656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195300,147651270,9370,9370,9370,9370,123
|
|
20240408,195200,147651270,9370,9370,9370,9370,0
|
|
20240408,195100,147651270,9370,9370,9370,9370,0
|
|
20240408,195000,147651270,9370,9370,9370,9370,0
|
|
20240408,194900,147651270,9370,9370,9370,9370,0
|
|
20240408,194800,147651270,9370,9370,9370,9370,0
|
|
20240408,194700,147651270,9370,9370,9370,9370,0
|
|
20240408,194600,147651270,9370,9370,9370,9370,0
|
|
20240408,194500,147651270,9370,9370,9370,9370,0
|
|
20240408,194400,147651270,9370,9370,9370,9370,0
|
|
20240408,194300,147651270,9370,9370,9370,9370,0
|
|
20240408,194200,147651270,9370,9370,9370,9370,0
|
|
20240408,194100,147651270,9370,9370,9370,9370,0
|
|
20240408,194000,147651270,9370,9370,9370,9370,0
|
|
20240408,193900,147651270,9370,9370,9370,9370,0
|
|
20240408,193800,147651270,9370,9370,9370,9370,0
|
|
20240408,193700,147651270,9370,9370,9370,9370,0
|
|
20240408,193600,147651270,9370,9370,9370,9370,0
|
|
20240408,193500,147651270,9370,9370,9370,9370,0
|
|
20240408,193400,147651270,9370,9370,9370,9370,0
|
|
20240408,193300,147651270,9370,9370,9370,9370,0
|
|
20240408,193200,147651270,9370,9370,9370,9370,0
|
|
20240408,193100,147651270,9370,9370,9370,9370,0
|
|
20240408,193000,147651270,9370,9370,9370,9370,0
|
|
20240408,192900,147651270,9370,9370,9370,9370,0
|
|
20240408,192800,147651270,9370,9370,9370,9370,0
|
|
20240408,192700,147651270,9370,9370,9370,9370,0
|
|
20240408,192600,147651270,9370,9370,9370,9370,0
|
|
20240408,192500,147651270,9370,9370,9370,9370,0
|
|
20240408,192400,147651270,9370,9370,9370,9370,0
|
|
20240408,192300,147651270,9370,9370,9370,9370,123
|
|
20240408,192200,147651270,9370,9370,9370,9370,0
|
|
20240408,192100,147651270,9370,9370,9370,9370,0
|
|
20240408,192000,147651270,9370,9370,9370,9370,0
|
|
20240408,191900,147651270,9370,9370,9370,9370,0
|
|
20240408,191800,147651270,9370,9370,9370,9370,0
|
|
20240408,191700,147651270,9370,9370,9370,9370,0
|
|
20240408,191600,147651270,9370,9370,9370,9370,0
|
|
20240408,191500,147651270,9370,9370,9370,9370,0
|
|
20240408,191400,147651270,9370,9370,9370,9370,0
|
|
20240408,191300,147651270,9370,9370,9370,9370,0
|
|
20240408,191200,147651270,9370,9370,9370,9370,0
|
|
20240408,191100,147651270,9370,9370,9370,9370,0
|
|
20240408,191000,147651270,9370,9370,9370,9370,0
|
|
20240408,190900,147651270,9370,9370,9370,9370,0
|
|
20240408,190800,147651270,9370,9370,9370,9370,0
|
|
20240408,190700,147651270,9370,9370,9370,9370,0
|
|
20240408,190600,147651270,9370,9370,9370,9370,0
|
|
20240408,190500,147651270,9370,9370,9370,9370,0
|
|
20240408,190400,147651270,9370,9370,9370,9370,0
|
|
20240408,190300,147651270,9370,9370,9370,9370,0
|
|
20240408,190200,147651270,9370,9370,9370,9370,0
|
|
20240408,190100,147651270,9370,9370,9370,9370,0
|
|
20240408,190000,147651270,9370,9370,9370,9370,0
|
|
20240408,185900,147651270,9370,9370,9370,9370,0
|
|
20240408,185800,147651270,9370,9370,9370,9370,0
|
|
20240408,185700,147651270,9370,9370,9370,9370,0
|
|
20240408,185600,147651270,9370,9370,9370,9370,0
|
|
20240408,185500,147651270,9370,9370,9370,9370,0
|
|
20240408,185400,147651270,9370,9370,9370,9370,0
|
|
20240408,185300,147651270,9370,9370,9370,9370,123
|
|
20240408,185200,147651270,9370,9370,9370,9370,0
|
|
20240408,185100,147651270,9370,9370,9370,9370,0
|
|
20240408,185000,147651270,9370,9370,9370,9370,0
|
|
20240408,184900,147651270,9370,9370,9370,9370,0
|
|
20240408,184800,147651270,9370,9370,9370,9370,0
|
|
20240408,184700,147651270,9370,9370,9370,9370,0
