674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,201100,190376420,9440,9440,9440,9440,327
|
|
20240423,201000,190376420,9440,9440,9440,9440,0
|
|
20240423,200900,190376420,9440,9440,9440,9440,0
|
|
20240423,200800,190376420,9440,9440,9440,9440,0
|
|
20240423,200700,190376420,9440,9440,9440,9440,0
|
|
20240423,200600,190376420,9440,9440,9440,9440,0
|
|
20240423,200500,190376420,9440,9440,9440,9440,0
|
|
20240423,200400,190376420,9440,9440,9440,9440,0
|
|
20240423,200300,190376420,9440,9440,9440,9440,0
|
|
20240423,200200,190376420,9440,9440,9440,9440,0
|
|
20240423,200100,190376420,9440,9440,9440,9440,0
|
|
20240423,200000,190376420,9440,9440,9440,9440,0
|
|
20240423,195900,190376420,9440,9440,9440,9440,0
|
|
20240423,195800,190376420,9440,9440,9440,9440,0
|
|
20240423,195700,190376420,9440,9440,9440,9440,0
|
|
20240423,195600,190376420,9440,9440,9440,9440,0
|
|
20240423,195500,190376420,9440,9440,9440,9440,0
|
|
20240423,195400,190376420,9440,9440,9440,9440,0
|
|
20240423,195300,190376420,9440,9440,9440,9440,0
|
|
20240423,195200,190376420,9440,9440,9440,9440,0
|
|
20240423,195100,190376420,9440,9440,9440,9440,0
|
|
20240423,195000,190376420,9440,9440,9440,9440,0
|
|
20240423,194900,190376420,9440,9440,9440,9440,0
|
|
20240423,194800,190376420,9440,9440,9440,9440,0
|
|
20240423,194700,190376420,9440,9440,9440,9440,0
|
|
20240423,194600,190376420,9440,9440,9440,9440,0
|
|
20240423,194500,190376420,9440,9440,9440,9440,0
|
|
20240423,194400,190376420,9440,9440,9440,9440,0
|
|
20240423,194300,190376420,9440,9440,9440,9440,0
|
|
20240423,194200,190376420,9440,9440,9440,9440,0
|
|
20240423,194100,190376420,9440,9440,9440,9440,327
|
|
20240423,194000,190376420,9440,9440,9440,9440,0
|
|
20240423,193900,190376420,9440,9440,9440,9440,0
|
|
20240423,193800,190376420,9440,9440,9440,9440,0
|
|
20240423,193700,190376420,9440,9440,9440,9440,0
|
|
20240423,193600,190376420,9440,9440,9440,9440,0
|
|
20240423,193500,190376420,9440,9440,9440,9440,0
|
|
20240423,193400,190376420,9440,9440,9440,9440,0
|
|
20240423,193300,190376420,9440,9440,9440,9440,0
|
|
20240423,193200,190376420,9440,9440,9440,9440,0
|
|
20240423,193100,190376420,9440,9440,9440,9440,0
|
|
20240423,193000,190376420,9440,9440,9440,9440,0
|
|
20240423,192900,190376420,9440,9440,9440,9440,0
|
|
20240423,192800,190376420,9440,9440,9440,9440,0
|
|
20240423,192700,190376420,9440,9440,9440,9440,0
|
|
20240423,192600,190376420,9440,9440,9440,9440,0
|
|
20240423,192500,190376420,9440,9440,9440,9440,0
|
|
20240423,192400,190376420,9440,9440,9440,9440,0
|
|
20240423,192300,190376420,9440,9440,9440,9440,0
|
|
20240423,192200,190376420,9440,9440,9440,9440,0
|
|
20240423,192100,190376420,9440,9440,9440,9440,0
|
|
20240423,192000,190376420,9440,9440,9440,9440,0
|
|
20240423,191900,190376420,9440,9440,9440,9440,0
|
|
20240423,191800,190376420,9440,9440,9440,9440,0
|
|
20240423,191700,190376420,9440,9440,9440,9440,0
|
|
20240423,191600,190376420,9440,9440,9440,9440,0
|
|
20240423,191500,190376420,9440,9440,9440,9440,0
|
|
20240423,191400,190376420,9440,9440,9440,9440,0
|
|
20240423,191300,190376420,9440,9440,9440,9440,0
|
|
20240423,191200,190376420,9440,9440,9440,9440,0
|
|
20240423,191100,190376420,9440,9440,9440,9440,327
|
|
20240423,191000,190376420,9440,9440,9440,9440,0
|
|
20240423,190900,190376420,9440,9440,9440,9440,0
|
|
20240423,190800,190376420,9440,9440,9440,9440,0
|
|
20240423,190700,190376420,9440,9440,9440,9440,0
|
|
20240423,190600,190376420,9440,9440,9440,9440,0
|
|
20240423,190500,190376420,9440,9440,9440,9440,0
|
|
20240423,190400,190376420,9440,9440,9440,9440,0
|
|
20240423,190300,190376420,9440,9440,9440,9440,0
|
|
20240423,190200,190376420,9440,9440,9440,9440,0
|
|
20240423,190100,190376420,9440,9440,9440,9440,0
|
|
20240423,190000,190376420,9440,9440,9440,9440,0
|
|
20240423,185900,190376420,9440,9440,9440,9440,0
|
|
20240423,185800,190376420,9440,9440,9440,9440,0
|
|
20240423,185700,190376420,9440,9440,9440,9440,0
|
|
20240423,185600,190376420,9440,9440,9440,9440,0
|
|
20240423,185500,190376420,9440,9440,9440,9440,0
|
|
20240423,185400,190376420,9440,9440,9440,9440,0
|
|
20240423,185300,190376420,9440,9440,9440,9440,0
|
|
20240423,185200,190376420,9440,9440,9440,9440,0
|
|
20240423,185100,190376420,9440,9440,9440,9440,0
|
|
20240423,185000,190376420,9440,9440,9440,9440,0
|
|
20240423,184900,190376420,9440,9440,9440,9440,0
|
|
