320,0
|
|
20240409,185000,143827740,8320,8320,8320,8320,0
|
|
20240409,184900,143827740,8320,8320,8320,8320,0
|
|
20240409,184800,143827740,8320,8320,8320,8320,0
|
|
20240409,184700,143827740,8320,8320,8320,8320,0
|
|
20240409,184600,143827740,8320,8320,8320,8320,0
|
|
20240409,184500,143827740,8320,8320,8320,8320,0
|
|
20240409,184400,143827740,8320,8320,8320,8320,0
|
|
20240409,184300,143827740,8320,8320,8320,8320,0
|
|
20240409,184200,143827740,8320,8320,8320,8320,0
|
|
20240409,184100,143827740,8320,8320,8320,8320,0
|
|
20240409,184000,143827740,8320,8320,8320,8320,0
|
|
20240409,183900,143827740,8320,8320,8320,8320,0
|
|
20240409,183800,143827740,8320,8320,8320,8320,0
|
|
20240409,183700,143827740,8320,8320,8320,8320,0
|
|
20240409,183600,143827740,8320,8320,8320,8320,0
|
|
20240409,183500,143827740,8320,8320,8320,8320,0
|
|
20240409,183400,143827740,8320,8320,8320,8320,0
|
|
20240409,183300,143827740,8320,8320,8320,8320,201
|
|
20240409,183200,143827740,8320,8320,8320,8320,0
|
|
20240409,183100,143827740,8320,8320,8320,8320,0
|
|
20240409,183000,143827740,8320,8320,8320,8320,0
|
|
20240409,182900,143827740,8320,8320,8320,8320,0
|
|
20240409,182800,143827740,8320,8320,8320,8320,0
|
|
20240409,182700,143827740,8320,8320,8320,8320,0
|
|
20240409,182600,143827740,8320,8320,8320,8320,0
|
|
20240409,182500,143827740,8320,8320,8320,8320,0
|
|
20240409,182400,143827740,8320,8320,8320,8320,0
|
|
20240409,182300,143827740,8320,8320,8320,8320,0
|
|
20240409,182200,143827740,8320,8320,8320,8320,0
|
|
20240409,182100,143827740,8320,8320,8320,8320,0
|
|
20240409,182000,143827740,8320,8320,8320,8320,0
|
|
20240409,181900,143827740,8320,8320,8320,8320,0
|
|
20240409,181800,143827740,8320,8320,8320,8320,0
|
|
20240409,181700,143827740,8320,8320,8320,8320,0
|
|
20240409,181600,143827740,8320,8320,8320,8320,0
|
|
20240409,181500,143827740,8320,8320,8320,8320,0
|
|
20240409,181400,143827740,8320,8320,8320,8320,0
|
|
20240409,181300,143827740,8320,8320,8320,8320,0
|
|
20240409,181200,143827740,8320,8320,8320,8320,0
|
|
20240409,181100,143827740,8320,8320,8320,8320,0
|
|
20240409,181000,143827740,8320,8320,8320,8320,0
|
|
20240409,180900,143827740,8320,8320,8320,8320,0
|
|
20240409,180800,143827740,8320,8320,8320,8320,0
|
|
20240409,180700,143827740,8320,8320,8320,8320,0
|
|
20240409,180600,143827740,8320,8320,8320,8320,0
|
|
20240409,180500,143827740,8320,8320,8320,8320,0
|
|
20240409,180400,143827740,8320,8320,8320,8320,0
|
|
20240409,180300,143827740,8320,8320,8320,8320,201
|
|
20240409,180200,143827740,8320,8320,8320,8320,0
|
|
20240409,180100,143827740,8320,8320,8320,8320,0
|
|
20240409,180000,143827740,8320,8320,8320,8320,0
|
|
20240409,175900,143827740,8320,8320,8320,8320,0
|
|
20240409,175800,143827740,8320,8320,8320,8320,0
|
|
20240409,175700,143827740,8320,8320,8320,8320,0
|
|
20240409,175600,143827740,8320,8320,8320,8320,0
|
|
20240409,175500,143827740,8320,8320,8320,8320,0
|
|
20240409,175400,143827740,8320,8320,8320,8320,0
|
|
20240409,175300,143827740,8320,8320,8320,8320,0
|
|
20240409,175200,143827740,8320,8320,8320,8320,0
|
|
20240409,175100,143827740,8320,8320,8320,8320,0
|
|
20240409,175000,143827740,8320,8320,8320,8320,0
|
|
20240409,174900,143827740,8320,8320,8320,8320,0
|
|
20240409,174800,143827740,8320,8320,8320,8320,0
|
|
20240409,174700,143827740,8320,8320,8320,8320,0
|
|
20240409,174600,143827740,8320,8320,8320,8320,0
|
|
20240409,174500,143827740,8320,8320,8320,8320,0
|
|
20240409,174400,143827740,8320,8320,8320,8320,0
|
|
20240409,174300,143827740,8320,8320,8320,8320,0
|
|
20240409,174200,143827740,8320,8320,8320,8320,0
|
|
20240409,174100,143827740,8320,8320,8320,8320,0
|
|
20240409,174000,143827740,8320,8320,8320,8320,0
|
|
20240409,173900,143827740,8320,8320,8320,8320,0
|
|
20240409,173800,143827740,8320,8320,8320,8320,0
|
|
