655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195200,313144650,10130,10130,10130,10130,1873
|
|
20240408,195100,313144650,10130,10130,10130,10130,0
|
|
20240408,195000,313144650,10130,10130,10130,10130,0
|
|
20240408,194900,313144650,10130,10130,10130,10130,0
|
|
20240408,194800,313144650,10130,10130,10130,10130,0
|
|
20240408,194700,313144650,10130,10130,10130,10130,0
|
|
20240408,194600,313144650,10130,10130,10130,10130,0
|
|
20240408,194500,313144650,10130,10130,10130,10130,0
|
|
20240408,194400,313144650,10130,10130,10130,10130,0
|
|
20240408,194300,313144650,10130,10130,10130,10130,0
|
|
20240408,194200,313144650,10130,10130,10130,10130,0
|
|
20240408,194100,313144650,10130,10130,10130,10130,0
|
|
20240408,194000,313144650,10130,10130,10130,10130,0
|
|
20240408,193900,313144650,10130,10130,10130,10130,0
|
|
20240408,193800,313144650,10130,10130,10130,10130,0
|
|
20240408,193700,313144650,10130,10130,10130,10130,0
|
|
20240408,193600,313144650,10130,10130,10130,10130,0
|
|
20240408,193500,313144650,10130,10130,10130,10130,0
|
|
20240408,193400,313144650,10130,10130,10130,10130,0
|
|
20240408,193300,313144650,10130,10130,10130,10130,0
|
|
20240408,193200,313144650,10130,10130,10130,10130,0
|
|
20240408,193100,313144650,10130,10130,10130,10130,0
|
|
20240408,193000,313144650,10130,10130,10130,10130,0
|
|
20240408,192900,313144650,10130,10130,10130,10130,0
|
|
20240408,192800,313144650,10130,10130,10130,10130,0
|
|
20240408,192700,313144650,10130,10130,10130,10130,0
|
|
20240408,192600,313144650,10130,10130,10130,10130,0
|
|
20240408,192500,313144650,10130,10130,10130,10130,0
|
|
20240408,192400,313144650,10130,10130,10130,10130,0
|
|
20240408,192300,313144650,10130,10130,10130,10130,0
|
|
20240408,192200,313144650,10130,10130,10130,10130,1873
|
|
20240408,192100,313144650,10130,10130,10130,10130,0
|
|
20240408,192000,313144650,10130,10130,10130,10130,0
|
|
20240408,191900,313144650,10130,10130,10130,10130,0
|
|
20240408,191800,313144650,10130,10130,10130,10130,0
|
|
20240408,191700,313144650,10130,10130,10130,10130,0
|
|
20240408,191600,313144650,10130,10130,10130,10130,0
|
|
20240408,191500,313144650,10130,10130,10130,10130,0
|
|
20240408,191400,313144650,10130,10130,10130,10130,0
|
|
20240408,191300,313144650,10130,10130,10130,10130,0
|
|
20240408,191200,313144650,10130,10130,10130,10130,0
|
|
20240408,191100,313144650,10130,10130,10130,10130,0
|
|
20240408,191000,313144650,10130,10130,10130,10130,0
|
|
20240408,190900,313144650,10130,10130,10130,10130,0
|
|
20240408,190800,313144650,10130,10130,10130,10130,0
|
|
20240408,190700,313144650,10130,10130,10130,10130,0
|
|
20240408,190600,313144650,10130,10130,10130,10130,0
|
|
20240408,190500,313144650,10130,10130,10130,10130,0
|
|
20240408,190400,313144650,10130,10130,10130,10130,0
|
|
20240408,190300,313144650,10130,10130,10130,10130,0
|
|
20240408,190200,313144650,10130,10130,10130,10130,0
|
|
20240408,190100,313144650,10130,10130,10130,10130,0
|
|
20240408,190000,313144650,10130,10130,10130,10130,0
|
|
20240408,185900,313144650,10130,10130,10130,10130,0
|
|
20240408,185800,313144650,10130,10130,10130,10130,0
|
|
20240408,185700,313144650,10130,10130,10130,10130,0
|
|
20240408,185600,313144650,10130,10130,10130,10130,0
|
|
20240408,185500,313144650,10130,10130,10130,10130,0
|
|
20240408,185400,313144650,10130,10130,10130,10130,0
|
|
20240408,185300,313144650,10130,10130,10130,10130,0
|
|
20240408,185200,313144650,10130,10130,10130,10130,1873
|
|
20240408,185100,313144650,10130,10130,10130,10130,0
|
|
20240408,185000,313144650,10130,10130,10130,10130,0
|
|
20240408,184900,313144650,10130,10130,10130,10130,0
|
|
20240408,184800,313144650,10130,10130,10130,10130,0
|
|
20240408,184700,313144650,10130,10130,10130,10130,0
|
|
20240408,184600,313144650,10130,10130,10130,10130,0
|
|
20240408,184500,313144650,10130,10130,10130,10130,0
|
|
20240408,184400,313144650,10130,10130,10130,10130,0
|
|
20240408,184300,313144650,10130,10130,10130,10130,0
|
|
20240408,184200,313144650,10130,10130,10130,10130,0
|
|
20240408,184100,313144650,10130,10130,10130,10130,0
|
|
20240408,184000,313144650,10130,10130,10130,10130,0
|
|
20240408,183900,313144650,10130,10130,10130,10130,0
|
|
20240408,183800,313144650,10130,10130,10130,10130,0
|
|
20240408,183700,313144650,10130,10130,10130,10130,0
|
|
20240408,183600,313144650,10130,10130,10130,10130,0
|
|
20240408,183500,313144650,10130,10130,10130,10130,0
|
|
20240408,183400,313144650,10130,10130,10130,10130,0
|
|
20240408,183300,313144650,10130,10130,10130,10130,0
|
|
20240408,183200,313144650,10130,10130,10130,10130,0
|
|