|
|
20240408,184600,147651270,9370,9370,9370,9370,0
|
|
20240408,184500,147651270,9370,9370,9370,9370,0
|
|
20240408,184400,147651270,9370,9370,9370,9370,0
|
|
20240408,184300,147651270,9370,9370,9370,9370,0
|
|
20240408,184200,147651270,9370,9370,9370,9370,0
|
|
20240408,184100,147651270,9370,9370,9370,9370,0
|
|
20240408,184000,147651270,9370,9370,9370,9370,0
|
|
20240408,183900,147651270,9370,9370,9370,9370,0
|
|
20240408,183800,147651270,9370,9370,9370,9370,0
|
|
20240408,183700,147651270,9370,9370,9370,9370,0
|
|
20240408,183600,147651270,9370,9370,9370,9370,0
|
|
20240408,183500,147651270,9370,9370,9370,9370,0
|
|
20240408,183400,147651270,9370,9370,9370,9370,0
|
|
20240408,183300,147651270,9370,9370,9370,9370,0
|
|
20240408,183200,147651270,9370,9370,9370,9370,0
|
|
20240408,183100,147651270,9370,9370,9370,9370,0
|
|
20240408,183000,147651270,9370,9370,9370,9370,0
|
|
20240408,182900,147651270,9370,9370,9370,9370,0
|
|
20240408,182800,147651270,9370,9370,9370,9370,0
|
|
20240408,182700,147651270,9370,9370,9370,9370,0
|
|
20240408,182600,147651270,9370,9370,9370,9370,0
|
|
20240408,182500,147651270,9370,9370,9370,9370,0
|
|
20240408,182400,147651270,9370,9370,9370,9370,0
|
|
20240408,182300,147651270,9370,9370,9370,9370,123
|
|
20240408,182200,147651270,9370,9370,9370,9370,0
|
|
20240408,182100,147651270,9370,9370,9370,9370,0
|
|
20240408,182000,147651270,9370,9370,9370,9370,0
|
|
20240408,181900,147651270,9370,9370,9370,9370,0
|
|
20240408,181800,147651270,9370,9370,9370,9370,0
|
|
20240408,181700,147651270,9370,9370,9370,9370,0
|
|
20240408,181600,147651270,9370,9370,9370,9370,0
|
|
20240408,181500,147651270,9370,9370,9370,9370,0
|
|
20240408,181400,147651270,9370,9370,9370,9370,0
|
|
20240408,181300,147651270,9370,9370,9370,9370,0
|
|
20240408,181200,147651270,9370,9370,9370,9370,0
|
|
20240408,181100,147651270,9370,9370,9370,9370,0
|
|
20240408,181000,147651270,9370,9370,9370,9370,0
|
|
20240408,180900,147651270,9370,9370,9370,9370,0
|
|
20240408,180800,147651270,9370,9370,9370,9370,0
|
|
20240408,180700,147651270,9370,9370,9370,9370,0
|
|
20240408,180600,147651270,9370,9370,9370,9370,0
|
|
20240408,180500,147651270,9370,9370,9370,9370,0
|
|
20240408,180400,147651270,9370,9370,9370,9370,0
|
|
20240408,180300,147651270,9370,9370,9370,9370,0
|
|
20240408,180200,147651270,9370,9370,9370,9370,0
|
|
20240408,180100,147651270,9370,9370,9370,9370,0
|
|
20240408,180000,147651270,9370,9370,9370,9370,0
|
|
20240408,175900,147651270,9370,9370,9370,9370,0
|
|
20240408,175800,147651270,9370,9370,9370,9370,0
|
|
20240408,175700,147651270,9370,9370,9370,9370,0
|
|
20240408,175600,147651270,9370,9370,9370,9370,0
|
|
20240408,175500,147651270,9370,9370,9370,9370,0
|
|
20240408,175400,147651270,9370,9370,9370,9370,0
|
|
20240408,175300,147651270,9370,9370,9370,9370,123
|
|
20240408,175200,147651270,9370,9370,9370,9370,0
|
|
20240408,175100,147651270,9370,9370,9370,9370,0
|
|
20240408,175000,147651270,9370,9370,9370,9370,0
|
|
20240408,174900,147651270,9370,9370,9370,9370,0
|
|
20240408,174800,147651270,9370,9370,9370,9370,0
|
|
20240408,174700,147651270,9370,9370,9370,9370,0
|
|
20240408,174600,147651270,9370,9370,9370,9370,0
|
|
20240408,174500,147651270,9370,9370,9370,9370,0
|
|
20240408,174400,147651270,9370,9370,9370,9370,0
|
|
20240408,174300,147651270,9370,9370,9370,9370,0
|
|
20240408,174200,147651270,9370,9370,9370,9370,0
|
|
20240408,174100,147651270,9370,9370,9370,9370,0
|
|
20240408,174000,147651270,9370,9370,9370,9370,0
|
|
20240408,173900,147651270,9370,9370,9370,9370,0