20240409,173700,143827740,8320,8320,8320,8320,0
|
|
20240409,173600,143827740,8320,8320,8320,8320,0
|
|
20240409,173500,143827740,8320,8320,8320,8320,0
|
|
20240409,173400,143827740,8320,8320,8320,8320,0
|
|
20240409,173300,143827740,8320,8320,8320,8320,201
|
|
20240409,173200,143827740,8320,8320,8320,8320,0
|
|
20240409,173100,143827740,8320,8320,8320,8320,0
|
|
20240409,173000,143827740,8320,8320,8320,8320,0
|
|
20240409,172900,143827740,8320,8320,8320,8320,0
|
|
20240409,172800,143827740,8320,8320,8320,8320,0
|
|
20240409,172700,143827740,8320,8320,8320,8320,0
|
|
20240409,172600,143827740,8320,8320,8320,8320,0
|
|
20240409,172500,143827740,8320,8320,8320,8320,0
|
|
20240409,172400,143827740,8320,8320,8320,8320,0
|
|
20240409,172300,143827740,8320,8320,8320,8320,0
|
|
20240409,172200,143827740,8320,8320,8320,8320,0
|
|
20240409,172100,143827740,8320,8320,8320,8320,0
|
|
20240409,172000,143827740,8320,8320,8320,8320,0
|
|
20240409,171900,143827740,8320,8320,8320,8320,0
|
|
20240409,171800,143827740,8320,8320,8320,8320,0
|
|
20240409,171700,143827740,8320,8320,8320,8320,0
|
|
20240409,171600,143827740,8320,8320,8320,8320,0
|
|
20240409,171500,143827740,8320,8320,8320,8320,0
|
|
20240409,171400,143827740,8320,8320,8320,8320,0
|
|
20240409,171300,143827740,8320,8320,8320,8320,0
|
|
20240409,171200,143827740,8320,8320,8320,8320,0
|
|
20240409,171100,143827740,8320,8320,8320,8320,0
|
|
20240409,171000,143827740,8320,8320,8320,8320,0
|
|
20240409,170900,143827740,8320,8320,8320,8320,0
|
|
20240409,170800,143827740,8320,8320,8320,8320,0
|
|
20240409,170700,143827740,8320,8320,8320,8320,0
|
|
20240409,170600,143827740,8320,8320,8320,8320,0
|
|
20240409,170500,143827740,8320,8320,8320,8320,0
|
|
20240409,170400,143827740,8320,8320,8320,8320,0
|
|
20240409,170300,143827740,8320,8320,8320,8320,201
|
|
20240409,170200,143827740,8320,8320,8320,8320,0
|
|
20240409,170100,143827740,8320,8320,8320,8320,0
|
|
20240409,170000,143827740,8320,8320,8320,8320,0
|
|
20240409,165900,143827740,8320,8320,8320,8320,0
|
|
20240409,165800,143827740,8320,8320,8320,8320,0
|
|
20240409,165700,143827740,8320,8320,8320,8320,0
|
|
20240409,165600,143827740,8320,8320,8320,8320,0
|
|
20240409,165500,143827740,8320,8320,8320,8320,0
|
|
20240409,165400,143827740,8320,8320,8320,8320,0
|
|
20240409,165300,143827740,8320,8320,8320,8320,0
|
|
20240409,165200,143827740,8320,8320,8320,8320,0
|
|
20240409,165100,143827740,8320,8320,8320,8320,0
|
|
20240409,165000,143827740,8320,8320,8320,8320,0
|
|
20240409,164900,143827740,8320,8320,8320,8320,0
|
|
20240409,164800,143827740,8320,8320,8320,8320,0
|
|
20240409,164700,143827740,8320,8320,8320,8320,0
|
|
20240409,164600,143827740,8320,8320,8320,8320,0
|
|
20240409,164500,143827740,8320,8320,8320,8320,0
|
|
20240409,164400,143827740,8320,8320,8320,8320,0
|
|
20240409,164300,143827740,8320,8320,8320,8320,0
|
|
20240409,164200,143827740,8320,8320,8320,8320,0
|
|
20240409,164100,143827740,8320,8320,8320,8320,0
|
|
20240409,164000,143827740,8320,8320,8320,8320,0
|
|
20240409,163900,143827740,8320,8320,8320,8320,0
|
|
20240409,163800,143827740,8320,8320,8320,8320,0
|
|
20240409,163700,143827740,8320,8320,8320,8320,0
|
|
20240409,163600,143827740,8320,8320,8320,8320,0
|
|
20240409,163500,143827740,8320,8320,8320,8320,0
|
|
20240409,163400,143827740,8320,8320,8320,8320,0
|
|
20240409,163300,143827740,8320,8320,8320,8320,201
|
|
20240409,163200,143827740,8320,8320,8320,8320,0
|
|
20240409,163100,143827740,8320,8320,8320,8320,0
|
|
20240409,163000,143827740,8320,8320,8320,8320,0
|
|
20240409,162900,143827740,8320,8320,8320,8320,0
|
|
20240409,162800,143827740,8320,8320,8320,8320,0
|
|
20240409,162700,143827740,8320,8320,8320,8320,0
|
|
20240409,162600,143827740,8320,8320,8320,8320,0
|
|
20240409,162500,143827740,8320,8320,8320,8320,0
|
|
20240409,162400,143827740,8320,8320,8320,8320,0