20240408,183100,313144650,10130,10130,10130,10130,0
|
|
20240408,183000,313144650,10130,10130,10130,10130,0
|
|
20240408,182900,313144650,10130,10130,10130,10130,0
|
|
20240408,182800,313144650,10130,10130,10130,10130,0
|
|
20240408,182700,313144650,10130,10130,10130,10130,0
|
|
20240408,182600,313144650,10130,10130,10130,10130,0
|
|
20240408,182500,313144650,10130,10130,10130,10130,0
|
|
20240408,182400,313144650,10130,10130,10130,10130,0
|
|
20240408,182300,313144650,10130,10130,10130,10130,0
|
|
20240408,182200,313144650,10130,10130,10130,10130,1873
|
|
20240408,182100,313144650,10130,10130,10130,10130,0
|
|
20240408,182000,313144650,10130,10130,10130,10130,0
|
|
20240408,181900,313144650,10130,10130,10130,10130,0
|
|
20240408,181800,313144650,10130,10130,10130,10130,0
|
|
20240408,181700,313144650,10130,10130,10130,10130,0
|
|
20240408,181600,313144650,10130,10130,10130,10130,0
|
|
20240408,181500,313144650,10130,10130,10130,10130,0
|
|
20240408,181400,313144650,10130,10130,10130,10130,0
|
|
20240408,181300,313144650,10130,10130,10130,10130,0
|
|
20240408,181200,313144650,10130,10130,10130,10130,0
|
|
20240408,181100,313144650,10130,10130,10130,10130,0
|
|
20240408,181000,313144650,10130,10130,10130,10130,0
|
|
20240408,180900,313144650,10130,10130,10130,10130,0
|
|
20240408,180800,313144650,10130,10130,10130,10130,0
|
|
20240408,180700,313144650,10130,10130,10130,10130,0
|
|
20240408,180600,313144650,10130,10130,10130,10130,0
|
|
20240408,180500,313144650,10130,10130,10130,10130,0
|
|
20240408,180400,313144650,10130,10130,10130,10130,0
|
|
20240408,180300,313144650,10130,10130,10130,10130,0
|
|
20240408,180200,313144650,10130,10130,10130,10130,0
|
|
20240408,180100,313144650,10130,10130,10130,10130,0
|
|
20240408,180000,313144650,10130,10130,10130,10130,0
|
|
20240408,175900,313144650,10130,10130,10130,10130,0
|
|
20240408,175800,313144650,10130,10130,10130,10130,0
|
|
20240408,175700,313144650,10130,10130,10130,10130,0
|
|
20240408,175600,313144650,10130,10130,10130,10130,0
|
|
20240408,175500,313144650,10130,10130,10130,10130,0
|
|
20240408,175400,313144650,10130,10130,10130,10130,0
|
|
20240408,175300,313144650,10130,10130,10130,10130,0
|
|
20240408,175200,313144650,10130,10130,10130,10130,1873
|
|
20240408,175100,313144650,10130,10130,10130,10130,0
|
|
20240408,175000,313144650,10130,10130,10130,10130,0
|
|
20240408,174900,313144650,10130,10130,10130,10130,0
|
|
20240408,174800,313144650,10130,10130,10130,10130,0
|
|
20240408,174700,313144650,10130,10130,10130,10130,0
|
|
20240408,174600,313144650,10130,10130,10130,10130,0
|
|
20240408,174500,313144650,10130,10130,10130,10130,0
|
|
20240408,174400,313144650,10130,10130,10130,10130,0
|
|
20240408,174300,313144650,10130,10130,10130,10130,0
|
|
20240408,174200,313144650,10130,10130,10130,10130,0
|
|
20240408,174100,313144650,10130,10130,10130,10130,0
|
|
20240408,174000,313144650,10130,10130,10130,10130,0
|
|
20240408,173900,313144650,10130,10130,10130,10130,0
|
|
20240408,173800,313144650,10130,10130,10130,10130,0
|
|
20240408,173700,313144650,10130,10130,10130,10130,0
|
|
20240408,173600,313144650,10130,10130,10130,10130,0
|
|
20240408,173500,313144650,10130,10130,10130,10130,0
|
|
20240408,173400,313144650,10130,10130,10130,10130,0
|
|
20240408,173300,313144650,10130,10130,10130,10130,0
|
|
20240408,173200,313144650,10130,10130,10130,10130,0
|
|
20240408,173100,313144650,10130,10130,10130,10130,0
|
|
20240408,173000,313144650,10130,10130,10130,10130,0
|
|
20240408,172900,313144650,10130,10130,10130,10130,0
|
|
20240408,172800,313144650,10130,10130,10130,10130,0
|
|
20240408,172700,313144650,10130,10130,10130,10130,0
|
|
20240408,172600,313144650,10130,10130,10130,10130,0
|
|
20240408,172500,313144650,10130,10130,10130,10130,0
|
|
20240408,172400,313144650,10130,10130,10130,10130,0
|
|
20240408,172300,313144650,10130,10130,10130,10130,0
|
|
20240408,172200,313144650,10130,10130,10130,10130,1873
|
|
20240408,172100,313144650,10130,10130,10130,10130,0
|
|
20240408,172000,313144650,10130,10130,10130,10130,0
|
|
20240408,171900,313144650,10130,10130,10130,10130,0
|
|
20240408,171800,313144650,10130,10130,10130,10130,0
|
|
20240408,171700,313144650,10130,10130,10130,10130,0
|
|
20240408,171600,313144650,10130,10130,10130,10130,0
|
|
20240408,171500,313144650,10130,10130,10130,10130,0
|
|
20240408,171400,313144650,10130,10130,10130,10130,0
|
|
20240408,171300,313144650,10130,10130,10130,10130,0
|
|
20240408,171200,313144650,10130,10130,10130,10130,0
|
|
20240408,171100,313144650,10130,10130,10130,10130,0
|
|
20240408,171000,313144650,10130,10130,10130,10130,0