|
|
20240408,173800,147651270,9370,9370,9370,9370,0
|
|
20240408,173700,147651270,9370,9370,9370,9370,0
|
|
20240408,173600,147651270,9370,9370,9370,9370,0
|
|
20240408,173500,147651270,9370,9370,9370,9370,0
|
|
20240408,173400,147651270,9370,9370,9370,9370,0
|
|
20240408,173300,147651270,9370,9370,9370,9370,0
|
|
20240408,173200,147651270,9370,9370,9370,9370,0
|
|
20240408,173100,147651270,9370,9370,9370,9370,0
|
|
20240408,173000,147651270,9370,9370,9370,9370,0
|
|
20240408,172900,147651270,9370,9370,9370,9370,0
|
|
20240408,172800,147651270,9370,9370,9370,9370,0
|
|
20240408,172700,147651270,9370,9370,9370,9370,0
|
|
20240408,172600,147651270,9370,9370,9370,9370,0
|
|
20240408,172500,147651270,9370,9370,9370,9370,0
|
|
20240408,172400,147651270,9370,9370,9370,9370,0
|
|
20240408,172300,147651270,9370,9370,9370,9370,123
|
|
20240408,172200,147651270,9370,9370,9370,9370,0
|
|
20240408,172100,147651270,9370,9370,9370,9370,0
|
|
20240408,172000,147651270,9370,9370,9370,9370,0
|
|
20240408,171900,147651270,9370,9370,9370,9370,0
|
|
20240408,171800,147651270,9370,9370,9370,9370,0
|
|
20240408,171700,147651270,9370,9370,9370,9370,0
|
|
20240408,171600,147651270,9370,9370,9370,9370,0
|
|
20240408,171500,147651270,9370,9370,9370,9370,0
|
|
20240408,171400,147651270,9370,9370,9370,9370,0
|
|
20240408,171300,147651270,9370,9370,9370,9370,0
|
|
20240408,171200,147651270,9370,9370,9370,9370,0
|
|
20240408,171100,147651270,9370,9370,9370,9370,0
|
|
20240408,171000,147651270,9370,9370,9370,9370,0
|
|
20240408,170900,147651270,9370,9370,9370,9370,0
|
|
20240408,170800,147651270,9370,9370,9370,9370,0
|
|
20240408,170700,147651270,9370,9370,9370,9370,0
|
|
20240408,170600,147651270,9370,9370,9370,9370,0
|
|
20240408,170500,147651270,9370,9370,9370,9370,0
|
|
20240408,170400,147651270,9370,9370,9370,9370,0
|
|
20240408,170300,147651270,9370,9370,9370,9370,0
|
|
20240408,170200,147651270,9370,9370,9370,9370,0
|
|
20240408,170100,147651270,9370,9370,9370,9370,0
|
|
20240408,170000,147651270,9370,9370,9370,9370,0
|
|
20240408,165900,147651270,9370,9370,9370,9370,0
|
|
20240408,165800,147651270,9370,9370,9370,9370,0
|
|
20240408,165700,147651270,9370,9370,9370,9370,0
|
|
20240408,165600,147651270,9370,9370,9370,9370,0
|
|
20240408,165500,147651270,9370,9370,9370,9370,0
|
|
20240408,165400,147651270,9370,9370,9370,9370,0
|
|
20240408,165300,147651270,9370,9370,9370,9370,123
|
|
20240408,165200,147651270,9370,9370,9370,9370,0
|
|
20240408,165100,147651270,9370,9370,9370,9370,0
|
|
20240408,165000,147651270,9370,9370,9370,9370,0
|
|
20240408,164900,147651270,9370,9370,9370,9370,0
|
|
20240408,164800,147651270,9370,9370,9370,9370,0
|
|
20240408,164700,147651270,9370,9370,9370,9370,0
|
|
20240408,164600,147651270,9370,9370,9370,9370,0
|
|
20240408,164500,147651270,9370,9370,9370,9370,0
|
|
20240408,164400,147651270,9370,9370,9370,9370,0
|
|
20240408,164300,147651270,9370,9370,9370,9370,0
|
|
20240408,164200,147651270,9370,9370,9370,9370,0
|
|
20240408,164100,147651270,9370,9370,9370,9370,0
|
|
20240408,164000,147651270,9370,9370,9370,9370,0
|
|
20240408,163900,147651270,9370,9370,9370,9370,0
|
|
20240408,163800,147651270,9370,9370,9370,9370,0
|
|
20240408,163700,147651270,9370,9370,9370,9370,0
|
|
20240408,163600,147651270,9370,9370,9370,9370,0
|
|
20240408,163500,147651270,9370,9370,9370,9370,0
|
|
20240408,163400,147651270,9370,9370,9370,9370,0
|
|
20240408,163300,147651270,9370,9370,9370,9370,0
|
|
20240408,163200,147651270,9370,9370,9370,9370,0
|
|