20240423,184800,190376420,9440,9440,9440,9440,0
|
|
20240423,184700,190376420,9440,9440,9440,9440,0
|
|
20240423,184600,190376420,9440,9440,9440,9440,0
|
|
20240423,184500,190376420,9440,9440,9440,9440,0
|
|
20240423,184400,190376420,9440,9440,9440,9440,0
|
|
20240423,184300,190376420,9440,9440,9440,9440,0
|
|
20240423,184200,190376420,9440,9440,9440,9440,0
|
|
20240423,184100,190376420,9440,9440,9440,9440,327
|
|
20240423,184000,190376420,9440,9440,9440,9440,0
|
|
20240423,183900,190376420,9440,9440,9440,9440,0
|
|
20240423,183800,190376420,9440,9440,9440,9440,0
|
|
20240423,183700,190376420,9440,9440,9440,9440,0
|
|
20240423,183600,190376420,9440,9440,9440,9440,0
|
|
20240423,183500,190376420,9440,9440,9440,9440,0
|
|
20240423,183400,190376420,9440,9440,9440,9440,0
|
|
20240423,183300,190376420,9440,9440,9440,9440,0
|
|
20240423,183200,190376420,9440,9440,9440,9440,0
|
|
20240423,183100,190376420,9440,9440,9440,9440,0
|
|
20240423,183000,190376420,9440,9440,9440,9440,0
|
|
20240423,182900,190376420,9440,9440,9440,9440,0
|
|
20240423,182800,190376420,9440,9440,9440,9440,0
|
|
20240423,182700,190376420,9440,9440,9440,9440,0
|
|
20240423,182600,190376420,9440,9440,9440,9440,0
|
|
20240423,182500,190376420,9440,9440,9440,9440,0
|
|
20240423,182400,190376420,9440,9440,9440,9440,0
|
|
20240423,182300,190376420,9440,9440,9440,9440,0
|
|
20240423,182200,190376420,9440,9440,9440,9440,0
|
|
20240423,182100,190376420,9440,9440,9440,9440,0
|
|
20240423,182000,190376420,9440,9440,9440,9440,0
|
|
20240423,181900,190376420,9440,9440,9440,9440,0
|
|
20240423,181800,190376420,9440,9440,9440,9440,0
|
|
20240423,181700,190376420,9440,9440,9440,9440,0
|
|
20240423,181600,190376420,9440,9440,9440,9440,0
|
|
20240423,181500,190376420,9440,9440,9440,9440,0
|
|
20240423,181400,190376420,9440,9440,9440,9440,0
|
|
20240423,181300,190376420,9440,9440,9440,9440,0
|
|
20240423,181200,190376420,9440,9440,9440,9440,0
|
|
20240423,181100,190376420,9440,9440,9440,9440,327
|
|
20240423,181000,190376420,9440,9440,9440,9440,0
|
|
20240423,180900,190376420,9440,9440,9440,9440,0
|
|
20240423,180800,190376420,9440,9440,9440,9440,0
|
|
20240423,180700,190376420,9440,9440,9440,9440,0
|
|
20240423,180600,190376420,9440,9440,9440,9440,0
|
|
20240423,180500,190376420,9440,9440,9440,9440,0
|
|
20240423,180400,190376420,9440,9440,9440,9440,0
|
|
20240423,180300,190376420,9440,9440,9440,9440,0
|
|
20240423,180200,190376420,9440,9440,9440,9440,0
|
|
20240423,180100,190376420,9440,9440,9440,9440,0
|
|
20240423,180000,190376420,9440,9440,9440,9440,0
|
|
20240423,175900,190376420,9440,9440,9440,9440,0
|
|
20240423,175800,190376420,9440,9440,9440,9440,0
|
|
20240423,175700,190376420,9440,9440,9440,9440,0
|
|
20240423,175600,190376420,9440,9440,9440,9440,0
|
|
20240423,175500,190376420,9440,9440,9440,9440,0
|
|
20240423,175400,190376420,9440,9440,9440,9440,0
|
|
20240423,175300,190376420,9440,9440,9440,9440,0
|
|
20240423,175200,190376420,9440,9440,9440,9440,0
|
|
20240423,175100,190376420,9440,9440,9440,9440,0
|
|
20240423,175000,190376420,9440,9440,9440,9440,0
|
|
20240423,174900,190376420,9440,9440,9440,9440,0
|
|
20240423,174800,190376420,9440,9440,9440,9440,0
|
|
20240423,174700,190376420,9440,9440,9440,9440,0
|
|
20240423,174600,190376420,9440,9440,9440,9440,0
|
|
20240423,174500,190376420,9440,9440,9440,9440,0
|
|
20240423,174400,190376420,9440,9440,9440,9440,0
|
|
20240423,174300,190376420,9440,9440,9440,9440,0
|
|
20240423,174200,190376420,9440,9440,9440,9440,0
|
|
20240423,174100,190376420,9440,9440,9440,9440,327
|
|
20240423,174000,190376420,9440,9440,9440,9440,0
|
|
20240423,173900,190376420,9440,9440,9440,9440,0
|
|
20240423,173800,190376420,9440,9440,9440,9440,0
|
|
20240423,173700,190376420,9440,9440,9440,9440,0
|
|
20240423,173600,190376420,9440,9440,9440,9440,0
|
|
20240423,173500,190376420,9440,9440,9440,9440,0
|
|
20240423,173400,190376420,9440,9440,9440,9440,0
|
|
20240423,173300,190376420,9440,9440,9440,9440,0
|
|
20240423,173200,190376420,9440,9440,9440,9440,0
|
|
20240423,173100,190376420,9440,9440,9440,9440,0
|
|
20240423,173000,190376420,9440,9440,9440,9440,0
|
|
20240423,172900,190376420,9440,9440,9440,9440,0
|
|
20240423,172800,190376420,9440,9440,9440,9440,0
|
|
20240423,172700,190376420,9440,9440,9440,9440,0
|
|
20240423,172600,190376420,9440,9440,9440,9440,0
|
|
20240423,172500,190376420,9440,9440,9440,9440,0
|
|
20240423,172400,190376420,9440,9440,9440,9440,0