|
|
20240408,170900,313144650,10130,10130,10130,10130,0
|
|
20240408,170800,313144650,10130,10130,10130,10130,0
|
|
20240408,170700,313144650,10130,10130,10130,10130,0
|
|
20240408,170600,313144650,10130,10130,10130,10130,0
|
|
20240408,170500,313144650,10130,10130,10130,10130,0
|
|
20240408,170400,313144650,10130,10130,10130,10130,0
|
|
20240408,170300,313144650,10130,10130,10130,10130,0
|
|
20240408,170200,313144650,10130,10130,10130,10130,0
|
|
20240408,170100,313144650,10130,10130,10130,10130,0
|
|
20240408,170000,313144650,10130,10130,10130,10130,0
|
|
20240408,165900,313144650,10130,10130,10130,10130,0
|
|
20240408,165800,313144650,10130,10130,10130,10130,0
|
|
20240408,165700,313144650,10130,10130,10130,10130,0
|
|
20240408,165600,313144650,10130,10130,10130,10130,0
|
|
20240408,165500,313144650,10130,10130,10130,10130,0
|
|
20240408,165400,313144650,10130,10130,10130,10130,0
|
|
20240408,165300,313144650,10130,10130,10130,10130,0
|
|
20240408,165200,313144650,10130,10130,10130,10130,1873
|
|
20240408,165100,313144650,10130,10130,10130,10130,0
|
|
20240408,165000,313144650,10130,10130,10130,10130,0
|
|
20240408,164900,313144650,10130,10130,10130,10130,0
|
|
20240408,164800,313144650,10130,10130,10130,10130,0
|
|
20240408,164700,313144650,10130,10130,10130,10130,0
|
|
20240408,164600,313144650,10130,10130,10130,10130,0
|
|
20240408,164500,313144650,10130,10130,10130,10130,0
|
|
20240408,164400,313144650,10130,10130,10130,10130,0
|
|
20240408,164300,313144650,10130,10130,10130,10130,0
|
|
20240408,164200,313144650,10130,10130,10130,10130,0
|
|
20240408,164100,313144650,10130,10130,10130,10130,0
|
|
20240408,164000,313144650,10130,10130,10130,10130,0
|
|
20240408,163900,313144650,10130,10130,10130,10130,0
|
|
20240408,163800,313144650,10130,10130,10130,10130,0
|
|
20240408,163700,313144650,10130,10130,10130,10130,0
|
|
20240408,163600,313144650,10130,10130,10130,10130,0
|
|
20240408,163500,313144650,10130,10130,10130,10130,0
|
|
20240408,163400,313144650,10130,10130,10130,10130,0
|
|
20240408,163300,313144650,10130,10130,10130,10130,0
|
|
20240408,163200,313144650,10130,10130,10130,10130,0
|
|
20240408,163100,313144650,10130,10130,10130,10130,0
|
|
20240408,163000,313144650,10130,10130,10130,10130,0
|
|
20240408,162900,313144650,10130,10130,10130,10130,0
|
|
20240408,162800,313144650,10130,10130,10130,10130,0
|
|
20240408,162700,313144650,10130,10130,10130,10130,0
|
|
20240408,162600,313144650,10130,10130,10130,10130,0
|
|
20240408,162500,313144650,10130,10130,10130,10130,0
|
|
20240408,162400,313144650,10130,10130,10130,10130,0
|
|
20240408,162300,313144650,10130,10130,10130,10130,0
|
|
20240408,162200,313144650,10130,10130,10130,10130,1873
|
|
20240408,162100,313144650,10130,10130,10130,10130,0
|
|
20240408,162000,313144650,10130,10130,10130,10130,0
|
|
20240408,161900,313144650,10130,10130,10130,10130,0
|
|
20240408,161800,313144650,10130,10130,10130,10130,0
|
|
20240408,161700,313144650,10130,10130,10130,10130,0
|
|
20240408,161600,313144650,10130,10130,10130,10130,0
|
|
20240408,161500,313144650,10130,10130,10130,10130,0
|
|
20240408,161400,313144650,10130,10130,10130,10130,0
|
|
20240408,161300,313144650,10130,10130,10130,10130,0
|
|
20240408,161200,313144650,10130,10130,10130,10130,0
|
|
20240408,161100,313144650,10130,10130,10130,10130,0
|
|
20240408,161000,313144650,10130,10130,10130,10130,0
|
|
20240408,160900,313144650,10130,10130,10130,10130,0
|
|
20240408,160800,313144650,10130,10130,10130,10130,0
|
|
20240408,160700,313144650,10130,10130,10130,10130,0
|
|
20240408,160600,313144650,10130,10130,10130,10130,0
|
|
20240408,160500,313144650,10130,10130,10130,10130,0
|
|
20240408,160400,313144650,10130,10130,10130,10130,0
|
|
20240408,160300,313144650,10130,10130,10130,10130,0
|
|
20240408,160200,313144650,10130,10130,10130,10130,0
|
|
20240408,160100,313144650,10130,10130,10130,10130,0
|
|
20240408,160000,313144650,10130,10130,10130,10130,0
|
|
20240408,155900,313144650,10130,10130,10130,10130,0
|
|
20240408,155800,313144650,10130,10130,10130,10130,0
|
|
20240408,155700,313144650,10130,10130,10130,10130,0
|
|
20240408,155600,313144650,10130,10130,10130,10130,0
|
|
20240408,155500,313144650,10130,10130,10130,10130,0
|
|
20240408,155400,313144650,10130,10130,10130,10130,0
|
|
20240408,155300,313144650,10130,10130,10130,10130,0
|
|
20240408,155200,313144650,10130,10130,10130,10130,1873
|
|
20240408,155100,313144650,10130,10130,10130,10130,0
|
|
20240408,155000,313144650,10130,10130,10130,10130,0
|
|
20240408,154900,313144650,10130,10130,10130,10130,0
|
|
20240408,154800,313144650,10130,10130,10130,10130,0