20240408,163100,147651270,9370,9370,9370,9370,0
|
|
20240408,163000,147651270,9370,9370,9370,9370,0
|
|
20240408,162900,147651270,9370,9370,9370,9370,0
|
|
20240408,162800,147651270,9370,9370,9370,9370,0
|
|
20240408,162700,147651270,9370,9370,9370,9370,0
|
|
20240408,162600,147651270,9370,9370,9370,9370,0
|
|
20240408,162500,147651270,9370,9370,9370,9370,0
|
|
20240408,162400,147651270,9370,9370,9370,9370,0
|
|
20240408,162300,147651270,9370,9370,9370,9370,123
|
|
20240408,162200,147651270,9370,9370,9370,9370,0
|
|
20240408,162100,147651270,9370,9370,9370,9370,0
|
|
20240408,162000,147651270,9370,9370,9370,9370,0
|
|
20240408,161900,147651270,9370,9370,9370,9370,0
|
|
20240408,161800,147651270,9370,9370,9370,9370,0
|
|
20240408,161700,147651270,9370,9370,9370,9370,0
|
|
20240408,161600,147651270,9370,9370,9370,9370,0
|
|
20240408,161500,147651270,9370,9370,9370,9370,0
|
|
20240408,161400,147651270,9370,9370,9370,9370,0
|
|
20240408,161300,147651270,9370,9370,9370,9370,0
|
|
20240408,161200,147651270,9370,9370,9370,9370,0
|
|
20240408,161100,147651270,9370,9370,9370,9370,0
|
|
20240408,161000,147651270,9370,9370,9370,9370,0
|
|
20240408,160900,147651270,9370,9370,9370,9370,0
|
|
20240408,160800,147651270,9370,9370,9370,9370,0
|
|
20240408,160700,147651270,9370,9370,9370,9370,0
|
|
20240408,160600,147651270,9370,9370,9370,9370,0
|
|
20240408,160500,147651270,9370,9370,9370,9370,0
|
|
20240408,160400,147651270,9370,9370,9370,9370,0
|
|
20240408,160300,147651270,9370,9370,9370,9370,0
|
|
20240408,160200,147651270,9370,9370,9370,9370,0
|
|
20240408,160100,147651270,9370,9370,9370,9370,0
|
|
20240408,160000,147651270,9370,9370,9370,9370,0
|
|
20240408,155900,147651270,9370,9370,9370,9370,0
|
|
20240408,155800,147651270,9370,9370,9370,9370,0
|
|
20240408,155700,147651270,9370,9370,9370,9370,0
|
|
20240408,155600,147651270,9370,9370,9370,9370,0
|
|
20240408,155500,147651270,9370,9370,9370,9370,0
|
|
20240408,155400,147651270,9370,9370,9370,9370,0
|
|
20240408,155300,147651270,9370,9370,9370,9370,123
|
|
20240408,155200,147651270,9370,9370,9370,9370,0
|
|
20240408,155100,147651270,9370,9370,9370,9370,0
|
|
20240408,155000,147651270,9370,9370,9370,9370,0
|
|
20240408,154900,147651270,9370,9370,9370,9370,0
|
|
20240408,154800,147651270,9370,9370,9370,9370,0
|
|
20240408,154700,147651270,9370,9370,9370,9370,0
|
|
20240408,154600,147651270,9370,9370,9370,9370,0
|
|
20240408,154500,147651270,9370,9370,9370,9370,0
|
|
20240408,154400,147651270,9370,9370,9370,9370,0
|
|
20240408,154300,147651270,9370,9370,9370,9370,0
|
|
20240408,154200,147651270,9370,9370,9370,9370,0
|
|
20240408,154100,147651270,9370,9370,9370,9370,0
|
|
20240408,154000,147651270,9370,9370,9370,9370,0
|
|
20240408,153900,147651270,9370,9370,9370,9370,0
|
|
20240408,153800,147651270,9370,9370,9370,9370,0
|
|
20240408,153700,147651270,9370,9370,9370,9370,0
|
|
20240408,153600,147651270,9370,9370,9370,9370,0
|
|
20240408,153500,147651270,9370,9370,9370,9370,0
|
|
20240408,153400,147651270,9370,9370,9370,9370,0
|
|
20240408,153300,147651270,9370,9370,9370,9370,0
|
|
20240408,153200,147651270,9370,9370,9370,9370,0
|
|
20240408,153100,147651270,9370,9370,9370,9370,0
|
|
20240408,153000,147651270,9370,9370,9370,9370,123
|
|
20240408,152900,146498760,9370,9370,9370,9370,0
|
|
20240408,152800,146498760,9370,9370,9370,9370,0
|
|
20240408,152700,146498760,9370,9370,9370,9370,0
|
|
20240408,152600,146498760,9370,9370,9370,9370,0
|
|
20240408,152500,146498760,9370,9370,9370,9370,0
|
|
20240408,152400,146498760,9370,9370,9370,9370,0
|
|
