674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201100,420691010,9360,9360,9360,9360,2360
|
|
20240424,201000,420691010,9360,9360,9360,9360,0
|
|
20240424,200900,420691010,9360,9360,9360,9360,0
|
|
20240424,200800,420691010,9360,9360,9360,9360,0
|
|
20240424,200700,420691010,9360,9360,9360,9360,0
|
|
20240424,200600,420691010,9360,9360,9360,9360,0
|
|
20240424,200500,420691010,9360,9360,9360,9360,0
|
|
20240424,200400,420691010,9360,9360,9360,9360,0
|
|
20240424,200300,420691010,9360,9360,9360,9360,0
|
|
20240424,200200,420691010,9360,9360,9360,9360,0
|
|
20240424,200100,420691010,9360,9360,9360,9360,0
|
|
20240424,200000,420691010,9360,9360,9360,9360,0
|
|
20240424,195900,420691010,9360,9360,9360,9360,0
|
|
20240424,195800,420691010,9360,9360,9360,9360,0
|
|
20240424,195700,420691010,9360,9360,9360,9360,0
|
|
20240424,195600,420691010,9360,9360,9360,9360,0
|
|
20240424,195500,420691010,9360,9360,9360,9360,0
|
|
20240424,195400,420691010,9360,9360,9360,9360,0
|
|
20240424,195300,420691010,9360,9360,9360,9360,0
|
|
20240424,195200,420691010,9360,9360,9360,9360,0
|
|
20240424,195100,420691010,9360,9360,9360,9360,0
|
|
20240424,195000,420691010,9360,9360,9360,9360,0
|
|
20240424,194900,420691010,9360,9360,9360,9360,0
|
|
20240424,194800,420691010,9360,9360,9360,9360,0
|
|
20240424,194700,420691010,9360,9360,9360,9360,0
|
|
20240424,194600,420691010,9360,9360,9360,9360,0
|
|
20240424,194500,420691010,9360,9360,9360,9360,0
|
|
20240424,194400,420691010,9360,9360,9360,9360,0
|
|
20240424,194300,420691010,9360,9360,9360,9360,0
|
|
20240424,194200,420691010,9360,9360,9360,9360,0
|
|
20240424,194100,420691010,9360,9360,9360,9360,2360
|
|
20240424,194000,420691010,9360,9360,9360,9360,0
|
|
20240424,193900,420691010,9360,9360,9360,9360,0
|
|
20240424,193800,420691010,9360,9360,9360,9360,0
|
|
20240424,193700,420691010,9360,9360,9360,9360,0
|
|
20240424,193600,420691010,9360,9360,9360,9360,0
|
|
20240424,193500,420691010,9360,9360,9360,9360,0
|
|
20240424,193400,420691010,9360,9360,9360,9360,0
|
|
20240424,193300,420691010,9360,9360,9360,9360,0
|
|
20240424,193200,420691010,9360,9360,9360,9360,0
|
|
20240424,193100,420691010,9360,9360,9360,9360,0
|
|
20240424,193000,420691010,9360,9360,9360,9360,0
|
|
20240424,192900,420691010,9360,9360,9360,9360,0
|
|
20240424,192800,420691010,9360,9360,9360,9360,0
|
|
20240424,192700,420691010,9360,9360,9360,9360,0
|
|
20240424,192600,420691010,9360,9360,9360,9360,0
|
|
20240424,192500,420691010,9360,9360,9360,9360,0
|
|
20240424,192400,420691010,9360,9360,9360,9360,0
|
|
20240424,192300,420691010,9360,9360,9360,9360,0
|
|
20240424,192200,420691010,9360,9360,9360,9360,0
|
|
20240424,192100,420691010,9360,9360,9360,9360,0
|
|
20240424,192000,420691010,9360,9360,9360,9360,0
|
|
20240424,191900,420691010,9360,9360,9360,9360,0
|
|
20240424,191800,420691010,9360,9360,9360,9360,0
|
|
20240424,191700,420691010,9360,9360,9360,9360,0
|
|
20240424,191600,420691010,9360,9360,9360,9360,0
|
|
20240424,191500,420691010,9360,9360,9360,9360,0
|
|
20240424,191400,420691010,9360,9360,9360,9360,0
|
|
20240424,191300,420691010,9360,9360,9360,9360,0
|
|
20240424,191200,420691010,9360,9360,9360,9360,0
|
|
20240424,191100,420691010,9360,9360,9360,9360,2360
|
|
20240424,191000,420691010,9360,9360,9360,9360,0
|
|
20240424,190900,420691010,9360,9360,9360,9360,0
|
|
20240424,190800,420691010,9360,9360,9360,9360,0
|
|
20240424,190700,420691010,9360,9360,9360,9360,0
|
|
20240424,190600,420691010,9360,9360,9360,9360,0
|
|
20240424,190500,420691010,9360,9360,9360,9360,0
|
|
20240424,190400,420691010,9360,9360,9360,9360,0
|
|
20240424,190300,420691010,9360,9360,9360,9360,0
|
|
20240424,190200,420691010,9360,9360,9360,9360,0
|
|
20240424,190100,420691010,9360,9360,9360,9360,0
|
|
20240424,190000,420691010,9360,9360,9360,9360,0
|
|
20240424,185900,420691010,9360,9360,9360,9360,0
|
|
20240424,185800,420691010,9360,9360,9360,9360,0
|
|
20240424,185700,420691010,9360,9360,9360,9360,0
|
|
20240424,185600,420691010,9360,9360,9360,9360,0
|
|
20240424,185500,420691010,9360,9360,9360,9360,0
|
|
20240424,185400,420691010,9360,9360,9360,9360,0
|
|
20240424,185300,420691010,9360,9360,9360,9360,0
|
|
20240424,185200,420691010,9360,9360,9360,9360,0
|
|
20240424,185100,420691010,9360,9360,9360,9360,0
|
|
20240424,185000,420691010,9360,9360,9360,9360,0
|
|
20240424,184900,420691010,9360,9360,9360,9360,0