|
|
20240408,154700,313144650,10130,10130,10130,10130,0
|
|
20240408,154600,313144650,10130,10130,10130,10130,0
|
|
20240408,154500,313144650,10130,10130,10130,10130,0
|
|
20240408,154400,313144650,10130,10130,10130,10130,0
|
|
20240408,154300,313144650,10130,10130,10130,10130,0
|
|
20240408,154200,313144650,10130,10130,10130,10130,0
|
|
20240408,154100,313144650,10130,10130,10130,10130,0
|
|
20240408,154000,313144650,10130,10130,10130,10130,0
|
|
20240408,153900,313144650,10130,10130,10130,10130,0
|
|
20240408,153800,313144650,10130,10130,10130,10130,0
|
|
20240408,153700,313144650,10130,10130,10130,10130,0
|
|
20240408,153600,313144650,10130,10130,10130,10130,0
|
|
20240408,153500,313144650,10130,10130,10130,10130,0
|
|
20240408,153400,313144650,10130,10130,10130,10130,0
|
|
20240408,153300,313144650,10130,10130,10130,10130,0
|
|
20240408,153200,313144650,10130,10130,10130,10130,0
|
|
20240408,153100,313144650,10130,10130,10130,10130,0
|
|
20240408,153000,313144650,10130,10130,10130,10130,1873
|
|
20240408,152900,294171160,10160,10160,10160,10160,0
|
|
20240408,152800,294171160,10160,10160,10160,10160,0
|
|
20240408,152700,294171160,10160,10160,10160,10160,0
|
|
20240408,152600,294171160,10160,10160,10160,10160,0
|
|
20240408,152500,294171160,10160,10160,10160,10160,0
|
|
20240408,152400,294171160,10160,10160,10160,10160,0
|
|
20240408,152300,294171160,10160,10160,10160,10160,0
|
|
20240408,152200,294171160,10160,10160,10160,10160,0
|
|
20240408,152100,294171160,10160,10160,10160,10160,0
|
|
20240408,152000,294171160,10160,10160,10160,10160,0
|
|
20240408,151900,294171160,10160,10160,10160,10160,7
|
|
20240408,151800,294100040,10140,10140,10140,10140,4
|
|
20240408,151700,294059480,10150,10150,10150,10150,0
|
|
20240408,151600,294059480,10150,10150,10150,10150,0
|
|
20240408,151500,294059480,10150,10150,10150,10150,8
|
|
20240408,151400,293978280,10150,10150,10150,10150,12
|
|
20240408,151300,293856480,10150,10150,10150,10150,13
|
|
20240408,151200,293724530,10150,10150,10150,10150,30
|
|
20240408,151100,293420030,10150,10150,10150,10150,0
|
|
20240408,151000,293420030,10150,10150,10150,10150,32
|
|
20240408,150900,293095230,10150,10150,10150,10150,0
|
|
20240408,150800,293095230,10150,10150,10150,10150,69
|
|
20240408,150700,292394880,10140,10140,10140,10140,0
|
|
20240408,150600,292394880,10140,10140,10140,10140,3
|
|
20240408,150500,292364460,10140,10140,10140,10140,13
|
|
20240408,150400,292232640,10140,10140,10140,10140,10
|
|
20240408,150300,292131240,10140,10140,10140,10140,210
|
|
20240408,150200,290001840,10140,10140,10140,10140,14
|
|
20240408,150100,289859880,10140,10140,10140,10140,0
|
|
20240408,150000,289859880,10140,10140,10140,10140,40
|
|
20240408,145900,289454280,10140,10140,10140,10140,18
|
|
20240408,145800,289271760,10150,10150,10150,10150,0
|
|
20240408,145700,289271760,10150,10150,10150,10150,3
|
|
20240408,145600,289241310,10150,10150,10150,10150,0
|
|
20240408,145500,289241310,10150,10150,10150,10150,0
|
|
20240408,145400,289241310,10150,10150,10150,10150,10
|
|
20240408,145300,289139810,10140,10140,10140,10140,0
|
|
20240408,145200,289139810,10140,10140,10140,10140,0
|
|
20240408,145100,289139810,10140,10140,10140,10140,0
|
|
20240408,145000,289139810,10140,10140,10140,10140,0
|
|
20240408,144900,289139810,10140,10140,10140,10140,0
|
|
20240408,144800,289139810,10140,10140,10140,10140,0
|
|
20240408,144700,289139810,10140,10140,10140,10140,10
|
|
20240408,144600,289038410,10140,10140,10140,10140,0
|
|
20240408,144500,289038410,10140,10140,10140,10140,0
|
|
20240408,144400,289038410,10140,10140,10140,10140,0
|
|
20240408,144300,289038410,10140,10140,10140,10140,0
|
|
20240408,144200,289038410,10140,10140,10140,10140,0
|
|
20240408,144100,289038410,10140,10140,10140,10140,10
|
|
20240408,144000,288937010,10150,10150,10150,10150,50
|
|
20240408,143900,288429510,10140,10140,10140,10140,0
|
|
20240408,143800,288429510,10140,10140,10140,10140,0
|
|
20240408,143700,288429510,10140,10140,10140,10140,0
|
|
20240408,143600,288429510,10140,10140,10140,10140,0
|
|
20240408,143500,288429510,10140,10140,10140,10140,0
|
|
20240408,143400,288429510,10140,10140,10140,10140,0
|
|
20240408,143300,288429510,10140,10140,10140,10140,5
|
|
20240408,143200,288378810,10140,10140,10140,10140,0
|
|
20240408,143100,288378810,10140,10140,10140,10140,0
|
|
20240408,143000,288378810,10140,10140,10140,10140,242
|
|
20240408,142900,285924930,10140,10140,10140,10140,0
|
|
20240408,142800,285924930,10140,10140,10140,10140,20
|
|
20240408,142700,285722130,10140,10140,10140,10140,0
|
|
20240408,142600,285722130,10140,10140,10140,10140,0