20240408,152300,146498760,9370,9370,9370,9370,0
|
|
20240408,152200,146498760,9370,9370,9370,9370,0
|
|
20240408,152100,146498760,9370,9370,9370,9370,0
|
|
20240408,152000,146498760,9370,9370,9370,9370,0
|
|
20240408,151900,146498760,9370,9370,9370,9370,0
|
|
20240408,151800,146498760,9370,9370,9370,9370,0
|
|
20240408,151700,146498760,9370,9370,9370,9370,0
|
|
20240408,151600,146498760,9370,9370,9380,9370,40
|
|
20240408,151500,146123770,9370,9370,9380,9370,166
|
|
20240408,151400,144568340,9370,9370,9370,9370,5
|
|
20240408,151300,144521490,9370,9370,9370,9370,0
|
|
20240408,151200,144521490,9370,9370,9370,9370,0
|
|
20240408,151100,144521490,9370,9370,9370,9370,10
|
|
20240408,151000,144427790,9370,9370,9370,9370,1
|
|
20240408,150900,144418420,9270,9320,9320,9270,250
|
|
20240408,150800,142093280,9320,9320,9320,9320,114
|
|
20240408,150700,141030800,9320,9370,9370,9320,29
|
|
20240408,150600,140759310,9370,9370,9370,9370,4
|
|
20240408,150500,140721830,9370,9370,9370,9370,303
|
|
20240408,150400,137882720,9380,9380,9380,9380,0
|
|
20240408,150300,137882720,9380,9380,9380,9380,0
|
|
20240408,150200,137882720,9380,9380,9380,9380,0
|
|
20240408,150100,137882720,9380,9380,9380,9380,4
|
|
20240408,150000,137845200,9380,9380,9380,9380,0
|
|
20240408,145900,137845200,9380,9380,9380,9380,0
|
|
20240408,145800,137845200,9380,9380,9380,9380,0
|
|
20240408,145700,137845200,9380,9380,9380,9380,1
|
|
20240408,145600,137835820,9380,9380,9380,9380,0
|
|
20240408,145500,137835820,9380,9380,9380,9380,0
|
|
20240408,145400,137835820,9380,9380,9380,9380,0
|
|
20240408,145300,137835820,9380,9380,9380,9380,16
|
|
20240408,145200,137685740,9380,9380,9380,9380,22
|
|
20240408,145100,137479380,9380,9350,9380,9350,708
|
|
20240408,145000,130848350,9350,9330,9350,9330,500
|
|
20240408,144900,126177810,9320,9300,9320,9300,243
|
|
20240408,144800,123913880,9300,9300,9300,9300,0
|
|
20240408,144700,123913880,9300,9300,9300,9300,0
|
|
20240408,144600,123913880,9300,9300,9300,9300,0
|
|
20240408,144500,123913880,9300,9300,9300,9300,0
|
|
20240408,144400,123913880,9300,9300,9300,9300,0
|
|
20240408,144300,123913880,9300,9300,9300,9300,0
|
|
20240408,144200,123913880,9300,9300,9300,9300,0
|
|
20240408,144100,123913880,9300,9300,9300,9300,0
|
|
20240408,144000,123913880,9300,9300,9300,9300,0
|
|
20240408,143900,123913880,9300,9300,9300,9300,0
|
|
20240408,143800,123913880,9300,9300,9300,9300,0
|
|
20240408,143700,123913880,9300,9300,9300,9300,0
|
|
20240408,143600,123913880,9300,9300,9300,9300,0
|
|
20240408,143500,123913880,9300,9300,9300,9300,0
|
|
20240408,143400,123913880,9300,9300,9300,9300,0
|
|
20240408,143300,123913880,9300,9300,9300,9300,0
|
|
20240408,143200,123913880,9300,9300,9300,9300,0
|
|
20240408,143100,123913880,9300,9300,9300,9300,0
|
|
20240408,143000,123913880,9300,9300,9300,9300,0
|
|
20240408,142900,123913880,9300,9300,9300,9300,0
|
|
20240408,142800,123913880,9300,9300,9300,9300,0
|
|
20240408,142700,123913880,9300,9300,9300,9300,0
|
|
20240408,142600,123913880,9300,9300,9300,9300,0
|
|
20240408,142500,123913880,9300,9300,9300,9300,700
|
|
20240408,142400,117403880,9310,9310,9310,9310,0
|
|
20240408,142300,117403880,9310,9310,9310,9310,0
|
|
20240408,142200,117403880,9310,9310,9310,9310,0
|
|
20240408,142100,117403880,9310,9310,9310,9310,0
|
|
20240408,142000,117403880,9310,9310,9310,9310,0
|
|
20240408,141900,117403880,9310,9310,9310,9310,0
|
|
20240408,141800,117403880,9310,9310,9310,9310,0
|
|
20240408,141700,117403880,9310,9310,9310,9310,0
|
|
20240408,141600,117403880,9310,9310,9310,9310,0