|
|
20240424,184800,420691010,9360,9360,9360,9360,0
|
|
20240424,184700,420691010,9360,9360,9360,9360,0
|
|
20240424,184600,420691010,9360,9360,9360,9360,0
|
|
20240424,184500,420691010,9360,9360,9360,9360,0
|
|
20240424,184400,420691010,9360,9360,9360,9360,0
|
|
20240424,184300,420691010,9360,9360,9360,9360,0
|
|
20240424,184200,420691010,9360,9360,9360,9360,0
|
|
20240424,184100,420691010,9360,9360,9360,9360,2360
|
|
20240424,184000,420691010,9360,9360,9360,9360,0
|
|
20240424,183900,420691010,9360,9360,9360,9360,0
|
|
20240424,183800,420691010,9360,9360,9360,9360,0
|
|
20240424,183700,420691010,9360,9360,9360,9360,0
|
|
20240424,183600,420691010,9360,9360,9360,9360,0
|
|
20240424,183500,420691010,9360,9360,9360,9360,0
|
|
20240424,183400,420691010,9360,9360,9360,9360,0
|
|
20240424,183300,420691010,9360,9360,9360,9360,0
|
|
20240424,183200,420691010,9360,9360,9360,9360,0
|
|
20240424,183100,420691010,9360,9360,9360,9360,0
|
|
20240424,183000,420691010,9360,9360,9360,9360,0
|
|
20240424,182900,420691010,9360,9360,9360,9360,0
|
|
20240424,182800,420691010,9360,9360,9360,9360,0
|
|
20240424,182700,420691010,9360,9360,9360,9360,0
|
|
20240424,182600,420691010,9360,9360,9360,9360,0
|
|
20240424,182500,420691010,9360,9360,9360,9360,0
|
|
20240424,182400,420691010,9360,9360,9360,9360,0
|
|
20240424,182300,420691010,9360,9360,9360,9360,0
|
|
20240424,182200,420691010,9360,9360,9360,9360,0
|
|
20240424,182100,420691010,9360,9360,9360,9360,0
|
|
20240424,182000,420691010,9360,9360,9360,9360,0
|
|
20240424,181900,420691010,9360,9360,9360,9360,0
|
|
20240424,181800,420691010,9360,9360,9360,9360,0
|
|
20240424,181700,420691010,9360,9360,9360,9360,0
|
|
20240424,181600,420691010,9360,9360,9360,9360,0
|
|
20240424,181500,420691010,9360,9360,9360,9360,0
|
|
20240424,181400,420691010,9360,9360,9360,9360,0
|
|
20240424,181300,420691010,9360,9360,9360,9360,0
|
|
20240424,181200,420691010,9360,9360,9360,9360,0
|
|
20240424,181100,420691010,9360,9360,9360,9360,2360
|
|
20240424,181000,420691010,9360,9360,9360,9360,0
|
|
20240424,180900,420691010,9360,9360,9360,9360,0
|
|
20240424,180800,420691010,9360,9360,9360,9360,0
|
|
20240424,180700,420691010,9360,9360,9360,9360,0
|
|
20240424,180600,420691010,9360,9360,9360,9360,0
|
|
20240424,180500,420691010,9360,9360,9360,9360,0
|
|
20240424,180400,420691010,9360,9360,9360,9360,0
|
|
20240424,180300,420691010,9360,9360,9360,9360,0
|
|
20240424,180200,420691010,9360,9360,9360,9360,0
|
|
20240424,180100,420691010,9360,9360,9360,9360,0
|
|
20240424,180000,420691010,9360,9360,9360,9360,0
|
|
20240424,175900,420691010,9360,9360,9360,9360,0
|
|
20240424,175800,420691010,9360,9360,9360,9360,0
|
|
20240424,175700,420691010,9360,9360,9360,9360,0
|
|
20240424,175600,420691010,9360,9360,9360,9360,0
|
|
20240424,175500,420691010,9360,9360,9360,9360,0
|
|
20240424,175400,420691010,9360,9360,9360,9360,0
|
|
20240424,175300,420691010,9360,9360,9360,9360,0
|
|
20240424,175200,420691010,9360,9360,9360,9360,0
|
|
20240424,175100,420691010,9360,9360,9360,9360,0
|
|
20240424,175000,420691010,9360,9360,9360,9360,0
|
|
20240424,174900,420691010,9360,9360,9360,9360,0
|
|
20240424,174800,420691010,9360,9360,9360,9360,0
|
|
20240424,174700,420691010,9360,9360,9360,9360,0
|
|
20240424,174600,420691010,9360,9360,9360,9360,0
|
|
20240424,174500,420691010,9360,9360,9360,9360,0
|
|
20240424,174400,420691010,9360,9360,9360,9360,0
|
|
20240424,174300,420691010,9360,9360,9360,9360,0
|
|
20240424,174200,420691010,9360,9360,9360,9360,0
|
|
20240424,174100,420691010,9360,9360,9360,9360,2360
|
|
20240424,174000,420691010,9360,9360,9360,9360,0
|
|
20240424,173900,420691010,9360,9360,9360,9360,0
|
|
20240424,173800,420691010,9360,9360,9360,9360,0
|
|
20240424,173700,420691010,9360,9360,9360,9360,0
|
|
20240424,173600,420691010,9360,9360,9360,9360,0
|
|
20240424,173500,420691010,9360,9360,9360,9360,0
|
|
20240424,173400,420691010,9360,9360,9360,9360,0
|
|
20240424,173300,420691010,9360,9360,9360,9360,0
|
|
20240424,173200,420691010,9360,9360,9360,9360,0
|
|
20240424,173100,420691010,9360,9360,9360,9360,0
|
|
20240424,173000,420691010,9360,9360,9360,9360,0
|
|
20240424,172900,420691010,9360,9360,9360,9360,0
|
|
20240424,172800,420691010,9360,9360,9360,9360,0
|
|
20240424,172700,420691010,9360,9360,9360,9360,0
|
|
20240424,172600,420691010,9360,9360,9360,9360,0
|
|
20240424,172500,420691010,9360,9360,9360,9360,0