|
|
20240409,162300,143827740,8320,8320,8320,8320,0
|
|
20240409,162200,143827740,8320,8320,8320,8320,0
|
|
20240409,162100,143827740,8320,8320,8320,8320,0
|
|
20240409,162000,143827740,8320,8320,8320,8320,0
|
|
20240409,161900,143827740,8320,8320,8320,8320,0
|
|
20240409,161800,143827740,8320,8320,8320,8320,0
|
|
20240409,161700,143827740,8320,8320,8320,8320,0
|
|
20240409,161600,143827740,8320,8320,8320,8320,0
|
|
20240409,161500,143827740,8320,8320,8320,8320,0
|
|
20240409,161400,143827740,8320,8320,8320,8320,0
|
|
20240409,161300,143827740,8320,8320,8320,8320,0
|
|
20240409,161200,143827740,8320,8320,8320,8320,0
|
|
20240409,161100,143827740,8320,8320,8320,8320,0
|
|
20240409,161000,143827740,8320,8320,8320,8320,0
|
|
20240409,160900,143827740,8320,8320,8320,8320,0
|
|
20240409,160800,143827740,8320,8320,8320,8320,0
|
|
20240409,160700,143827740,8320,8320,8320,8320,0
|
|
20240409,160600,143827740,8320,8320,8320,8320,0
|
|
20240409,160500,143827740,8320,8320,8320,8320,0
|
|
20240409,160400,143827740,8320,8320,8320,8320,0
|
|
20240409,160300,143827740,8320,8320,8320,8320,201
|
|
20240409,160200,143827740,8320,8320,8320,8320,0
|
|
20240409,160100,143827740,8320,8320,8320,8320,0
|
|
20240409,160000,143827740,8320,8320,8320,8320,0
|
|
20240409,155900,143827740,8320,8320,8320,8320,0
|
|
20240409,155800,143827740,8320,8320,8320,8320,0
|
|
20240409,155700,143827740,8320,8320,8320,8320,0
|
|
20240409,155600,143827740,8320,8320,8320,8320,0
|
|
20240409,155500,143827740,8320,8320,8320,8320,0
|
|
20240409,155400,143827740,8320,8320,8320,8320,0
|
|
20240409,155300,143827740,8320,8320,8320,8320,0
|
|
20240409,155200,143827740,8320,8320,8320,8320,0
|
|
20240409,155100,143827740,8320,8320,8320,8320,0
|
|
20240409,155000,143827740,8320,8320,8320,8320,0
|
|
20240409,154900,143827740,8320,8320,8320,8320,0
|
|
20240409,154800,143827740,8320,8320,8320,8320,0
|
|
20240409,154700,143827740,8320,8320,8320,8320,0
|
|
20240409,154600,143827740,8320,8320,8320,8320,0
|
|
20240409,154500,143827740,8320,8320,8320,8320,0
|
|
20240409,154400,143827740,8320,8320,8320,8320,0
|
|
20240409,154300,143827740,8320,8320,8320,8320,0
|
|
20240409,154200,143827740,8320,8320,8320,8320,0
|
|
20240409,154100,143827740,8320,8320,8320,8320,0
|
|
20240409,154000,143827740,8320,8320,8320,8320,0
|
|
20240409,153900,143827740,8320,8320,8320,8320,0
|
|
20240409,153800,143827740,8320,8320,8320,8320,0
|
|
20240409,153700,143827740,8320,8320,8320,8320,0
|
|
20240409,153600,143827740,8320,8320,8320,8320,0
|
|
20240409,153500,143827740,8320,8320,8320,8320,0
|
|
20240409,153400,143827740,8320,8320,8320,8320,0
|
|
20240409,153300,143827740,8320,8320,8320,8320,201
|
|
20240409,153200,143827740,8320,8320,8320,8320,0
|
|
20240409,153100,143827740,8320,8320,8320,8320,0
|
|
20240409,153000,143827740,8320,8320,8320,8320,201
|
|
20240409,152900,142155420,8360,8360,8360,8360,0
|
|
20240409,152800,142155420,8360,8360,8360,8360,0
|
|
20240409,152700,142155420,8360,8360,8360,8360,0
|
|
20240409,152600,142155420,8360,8360,8360,8360,0
|
|
20240409,152500,142155420,8360,8360,8360,8360,0
|
|
20240409,152400,142155420,8360,8360,8360,8360,0
|
|
20240409,152300,142155420,8360,8360,8360,8360,0
|
|
20240409,152200,142155420,8360,8360,8360,8360,0
|
|
20240409,152100,142155420,8360,8360,8360,8360,0
|
|
20240409,152000,142155420,8360,8360,8360,8360,0
|
|
20240409,151900,142155420,8360,8360,8360,8360,474
|
|
20240409,151800,138192780,8350,8350,8350,8350,7
|
|
20240409,151700,138134330,8350,8350,8350,8350,0
|
|
20240409,151600,138134330,8350,8350,8350,8350,7
|
|
20240409,151500,138075880,8350,8350,8350,8350,1
|
|
20240409,151400,138067530,8340,8340,8340,8340,127
|
|
20240409,151300,137008350,8340,8350,8350,8340,119
|
|
20240409,151200,136015750,8360,8360,8360,8360,0
|
|
20240409,151100,136015750,8360,8360,8360,8360,0
|
|