|
|
20240423,172300,190376420,9440,9440,9440,9440,0
|
|
20240423,172200,190376420,9440,9440,9440,9440,0
|
|
20240423,172100,190376420,9440,9440,9440,9440,0
|
|
20240423,172000,190376420,9440,9440,9440,9440,0
|
|
20240423,171900,190376420,9440,9440,9440,9440,0
|
|
20240423,171800,190376420,9440,9440,9440,9440,0
|
|
20240423,171700,190376420,9440,9440,9440,9440,0
|
|
20240423,171600,190376420,9440,9440,9440,9440,0
|
|
20240423,171500,190376420,9440,9440,9440,9440,0
|
|
20240423,171400,190376420,9440,9440,9440,9440,0
|
|
20240423,171300,190376420,9440,9440,9440,9440,0
|
|
20240423,171200,190376420,9440,9440,9440,9440,0
|
|
20240423,171100,190376420,9440,9440,9440,9440,327
|
|
20240423,171000,190376420,9440,9440,9440,9440,0
|
|
20240423,170900,190376420,9440,9440,9440,9440,0
|
|
20240423,170800,190376420,9440,9440,9440,9440,0
|
|
20240423,170700,190376420,9440,9440,9440,9440,0
|
|
20240423,170600,190376420,9440,9440,9440,9440,0
|
|
20240423,170500,190376420,9440,9440,9440,9440,0
|
|
20240423,170400,190376420,9440,9440,9440,9440,0
|
|
20240423,170300,190376420,9440,9440,9440,9440,0
|
|
20240423,170200,190376420,9440,9440,9440,9440,0
|
|
20240423,170100,190376420,9440,9440,9440,9440,0
|
|
20240423,170000,190376420,9440,9440,9440,9440,0
|
|
20240423,165900,190376420,9440,9440,9440,9440,0
|
|
20240423,165800,190376420,9440,9440,9440,9440,0
|
|
20240423,165700,190376420,9440,9440,9440,9440,0
|
|
20240423,165600,190376420,9440,9440,9440,9440,0
|
|
20240423,165500,190376420,9440,9440,9440,9440,0
|
|
20240423,165400,190376420,9440,9440,9440,9440,0
|
|
20240423,165300,190376420,9440,9440,9440,9440,0
|
|
20240423,165200,190376420,9440,9440,9440,9440,0
|
|
20240423,165100,190376420,9440,9440,9440,9440,0
|
|
20240423,165000,190376420,9440,9440,9440,9440,0
|
|
20240423,164900,190376420,9440,9440,9440,9440,0
|
|
20240423,164800,190376420,9440,9440,9440,9440,0
|
|
20240423,164700,190376420,9440,9440,9440,9440,0
|
|
20240423,164600,190376420,9440,9440,9440,9440,0
|
|
20240423,164500,190376420,9440,9440,9440,9440,0
|
|
20240423,164400,190376420,9440,9440,9440,9440,0
|
|
20240423,164300,190376420,9440,9440,9440,9440,0
|
|
20240423,164200,190376420,9440,9440,9440,9440,0
|
|
20240423,164100,190376420,9440,9440,9440,9440,327
|
|
20240423,164000,190376420,9440,9440,9440,9440,0
|
|
20240423,163900,190376420,9440,9440,9440,9440,0
|
|
20240423,163800,190376420,9440,9440,9440,9440,0
|
|
20240423,163700,190376420,9440,9440,9440,9440,0
|
|
20240423,163600,190376420,9440,9440,9440,9440,0
|
|
20240423,163500,190376420,9440,9440,9440,9440,0
|
|
20240423,163400,190376420,9440,9440,9440,9440,0
|
|
20240423,163300,190376420,9440,9440,9440,9440,0
|
|
20240423,163200,190376420,9440,9440,9440,9440,0
|
|
20240423,163100,190376420,9440,9440,9440,9440,0
|
|
20240423,163000,190376420,9440,9440,9440,9440,0
|
|
20240423,162900,190376420,9440,9440,9440,9440,0
|
|
20240423,162800,190376420,9440,9440,9440,9440,0
|
|
20240423,162700,190376420,9440,9440,9440,9440,0
|
|
20240423,162600,190376420,9440,9440,9440,9440,0
|
|
20240423,162500,190376420,9440,9440,9440,9440,0
|
|
20240423,162400,190376420,9440,9440,9440,9440,0
|
|
20240423,162300,190376420,9440,9440,9440,9440,0
|
|
20240423,162200,190376420,9440,9440,9440,9440,0
|
|
20240423,162100,190376420,9440,9440,9440,9440,0
|
|
20240423,162000,190376420,9440,9440,9440,9440,0
|
|
20240423,161900,190376420,9440,9440,9440,9440,0
|
|
20240423,161800,190376420,9440,9440,9440,9440,0
|
|
20240423,161700,190376420,9440,9440,9440,9440,0
|
|
20240423,161600,190376420,9440,9440,9440,9440,0
|
|
20240423,161500,190376420,9440,9440,9440,9440,0
|
|
20240423,161400,190376420,9440,9440,9440,9440,0
|
|
20240423,161300,190376420,9440,9440,9440,9440,0
|
|
20240423,161200,190376420,9440,9440,9440,9440,0
|
|
20240423,161100,190376420,9440,9440,9440,9440,327
|
|
20240423,161000,190376420,9440,9440,9440,9440,0
|
|
20240423,160900,190376420,9440,9440,9440,9440,0
|
|
20240423,160800,190376420,9440,9440,9440,9440,0
|
|
20240423,160700,190376420,9440,9440,9440,9440,0
|
|
20240423,160600,190376420,9440,9440,9440,9440,0
|
|
20240423,160500,190376420,9440,9440,9440,9440,0
|
|
20240423,160400,190376420,9440,9440,9440,9440,0
|
|
20240423,160300,190376420,9440,9440,9440,9440,0
|
|
20240423,160200,190376420,9440,9440,9440,9440,0
|
|
20240423,160100,190376420,9440,9440,9440,9440,0
|
|
20240423,160000,190376420,9440,9440,9440,9440,0