|
|
20240424,172400,420691010,9360,9360,9360,9360,0
|
|
20240424,172300,420691010,9360,9360,9360,9360,0
|
|
20240424,172200,420691010,9360,9360,9360,9360,0
|
|
20240424,172100,420691010,9360,9360,9360,9360,0
|
|
20240424,172000,420691010,9360,9360,9360,9360,0
|
|
20240424,171900,420691010,9360,9360,9360,9360,0
|
|
20240424,171800,420691010,9360,9360,9360,9360,0
|
|
20240424,171700,420691010,9360,9360,9360,9360,0
|
|
20240424,171600,420691010,9360,9360,9360,9360,0
|
|
20240424,171500,420691010,9360,9360,9360,9360,0
|
|
20240424,171400,420691010,9360,9360,9360,9360,0
|
|
20240424,171300,420691010,9360,9360,9360,9360,0
|
|
20240424,171200,420691010,9360,9360,9360,9360,0
|
|
20240424,171100,420691010,9360,9360,9360,9360,2360
|
|
20240424,171000,420691010,9360,9360,9360,9360,0
|
|
20240424,170900,420691010,9360,9360,9360,9360,0
|
|
20240424,170800,420691010,9360,9360,9360,9360,0
|
|
20240424,170700,420691010,9360,9360,9360,9360,0
|
|
20240424,170600,420691010,9360,9360,9360,9360,0
|
|
20240424,170500,420691010,9360,9360,9360,9360,0
|
|
20240424,170400,420691010,9360,9360,9360,9360,0
|
|
20240424,170300,420691010,9360,9360,9360,9360,0
|
|
20240424,170200,420691010,9360,9360,9360,9360,0
|
|
20240424,170100,420691010,9360,9360,9360,9360,0
|
|
20240424,170000,420691010,9360,9360,9360,9360,0
|
|
20240424,165900,420691010,9360,9360,9360,9360,0
|
|
20240424,165800,420691010,9360,9360,9360,9360,0
|
|
20240424,165700,420691010,9360,9360,9360,9360,0
|
|
20240424,165600,420691010,9360,9360,9360,9360,0
|
|
20240424,165500,420691010,9360,9360,9360,9360,0
|
|
20240424,165400,420691010,9360,9360,9360,9360,0
|
|
20240424,165300,420691010,9360,9360,9360,9360,0
|
|
20240424,165200,420691010,9360,9360,9360,9360,0
|
|
20240424,165100,420691010,9360,9360,9360,9360,0
|
|
20240424,165000,420691010,9360,9360,9360,9360,0
|
|
20240424,164900,420691010,9360,9360,9360,9360,0
|
|
20240424,164800,420691010,9360,9360,9360,9360,0
|
|
20240424,164700,420691010,9360,9360,9360,9360,0
|
|
20240424,164600,420691010,9360,9360,9360,9360,0
|
|
20240424,164500,420691010,9360,9360,9360,9360,0
|
|
20240424,164400,420691010,9360,9360,9360,9360,0
|
|
20240424,164300,420691010,9360,9360,9360,9360,0
|
|
20240424,164200,420691010,9360,9360,9360,9360,0
|
|
20240424,164100,420691010,9360,9360,9360,9360,2360
|
|
20240424,164000,420691010,9360,9360,9360,9360,0
|
|
20240424,163900,420691010,9360,9360,9360,9360,0
|
|
20240424,163800,420691010,9360,9360,9360,9360,0
|
|
20240424,163700,420691010,9360,9360,9360,9360,0
|
|
20240424,163600,420691010,9360,9360,9360,9360,0
|
|
20240424,163500,420691010,9360,9360,9360,9360,0
|
|
20240424,163400,420691010,9360,9360,9360,9360,0
|
|
20240424,163300,420691010,9360,9360,9360,9360,0
|
|
20240424,163200,420691010,9360,9360,9360,9360,0
|
|
20240424,163100,420691010,9360,9360,9360,9360,0
|
|
20240424,163000,420691010,9360,9360,9360,9360,0
|
|
20240424,162900,420691010,9360,9360,9360,9360,0
|
|
20240424,162800,420691010,9360,9360,9360,9360,0
|
|
20240424,162700,420691010,9360,9360,9360,9360,0
|
|
20240424,162600,420691010,9360,9360,9360,9360,0
|
|
20240424,162500,420691010,9360,9360,9360,9360,0
|
|
20240424,162400,420691010,9360,9360,9360,9360,0
|
|
20240424,162300,420691010,9360,9360,9360,9360,0
|
|
20240424,162200,420691010,9360,9360,9360,9360,0
|
|
20240424,162100,420691010,9360,9360,9360,9360,0
|
|
20240424,162000,420691010,9360,9360,9360,9360,0
|
|
20240424,161900,420691010,9360,9360,9360,9360,0
|
|
20240424,161800,420691010,9360,9360,9360,9360,0
|
|
20240424,161700,420691010,9360,9360,9360,9360,0
|
|
20240424,161600,420691010,9360,9360,9360,9360,0
|
|
20240424,161500,420691010,9360,9360,9360,9360,0
|
|
20240424,161400,420691010,9360,9360,9360,9360,0
|
|
20240424,161300,420691010,9360,9360,9360,9360,0
|
|
20240424,161200,420691010,9360,9360,9360,9360,0
|
|
20240424,161100,420691010,9360,9360,9360,9360,2360
|
|
20240424,161000,420691010,9360,9360,9360,9360,0
|
|
20240424,160900,420691010,9360,9360,9360,9360,0
|
|
20240424,160800,420691010,9360,9360,9360,9360,0
|
|
20240424,160700,420691010,9360,9360,9360,9360,0
|
|
20240424,160600,420691010,9360,9360,9360,9360,0
|
|
20240424,160500,420691010,9360,9360,9360,9360,0
|
|
20240424,160400,420691010,9360,9360,9360,9360,0
|
|
20240424,160300,420691010,9360,9360,9360,9360,0
|
|
20240424,160200,420691010,9360,9360,9360,9360,0
|
|
20240424,160100,420691010,9360,9360,9360,9360,0