20240409,151000,136015750,8360,8360,8360,8360,0
|
|
20240409,150900,136015750,8360,8350,8360,8350,8
|
|
20240409,150800,135948940,8350,8350,8350,8350,0
|
|
20240409,150700,135948940,8350,8350,8350,8350,7
|
|
20240409,150600,135890490,8360,8360,8360,8360,0
|
|
20240409,150500,135890490,8360,8360,8360,8360,0
|
|
20240409,150400,135890490,8360,8360,8360,8360,0
|
|
20240409,150300,135890490,8360,8360,8360,8360,40
|
|
20240409,150200,135556090,8340,8340,8340,8340,10
|
|
20240409,150100,135472690,8340,8340,8340,8340,118
|
|
20240409,150000,134488570,8360,8360,8360,8360,0
|
|
20240409,145900,134488570,8360,8360,8360,8360,0
|
|
20240409,145800,134488570,8360,8360,8360,8360,1
|
|
20240409,145700,134480210,8360,8340,8360,8340,3
|
|
20240409,145600,134455170,8330,8320,8330,8320,131
|
|
20240409,145500,133365240,8320,8320,8320,8320,0
|
|
20240409,145400,133365240,8320,8320,8320,8320,0
|
|
20240409,145300,133365240,8320,8300,8320,8300,153
|
|
20240409,145200,132095320,8290,8290,8290,8290,0
|
|
20240409,145100,132095320,8290,8340,8340,8290,1182
|
|
20240409,145000,122281320,8350,8350,8350,8350,0
|
|
20240409,144900,122281320,8350,8350,8350,8350,1
|
|
20240409,144800,122272970,8350,8350,8350,8350,0
|
|
20240409,144700,122272970,8350,8350,8350,8350,8
|
|
20240409,144600,122206170,8340,8340,8340,8340,0
|
|
20240409,144500,122206170,8340,8340,8340,8340,0
|
|
20240409,144400,122206170,8340,8340,8340,8340,0
|
|
20240409,144300,122206170,8340,8340,8340,8340,0
|
|
20240409,144200,122206170,8340,8340,8340,8340,0
|
|
20240409,144100,122206170,8340,8340,8340,8340,0
|
|
20240409,144000,122206170,8340,8340,8340,8340,0
|
|
20240409,143900,122206170,8340,8340,8340,8340,0
|
|
20240409,143800,122206170,8340,8340,8340,8340,22
|
|
20240409,143700,122022690,8350,8350,8350,8350,5
|
|
20240409,143600,121980940,8360,8360,8360,8360,0
|
|
20240409,143500,121980940,8360,8360,8360,8360,0
|
|
20240409,143400,121980940,8360,8360,8360,8360,0
|
|
20240409,143300,121980940,8360,8360,8360,8360,0
|
|
20240409,143200,121980940,8360,8360,8360,8360,0
|
|
20240409,143100,121980940,8360,8360,8360,8360,0
|
|
20240409,143000,121980940,8360,8360,8360,8360,0
|
|
20240409,142900,121980940,8360,8360,8360,8360,0
|
|
20240409,142800,121980940,8360,8360,8360,8360,0
|
|
20240409,142700,121980940,8360,8360,8360,8360,0
|
|
20240409,142600,121980940,8360,8360,8360,8360,0
|
|
20240409,142500,121980940,8360,8360,8360,8360,0
|
|
20240409,142400,121980940,8360,8360,8360,8360,10
|
|
20240409,142300,121897340,8320,8320,8320,8320,0
|
|
20240409,142200,121897340,8320,8320,8320,8320,0
|
|
20240409,142100,121897340,8320,8320,8320,8320,0
|
|
20240409,142000,121897340,8320,8320,8320,8320,0
|
|
20240409,141900,121897340,8320,8320,8320,8320,0
|
|
20240409,141800,121897340,8320,8320,8320,8320,0
|
|
20240409,141700,121897340,8320,8320,8320,8320,0
|
|
20240409,141600,121897340,8320,8320,8320,8320,0
|
|
20240409,141500,121897340,8320,8340,8340,8320,292
|
|
20240409,141400,119466150,8330,8330,8330,8330,0
|
|
20240409,141300,119466150,8330,8330,8330,8330,0
|
|
20240409,141200,119466150,8330,8330,8330,8330,0
|
|
20240409,141100,119466150,8330,8330,8330,8330,0
|
|
20240409,141000,119466150,8330,8330,8330,8330,0
|
|
20240409,140900,119466150,8330,8330,8330,8330,0
|
|
20240409,140800,119466150,8330,8330,8330,8330,0
|
|
20240409,140700,119466150,8330,8330,8330,8330,0
|
|
20240409,140600,119466150,8330,8330,8330,8330,0
|
|
20240409,140500,119466150,8330,8350,8350,8330,100
|
|
20240409,140400,118631830,8360,8360,8360,8360,0
|
|
20240409,140300,118631830,8360,8360,8360,8360,0
|
|
20240409,140200,118631830,8360,8360,8360,8360,0
|
|
20240409,140100,118631830,8360,8360,8360,8360,0
|
|
20240409,140000,118631830,8360,8360,8360,8360,0
|
|
20240409,135900,118631830,8360,8360,8360,8360,0
|
|
20240409,135800,118631830,8360,8360,8360,8360,0
|
|