|
|
20240423,155900,190376420,9440,9440,9440,9440,0
|
|
20240423,155800,190376420,9440,9440,9440,9440,0
|
|
20240423,155700,190376420,9440,9440,9440,9440,0
|
|
20240423,155600,190376420,9440,9440,9440,9440,0
|
|
20240423,155500,190376420,9440,9440,9440,9440,0
|
|
20240423,155400,190376420,9440,9440,9440,9440,0
|
|
20240423,155300,190376420,9440,9440,9440,9440,0
|
|
20240423,155200,190376420,9440,9440,9440,9440,0
|
|
20240423,155100,190376420,9440,9440,9440,9440,0
|
|
20240423,155000,190376420,9440,9440,9440,9440,0
|
|
20240423,154900,190376420,9440,9440,9440,9440,0
|
|
20240423,154800,190376420,9440,9440,9440,9440,0
|
|
20240423,154700,190376420,9440,9440,9440,9440,0
|
|
20240423,154600,190376420,9440,9440,9440,9440,0
|
|
20240423,154500,190376420,9440,9440,9440,9440,0
|
|
20240423,154400,190376420,9440,9440,9440,9440,0
|
|
20240423,154300,190376420,9440,9440,9440,9440,0
|
|
20240423,154200,190376420,9440,9440,9440,9440,0
|
|
20240423,154100,190376420,9440,9440,9440,9440,327
|
|
20240423,154000,190376420,9440,9440,9440,9440,0
|
|
20240423,153900,190376420,9440,9440,9440,9440,0
|
|
20240423,153800,190376420,9440,9440,9440,9440,0
|
|
20240423,153700,190376420,9440,9440,9440,9440,0
|
|
20240423,153600,190376420,9440,9440,9440,9440,0
|
|
20240423,153500,190376420,9440,9440,9440,9440,0
|
|
20240423,153400,190376420,9440,9440,9440,9440,0
|
|
20240423,153300,190376420,9440,9440,9440,9440,0
|
|
20240423,153200,190376420,9440,9440,9440,9440,0
|
|
20240423,153100,190376420,9440,9440,9440,9440,0
|
|
20240423,153000,190376420,9440,9440,9440,9440,327
|
|
20240423,152900,187289540,9430,9430,9430,9430,0
|
|
20240423,152800,187289540,9430,9430,9430,9430,0
|
|
20240423,152700,187289540,9430,9430,9430,9430,0
|
|
20240423,152600,187289540,9430,9430,9430,9430,0
|
|
20240423,152500,187289540,9430,9430,9430,9430,0
|
|
20240423,152400,187289540,9430,9430,9430,9430,0
|
|
20240423,152300,187289540,9430,9430,9430,9430,0
|
|
20240423,152200,187289540,9430,9430,9430,9430,0
|
|
20240423,152100,187289540,9430,9430,9430,9430,0
|
|
20240423,152000,187289540,9430,9430,9430,9430,0
|
|
20240423,151900,187289540,9430,9430,9430,9430,15
|
|
20240423,151800,187148090,9430,9410,9430,9410,500
|
|
20240423,151700,182436890,9420,9420,9420,9420,0
|
|
20240423,151600,182436890,9420,9420,9420,9420,0
|
|
20240423,151500,182436890,9420,9420,9420,9420,12
|
|
20240423,151400,182323850,9410,9410,9410,9410,5
|
|
20240423,151300,182276800,9410,9410,9410,9410,0
|
|
20240423,151200,182276800,9410,9410,9410,9410,8
|
|
20240423,151100,182201520,9390,9390,9390,9390,0
|
|
20240423,151000,182201520,9390,9390,9390,9390,2
|
|
20240423,150900,182182740,9390,9390,9390,9390,4
|
|
20240423,150800,182145180,9410,9410,9410,9410,0
|
|
20240423,150700,182145180,9410,9410,9410,9410,0
|
|
20240423,150600,182145180,9410,9410,9410,9410,17
|
|
20240423,150500,181985210,9420,9420,9420,9420,0
|
|
20240423,150400,181985210,9420,9420,9420,9420,0
|
|
20240423,150300,181985210,9420,9420,9420,9420,0
|
|
20240423,150200,181985210,9420,9420,9420,9420,0
|
|
20240423,150100,181985210,9420,9420,9420,9420,0
|
|
20240423,150000,181985210,9420,9420,9420,9420,3
|
|
20240423,145900,181956950,9420,9420,9420,9420,0
|
|
20240423,145800,181956950,9420,9420,9420,9420,0
|
|
20240423,145700,181956950,9420,9420,9420,9420,0
|
|
20240423,145600,181956950,9420,9420,9420,9420,0
|
|
20240423,145500,181956950,9420,9420,9420,9420,0
|
|
20240423,145400,181956950,9420,9420,9420,9420,53
|
|
20240423,145300,181457690,9410,9410,9410,9410,0
|
|
20240423,145200,181457690,9410,9410,9410,9410,0
|
|
20240423,145100,181457690,9410,9410,9410,9410,0
|
|
20240423,145000,181457690,9410,9410,9410,9410,0
|
|
20240423,144900,181457690,9410,9410,9410,9410,0
|
|
20240423,144800,181457690,9410,9410,9410,9410,0
|
|
20240423,144700,181457690,9410,9410,9410,9410,0
|
|
20240423,144600,181457690,9410,9410,9410,9410,18
|
|
20240423,144500,181288310,9410,9370,9410,9370,1857
|
|
20240423,144400,163857040,9360,9360,9360,9360,0
|
|
20240423,144300,163857040,9360,9360,9360,9360,0
|
|
20240423,144200,163857040,9360,9360,9360,9360,1
|
|
20240423,144100,163847680,9360,9360,9360,9360,386
|
|
20240423,144000,160234720,9360,9360,9360,9360,0
|
|
20240423,143900,160234720,9360,9360,9360,9360,12
|
|
20240423,143800,160122400,9330,9330,9330,9330,107
|
|
20240423,143700,159124090,9330,9330,9330,9330,3
|
|
20240423,143600,159096100,9330,9330,9330,9330,0