|
|
20240424,160000,420691010,9360,9360,9360,9360,0
|
|
20240424,155900,420691010,9360,9360,9360,9360,0
|
|
20240424,155800,420691010,9360,9360,9360,9360,0
|
|
20240424,155700,420691010,9360,9360,9360,9360,0
|
|
20240424,155600,420691010,9360,9360,9360,9360,0
|
|
20240424,155500,420691010,9360,9360,9360,9360,0
|
|
20240424,155400,420691010,9360,9360,9360,9360,0
|
|
20240424,155300,420691010,9360,9360,9360,9360,0
|
|
20240424,155200,420691010,9360,9360,9360,9360,0
|
|
20240424,155100,420691010,9360,9360,9360,9360,0
|
|
20240424,155000,420691010,9360,9360,9360,9360,0
|
|
20240424,154900,420691010,9360,9360,9360,9360,0
|
|
20240424,154800,420691010,9360,9360,9360,9360,0
|
|
20240424,154700,420691010,9360,9360,9360,9360,0
|
|
20240424,154600,420691010,9360,9360,9360,9360,0
|
|
20240424,154500,420691010,9360,9360,9360,9360,0
|
|
20240424,154400,420691010,9360,9360,9360,9360,0
|
|
20240424,154300,420691010,9360,9360,9360,9360,0
|
|
20240424,154200,420691010,9360,9360,9360,9360,0
|
|
20240424,154100,420691010,9360,9360,9360,9360,2360
|
|
20240424,154000,420691010,9360,9360,9360,9360,0
|
|
20240424,153900,420691010,9360,9360,9360,9360,0
|
|
20240424,153800,420691010,9360,9360,9360,9360,0
|
|
20240424,153700,420691010,9360,9360,9360,9360,0
|
|
20240424,153600,420691010,9360,9360,9360,9360,0
|
|
20240424,153500,420691010,9360,9360,9360,9360,0
|
|
20240424,153400,420691010,9360,9360,9360,9360,0
|
|
20240424,153300,420691010,9360,9360,9360,9360,0
|
|
20240424,153200,420691010,9360,9360,9360,9360,0
|
|
20240424,153100,420691010,9360,9360,9360,9360,0
|
|
20240424,153000,420691010,9360,9360,9360,9360,2360
|
|
20240424,152900,398601410,9350,9350,9350,9350,0
|
|
20240424,152800,398601410,9350,9350,9350,9350,0
|
|
20240424,152700,398601410,9350,9350,9350,9350,0
|
|
20240424,152600,398601410,9350,9350,9350,9350,0
|
|
20240424,152500,398601410,9350,9350,9350,9350,0
|
|
20240424,152400,398601410,9350,9350,9350,9350,0
|
|
20240424,152300,398601410,9350,9350,9350,9350,0
|
|
20240424,152200,398601410,9350,9350,9350,9350,0
|
|
20240424,152100,398601410,9350,9350,9350,9350,0
|
|
20240424,152000,398601410,9350,9350,9350,9350,0
|
|
20240424,151900,398601410,9350,9350,9350,9350,11
|
|
20240424,151800,398498560,9300,9340,9350,9300,1018
|
|
20240424,151700,389030360,9290,9320,9320,9290,1400
|
|
20240424,151600,376013220,9310,9310,9310,9310,0
|
|
20240424,151500,376013220,9310,9310,9310,9310,0
|
|
20240424,151400,376013220,9310,9340,9340,9310,1000
|
|
20240424,151300,366693760,9380,9380,9380,9380,20
|
|
20240424,151200,366506160,9320,9320,9320,9320,0
|
|
20240424,151100,366506160,9320,9320,9320,9320,0
|
|
20240424,151000,366506160,9320,9320,9320,9320,1
|
|
20240424,150900,366496840,9380,9380,9380,9380,2
|
|
20240424,150800,366478080,9390,9370,9390,9370,100
|
|
20240424,150700,365539710,9300,9300,9300,9300,0
|
|
20240424,150600,365539710,9300,9340,9340,9300,1000
|
|
20240424,150500,356228990,9390,9390,9390,9390,0
|
|
20240424,150400,356228990,9390,9390,9390,9390,0
|
|
20240424,150300,356228990,9390,9390,9390,9390,0
|
|
20240424,150200,356228990,9390,9390,9390,9390,0
|
|
20240424,150100,356228990,9390,9390,9390,9390,0
|
|
20240424,150000,356228990,9390,9390,9390,9390,1
|
|
20240424,145900,356219600,9350,9350,9350,9350,0
|
|
20240424,145800,356219600,9350,9330,9350,9310,1084
|
|
20240424,145700,346121260,9320,9320,9320,9320,0
|
|
20240424,145600,346121260,9320,9320,9320,9320,0
|
|
20240424,145500,346121260,9320,9320,9320,9320,0
|
|
20240424,145400,346121260,9320,9320,9320,9320,0
|
|
20240424,145300,346121260,9320,9340,9340,9320,1000
|
|
20240424,145200,336799510,9340,9340,9340,9340,1
|
|
20240424,145100,336790170,9330,9350,9350,9330,329
|
|
20240424,145000,333717360,9350,9350,9350,9350,0
|
|
20240424,144900,333717360,9350,9350,9350,9350,0
|
|
20240424,144800,333717360,9350,9350,9350,9350,0
|
|
20240424,144700,333717360,9350,9350,9350,9350,0
|
|
20240424,144600,333717360,9350,9350,9350,9350,0
|
|
20240424,144500,333717360,9350,9350,9350,9350,0
|
|
20240424,144400,333717360,9350,9360,9360,9350,28
|
|
20240424,144300,333455450,9350,9350,9350,9350,0
|
|
20240424,144200,333455450,9350,9370,9370,9350,1000
|
|
20240424,144100,324093170,9400,9400,9400,9400,15
|
|
20240424,144000,323952170,9370,9370,9370,9370,0
|
|
20240424,143900,323952170,9370,9370,9370,9370,0
|
|
20240424,143800,323952170,9370,9370,9370,9370,30