|
|
20240408,142500,285722130,10140,10140,10140,10140,149
|
|
20240408,142400,284211270,10140,10140,10140,10140,0
|
|
20240408,142300,284211270,10140,10140,10140,10140,0
|
|
20240408,142200,284211270,10140,10140,10140,10140,205
|
|
20240408,142100,282132570,10140,10150,10150,10140,120
|
|
20240408,142000,280914950,10150,10150,10150,10150,20
|
|
20240408,141900,280711950,10150,10150,10150,10150,198
|
|
20240408,141800,278702250,10140,10140,10140,10140,0
|
|
20240408,141700,278702250,10140,10140,10140,10140,0
|
|
20240408,141600,278702250,10140,10140,10140,10140,0
|
|
20240408,141500,278702250,10140,10140,10140,10140,0
|
|
20240408,141400,278702250,10140,10140,10140,10140,0
|
|
20240408,141300,278702250,10140,10140,10140,10140,0
|
|
20240408,141200,278702250,10140,10140,10140,10140,20
|
|
20240408,141100,278499450,10120,10120,10120,10120,0
|
|
20240408,141000,278499450,10120,10120,10120,10120,0
|
|
20240408,140900,278499450,10120,10120,10120,10120,0
|
|
20240408,140800,278499450,10120,10120,10120,10120,0
|
|
20240408,140700,278499450,10120,10120,10120,10120,0
|
|
20240408,140600,278499450,10120,10120,10120,10120,0
|
|
20240408,140500,278499450,10120,10120,10120,10120,0
|
|
20240408,140400,278499450,10120,10120,10120,10120,0
|
|
20240408,140300,278499450,10120,10120,10120,10120,0
|
|
20240408,140200,278499450,10120,10120,10120,10120,1
|
|
20240408,140100,278489330,10110,10110,10110,10110,0
|
|
20240408,140000,278489330,10110,10110,10110,10110,0
|
|
20240408,135900,278489330,10110,10110,10110,10110,0
|
|
20240408,135800,278489330,10110,10150,10150,10110,900
|
|
20240408,135700,269378710,10180,10180,10180,10180,0
|
|
20240408,135600,269378710,10180,10180,10180,10180,0
|
|
20240408,135500,269378710,10180,10180,10180,10180,0
|
|
20240408,135400,269378710,10180,10150,10180,10150,520
|
|
20240408,135300,264086970,10150,10150,10150,10150,42
|
|
20240408,135200,263660670,10170,10170,10170,10170,5
|
|
20240408,135100,263609820,10170,10170,10170,10170,0
|
|
20240408,135000,263609820,10170,10170,10170,10170,10
|
|
20240408,134900,263508120,10150,10150,10150,10150,0
|
|
20240408,134800,263508120,10150,10150,10150,10150,0
|
|
20240408,134700,263508120,10150,10150,10150,10150,64
|
|
20240408,134600,262858520,10140,10140,10140,10140,0
|
|
20240408,134500,262858520,10140,10140,10140,10140,0
|
|
20240408,134400,262858520,10140,10130,10140,10130,716
|
|
20240408,134300,255598390,10130,10130,10130,10130,37
|
|
20240408,134200,255223580,10130,10130,10130,10130,20
|
|
20240408,134100,255020980,10130,10130,10130,10130,5
|
|
20240408,134000,254970330,10130,10130,10130,10130,0
|
|
20240408,133900,254970330,10130,10130,10130,10130,100
|
|
20240408,133800,253957330,10130,10130,10130,10130,0
|
|
20240408,133700,253957330,10130,10140,10140,10130,394
|
|
20240408,133600,249965610,10140,10140,10140,10140,0
|
|
20240408,133500,249965610,10140,10140,10140,10140,2
|
|
20240408,133400,249945330,10140,10140,10140,10140,0
|
|
20240408,133300,249945330,10140,10140,10140,10140,0
|
|
20240408,133200,249945330,10140,10140,10140,10140,0
|
|
20240408,133100,249945330,10140,10140,10140,10140,0
|
|
20240408,133000,249945330,10140,10140,10140,10140,633
|
|
20240408,132900,243526710,10140,10140,10140,10140,0
|
|
20240408,132800,243526710,10140,10140,10140,10140,0
|
|
20240408,132700,243526710,10140,10140,10140,10140,0
|
|
20240408,132600,243526710,10140,10140,10140,10140,0
|
|
20240408,132500,243526710,10140,10140,10140,10140,0
|
|
20240408,132400,243526710,10140,10140,10140,10140,0
|
|
20240408,132300,243526710,10140,10140,10140,10140,0
|
|
20240408,132200,243526710,10140,10140,10140,10140,0
|
|
20240408,132100,243526710,10140,10150,10150,10140,1051
|
|
20240408,132000,232860560,10160,10160,10160,10160,0
|
|
20240408,131900,232860560,10160,10160,10160,10160,0
|
|
20240408,131800,232860560,10160,10160,10160,10160,5
|
|
20240408,131700,232809760,10150,10160,10160,10150,2010
|
|
20240408,131600,212405800,10160,10160,10160,10160,0
|
|
20240408,131500,212405800,10160,10160,10160,10160,0
|
|
20240408,131400,212405800,10160,10160,10160,10160,0
|
|
20240408,131300,212405800,10160,10160,10160,10160,0
|
|
20240408,131200,212405800,10160,10160,10160,10160,0
|
|
20240408,131100,212405800,10160,10160,10160,10160,0
|
|
20240408,131000,212405800,10160,10160,10160,10160,0
|
|
20240408,130900,212405800,10160,10160,10160,10160,0
|
|
20240408,130800,212405800,10160,10160,10160,10160,0
|
|
20240408,130700,212405800,10160,10170,10170,10160,766
|
|
20240408,130600,204622240,10180,10180,10180,10180,0
|
|
20240408,130500,204622240,10180,10180,10180,10180,5