|
|
20240423,143500,159096100,9330,9330,9330,9330,0
|
|
20240423,143400,159096100,9330,9330,9330,9330,10
|
|
20240423,143300,159002800,9360,9360,9360,9360,0
|
|
20240423,143200,159002800,9360,9360,9360,9360,3
|
|
20240423,143100,158974720,9330,9330,9330,9330,0
|
|
20240423,143000,158974720,9330,9330,9330,9330,1
|
|
20240423,142900,158965390,9360,9360,9360,9360,0
|
|
20240423,142800,158965390,9360,9360,9360,9360,0
|
|
20240423,142700,158965390,9360,9360,9360,9360,1
|
|
20240423,142600,158956030,9360,9360,9360,9360,102
|
|
20240423,142500,158001310,9360,9360,9360,9360,350
|
|
20240423,142400,154725310,9360,9360,9360,9360,0
|
|
20240423,142300,154725310,9360,9360,9360,9360,0
|
|
20240423,142200,154725310,9360,9360,9360,9360,0
|
|
20240423,142100,154725310,9360,9360,9360,9360,0
|
|
20240423,142000,154725310,9360,9360,9360,9360,83
|
|
20240423,141900,153948430,9360,9360,9360,9360,540
|
|
20240423,141800,148894030,9360,9360,9360,9360,0
|
|
20240423,141700,148894030,9360,9360,9360,9360,0
|
|
20240423,141600,148894030,9360,9360,9360,9360,5
|
|
20240423,141500,148847230,9360,9360,9360,9360,0
|
|
20240423,141400,148847230,9360,9360,9360,9360,0
|
|
20240423,141300,148847230,9360,9360,9360,9360,5
|
|
20240423,141200,148800430,9350,9350,9350,9350,0
|
|
20240423,141100,148800430,9350,9350,9350,9350,0
|
|
20240423,141000,148800430,9350,9350,9350,9350,0
|
|
20240423,140900,148800430,9350,9350,9350,9350,162
|
|
20240423,140800,147285730,9360,9360,9360,9360,6
|
|
20240423,140700,147229570,9360,9360,9360,9360,3
|
|
20240423,140600,147201490,9360,9360,9360,9360,3
|
|
20240423,140500,147173410,9360,9360,9360,9360,3
|
|
20240423,140400,147145330,9360,9360,9360,9360,7
|
|
20240423,140300,147079810,9360,9360,9360,9360,3
|
|
20240423,140200,147051730,9360,9360,9360,9360,0
|
|
20240423,140100,147051730,9360,9360,9360,9360,0
|
|
20240423,140000,147051730,9360,9360,9360,9360,0
|
|
20240423,135900,147051730,9360,9360,9360,9360,128
|
|
20240423,135800,145853650,9360,9360,9360,9360,0
|
|
20240423,135700,145853650,9360,9360,9360,9360,100
|
|
20240423,135600,144917650,9360,9360,9360,9360,1
|
|
20240423,135500,144908290,9330,9330,9330,9330,0
|
|
20240423,135400,144908290,9330,9330,9330,9330,0
|
|
20240423,135300,144908290,9330,9330,9330,9330,0
|
|
20240423,135200,144908290,9330,9330,9330,9330,0
|
|
20240423,135100,144908290,9330,9330,9330,9330,0
|
|
20240423,135000,144908290,9330,9330,9330,9330,0
|
|
20240423,134900,144908290,9330,9330,9330,9330,0
|
|
20240423,134800,144908290,9330,9330,9330,9330,0
|
|
20240423,134700,144908290,9330,9350,9350,9330,482
|
|
20240423,134600,140409440,9350,9350,9350,9350,0
|
|
20240423,134500,140409440,9350,9350,9350,9350,0
|
|
20240423,134400,140409440,9350,9350,9350,9350,0
|
|
20240423,134300,140409440,9350,9350,9350,9350,100
|
|
20240423,134200,139474440,9350,9360,9360,9350,59
|
|
20240423,134100,138922400,9360,9360,9360,9360,0
|
|
20240423,134000,138922400,9360,9360,9360,9360,0
|
|
20240423,133900,138922400,9360,9360,9360,9360,0
|
|
20240423,133800,138922400,9360,9360,9360,9360,0
|
|
20240423,133700,138922400,9360,9360,9360,9360,26
|
|
20240423,133600,138679040,9360,9360,9360,9360,0
|
|
20240423,133500,138679040,9360,9360,9360,9360,20
|
|
20240423,133400,138491840,9370,9370,9370,9370,0
|
|
20240423,133300,138491840,9370,9370,9370,9370,1
|
|
20240423,133200,138482470,9380,9380,9380,9380,0
|
|
20240423,133100,138482470,9380,9380,9380,9380,0
|
|
20240423,133000,138482470,9380,9380,9380,9380,0
|
|
20240423,132900,138482470,9380,9380,9380,9380,0
|
|
20240423,132800,138482470,9380,9380,9380,9380,0
|
|
20240423,132700,138482470,9380,9380,9380,9380,1
|
|
20240423,132600,138473090,9360,9360,9360,9360,100
|
|
20240423,132500,137537090,9360,9360,9360,9360,0
|
|
20240423,132400,137537090,9360,9360,9360,9360,0
|
|
20240423,132300,137537090,9360,9360,9360,9360,0
|
|
20240423,132200,137537090,9360,9360,9360,9360,0
|
|
20240423,132100,137537090,9360,9360,9360,9360,0
|
|
20240423,132000,137537090,9360,9360,9360,9360,16
|
|
20240423,131900,137387330,9360,9360,9360,9360,0
|
|
20240423,131800,137387330,9360,9360,9360,9360,300
|
|
20240423,131700,134579330,9370,9370,9370,9370,0
|
|
20240423,131600,134579330,9370,9370,9370,9370,0
|
|
20240423,131500,134579330,9370,9370,9370,9370,0
|
|
20240423,131400,134579330,9370,9370,9370,9370,0
|
|
20240423,131300,134579330,9370,9370,9370,9370,0
|
|
20240423,131200,134579330,9370,9370,9370,9370,0