|
|
20240424,143700,323671070,9400,9400,9400,9400,0
|
|
20240424,143600,323671070,9400,9400,9400,9400,10
|
|
20240424,143500,323577070,9400,9400,9400,9400,0
|
|
20240424,143400,323577070,9400,9400,9400,9400,1
|
|
20240424,143300,323567670,9400,9400,9400,9400,0
|
|
20240424,143200,323567670,9400,9400,9400,9400,0
|
|
20240424,143100,323567670,9400,9400,9400,9400,0
|
|
20240424,143000,323567670,9400,9400,9400,9400,0
|
|
20240424,142900,323567670,9400,9400,9400,9400,0
|
|
20240424,142800,323567670,9400,9400,9400,9400,1
|
|
20240424,142700,323558270,9400,9400,9400,9400,0
|
|
20240424,142600,323558270,9400,9400,9400,9400,135
|
|
20240424,142500,322289270,9400,9400,9400,9400,1
|
|
20240424,142400,322279870,9400,9400,9400,9400,0
|
|
20240424,142300,322279870,9400,9380,9400,9380,494
|
|
20240424,142200,317642060,9400,9400,9400,9400,0
|
|
20240424,142100,317642060,9400,9400,9400,9400,0
|
|
20240424,142000,317642060,9400,9400,9400,9400,0
|
|
20240424,141900,317642060,9400,9400,9400,9400,23
|
|
20240424,141800,317425860,9410,9410,9410,9410,0
|
|
20240424,141700,317425860,9410,9410,9410,9410,0
|
|
20240424,141600,317425860,9410,9410,9410,9410,0
|
|
20240424,141500,317425860,9410,9400,9410,9400,2465
|
|
20240424,141400,294254670,9400,9400,9400,9400,0
|
|
20240424,141300,294254670,9400,9400,9400,9400,0
|
|
20240424,141200,294254670,9400,9400,9400,9400,0
|
|
20240424,141100,294254670,9400,9380,9400,9380,660
|
|
20240424,141000,288060670,9380,9380,9380,9380,0
|
|
20240424,140900,288060670,9380,9380,9380,9380,34
|
|
20240424,140800,287741750,9320,9320,9320,9320,0
|
|
20240424,140700,287741750,9320,9340,9340,9320,1000
|
|
20240424,140600,278420000,9390,9380,9390,9310,1159
|
|
20240424,140500,267611180,9400,9400,9400,9400,1
|
|
20240424,140400,267601780,9400,9400,9400,9400,0
|
|
20240424,140300,267601780,9400,9400,9400,9400,2
|
|
20240424,140200,267582980,9390,9390,9390,9390,5
|
|
20240424,140100,267536030,9390,9380,9390,9380,160
|
|
20240424,140000,266034460,9400,9340,9400,9300,1001
|
|
20240424,135900,256720670,9420,9420,9420,9420,1
|
|
20240424,135800,256711250,9300,9370,9370,9300,1074
|
|
20240424,135700,246705480,9350,9370,9370,9350,500
|
|
20240424,135600,242026360,9450,9450,9450,9450,0
|
|
20240424,135500,242026360,9450,9450,9450,9450,0
|
|
20240424,135400,242026360,9450,9410,9450,9410,74
|
|
20240424,135300,241328720,9360,9360,9360,9360,0
|
|
20240424,135200,241328720,9360,9360,9360,9360,500
|
|
20240424,135100,236648720,9360,9370,9370,9360,500
|
|
20240424,135000,231968220,9360,9360,9360,9360,0
|
|
20240424,134900,231968220,9360,9360,9360,9360,108
|
|
20240424,134800,230957340,9360,9360,9360,9360,500
|
|
20240424,134700,226277340,9360,9370,9370,9360,500
|
|
20240424,134600,221595390,9370,9370,9370,9370,2000
|
|
20240424,134500,202855390,9370,9370,9370,9370,0
|
|
20240424,134400,202855390,9370,9390,9390,9370,1504
|
|
20240424,134300,188751770,9450,9450,9450,9450,0
|
|
20240424,134200,188751770,9450,9450,9450,9450,0
|
|
20240424,134100,188751770,9450,9380,9450,9370,501
|
|
20240424,134000,184056550,9450,9450,9450,9450,0
|
|
20240424,133900,184056550,9450,9440,9450,9440,3
|
|
20240424,133800,184028220,9380,9380,9380,9380,500
|
|
20240424,133700,179338220,9380,9380,9380,9380,500
|
|
20240424,133600,174648220,9380,9400,9400,9380,2001
|
|
20240424,133500,155868820,9390,9390,9390,9390,0
|
|
20240424,133400,155868820,9390,9390,9390,9380,34
|
|
20240424,133300,155549580,9390,9400,9400,9390,500
|
|
20240424,133200,150854470,9450,9440,9450,9440,102
|
|
20240424,133100,149891570,9450,9450,9450,9450,0
|
|
20240424,133000,149891570,9450,9390,9450,9380,1100
|
|
20240424,132900,139567970,9380,9380,9380,9380,110
|
|
20240424,132800,138536170,9380,9380,9380,9380,1001
|
|
20240424,132700,129146790,9380,9380,9380,9380,1
|
|
20240424,132600,129137410,9380,9380,9380,9380,0
|
|
20240424,132500,129137410,9380,9380,9380,9380,2
|
|
20240424,132400,129118650,9380,9380,9380,9380,5
|
|
20240424,132300,129071750,9370,9370,9370,9370,0
|
|
20240424,132200,129071750,9370,9370,9370,9370,78
|
|
20240424,132100,128340890,9370,9360,9370,9300,2047
|
|
20240424,132000,109279240,9350,9400,9400,9350,500
|
|
20240424,131900,104598200,9410,9420,9420,9370,401
|
|
20240424,131800,100834030,9460,9460,9460,9460,0
|
|
20240424,131700,100834030,9460,9460,9460,9460,0
|
|
20240424,131600,100834030,9460,9460,9460,9460,0
|
|