20240409,135700,118631830,8360,8360,8360,8360,0
|
|
20240409,135600,118631830,8360,8360,8360,8360,0
|
|
20240409,135500,118631830,8360,8360,8360,8360,0
|
|
20240409,135400,118631830,8360,8360,8360,8360,0
|
|
20240409,135300,118631830,8360,8360,8360,8360,0
|
|
20240409,135200,118631830,8360,8360,8360,8360,37
|
|
20240409,135100,118322510,8380,8360,8380,8360,145
|
|
20240409,135000,117110290,8360,8360,8360,8360,0
|
|
20240409,134900,117110290,8360,8360,8360,8360,4
|
|
20240409,134800,117076850,8360,8360,8360,8360,0
|
|
20240409,134700,117076850,8360,8360,8360,8360,0
|
|
20240409,134600,117076850,8360,8360,8360,8360,0
|
|
20240409,134500,117076850,8360,8360,8360,8360,0
|
|
20240409,134400,117076850,8360,8360,8360,8360,0
|
|
20240409,134300,117076850,8360,8360,8360,8360,0
|
|
20240409,134200,117076850,8360,8360,8360,8360,3
|
|
20240409,134100,117051770,8360,8360,8360,8360,0
|
|
20240409,134000,117051770,8360,8360,8360,8360,0
|
|
20240409,133900,117051770,8360,8360,8360,8360,0
|
|
20240409,133800,117051770,8360,8360,8360,8360,0
|
|
20240409,133700,117051770,8360,8360,8360,8360,0
|
|
20240409,133600,117051770,8360,8360,8360,8360,0
|
|
20240409,133500,117051770,8360,8360,8360,8360,0
|
|
20240409,133400,117051770,8360,8390,8390,8360,51
|
|
20240409,133300,116625110,8360,8340,8360,8340,102
|
|
20240409,133200,115772920,8340,8340,8340,8340,0
|
|
20240409,133100,115772920,8340,8340,8340,8340,2
|
|
20240409,133000,115756240,8340,8340,8340,8340,0
|
|
20240409,132900,115756240,8340,8340,8340,8340,0
|
|
20240409,132800,115756240,8340,8340,8340,8340,1304
|
|
20240409,132700,104880880,8340,8340,8340,8340,0
|
|
20240409,132600,104880880,8340,8340,8340,8340,1
|
|
20240409,132500,104872540,8340,8340,8340,8340,0
|
|
20240409,132400,104872540,8340,8340,8340,8340,0
|
|
20240409,132300,104872540,8340,8340,8340,8340,0
|
|
20240409,132200,104872540,8340,8340,8340,8340,0
|
|
20240409,132100,104872540,8340,8340,8340,8340,0
|
|
20240409,132000,104872540,8340,8340,8340,8340,0
|
|
20240409,131900,104872540,8340,8340,8340,8340,0
|
|
20240409,131800,104872540,8340,8340,8340,8340,5
|
|
20240409,131700,104830840,8340,8340,8340,8340,0
|
|
20240409,131600,104830840,8340,8340,8340,8340,0
|
|
20240409,131500,104830840,8340,8340,8340,8340,0
|
|
20240409,131400,104830840,8340,8340,8340,8340,0
|
|
20240409,131300,104830840,8340,8340,8340,8340,1
|
|
20240409,131200,104822500,8340,8340,8340,8340,1
|
|
20240409,131100,104814160,8300,8300,8300,8300,0
|
|
20240409,131000,104814160,8300,8300,8300,8300,0
|
|
20240409,130900,104814160,8300,8300,8300,8300,0
|
|
20240409,130800,104814160,8300,8300,8300,8300,0
|
|
20240409,130700,104814160,8300,8300,8300,8300,0
|
|
20240409,130600,104814160,8300,8300,8300,8300,0
|
|
20240409,130500,104814160,8300,8300,8300,8300,0
|
|
20240409,130400,104814160,8300,8310,8310,8300,40
|
|
20240409,130300,104481840,8310,8310,8310,8310,0
|
|
20240409,130200,104481840,8310,8310,8310,8310,0
|
|
20240409,130100,104481840,8310,8310,8310,8310,0
|
|
20240409,130000,104481840,8310,8310,8310,8310,0
|
|
20240409,125900,104481840,8310,8330,8330,8310,363
|
|
20240409,125800,101464010,8340,8340,8340,8340,5
|
|
20240409,125700,101422310,8340,8340,8340,8340,400
|
|
20240409,125600,98086310,8340,8340,8340,8340,4
|
|
20240409,125500,98052950,8340,8340,8340,8340,1
|
|
20240409,125400,98044610,8340,8340,8340,8340,4
|
|
20240409,125300,98011250,8340,8340,8340,8340,0
|
|
20240409,125200,98011250,8340,8340,8340,8340,0
|
|
20240409,125100,98011250,8340,8340,8340,8340,5
|
|
20240409,125000,97969550,8340,8340,8340,8340,0
|
|
20240409,124900,97969550,8340,8340,8340,8340,4
|
|
20240409,124800,97936190,8340,8340,8340,8340,1
|
|
20240409,124700,97927850,8340,8340,8340,8340,4
|
|
20240409,124600,97894490,8340,8340,8340,8340,0
|
|
20240409,124500,97894490,8340,8340,8340,8340,5
|
|
20240409,124400,97852790,8340,8340,8340,8340,1
|