|
|
20240408,130400,204571340,10180,10180,10180,10180,50
|
|
20240408,130300,204062340,10180,10180,10180,10180,0
|
|
20240408,130200,204062340,10180,10180,10180,10180,5
|
|
20240408,130100,204011440,10180,10180,10180,10180,5
|
|
20240408,130000,203960540,10180,10180,10180,10180,0
|
|
20240408,125900,203960540,10180,10180,10180,10180,0
|
|
20240408,125800,203960540,10180,10180,10180,10180,0
|
|
20240408,125700,203960540,10180,10180,10180,10180,0
|
|
20240408,125600,203960540,10180,10180,10180,10180,2
|
|
20240408,125500,203940180,10160,10160,10160,10160,0
|
|
20240408,125400,203940180,10160,10160,10160,10160,0
|
|
20240408,125300,203940180,10160,10160,10160,10160,0
|
|
20240408,125200,203940180,10160,10160,10160,10160,0
|
|
20240408,125100,203940180,10160,10160,10160,10160,0
|
|
20240408,125000,203940180,10160,10160,10160,10160,0
|
|
20240408,124900,203940180,10160,10160,10160,10160,0
|
|
20240408,124800,203940180,10160,10160,10160,10160,0
|
|
20240408,124700,203940180,10160,10160,10160,10160,0
|
|
20240408,124600,203940180,10160,10160,10160,10160,0
|
|
20240408,124500,203940180,10160,10160,10160,10160,0
|
|
20240408,124400,203940180,10160,10160,10160,10160,0
|
|
20240408,124300,203940180,10160,10160,10160,10160,35
|
|
20240408,124200,203584580,10160,10160,10160,10160,0
|
|
20240408,124100,203584580,10160,10160,10160,10160,0
|
|
20240408,124000,203584580,10160,10160,10160,10160,0
|
|
20240408,123900,203584580,10160,10160,10160,10160,0
|
|
20240408,123800,203584580,10160,10170,10170,10160,371
|
|
20240408,123700,199814200,10170,10170,10170,10170,0
|
|
20240408,123600,199814200,10170,10170,10170,10170,0
|
|
20240408,123500,199814200,10170,10170,10170,10170,0
|
|
20240408,123400,199814200,10170,10170,10170,10170,100
|
|
20240408,123300,198797200,10160,10160,10160,10160,0
|
|
20240408,123200,198797200,10160,10160,10160,10160,0
|
|
20240408,123100,198797200,10160,10160,10160,10160,0
|
|
20240408,123000,198797200,10160,10160,10160,10160,0
|
|
20240408,122900,198797200,10160,10160,10160,10160,0
|
|
20240408,122800,198797200,10160,10160,10160,10160,10
|
|
20240408,122700,198695600,10170,10180,10180,10170,27
|
|
20240408,122600,198420990,10180,10180,10180,10180,0
|
|
20240408,122500,198420990,10180,10180,10180,10180,1
|
|
20240408,122400,198410810,10160,10180,10180,10160,43
|
|
20240408,122300,197973770,10160,10160,10160,10160,0
|
|
20240408,122200,197973770,10160,10160,10160,10160,0
|
|
20240408,122100,197973770,10160,10160,10160,10160,0
|
|
20240408,122000,197973770,10160,10160,10160,10160,0
|
|
20240408,121900,197973770,10160,10160,10160,10160,0
|
|
20240408,121800,197973770,10160,10160,10160,10160,0
|
|
20240408,121700,197973770,10160,10160,10160,10160,0
|
|
20240408,121600,197973770,10160,10160,10160,10160,0
|
|
20240408,121500,197973770,10160,10160,10160,10160,0
|
|
20240408,121400,197973770,10160,10160,10160,10160,0
|
|
20240408,121300,197973770,10160,10160,10160,10160,0
|
|
20240408,121200,197973770,10160,10160,10160,10160,0
|
|
20240408,121100,197973770,10160,10160,10160,10160,0
|
|
20240408,121000,197973770,10160,10160,10160,10160,0
|
|
20240408,120900,197973770,10160,10160,10160,10160,0
|
|
20240408,120800,197973770,10160,10160,10160,10160,0
|
|
20240408,120700,197973770,10160,10160,10160,10160,0
|
|
20240408,120600,197973770,10160,10160,10160,10160,0
|
|
20240408,120500,197973770,10160,10160,10160,10160,0
|
|
20240408,120400,197973770,10160,10160,10160,10160,0
|
|
20240408,120300,197973770,10160,10160,10160,10160,0
|
|
20240408,120200,197973770,10160,10160,10160,10160,0
|
|
20240408,120100,197973770,10160,10160,10160,10160,0
|
|
20240408,120000,197973770,10160,10160,10160,10160,0
|
|
20240408,115900,197973770,10160,10160,10160,10160,48
|
|
20240408,115800,197486090,10160,10160,10160,10160,0
|
|
20240408,115700,197486090,10160,10150,10160,10150,2
|
|
20240408,115600,197465780,10160,10160,10160,10160,0
|
|
20240408,115500,197465780,10160,10160,10160,10160,0
|
|
20240408,115400,197465780,10160,10160,10160,10160,0
|
|
20240408,115300,197465780,10160,10160,10160,10160,0
|
|
20240408,115200,197465780,10160,10160,10160,10160,0
|
|
20240408,115100,197465780,10160,10160,10160,10160,0
|
|
20240408,115000,197465780,10160,10160,10160,10160,0
|
|
20240408,114900,197465780,10160,10160,10160,10160,0
|
|
20240408,114800,197465780,10160,10160,10160,10160,0
|
|
20240408,114700,197465780,10160,10160,10160,10160,0
|
|
20240408,114600,197465780,10160,10160,10160,10160,3
|
|
20240408,114500,197435300,10160,10160,10160,10160,0
|
|
20240408,114400,197435300,10160,10160,10160,10160,1
|
|
20240408,114300,197425140,10140,10140,10140,10140,240