20240424,131500,100834030,9460,9460,9460,9460,100
|
|
20240424,131400,99888030,9410,9460,9460,9410,2001
|
|
20240424,131300,81050940,9420,9420,9420,9420,0
|
|
20240424,131200,81050940,9420,9420,9420,9420,0
|
|
20240424,131100,81050940,9420,9420,9420,9420,0
|
|
20240424,131000,81050940,9420,9420,9420,9420,0
|
|
20240424,130900,81050940,9420,9420,9420,9420,0
|
|
20240424,130800,81050940,9420,9430,9430,9420,400
|
|
20240424,130700,77282640,9460,9460,9460,9460,0
|
|
20240424,130600,77282640,9460,9460,9460,9460,0
|
|
20240424,130500,77282640,9460,9450,9460,9450,230
|
|
20240424,130400,75108110,9420,9420,9420,9420,0
|
|
20240424,130300,75108110,9420,9420,9420,9420,0
|
|
20240424,130200,75108110,9420,9420,9420,9420,5
|
|
20240424,130100,75061010,9430,9430,9430,9430,0
|
|
20240424,130000,75061010,9430,9450,9460,9430,254
|
|
20240424,125900,72660630,9450,9450,9450,9450,0
|
|
20240424,125800,72660630,9450,9450,9450,9450,20
|
|
20240424,125700,72471630,9420,9420,9420,9420,0
|
|
20240424,125600,72471630,9420,9420,9420,9420,0
|
|
20240424,125500,72471630,9420,9420,9420,9420,0
|
|
20240424,125400,72471630,9420,9420,9420,9420,0
|
|
20240424,125300,72471630,9420,9420,9420,9420,0
|
|
20240424,125200,72471630,9420,9420,9420,9420,0
|
|
20240424,125100,72471630,9420,9420,9420,9420,0
|
|
20240424,125000,72471630,9420,9420,9420,9420,0
|
|
20240424,124900,72471630,9420,9420,9420,9420,0
|
|
20240424,124800,72471630,9420,9420,9420,9420,0
|
|
20240424,124700,72471630,9420,9420,9420,9420,0
|
|
20240424,124600,72471630,9420,9420,9420,9420,100
|
|
20240424,124500,71529630,9460,9460,9460,9460,0
|
|
20240424,124400,71529630,9460,9460,9460,9460,0
|
|
20240424,124300,71529630,9460,9460,9460,9460,0
|
|
20240424,124200,71529630,9460,9460,9460,9460,0
|
|
20240424,124100,71529630,9460,9460,9460,9460,0
|
|
20240424,124000,71529630,9460,9460,9460,9460,0
|
|
20240424,123900,71529630,9460,9460,9460,9460,0
|
|
20240424,123800,71529630,9460,9460,9460,9460,0
|
|
20240424,123700,71529630,9460,9460,9460,9460,0
|
|
20240424,123600,71529630,9460,9460,9460,9460,0
|
|
20240424,123500,71529630,9460,9460,9460,9460,0
|
|
20240424,123400,71529630,9460,9460,9460,9460,0
|
|
20240424,123300,71529630,9460,9460,9460,9460,0
|
|
20240424,123200,71529630,9460,9460,9460,9460,0
|
|
20240424,123100,71529630,9460,9460,9460,9460,0
|
|
20240424,123000,71529630,9460,9460,9460,9460,0
|
|
20240424,122900,71529630,9460,9460,9460,9460,0
|
|
20240424,122800,71529630,9460,9460,9460,9460,0
|
|
20240424,122700,71529630,9460,9460,9460,9460,267
|
|
20240424,122600,69003810,9450,9440,9450,9440,539
|
|
20240424,122500,63910440,9440,9440,9440,9440,0
|
|
20240424,122400,63910440,9440,9440,9440,9440,0
|
|
20240424,122300,63910440,9440,9440,9440,9440,0
|
|
20240424,122200,63910440,9440,9440,9440,9440,0
|
|
20240424,122100,63910440,9440,9440,9440,9440,0
|
|
20240424,122000,63910440,9440,9440,9440,9440,5
|
|
20240424,121900,63863240,9450,9450,9450,9450,0
|
|
20240424,121800,63863240,9450,9450,9450,9450,0
|
|
20240424,121700,63863240,9450,9400,9450,9400,70
|
|
20240424,121600,63203960,9340,9340,9340,9340,0
|
|
20240424,121500,63203960,9340,9400,9400,9340,72
|
|
20240424,121400,62531360,9400,9400,9400,9400,100
|
|
20240424,121300,61591360,9400,9400,9400,9400,2
|
|
20240424,121200,61572560,9400,9400,9400,9400,0
|
|
20240424,121100,61572560,9400,9400,9400,9400,0
|
|
20240424,121000,61572560,9400,9400,9400,9400,1
|
|
20240424,120900,61563160,9340,9340,9340,9340,0
|
|
20240424,120800,61563160,9340,9340,9340,9340,300
|
|
20240424,120700,58761160,9340,9340,9340,9340,0
|
|
20240424,120600,58761160,9340,9350,9350,9340,500
|
|
20240424,120500,54089670,9360,9360,9360,9360,0
|
|
20240424,120400,54089670,9360,9360,9360,9360,0
|
|
20240424,120300,54089670,9360,9360,9360,9360,30
|
|
20240424,120200,53808870,9370,9370,9370,9370,20
|
|
20240424,120100,53621470,9350,9350,9350,9350,0
|
|
20240424,120000,53621470,9350,9350,9350,9350,0
|
|
20240424,115900,53621470,9350,9350,9350,9350,0
|
|
20240424,115800,53621470,9350,9350,9350,9350,0
|
|
20240424,115700,53621470,9350,9350,9350,9350,0
|
|
20240424,115600,53621470,9350,9350,9350,9350,0
|
|
20240424,115500,53621470,9350,9350,9350,9350,0
|
|
20240424,115400,53621470,9350,9390,9390,9350,480
|
|
20240424,115300,49125560,9410,9410,9410,9410,0
|
|
20240424,115200,49125560,9410,9410,9410,9410,0
|
|
20240424,115100,49125560,9410,9410,9410,9410,0
|
|