|
20240409,124300,97844450,8340,8340,8340,8340,5
|
|
20240409,124200,97802750,8340,8340,8340,8340,5
|
|
20240409,124100,97761050,8340,8340,8340,8340,1
|
|
20240409,124000,97752710,8340,8340,8340,8340,0
|
|
20240409,123900,97752710,8340,8340,8340,8340,0
|
|
20240409,123800,97752710,8340,8340,8340,8340,0
|
|
20240409,123700,97752710,8340,8340,8340,8340,0
|
|
20240409,123600,97752710,8340,8340,8340,8340,0
|
|
20240409,123500,97752710,8340,8340,8340,8340,0
|
|
20240409,123400,97752710,8340,8340,8340,8340,1
|
|
20240409,123300,97744370,8330,8330,8330,8330,0
|
|
20240409,123200,97744370,8330,8330,8330,8330,0
|
|
20240409,123100,97744370,8330,8330,8330,8330,0
|
|
20240409,123000,97744370,8330,8330,8330,8330,0
|
|
20240409,122900,97744370,8330,8330,8330,8330,0
|
|
20240409,122800,97744370,8330,8330,8330,8330,0
|
|
20240409,122700,97744370,8330,8330,8330,8330,0
|
|
20240409,122600,97744370,8330,8330,8330,8330,16
|
|
20240409,122500,97611090,8330,8330,8330,8330,64
|
|
20240409,122400,97077970,8340,8340,8340,8340,1
|
|
20240409,122300,97069630,8340,8340,8340,8340,0
|
|
20240409,122200,97069630,8340,8340,8340,8340,0
|
|
20240409,122100,97069630,8340,8340,8340,8340,6
|
|
20240409,122000,97019590,8340,8340,8340,8340,0
|
|
20240409,121900,97019590,8340,8340,8340,8340,5
|
|
20240409,121800,96977890,8340,8340,8340,8340,0
|
|
20240409,121700,96977890,8340,8340,8340,8340,1
|
|
20240409,121600,96969550,8340,8340,8340,8340,5
|
|
20240409,121500,96927850,8340,8340,8340,8340,0
|
|
20240409,121400,96927850,8340,8340,8340,8340,1
|
|
20240409,121300,96919510,8340,8340,8340,8340,5
|
|
20240409,121200,96877810,8340,8340,8340,8340,0
|
|
20240409,121100,96877810,8340,8340,8340,8340,1
|
|
20240409,121000,96869470,8340,8340,8340,8340,6
|
|
20240409,120900,96819430,8340,8340,8340,8340,1
|
|
20240409,120800,96811090,8340,8340,8340,8340,0
|
|
20240409,120700,96811090,8340,8340,8340,8340,5
|
|
20240409,120600,96769390,8340,8340,8340,8340,0
|
|
20240409,120500,96769390,8340,8340,8340,8340,4
|
|
20240409,120400,96736030,8340,8340,8340,8340,31
|
|
20240409,120300,96477490,8340,8340,8340,8340,4
|
|
20240409,120200,96444130,8340,8340,8340,8340,0
|
|
20240409,120100,96444130,8340,8340,8340,8340,104
|
|
20240409,120000,95576770,8340,8340,8340,8340,0
|
|
20240409,115900,95576770,8340,8340,8340,8340,4
|
|
20240409,115800,95543410,8340,8340,8340,8340,0
|
|
20240409,115700,95543410,8340,8340,8340,8340,0
|
|
20240409,115600,95543410,8340,8340,8340,8340,0
|
|
20240409,115500,95543410,8340,8340,8340,8340,0
|
|
20240409,115400,95543410,8340,8340,8340,8340,0
|
|
20240409,115300,95543410,8340,8340,8340,8340,0
|
|
20240409,115200,95543410,8340,8340,8340,8340,25
|
|
20240409,115100,95334910,8340,8340,8340,8340,0
|
|
20240409,115000,95334910,8340,8340,8340,8340,100
|
|
20240409,114900,94500910,8340,8330,8340,8330,68
|
|
20240409,114800,93933970,8330,8320,8330,8320,97
|
|
20240409,114700,93126430,8320,8320,8320,8320,0
|
|
20240409,114600,93126430,8320,8320,8320,8320,0
|
|
20240409,114500,93126430,8320,8320,8320,8320,0
|
|
20240409,114400,93126430,8320,8320,8320,8320,0
|
|
20240409,114300,93126430,8320,8320,8320,8320,0
|
|
20240409,114200,93126430,8320,8310,8320,8300,1553
|
|
20240409,114100,80224590,8310,8310,8310,8310,0
|
|
20240409,114000,80224590,8310,8310,8310,8310,0
|
|
20240409,113900,80224590,8310,8350,8350,8310,1668
|
|
20240409,113800,66346630,8350,8350,8350,8350,0
|
|
20240409,113700,66346630,8350,8350,8350,8350,0
|
|
20240409,113600,66346630,8350,8350,8350,8350,0
|
|
20240409,113500,66346630,8350,8350,8350,8350,0
|
|
20240409,113400,66346630,8350,8350,8350,8350,0
|
|
20240409,113300,66346630,8350,8350,8350,8350,0
|
|
20240409,113200,66346630,8350,8350,8350,8350,0
|
|
20240409,113100,66346630,8350,8350,8350,8350,50
|
|
20240409,113000,65929130,8350,8350,8350,8350,0
|
|
20240409,112900,65929130,8350,8350,8350,8350,43