|
|
20240423,131100,134579330,9370,9370,9370,9370,0
|
|
20240423,131000,134579330,9370,9370,9370,9370,0
|
|
20240423,130900,134579330,9370,9370,9370,9370,0
|
|
20240423,130800,134579330,9370,9370,9370,9370,0
|
|
20240423,130700,134579330,9370,9370,9370,9370,0
|
|
20240423,130600,134579330,9370,9370,9370,9370,0
|
|
20240423,130500,134579330,9370,9370,9370,9370,0
|
|
20240423,130400,134579330,9370,9370,9370,9370,32
|
|
20240423,130300,134279490,9370,9370,9370,9370,8
|
|
20240423,130200,134204530,9360,9360,9360,9360,0
|
|
20240423,130100,134204530,9360,9360,9360,9360,0
|
|
20240423,130000,134204530,9360,9360,9360,9360,0
|
|
20240423,125900,134204530,9360,9360,9360,9360,0
|
|
20240423,125800,134204530,9360,9360,9360,9360,0
|
|
20240423,125700,134204530,9360,9360,9360,9360,0
|
|
20240423,125600,134204530,9360,9360,9360,9360,0
|
|
20240423,125500,134204530,9360,9360,9360,9360,0
|
|
20240423,125400,134204530,9360,9360,9360,9360,0
|
|
20240423,125300,134204530,9360,9360,9360,9360,0
|
|
20240423,125200,134204530,9360,9360,9360,9360,0
|
|
20240423,125100,134204530,9360,9360,9360,9360,0
|
|
20240423,125000,134204530,9360,9360,9360,9360,0
|
|
20240423,124900,134204530,9360,9360,9360,9360,0
|
|
20240423,124800,134204530,9360,9360,9360,9360,0
|
|
20240423,124700,134204530,9360,9350,9360,9350,21
|
|
20240423,124600,134008170,9350,9350,9350,9350,0
|
|
20240423,124500,134008170,9350,9350,9350,9350,0
|
|
20240423,124400,134008170,9350,9350,9350,9350,0
|
|
20240423,124300,134008170,9350,9350,9350,9350,55
|
|
20240423,124200,133493920,9360,9360,9360,9360,0
|
|
20240423,124100,133493920,9360,9360,9360,9360,0
|
|
20240423,124000,133493920,9360,9360,9360,9360,0
|
|
20240423,123900,133493920,9360,9360,9360,9360,0
|
|
20240423,123800,133493920,9360,9360,9360,9360,62
|
|
20240423,123700,132913600,9370,9370,9370,9370,5
|
|
20240423,123600,132866750,9370,9370,9370,9370,0
|
|
20240423,123500,132866750,9370,9370,9370,9370,0
|
|
20240423,123400,132866750,9370,9370,9370,9370,15
|
|
20240423,123300,132726200,9370,9370,9370,9370,0
|
|
20240423,123200,132726200,9370,9370,9370,9370,7
|
|
20240423,123100,132660610,9380,9380,9380,9380,0
|
|
20240423,123000,132660610,9380,9380,9380,9380,0
|
|
20240423,122900,132660610,9380,9380,9380,9380,0
|
|
20240423,122800,132660610,9380,9380,9380,9380,0
|
|
20240423,122700,132660610,9380,9380,9380,9380,0
|
|
20240423,122600,132660610,9380,9380,9380,9380,17
|
|
20240423,122500,132501150,9400,9400,9400,9400,0
|
|
20240423,122400,132501150,9400,9400,9400,9400,0
|
|
20240423,122300,132501150,9400,9390,9400,9390,51
|
|
20240423,122200,132022070,9380,9380,9380,9380,0
|
|
20240423,122100,132022070,9380,9380,9380,9380,0
|
|
20240423,122000,132022070,9380,9380,9380,9380,0
|
|
20240423,121900,132022070,9380,9380,9380,9380,0
|
|
20240423,121800,132022070,9380,9380,9380,9380,70
|
|
20240423,121700,131365470,9370,9370,9370,9370,0
|
|
20240423,121600,131365470,9370,9370,9370,9370,0
|
|
20240423,121500,131365470,9370,9370,9370,9370,0
|
|
20240423,121400,131365470,9370,9370,9370,9370,0
|
|
20240423,121300,131365470,9370,9370,9370,9370,0
|
|
20240423,121200,131365470,9370,9370,9370,9370,0
|
|
20240423,121100,131365470,9370,9370,9370,9370,0
|
|
20240423,121000,131365470,9370,9370,9370,9370,2
|
|
20240423,120900,131346730,9380,9380,9380,9380,2
|
|
20240423,120800,131327970,9380,9380,9380,9380,0
|
|
20240423,120700,131327970,9380,9380,9380,9380,0
|
|
20240423,120600,131327970,9380,9380,9380,9380,0
|
|
20240423,120500,131327970,9380,9380,9380,9380,2
|
|
20240423,120400,131309210,9370,9370,9370,9370,0
|
|
20240423,120300,131309210,9370,9370,9370,9370,0
|
|
20240423,120200,131309210,9370,9370,9370,9370,0
|
|
20240423,120100,131309210,9370,9370,9370,9370,0
|
|
20240423,120000,131309210,9370,9370,9370,9370,0
|
|
20240423,115900,131309210,9370,9370,9370,9370,10
|
|
20240423,115800,131215510,9380,9380,9380,9380,0
|
|
20240423,115700,131215510,9380,9380,9380,9380,0
|
|
20240423,115600,131215510,9380,9380,9380,9380,0
|
|
20240423,115500,131215510,9380,9380,9380,9380,0
|
|
20240423,115400,131215510,9380,9380,9380,9380,0
|
|
20240423,115300,131215510,9380,9380,9380,9380,0
|
|
20240423,115200,131215510,9380,9380,9380,9380,0
|
|
20240423,115100,131215510,9380,9380,9380,9380,0
|
|
20240423,115000,131215510,9380,9380,9380,9380,0
|
|
20240423,114900,131215510,9380,9380,9380,9380,0
|
|
20240423,114800,131215510,9380,9380,9380,9380,0