20240424,115000,49125560,9410,9410,9410,9410,28
|
|
20240424,114900,48862080,9410,9410,9410,9410,0
|
|
20240424,114800,48862080,9410,9410,9410,9410,0
|
|
20240424,114700,48862080,9410,9410,9410,9410,5
|
|
20240424,114600,48815030,9410,9410,9410,9410,0
|
|
20240424,114500,48815030,9410,9410,9410,9410,5
|
|
20240424,114400,48767980,9410,9410,9410,9410,0
|
|
20240424,114300,48767980,9410,9410,9410,9410,1
|
|
20240424,114200,48758570,9410,9410,9410,9410,0
|
|
20240424,114100,48758570,9410,9410,9410,9410,1
|
|
20240424,114000,48749160,9400,9400,9400,9400,0
|
|
20240424,113900,48749160,9400,9410,9410,9400,269
|
|
20240424,113800,46218960,9420,9420,9420,9420,0
|
|
20240424,113700,46218960,9420,9420,9420,9420,0
|
|
20240424,113600,46218960,9420,9420,9420,9420,0
|
|
20240424,113500,46218960,9420,9420,9420,9420,20
|
|
20240424,113400,46030560,9430,9430,9430,9430,0
|
|
20240424,113300,46030560,9430,9430,9430,9430,0
|
|
20240424,113200,46030560,9430,9430,9430,9430,0
|
|
20240424,113100,46030560,9430,9430,9430,9430,0
|
|
20240424,113000,46030560,9430,9430,9430,9430,21
|
|
20240424,112900,45832530,9410,9410,9410,9410,0
|
|
20240424,112800,45832530,9410,9410,9410,9410,0
|
|
20240424,112700,45832530,9410,9430,9430,9410,220
|
|
20240424,112600,43761330,9430,9430,9430,9430,25
|
|
20240424,112500,43525580,9430,9430,9430,9430,33
|
|
20240424,112400,43214390,9450,9450,9450,9450,1
|
|
20240424,112300,43204940,9450,9450,9450,9450,0
|
|
20240424,112200,43204940,9450,9450,9450,9450,0
|
|
20240424,112100,43204940,9450,9450,9450,9450,0
|
|
20240424,112000,43204940,9450,9450,9450,9450,0
|
|
20240424,111900,43204940,9450,9450,9450,9450,1
|
|
20240424,111800,43195490,9430,9430,9430,9430,0
|
|
20240424,111700,43195490,9430,9430,9430,9430,20
|
|
20240424,111600,43006890,9440,9440,9440,9440,8
|
|
20240424,111500,42931370,9440,9440,9440,9440,0
|
|
20240424,111400,42931370,9440,9440,9440,9440,0
|
|
20240424,111300,42931370,9440,9450,9450,9440,245
|
|
20240424,111200,40618020,9460,9460,9460,9460,0
|
|
20240424,111100,40618020,9460,9460,9460,9460,0
|
|
20240424,111000,40618020,9460,9460,9460,9460,2
|
|
20240424,110900,40599100,9460,9460,9460,9460,45
|
|
20240424,110800,40173400,9460,9460,9460,9460,20
|
|
20240424,110700,39984200,9510,9510,9510,9510,1
|
|
20240424,110600,39974690,9450,9450,9450,9450,0
|
|
20240424,110500,39974690,9450,9450,9450,9450,0
|
|
20240424,110400,39974690,9450,9500,9500,9450,552
|
|
20240424,110300,34730790,9500,9500,9500,9500,0
|
|
20240424,110200,34730790,9500,9500,9500,9500,0
|
|
20240424,110100,34730790,9500,9500,9500,9500,0
|
|
20240424,110000,34730790,9500,9500,9500,9500,2
|
|
20240424,105900,34711790,9500,9500,9500,9500,0
|
|
20240424,105800,34711790,9500,9500,9500,9500,0
|
|
20240424,105700,34711790,9500,9500,9500,9500,0
|
|
20240424,105600,34711790,9500,9500,9500,9500,0
|
|
20240424,105500,34711790,9500,9500,9500,9500,1
|
|
20240424,105400,34702290,9450,9450,9450,9450,0
|
|
20240424,105300,34702290,9450,9460,9460,9450,90
|
|
20240424,105200,33851190,9500,9500,9500,9500,0
|
|
20240424,105100,33851190,9500,9500,9500,9500,10
|
|
20240424,105000,33756190,9500,9500,9500,9500,15
|
|
20240424,104900,33613690,9510,9480,9510,9470,141
|
|
20240424,104800,32278100,9480,9480,9480,9480,0
|
|
20240424,104700,32278100,9480,9480,9480,9480,286
|
|
20240424,104600,29566820,9490,9490,9490,9490,0
|
|
20240424,104500,29566820,9490,9490,9490,9490,66
|
|
20240424,104400,28940480,9490,9490,9490,9490,0
|
|
20240424,104300,28940480,9490,9490,9490,9490,0
|
|
20240424,104200,28940480,9490,9490,9490,9490,0
|
|
20240424,104100,28940480,9490,9490,9490,9490,0
|
|
20240424,104000,28940480,9490,9490,9490,9490,80
|
|
20240424,103900,28181280,9490,9490,9490,9490,10
|
|
20240424,103800,28086380,9490,9490,9490,9490,25
|
|
20240424,103700,27849130,9490,9490,9490,9490,25
|
|
20240424,103600,27611880,9490,9490,9490,9490,0
|
|
20240424,103500,27611880,9490,9480,9490,9480,114
|
|
20240424,103400,26531010,9490,9490,9490,9490,4
|
|
20240424,103300,26493050,9520,9520,9520,9520,0
|
|
20240424,103200,26493050,9520,9520,9520,9520,0
|
|
20240424,103100,26493050,9520,9520,9520,9520,0
|
|
20240424,103000,26493050,9520,9520,9520,9520,0
|
|
20240424,102900,26493050,9520,9520,9520,9520,0
|
|
20240424,102800,26493050,9520,9520,9520,9520,6
|
|
20240424,102700,26435930,9520,9520,9520,9520,0
|
|
20240424,102600,26435930,9520,9520,9520,9520,0
|
|