|
|
20240409,112800,65570080,8330,8330,8330,8330,0
|
|
20240409,112700,65570080,8330,8330,8330,8330,0
|
|
20240409,112600,65570080,8330,8380,8380,8330,1600
|
|
20240409,112500,52216460,8390,8390,8390,8390,31
|
|
20240409,112400,51956370,8400,8400,8400,8400,6
|
|
20240409,112300,51905970,8400,8400,8400,8400,3
|
|
20240409,112200,51880770,8400,8400,8400,8400,1
|
|
20240409,112100,51872370,8400,8400,8400,8400,4
|
|
20240409,112000,51838770,8400,8400,8400,8400,0
|
|
20240409,111900,51838770,8400,8400,8400,8400,1
|
|
20240409,111800,51830370,8400,8400,8400,8400,0
|
|
20240409,111700,51830370,8400,8400,8400,8400,4
|
|
20240409,111600,51796770,8400,8400,8400,8400,1
|
|
20240409,111500,51788370,8400,8400,8400,8400,4
|
|
20240409,111400,51754770,8400,8400,8400,8400,0
|
|
20240409,111300,51754770,8400,8400,8400,8400,1
|
|
20240409,111200,51746370,8380,8380,8380,8380,0
|
|
20240409,111100,51746370,8380,8380,8380,8380,0
|
|
20240409,111000,51746370,8380,8380,8380,8380,0
|
|
20240409,110900,51746370,8380,8380,8380,8380,0
|
|
20240409,110800,51746370,8380,8380,8380,8380,35
|
|
20240409,110700,51453070,8390,8390,8390,8390,8
|
|
20240409,110600,51385950,8390,8390,8390,8390,0
|
|
20240409,110500,51385950,8390,8390,8390,8390,0
|
|
20240409,110400,51385950,8390,8390,8390,8390,49
|
|
20240409,110300,50974840,8400,8400,8400,8400,4
|
|
20240409,110200,50941240,8400,8400,8400,8400,1
|
|
20240409,110100,50932840,8400,8400,8400,8400,4
|
|
20240409,110000,50899240,8400,8400,8400,8400,0
|
|
20240409,105900,50899240,8400,8400,8400,8400,0
|
|
20240409,105800,50899240,8400,8400,8400,8400,0
|
|
20240409,105700,50899240,8400,8400,8400,8400,0
|
|
20240409,105600,50899240,8400,8410,8410,8400,14
|
|
20240409,105500,50781560,8410,8410,8410,8410,0
|
|
20240409,105400,50781560,8410,8410,8410,8410,44
|
|
20240409,105300,50411520,8420,8420,8420,8420,4
|
|
20240409,105200,50377840,8420,8420,8420,8420,0
|
|
20240409,105100,50377840,8420,8420,8420,8420,5
|
|
20240409,105000,50335740,8420,8420,8420,8420,0
|
|
20240409,104900,50335740,8420,8390,8420,8390,183
|
|
20240409,104800,48798290,8390,8390,8390,8390,4
|
|
20240409,104700,48764730,8390,8390,8390,8390,1
|
|
20240409,104600,48756340,8390,8390,8390,8390,4
|
|
20240409,104500,48722780,8390,8390,8390,8390,0
|
|
20240409,104400,48722780,8390,8390,8390,8390,5
|
|
20240409,104300,48680830,8390,8390,8390,8390,3
|
|
20240409,104200,48655660,8390,8390,8390,8390,6
|
|
20240409,104100,48605320,8390,8390,8390,8390,0
|
|
20240409,104000,48605320,8390,8390,8390,8390,5
|
|
20240409,103900,48563370,8390,8390,8390,8390,1
|
|
20240409,103800,48554980,8390,8390,8390,8390,5
|
|
20240409,103700,48513030,8390,8390,8390,8390,1
|
|
20240409,103600,48504640,8390,8390,8390,8390,5
|
|
20240409,103500,48462690,8390,8390,8390,8390,0
|
|
20240409,103400,48462690,8390,8390,8390,8390,6
|
|
20240409,103300,48412350,8390,8390,8390,8390,0
|
|
20240409,103200,48412350,8390,8380,8390,8380,16
|
|
20240409,103100,48278120,8380,8380,8380,8380,1
|
|
20240409,103000,48269740,8380,8380,8380,8380,0
|
|
20240409,102900,48269740,8380,8380,8380,8380,1
|
|
20240409,102800,48261360,8380,8380,8380,8380,0
|
|
20240409,102700,48261360,8380,8380,8380,8380,0
|
|
20240409,102600,48261360,8380,8380,8380,8380,1
|
|
20240409,102500,48252980,8380,8370,8380,8370,106
|
|
20240409,102400,47365700,8380,8380,8380,8380,0
|
|
20240409,102300,47365700,8380,8370,8380,8370,229
|
|
20240409,102200,45446880,8370,8370,8370,8370,90
|
|
20240409,102100,44693580,8370,8380,8380,8370,11
|
|
20240409,102000,44601500,8380,8380,8380,8380,0
|
|
20240409,101900,44601500,8380,8380,8380,8380,8
|
|
20240409,101800,44534460,8380,8380,8380,8380,1
|
|
20240409,101700,44526080,8380,8380,8380,8380,9
|
|
20240409,101600,44450660,8380,8380,8380,8380,0
|
|
20240409,101500,44450660,8380,8380,8380,8380,0
|
|