|
|
20240423,114700,131215510,9380,9380,9380,9380,0
|
|
20240423,114600,131215510,9380,9380,9380,9380,0
|
|
20240423,114500,131215510,9380,9380,9380,9380,0
|
|
20240423,114400,131215510,9380,9380,9380,9380,0
|
|
20240423,114300,131215510,9380,9380,9380,9380,3
|
|
20240423,114200,131187370,9380,9380,9380,9380,0
|
|
20240423,114100,131187370,9380,9380,9380,9380,0
|
|
20240423,114000,131187370,9380,9380,9380,9380,0
|
|
20240423,113900,131187370,9380,9380,9380,9380,0
|
|
20240423,113800,131187370,9380,9380,9380,9380,0
|
|
20240423,113700,131187370,9380,9380,9380,9380,0
|
|
20240423,113600,131187370,9380,9380,9380,9380,10
|
|
20240423,113500,131093570,9380,9380,9380,9380,0
|
|
20240423,113400,131093570,9380,9380,9380,9380,0
|
|
20240423,113300,131093570,9380,9380,9380,9380,0
|
|
20240423,113200,131093570,9380,9380,9380,9380,0
|
|
20240423,113100,131093570,9380,9380,9380,9380,0
|
|
20240423,113000,131093570,9380,9380,9380,9380,0
|
|
20240423,112900,131093570,9380,9380,9380,9380,0
|
|
20240423,112800,131093570,9380,9380,9380,9380,0
|
|
20240423,112700,131093570,9380,9380,9380,9380,0
|
|
20240423,112600,131093570,9380,9380,9380,9380,0
|
|
20240423,112500,131093570,9380,9380,9380,9380,0
|
|
20240423,112400,131093570,9380,9380,9380,9380,0
|
|
20240423,112300,131093570,9380,9380,9380,9380,0
|
|
20240423,112200,131093570,9380,9380,9380,9380,0
|
|
20240423,112100,131093570,9380,9380,9380,9380,0
|
|
20240423,112000,131093570,9380,9380,9380,9380,0
|
|
20240423,111900,131093570,9380,9380,9380,9380,0
|
|
20240423,111800,131093570,9380,9380,9380,9380,5
|
|
20240423,111700,131046670,9370,9370,9370,9370,0
|
|
20240423,111600,131046670,9370,9370,9370,9370,0
|
|
20240423,111500,131046670,9370,9370,9370,9370,0
|
|
20240423,111400,131046670,9370,9370,9370,9370,0
|
|
20240423,111300,131046670,9370,9370,9370,9370,0
|
|
20240423,111200,131046670,9370,9370,9370,9370,0
|
|
20240423,111100,131046670,9370,9370,9370,9370,0
|
|
20240423,111000,131046670,9370,9370,9370,9370,1
|
|
20240423,110900,131037300,9360,9360,9360,9360,2
|
|
20240423,110800,131018580,9360,9360,9360,9360,1
|
|
20240423,110700,131009220,9330,9330,9330,9330,0
|
|
20240423,110600,131009220,9330,9330,9330,9330,0
|
|
20240423,110500,131009220,9330,9330,9330,9330,0
|
|
20240423,110400,131009220,9330,9330,9330,9330,9
|
|
20240423,110300,130925250,9350,9350,9350,9350,0
|
|
20240423,110200,130925250,9350,9350,9350,9350,0
|
|
20240423,110100,130925250,9350,9350,9350,9350,0
|
|
20240423,110000,130925250,9350,9350,9350,9350,0
|
|
20240423,105900,130925250,9350,9350,9350,9350,0
|
|
20240423,105800,130925250,9350,9350,9350,9350,3
|
|
20240423,105700,130897200,9340,9340,9340,9340,0
|
|
20240423,105600,130897200,9340,9360,9360,9340,63
|
|
20240423,105500,130308760,9340,9340,9340,9340,0
|
|
20240423,105400,130308760,9340,9340,9340,9340,0
|
|
20240423,105300,130308760,9340,9340,9340,9340,0
|
|
20240423,105200,130308760,9340,9340,9340,9340,80
|
|
20240423,105100,129561560,9350,9350,9350,9350,40
|
|
20240423,105000,129187560,9360,9360,9360,9360,99
|
|
20240423,104900,128260920,9390,9390,9390,9390,0
|
|
20240423,104800,128260920,9390,9390,9390,9390,20
|
|
20240423,104700,128073120,9360,9360,9360,9360,0
|
|
20240423,104600,128073120,9360,9360,9360,9360,44
|
|
20240423,104500,127661280,9360,9360,9360,9360,0
|
|
20240423,104400,127661280,9360,9360,9360,9360,1
|
|
20240423,104300,127651920,9360,9360,9360,9360,10
|
|
20240423,104200,127558320,9360,9360,9360,9360,0
|
|
20240423,104100,127558320,9360,9360,9360,9360,10
|
|
20240423,104000,127464720,9360,9360,9360,9360,22
|
|
20240423,103900,127258800,9360,9360,9360,9360,80
|
|
20240423,103800,126510000,9360,9360,9360,9360,160
|
|
20240423,103700,125012400,9370,9370,9370,9370,0
|
|
20240423,103600,125012400,9370,9370,9370,9370,0
|
|
20240423,103500,125012400,9370,9370,9370,9370,0
|
|
20240423,103400,125012400,9370,9370,9370,9370,0
|
|
20240423,103300,125012400,9370,9370,9370,9370,0
|
|
20240423,103200,125012400,9370,9370,9370,9370,0
|
|
20240423,103100,125012400,9370,9370,9370,9370,0
|
|
20240423,103000,125012400,9370,9370,9370,9370,0
|
|
20240423,102900,125012400,9370,9370,9370,9370,0
|
|
20240423,102800,125012400,9370,9370,9370,9370,0
|
|
20240423,102700,125012400,9370,9370,9370,9370,0
|
|
20240423,102600,125012400,9370,9390,9390,9370,2012
|
|
20240423,102500,106153520,9400,9400,9400,9400,0
|
|
20240423,102400,106153520,9400,9400,9400,9400,1