|
|
20240408,141500,117403880,9310,9310,9310,9310,0
|
|
20240408,141400,117403880,9310,9310,9310,9310,0
|
|
20240408,141300,117403880,9310,9310,9310,9310,0
|
|
20240408,141200,117403880,9310,9310,9310,9310,0
|
|
20240408,141100,117403880,9310,9310,9310,9310,0
|
|
20240408,141000,117403880,9310,9310,9310,9310,9
|
|
20240408,140900,117320090,9310,9310,9310,9310,0
|
|
20240408,140800,117320090,9310,9310,9310,9310,0
|
|
20240408,140700,117320090,9310,9310,9310,9310,0
|
|
20240408,140600,117320090,9310,9310,9310,9310,12
|
|
20240408,140500,117208370,9310,9310,9310,9310,2
|
|
20240408,140400,117189750,9310,9310,9310,9310,0
|
|
20240408,140300,117189750,9310,9310,9310,9310,1
|
|
20240408,140200,117180440,9310,9310,9310,9310,3
|
|
20240408,140100,117152510,9310,9310,9310,9310,1
|
|
20240408,140000,117143200,9310,9310,9310,9310,0
|
|
20240408,135900,117143200,9310,9310,9310,9310,0
|
|
20240408,135800,117143200,9310,9310,9310,9310,0
|
|
20240408,135700,117143200,9310,9310,9310,9310,0
|
|
20240408,135600,117143200,9310,9310,9310,9300,46
|
|
20240408,135500,116715380,9300,9300,9300,9300,0
|
|
20240408,135400,116715380,9300,9280,9300,9280,329
|
|
20240408,135300,113660050,9290,9290,9290,9290,0
|
|
20240408,135200,113660050,9290,9290,9290,9290,0
|
|
20240408,135100,113660050,9290,9290,9290,9290,0
|
|
20240408,135000,113660050,9290,9290,9290,9290,0
|
|
20240408,134900,113660050,9290,9290,9290,9290,0
|
|
20240408,134800,113660050,9290,9290,9290,9290,0
|
|
20240408,134700,113660050,9290,9290,9290,9290,0
|
|
20240408,134600,113660050,9290,9290,9290,9290,0
|
|
20240408,134500,113660050,9290,9290,9290,9290,0
|
|
20240408,134400,113660050,9290,9290,9290,9290,0
|
|
20240408,134300,113660050,9290,9290,9290,9290,0
|
|
20240408,134200,113660050,9290,9290,9290,9290,0
|
|
20240408,134100,113660050,9290,9290,9290,9290,1
|
|
20240408,134000,113650760,9280,9280,9280,9280,300
|
|
20240408,133900,110866760,9280,9280,9280,9280,130
|
|
20240408,133800,109660360,9260,9260,9260,9260,0
|
|
20240408,133700,109660360,9260,9260,9260,9260,91
|
|
20240408,133600,108817700,9290,9290,9290,9290,0
|
|
20240408,133500,108817700,9290,9290,9290,9290,1
|
|
20240408,133400,108808410,9260,9260,9260,9260,0
|
|
20240408,133300,108808410,9260,9260,9260,9260,0
|
|
20240408,133200,108808410,9260,9260,9260,9260,0
|
|
20240408,133100,108808410,9260,9260,9260,9260,0
|
|
20240408,133000,108808410,9260,9260,9260,9260,30
|
|
20240408,132900,108530610,9290,9290,9290,9290,55
|
|
20240408,132800,108019660,9290,9290,9290,9290,0
|
|
20240408,132700,108019660,9290,9290,9290,9290,0
|
|
20240408,132600,108019660,9290,9290,9290,9290,1
|
|
20240408,132500,108010370,9260,9260,9260,9260,0
|
|
20240408,132400,108010370,9260,9260,9260,9260,18
|
|
20240408,132300,107843690,9300,9300,9300,9300,6
|
|
20240408,132200,107787890,9260,9260,9260,9260,0
|
|
20240408,132100,107787890,9260,9260,9260,9260,0
|
|
20240408,132000,107787890,9260,9260,9260,9260,0
|
|
20240408,131900,107787890,9260,9260,9260,9260,55
|
|
20240408,131800,107278590,9270,9270,9270,9270,1
|
|
20240408,131700,107269320,9270,9270,9270,9270,0
|
|
20240408,131600,107269320,9270,9270,9270,9270,4
|
|
20240408,131500,107232240,9260,9260,9260,9260,0
|
|
20240408,131400,107232240,9260,9260,9260,9260,0
|
|
20240408,131300,107232240,9260,9260,9260,9260,0
|
|
20240408,131200,107232240,9260,9260,9260,9260,0
|
|
20240408,131100,107232240,9260,9260,9260,9260,1
|
|
20240408,131000,107222980,9300,9300,9300,9300,1
|
|
20240408,130900,107213680,9260,9260,9260,9260,0
|
|