|
|
20240408,114200,194991540,10150,10150,10150,10150,0
|
|
20240408,114100,194991540,10150,10150,10150,10150,114
|
|
20240408,114000,193834440,10150,10150,10150,10150,1
|
|
20240408,113900,193824290,10150,10150,10150,10150,0
|
|
20240408,113800,193824290,10150,10150,10150,10150,0
|
|
20240408,113700,193824290,10150,10150,10150,10150,2
|
|
20240408,113600,193803990,10160,10160,10160,10160,0
|
|
20240408,113500,193803990,10160,10160,10160,10160,10
|
|
20240408,113400,193702390,10150,10150,10150,10150,0
|
|
20240408,113300,193702390,10150,10150,10150,10150,0
|
|
20240408,113200,193702390,10150,10150,10150,10150,0
|
|
20240408,113100,193702390,10150,10150,10150,10150,0
|
|
20240408,113000,193702390,10150,10160,10160,10150,115
|
|
20240408,112900,192534990,10160,10160,10160,10160,0
|
|
20240408,112800,192534990,10160,10160,10160,10160,15
|
|
20240408,112700,192382590,10160,10160,10160,10160,0
|
|
20240408,112600,192382590,10160,10160,10160,10160,0
|
|
20240408,112500,192382590,10160,10160,10160,10160,20
|
|
20240408,112400,192179390,10160,10160,10160,10160,32
|
|
20240408,112300,191854270,10160,10160,10160,10160,2
|
|
20240408,112200,191833950,10150,10150,10150,10150,0
|
|
20240408,112100,191833950,10150,10150,10150,10150,244
|
|
20240408,112000,189357350,10160,10160,10160,10160,28
|
|
20240408,111900,189072870,10170,10170,10170,10170,22
|
|
20240408,111800,188849130,10170,10170,10170,10170,0
|
|
20240408,111700,188849130,10170,10170,10170,10170,0
|
|
20240408,111600,188849130,10170,10170,10170,10170,1
|
|
20240408,111500,188838960,10170,10170,10170,10170,0
|
|
20240408,111400,188838960,10170,10170,10170,10170,0
|
|
20240408,111300,188838960,10170,10170,10170,10170,0
|
|
20240408,111200,188838960,10170,10170,10170,10170,0
|
|
20240408,111100,188838960,10170,10170,10170,10170,0
|
|
20240408,111000,188838960,10170,10170,10170,10170,98
|
|
20240408,110900,187842300,10150,10150,10150,10150,0
|
|
20240408,110800,187842300,10150,10150,10150,10150,0
|
|
20240408,110700,187842300,10150,10150,10150,10150,0
|
|
20240408,110600,187842300,10150,10150,10150,10150,0
|
|
20240408,110500,187842300,10150,10150,10150,10150,0
|
|
20240408,110400,187842300,10150,10150,10150,10150,70
|
|
20240408,110300,187131800,10150,10150,10150,10150,0
|
|
20240408,110200,187131800,10150,10160,10160,10150,200
|
|
20240408,110100,185100790,10170,10170,10170,10170,0
|
|
20240408,110000,185100790,10170,10170,10170,10170,0
|
|
20240408,105900,185100790,10170,10170,10170,10170,0
|
|
20240408,105800,185100790,10170,10170,10170,10170,0
|
|
20240408,105700,185100790,10170,10170,10170,10170,1
|
|
20240408,105600,185090620,10160,10160,10160,10160,0
|
|
20240408,105500,185090620,10160,10160,10160,10160,5
|
|
20240408,105400,185039820,10160,10160,10160,10160,0
|
|
20240408,105300,185039820,10160,10160,10160,10160,0
|
|
20240408,105200,185039820,10160,10160,10160,10160,0
|
|
20240408,105100,185039820,10160,10140,10160,10140,9
|
|
20240408,105000,184948520,10150,10150,10150,10150,191
|
|
20240408,104900,183009870,10150,10150,10150,10150,0
|
|
20240408,104800,183009870,10150,10150,10150,10150,0
|
|
20240408,104700,183009870,10150,10150,10150,10150,0
|
|
20240408,104600,183009870,10150,10150,10150,10150,0
|
|
20240408,104500,183009870,10150,10150,10150,10150,0
|
|
20240408,104400,183009870,10150,10150,10150,10150,100
|
|
20240408,104300,181994870,10150,10150,10150,10150,0
|
|
20240408,104200,181994870,10150,10150,10150,10150,0
|
|
20240408,104100,181994870,10150,10150,10150,10150,0
|
|
20240408,104000,181994870,10150,10150,10150,10150,0
|
|
20240408,103900,181994870,10150,10150,10150,10150,0
|
|
20240408,103800,181994870,10150,10150,10150,10150,0
|
|
20240408,103700,181994870,10150,10160,10160,10150,437
|
|
20240408,103600,177558080,10170,10170,10170,10170,1
|
|
20240408,103500,177547910,10170,10170,10170,10170,0
|
|
20240408,103400,177547910,10170,10170,10170,10170,20
|
|
20240408,103300,177344510,10170,10170,10170,10170,0
|
|
20240408,103200,177344510,10170,10170,10170,10170,0
|
|
20240408,103100,177344510,10170,10170,10170,10170,10
|
|
20240408,103000,177242810,10160,10160,10160,10160,5
|
|
20240408,102900,177192010,10160,10160,10160,10160,5
|
|
20240408,102800,177141210,10160,10160,10160,10160,100
|
|
20240408,102700,176125210,10160,10160,10160,10160,0
|
|
20240408,102600,176125210,10160,10160,10160,10160,5
|
|
20240408,102500,176074410,10150,10150,10150,10150,0
|
|
20240408,102400,176074410,10150,10150,10150,10150,0
|
|
20240408,102300,176074410,10150,10150,10150,10150,22
|
|
20240408,102200,175851110,10150,10150,10150,10150,0
|
|