|
|
20240423,102300,106144120,9390,9390,9390,9390,12
|
|
20240423,102200,106031440,9380,9380,9380,9380,100
|
|
20240423,102100,105093440,9390,9390,9390,9390,0
|
|
20240423,102000,105093440,9390,9390,9390,9390,160
|
|
20240423,101900,103591040,9380,9380,9380,9380,0
|
|
20240423,101800,103591040,9380,9380,9380,9380,0
|
|
20240423,101700,103591040,9380,9380,9380,9380,1
|
|
20240423,101600,103581660,9400,9400,9400,9400,0
|
|
20240423,101500,103581660,9400,9400,9400,9400,0
|
|
20240423,101400,103581660,9400,9390,9400,9390,19
|
|
20240423,101300,103403240,9390,9390,9390,9390,0
|
|
20240423,101200,103403240,9390,9390,9390,9390,0
|
|
20240423,101100,103403240,9390,9390,9390,9390,0
|
|
20240423,101000,103403240,9390,9390,9390,9390,14
|
|
20240423,100900,103271780,9390,9390,9390,9390,154
|
|
20240423,100800,101825720,9390,9390,9390,9390,0
|
|
20240423,100700,101825720,9390,9390,9390,9390,0
|
|
20240423,100600,101825720,9390,9390,9390,9390,30
|
|
20240423,100500,101544020,9390,9390,9390,9390,0
|
|
20240423,100400,101544020,9390,9390,9390,9390,0
|
|
20240423,100300,101544020,9390,9390,9390,9390,0
|
|
20240423,100200,101544020,9390,9390,9390,9390,0
|
|
20240423,100100,101544020,9390,9390,9390,9390,0
|
|
20240423,100000,101544020,9390,9390,9390,9390,109
|
|
20240423,095900,100520510,9390,9390,9390,9390,1
|
|
20240423,095800,100511120,9390,9390,9390,9390,193
|
|
20240423,095700,98698850,9400,9400,9400,9400,1
|
|
20240423,095600,98689450,9400,9390,9400,9390,300
|
|
20240423,095500,95870050,9390,9390,9390,9390,0
|
|
20240423,095400,95870050,9390,9390,9390,9390,0
|
|
20240423,095300,95870050,9390,9350,9390,9350,74
|
|
20240423,095200,95177850,9360,9360,9360,9360,1
|
|
20240423,095100,95168490,9360,9360,9360,9360,0
|
|
20240423,095000,95168490,9360,9360,9360,9360,20
|
|
20240423,094900,94981290,9360,9360,9360,9360,0
|
|
20240423,094800,94981290,9360,9360,9360,9360,250
|
|
20240423,094700,92641290,9340,9350,9350,9340,270
|
|
20240423,094600,90118030,9360,9360,9360,9360,20
|
|
20240423,094500,89930830,9360,9360,9360,9360,545
|
|
20240423,094400,84829630,9360,9360,9360,9360,1
|
|
20240423,094300,84820270,9360,9360,9360,9360,0
|
|
20240423,094200,84820270,9360,9360,9360,9360,240
|
|
20240423,094100,82573870,9370,9370,9370,9370,0
|
|
20240423,094000,82573870,9370,9370,9370,9370,0
|
|
20240423,093900,82573870,9370,9370,9370,9370,50
|
|
20240423,093800,82105370,9400,9400,9400,9400,3
|
|
20240423,093700,82077170,9400,9390,9400,9390,88
|
|
20240423,093600,81250410,9400,9390,9400,9390,100
|
|
20240423,093500,80310480,9400,9390,9400,9390,24
|
|
20240423,093400,80085110,9400,9400,9400,9400,0
|
|
20240423,093300,80085110,9400,9390,9400,9390,6
|
|
20240423,093200,80028760,9400,9400,9400,9400,0
|
|
20240423,093100,80028760,9400,9400,9400,9400,1
|
|
20240423,093000,80019360,9400,9370,9400,9370,34
|
|
20240423,092900,79700240,9370,9370,9370,9370,0
|
|
20240423,092800,79700240,9370,9370,9370,9370,0
|
|
20240423,092700,79700240,9370,9370,9370,9370,0
|
|
20240423,092600,79700240,9370,9370,9370,9370,0
|
|
20240423,092500,79700240,9370,9380,9380,9370,212
|
|
20240423,092400,77713740,9380,9380,9380,9380,13
|
|
20240423,092300,77591800,9380,9380,9380,9380,81
|
|
20240423,092200,76832020,9370,9370,9370,9370,0
|
|
20240423,092100,76832020,9370,9370,9370,9370,0
|
|
20240423,092000,76832020,9370,9360,9370,9360,81
|
|
20240423,091900,76073250,9360,9350,9360,9350,712
|
|
20240423,091800,69415470,9310,9310,9310,9310,0
|
|
20240423,091700,69415470,9310,9310,9310,9310,292
|
|
20240423,091600,66696950,9310,9320,9320,9310,168
|
|
20240423,091500,65131810,9350,9350,9350,9350,143
|
|
20240423,091400,63794760,9350,9350,9360,9350,8
|
|
20240423,091300,63719950,9350,9350,9350,9350,0
|
|
20240423,091200,63719950,9350,9350,9350,9350,0
|
|
20240423,091100,63719950,9350,9350,9350,9350,64
|
|
20240423,091000,63121550,9350,9370,9370,9350,151
|
|
20240423,090900,61707360,9400,9410,9410,9400,205
|
|
20240423,090800,59780310,9410,9410,9410,9410,137
|
|
20240423,090700,58491140,9400,9350,9400,9350,1104
|
|
20240423,090600,48140640,9350,9340,9350,9340,12
|
|
20240423,090500,48028550,9300,9310,9310,9300,1000
|
|
20240423,090400,38728250,9330,9330,9330,9330,99
|
|
20240423,090300,37804580,9330,9330,9330,9330,127
|
|
20240423,090200,36619670,9330,9290,9330,9290,758
|
|
20240423,090100,29570730,9290,9240,9290,9240,1993
|
|
20240423,090000,11140440,9230,9240,9240,9230,1206
|