20240408,130800,107213680,9260,9260,9260,9260,0
|
|
20240408,130700,107213680,9260,9260,9260,9260,0
|
|
20240408,130600,107213680,9260,9260,9260,9260,0
|
|
20240408,130500,107213680,9260,9260,9260,9260,0
|
|
20240408,130400,107213680,9260,9260,9260,9260,0
|
|
20240408,130300,107213680,9260,9260,9260,9260,0
|
|
20240408,130200,107213680,9260,9260,9260,9260,0
|
|
20240408,130100,107213680,9260,9260,9260,9260,1167
|
|
20240408,130000,96407260,9260,9260,9260,9260,0
|
|
20240408,125900,96407260,9260,9260,9260,9260,39
|
|
20240408,125800,96046120,9270,9270,9270,9270,10
|
|
20240408,125700,95953420,9290,9290,9290,9290,0
|
|
20240408,125600,95953420,9290,9290,9290,9290,0
|
|
20240408,125500,95953420,9290,9290,9290,9290,1
|
|
20240408,125400,95944130,9270,9270,9270,9270,0
|
|
20240408,125300,95944130,9270,9270,9270,9270,1
|
|
20240408,125200,95934860,9270,9270,9270,9270,1
|
|
20240408,125100,95925590,9260,9260,9260,9260,0
|
|
20240408,125000,95925590,9260,9260,9260,9260,0
|
|
20240408,124900,95925590,9260,9270,9270,9260,8
|
|
20240408,124800,95851500,9300,9300,9300,9300,0
|
|
20240408,124700,95851500,9300,9300,9300,9300,0
|
|
20240408,124600,95851500,9300,9300,9300,9300,0
|
|
20240408,124500,95851500,9300,9300,9300,9300,0
|
|
20240408,124400,95851500,9300,9300,9300,9300,1
|
|
20240408,124300,95842200,9260,9260,9260,9260,0
|
|
20240408,124200,95842200,9260,9260,9260,9260,12
|
|
20240408,124100,95731080,9260,9300,9300,9260,37
|
|
20240408,124000,95387300,9310,9310,9310,9310,0
|
|
20240408,123900,95387300,9310,9310,9310,9310,10
|
|
20240408,123800,95294200,9310,9310,9310,9310,0
|
|
20240408,123700,95294200,9310,9310,9310,9310,0
|
|
20240408,123600,95294200,9310,9310,9310,9310,0
|
|
20240408,123500,95294200,9310,9310,9310,9310,0
|
|
20240408,123400,95294200,9310,9310,9310,9310,0
|
|
20240408,123300,95294200,9310,9310,9310,9310,0
|
|
20240408,123200,95294200,9310,9310,9310,9310,0
|
|
20240408,123100,95294200,9310,9310,9310,9310,0
|
|
20240408,123000,95294200,9310,9310,9310,9310,0
|
|
20240408,122900,95294200,9310,9310,9310,9310,0
|
|
20240408,122800,95294200,9310,9310,9310,9310,1
|
|
20240408,122700,95284890,9300,9300,9300,9300,971
|
|
20240408,122600,86254590,9260,9260,9260,9260,0
|
|
20240408,122500,86254590,9260,9260,9260,9260,84
|
|
20240408,122400,85476750,9260,9270,9270,9260,100
|
|
20240408,122300,84550650,9320,9320,9320,9320,0
|
|
20240408,122200,84550650,9320,9320,9320,9320,0
|
|
20240408,122100,84550650,9320,9320,9320,9320,0
|
|
20240408,122000,84550650,9320,9320,9320,9320,1
|
|
20240408,121900,84541330,9260,9260,9260,9260,0
|
|
20240408,121800,84541330,9260,9260,9260,9260,0
|
|
20240408,121700,84541330,9260,9260,9260,9260,0
|
|
20240408,121600,84541330,9260,9260,9260,9260,0
|
|
20240408,121500,84541330,9260,9260,9260,9260,0
|
|
20240408,121400,84541330,9260,9270,9270,9260,83
|
|
20240408,121300,83772210,9330,9330,9330,9330,0
|
|
20240408,121200,83772210,9330,9330,9330,9330,0
|
|
20240408,121100,83772210,9330,9330,9330,9330,0
|
|
20240408,121000,83772210,9330,9330,9330,9330,0
|
|
20240408,120900,83772210,9330,9330,9330,9330,0
|
|
20240408,120800,83772210,9330,9330,9330,9330,0
|
|
20240408,120700,83772210,9330,9330,9330,9330,0
|
|
20240408,120600,83772210,9330,9330,9330,9330,0
|
|
20240408,120500,83772210,9330,9330,9330,9330,0
|
|
20240408,120400,83772210,9330,9330,9330,9330,0
|
|
20240408,120300,83772210,9330,9330,9330,9330,0
|
|
20240408,120200,83772210,9330,9330,9330,9330,0
|
|
20240408,120100,83772210,9330,9330,9330,9330,0
|
|
20240408,120000,83772210,9330,9330,9330,9330,0
|
|