20240408,102100,175851110,10150,10150,10150,10150,98
|
|
20240408,102000,174856410,10140,10140,10140,10140,0
|
|
20240408,101900,174856410,10140,10140,10140,10140,0
|
|
20240408,101800,174856410,10140,10140,10140,10140,0
|
|
20240408,101700,174856410,10140,10140,10140,10140,0
|
|
20240408,101600,174856410,10140,10160,10160,10140,52
|
|
20240408,101500,174328910,10160,10160,10160,10160,0
|
|
20240408,101400,174328910,10160,10160,10160,10160,12
|
|
20240408,101300,174206990,10160,10160,10160,10160,0
|
|
20240408,101200,174206990,10160,10160,10160,10160,3
|
|
20240408,101100,174176510,10160,10160,10160,10160,0
|
|
20240408,101000,174176510,10160,10160,10160,10160,0
|
|
20240408,100900,174176510,10160,10160,10160,10160,10
|
|
20240408,100800,174074910,10170,10170,10170,10170,1
|
|
20240408,100700,174064740,10160,10160,10160,10160,0
|
|
20240408,100600,174064740,10160,10160,10160,10160,0
|
|
20240408,100500,174064740,10160,10160,10160,10160,393
|
|
20240408,100400,170071860,10160,10160,10160,10160,3
|
|
20240408,100300,170041380,10160,10160,10160,10160,0
|
|
20240408,100200,170041380,10160,10160,10160,10160,0
|
|
20240408,100100,170041380,10160,10160,10160,10160,2
|
|
20240408,100000,170021060,10150,10150,10150,10150,0
|
|
20240408,095900,170021060,10150,10150,10150,10150,0
|
|
20240408,095800,170021060,10150,10150,10150,10150,0
|
|
20240408,095700,170021060,10150,10150,10150,10150,5
|
|
20240408,095600,169970310,10150,10150,10150,10150,0
|
|
20240408,095500,169970310,10150,10150,10150,10150,0
|
|
20240408,095400,169970310,10150,10150,10150,10150,677
|
|
20240408,095300,163098760,10160,10170,10170,10160,1151
|
|
20240408,095200,151394710,10170,10170,10170,10170,0
|
|
20240408,095100,151394710,10170,10170,10170,10170,0
|
|
20240408,095000,151394710,10170,10170,10170,10170,0
|
|
20240408,094900,151394710,10170,10170,10170,10170,0
|
|
20240408,094800,151394710,10170,10170,10170,10170,266
|
|
20240408,094700,148689490,10180,10180,10180,10180,20
|
|
20240408,094600,148485890,10180,10180,10180,10180,24
|
|
20240408,094500,148241570,10180,10180,10180,10180,0
|
|
20240408,094400,148241570,10180,10180,10180,10180,0
|
|
20240408,094300,148241570,10180,10180,10180,10180,0
|
|
20240408,094200,148241570,10180,10170,10180,10170,202
|
|
20240408,094100,146187210,10180,10180,10180,10170,102
|
|
20240408,094000,145149850,10180,10170,10180,10170,534
|
|
20240408,093900,139718620,10180,10180,10180,10180,0
|
|
20240408,093800,139718620,10180,10180,10180,10180,0
|
|
20240408,093700,139718620,10180,10180,10180,10180,28
|
|
20240408,093600,139433580,10180,10180,10180,10180,231
|
|
20240408,093500,137082000,10200,10210,10220,10180,8458
|
|
20240408,093400,50800540,10220,10220,10220,10210,504
|
|
20240408,093300,45653460,10230,10230,10230,10230,101
|
|
20240408,093200,44620230,10260,10260,10260,10260,0
|
|
20240408,093100,44620230,10260,10260,10260,10260,1
|
|
20240408,093000,44609970,10260,10260,10260,10260,0
|
|
20240408,092900,44609970,10260,10260,10260,10260,0
|
|
20240408,092800,44609970,10260,10260,10260,10260,0
|
|
20240408,092700,44609970,10260,10260,10260,10260,0
|
|
20240408,092600,44609970,10260,10260,10260,10260,0
|
|
20240408,092500,44609970,10260,10230,10260,10230,2
|
|
20240408,092400,44589480,10220,10230,10230,10220,30
|
|
20240408,092300,44282870,10220,10220,10220,10220,409
|
|
20240408,092200,40102890,10220,10230,10230,10220,157
|
|
20240408,092100,38498250,10220,10220,10220,10220,0
|
|
20240408,092000,38498250,10220,10220,10220,10220,0
|
|
20240408,091900,38498250,10220,10220,10220,10220,120
|
|
20240408,091800,37271850,10220,10220,10220,10220,80
|
|
20240408,091700,36454250,10230,10260,10260,10230,158
|
|
20240408,091600,34836170,10230,10230,10230,10230,12
|
|
20240408,091500,34713410,10230,10230,10230,10230,100
|
|
20240408,091400,33690410,10230,10230,10230,10230,0
|
|
20240408,091300,33690410,10230,10230,10230,10230,0
|
|
20240408,091200,33690410,10230,10230,10230,10230,200
|
|
20240408,091100,31644410,10210,10240,10240,10210,488
|
|
20240408,091000,26658900,10230,10230,10230,10230,0
|
|
20240408,090900,26658900,10230,10230,10230,10230,0
|
|
20240408,090800,26658900,10230,10230,10230,10230,0
|
|
20240408,090700,26658900,10230,10240,10240,10230,120
|
|
20240408,090600,25431290,10230,10230,10230,10230,0
|
|
20240408,090500,25431290,10230,10230,10230,10230,0
|
|
20240408,090400,25431290,10230,10230,10230,10230,140
|
|
20240408,090300,23999090,10230,10240,10240,10230,209
|
|
20240408,090200,21860590,10230,10230,10230,10230,0
|
|
20240408,090100,21860590,10230,10230,10230,10230,0
|
|
20240408,090000,21860590,10230,10220,10230,10220,2139
|