20240409,101400,44450660,8380,8380,8380,8380,0
|
|
20240409,101300,44450660,8380,8380,8380,8380,5
|
|
20240409,101200,44408760,8380,8360,8380,8340,722
|
|
20240409,101100,38381370,8380,8380,8380,8380,1
|
|
20240409,101000,38372990,8360,8370,8370,8360,500
|
|
20240409,100900,34189890,8380,8380,8380,8380,4
|
|
20240409,100800,34156370,8380,8380,8380,8380,5
|
|
20240409,100700,34114470,8380,8380,8380,8380,0
|
|
20240409,100600,34114470,8380,8380,8380,8380,0
|
|
20240409,100500,34114470,8380,8380,8380,8380,0
|
|
20240409,100400,34114470,8380,8380,8380,8380,0
|
|
20240409,100300,34114470,8380,8390,8390,8380,777
|
|
20240409,100200,27599910,8430,8430,8430,8430,0
|
|
20240409,100100,27599910,8430,8430,8430,8430,2
|
|
20240409,100000,27583050,8430,8430,8430,8430,3
|
|
20240409,095900,27557760,8430,8420,8430,8390,106
|
|
20240409,095800,26668120,8430,8430,8430,8430,0
|
|
20240409,095700,26668120,8430,8430,8430,8430,1
|
|
20240409,095600,26659690,8430,8430,8430,8430,5
|
|
20240409,095500,26617540,8430,8430,8430,8430,3
|
|
20240409,095400,26592250,8430,8430,8430,8430,3
|
|
20240409,095300,26566960,8430,8430,8430,8430,3
|
|
20240409,095200,26541670,8430,8430,8430,8430,3
|
|
20240409,095100,26516380,8430,8420,8430,8400,314
|
|
20240409,095000,23878220,8430,8430,8430,8430,1
|
|
20240409,094900,23869790,8430,8430,8430,8430,0
|
|
20240409,094800,23869790,8430,8430,8430,8430,0
|
|
20240409,094700,23869790,8430,8440,8440,8430,2
|
|
20240409,094600,23852920,8440,8440,8440,8440,0
|
|
20240409,094500,23852920,8440,8440,8440,8440,113
|
|
20240409,094400,22899200,8440,8440,8440,8440,0
|
|
20240409,094300,22899200,8440,8440,8440,8440,1
|
|
20240409,094200,22890760,8440,8440,8440,8440,0
|
|
20240409,094100,22890760,8440,8440,8440,8440,18
|
|
20240409,094000,22738840,8440,8440,8440,8440,14
|
|
20240409,093900,22620680,8440,8440,8440,8440,9
|
|
20240409,093800,22544720,8440,8440,8440,8440,30
|
|
20240409,093700,22291520,8440,8440,8440,8440,9
|
|
20240409,093600,22215560,8440,8440,8440,8440,10
|
|
20240409,093500,22131160,8440,8440,8440,8440,6
|
|
20240409,093400,22080520,8440,8420,8440,8420,260
|
|
20240409,093300,19891100,8430,8430,8430,8430,1
|
|
20240409,093200,19882670,8440,8440,8440,8440,1
|
|
20240409,093100,19874230,8440,8440,8440,8440,89
|
|
20240409,093000,19123070,8440,8440,8440,8440,0
|
|
20240409,092900,19123070,8440,8440,8440,8440,0
|
|
20240409,092800,19123070,8440,8440,8440,8440,0
|
|
20240409,092700,19123070,8440,8440,8440,8440,0
|
|
20240409,092600,19123070,8440,8440,8440,8440,0
|
|
20240409,092500,19123070,8440,8440,8440,8440,0
|
|
20240409,092400,19123070,8440,8440,8440,8440,0
|
|
20240409,092300,19123070,8440,8440,8440,8440,0
|
|
20240409,092200,19123070,8440,8440,8440,8440,0
|
|
20240409,092100,19123070,8440,8440,8440,8440,0
|
|
20240409,092000,19123070,8440,8440,8440,8440,0
|
|
20240409,091900,19123070,8440,8400,8440,8400,412
|
|
20240409,091800,15662230,8390,8390,8390,8390,198
|
|
20240409,091700,14001010,8390,8390,8390,8390,0
|
|
20240409,091600,14001010,8390,8390,8390,8390,0
|
|
20240409,091500,14001010,8390,8390,8390,8390,0
|
|
20240409,091400,14001010,8390,8360,8390,8360,101
|
|
20240409,091300,13156590,8360,8360,8360,8360,1
|
|
20240409,091200,13148230,8370,8370,8370,8370,0
|
|
20240409,091100,13148230,8370,8370,8370,8370,0
|
|
20240409,091000,13148230,8370,8370,8370,8370,1310
|
|
20240409,090900,2183530,8360,8340,8360,8340,3
|
|
20240409,090800,2158470,8310,8310,8310,8310,8
|
|
20240409,090700,2091990,8370,8370,8370,8370,0
|
|
20240409,090600,2091990,8370,8370,8370,8370,0
|
|
20240409,090500,2091990,8370,8370,8370,8370,21
|
|
20240409,090400,1916220,8380,8380,8380,8380,0
|
|
20240409,090300,1916220,8380,8380,8380,8380,1
|
|
20240409,090200,1907840,8350,8350,8350,8350,127
|
|
20240409,090100,847390,8390,8390,8390,8390,0
|
|
20240409,090000,847390,8390,8390,8390,8390,101
|