20240424,102500,26435930,9520,9520,9520,9520,0
|
|
20240424,102400,26435930,9520,9520,9520,9520,0
|
|
20240424,102300,26435930,9520,9520,9520,9520,53
|
|
20240424,102200,25931370,9480,9480,9480,9480,0
|
|
20240424,102100,25931370,9480,9480,9480,9480,0
|
|
20240424,102000,25931370,9480,9480,9480,9480,0
|
|
20240424,101900,25931370,9480,9480,9480,9480,0
|
|
20240424,101800,25931370,9480,9480,9480,9480,147
|
|
20240424,101700,24537810,9480,9480,9480,9480,0
|
|
20240424,101600,24537810,9480,9480,9480,9480,53
|
|
20240424,101500,24035370,9480,9480,9480,9480,39
|
|
20240424,101400,23665650,9480,9480,9480,9480,0
|
|
20240424,101300,23665650,9480,9510,9510,9480,161
|
|
20240424,101200,22137930,9530,9530,9530,9530,0
|
|
20240424,101100,22137930,9530,9530,9530,9530,0
|
|
20240424,101000,22137930,9530,9530,9530,9530,11
|
|
20240424,100900,22033100,9540,9540,9540,9540,0
|
|
20240424,100800,22033100,9540,9540,9540,9540,0
|
|
20240424,100700,22033100,9540,9540,9540,9540,38
|
|
20240424,100600,21670580,9540,9540,9540,9540,1
|
|
20240424,100500,21661040,9540,9540,9540,9540,35
|
|
20240424,100400,21327140,9560,9560,9560,9560,0
|
|
20240424,100300,21327140,9560,9560,9560,9560,0
|
|
20240424,100200,21327140,9560,9560,9560,9560,0
|
|
20240424,100100,21327140,9560,9560,9560,9560,0
|
|
20240424,100000,21327140,9560,9560,9560,9560,0
|
|
20240424,095900,21327140,9560,9560,9560,9560,0
|
|
20240424,095800,21327140,9560,9560,9560,9560,3
|
|
20240424,095700,21298460,9560,9560,9560,9560,3
|
|
20240424,095600,21269780,9560,9560,9560,9560,1
|
|
20240424,095500,21260220,9560,9560,9560,9560,1
|
|
20240424,095400,21250660,9560,9560,9560,9560,0
|
|
20240424,095300,21250660,9560,9560,9560,9560,7
|
|
20240424,095200,21183740,9560,9560,9560,9560,0
|
|
20240424,095100,21183740,9560,9560,9560,9560,0
|
|
20240424,095000,21183740,9560,9560,9560,9560,0
|
|
20240424,094900,21183740,9560,9560,9560,9560,20
|
|
20240424,094800,20992540,9560,9560,9560,9560,0
|
|
20240424,094700,20992540,9560,9560,9560,9560,0
|
|
20240424,094600,20992540,9560,9550,9560,9550,113
|
|
20240424,094500,19913280,9580,9560,9580,9560,12
|
|
20240424,094400,19798360,9560,9560,9560,9560,0
|
|
20240424,094300,19798360,9560,9570,9570,9560,111
|
|
20240424,094200,18736390,9590,9570,9590,9570,2
|
|
20240424,094100,18717230,9580,9580,9580,9580,0
|
|
20240424,094000,18717230,9580,9580,9580,9580,0
|
|
20240424,093900,18717230,9580,9580,9580,9580,106
|
|
20240424,093800,17701750,9590,9590,9590,9590,0
|
|
20240424,093700,17701750,9590,9590,9590,9590,0
|
|
20240424,093600,17701750,9590,9590,9590,9590,0
|
|
20240424,093500,17701750,9590,9590,9590,9590,0
|
|
20240424,093400,17701750,9590,9580,9590,9580,90
|
|
20240424,093300,16839250,9540,9550,9550,9540,26
|
|
20240424,093200,16591080,9580,9580,9580,9580,13
|
|
20240424,093100,16466540,9590,9580,9590,9580,352
|
|
20240424,093000,13090910,9590,9590,9590,9590,1
|
|
20240424,092900,13081320,9600,9600,9600,9600,0
|
|
20240424,092800,13081320,9600,9600,9600,9600,0
|
|
20240424,092700,13081320,9600,9590,9600,9590,52
|
|
20240424,092600,12582510,9590,9550,9590,9550,100
|
|
20240424,092500,11625580,9550,9550,9550,9550,0
|
|
20240424,092400,11625580,9550,9550,9550,9550,0
|
|
20240424,092300,11625580,9550,9550,9550,9550,93
|
|
20240424,092200,10737430,9570,9550,9570,9550,58
|
|
20240424,092100,10183000,9560,9560,9560,9560,200
|
|
20240424,092000,8271000,9550,9550,9550,9550,1
|
|
20240424,091900,8261450,9560,9450,9560,9450,102
|
|
20240424,091800,7287740,9510,9510,9510,9510,1
|
|
20240424,091700,7278230,9450,9450,9450,9450,0
|
|
20240424,091600,7278230,9450,9450,9450,9450,0
|
|
20240424,091500,7278230,9450,9510,9550,9450,404
|
|
20240424,091400,3427840,9510,9510,9510,9510,1
|
|
20240424,091300,3418330,9460,9460,9460,9460,0
|
|
20240424,091200,3418330,9460,9460,9460,9460,1
|
|
20240424,091100,3408870,9450,9450,9450,9450,0
|
|
20240424,091000,3408870,9450,9450,9450,9450,31
|
|
20240424,090900,3115920,9450,9450,9450,9450,0
|
|
20240424,090800,3115920,9450,9450,9450,9450,4
|
|
20240424,090700,3078120,9530,9530,9530,9530,0
|
|
20240424,090600,3078120,9530,9470,9530,9470,310
|
|
20240424,090500,132490,9470,9470,9470,9470,0
|
|
20240424,090400,132490,9470,9470,9470,9470,10
|
|
20240424,090300,37790,9470,9470,9470,9470,0
|
|
20240424,090200,37790,9470,9470,9470,9470,0
|
|
20240424,090100,37790,9470,9470,9470,9470,0
|
|
20240424,090000,37790,9470,9440,9470,9440,4
|