20240408,115900,83772210,9330,9330,9330,9330,0
|
|
20240408,115800,83772210,9330,9330,9330,9330,0
|
|
20240408,115700,83772210,9330,9330,9330,9330,1
|
|
20240408,115600,83762880,9330,9330,9330,9330,5
|
|
20240408,115500,83716230,9330,9330,9330,9330,0
|
|
20240408,115400,83716230,9330,9330,9330,9330,0
|
|
20240408,115300,83716230,9330,9330,9330,9330,0
|
|
20240408,115200,83716230,9330,9330,9330,9330,19
|
|
20240408,115100,83538960,9330,9330,9330,9330,0
|
|
20240408,115000,83538960,9330,9330,9330,9330,0
|
|
20240408,114900,83538960,9330,9330,9330,9330,0
|
|
20240408,114800,83538960,9330,9330,9330,9330,0
|
|
20240408,114700,83538960,9330,9330,9330,9330,0
|
|
20240408,114600,83538960,9330,9330,9330,9330,0
|
|
20240408,114500,83538960,9330,9330,9330,9330,0
|
|
20240408,114400,83538960,9330,9330,9330,9330,1
|
|
20240408,114300,83529630,9310,9310,9310,9310,0
|
|
20240408,114200,83529630,9310,9310,9310,9310,0
|
|
20240408,114100,83529630,9310,9310,9310,9310,0
|
|
20240408,114000,83529630,9310,9310,9310,9310,112
|
|
20240408,113900,82486910,9310,9310,9310,9310,0
|
|
20240408,113800,82486910,9310,9310,9310,9310,19
|
|
20240408,113700,82310020,9310,9310,9310,9310,34
|
|
20240408,113600,81993480,9310,9310,9310,9310,0
|
|
20240408,113500,81993480,9310,9310,9310,9310,0
|
|
20240408,113400,81993480,9310,9310,9310,9310,0
|
|
20240408,113300,81993480,9310,9310,9310,9310,0
|
|
20240408,113200,81993480,9310,9310,9310,9310,0
|
|
20240408,113100,81993480,9310,9310,9310,9310,0
|
|
20240408,113000,81993480,9310,9310,9310,9310,0
|
|
20240408,112900,81993480,9310,9310,9310,9310,0
|
|
20240408,112800,81993480,9310,9310,9310,9310,0
|
|
20240408,112700,81993480,9310,9310,9310,9310,0
|
|
20240408,112600,81993480,9310,9310,9310,9310,0
|
|
20240408,112500,81993480,9310,9310,9310,9310,0
|
|
20240408,112400,81993480,9310,9310,9310,9310,0
|
|
20240408,112300,81993480,9310,9310,9310,9310,0
|
|
20240408,112200,81993480,9310,9310,9310,9310,1
|
|
20240408,112100,81984170,9300,9300,9300,9300,0
|
|
20240408,112000,81984170,9300,9300,9300,9300,0
|
|
20240408,111900,81984170,9300,9300,9300,9300,0
|
|
20240408,111800,81984170,9300,9300,9300,9300,0
|
|
20240408,111700,81984170,9300,9300,9300,9300,0
|
|
20240408,111600,81984170,9300,9310,9310,9300,111
|
|
20240408,111500,80951780,9330,9330,9330,9330,0
|
|
20240408,111400,80951780,9330,9330,9330,9330,0
|
|
20240408,111300,80951780,9330,9330,9330,9330,0
|
|
20240408,111200,80951780,9330,9330,9330,9330,1
|
|
20240408,111100,80942450,9310,9330,9330,9310,101
|
|
20240408,111000,80002120,9330,9330,9330,9330,0
|
|
20240408,110900,80002120,9330,9330,9330,9330,0
|
|
20240408,110800,80002120,9330,9330,9330,9330,0
|
|
20240408,110700,80002120,9330,9330,9330,9330,0
|
|
20240408,110600,80002120,9330,9330,9330,9330,0
|
|
20240408,110500,80002120,9330,9330,9330,9330,0
|
|
20240408,110400,80002120,9330,9330,9330,9330,0
|
|
20240408,110300,80002120,9330,9330,9330,9330,0
|
|
20240408,110200,80002120,9330,9330,9330,9330,0
|
|
20240408,110100,80002120,9330,9330,9330,9330,0
|
|
20240408,110000,80002120,9330,9330,9330,9330,0
|
|
20240408,105900,80002120,9330,9330,9330,9330,139
|
|
20240408,105800,78705250,9330,9330,9330,9330,4
|
|
20240408,105700,78667930,9330,9320,9330,9320,157
|
|
20240408,105600,77203690,9300,9300,9300,9300,0
|
|
20240408,105500,77203690,9300,9310,9320,9300,200
|
|
20240408,105400,75342190,9310,9310,9310,9310,100
|
|
20240408,105300,74411190,9310,9300,9310,9300,400
|
|
20240408,105200,70689290,9300,9300,9300,9300,0
|
|
20240408,105100,70689290,9300,9300,9300,9300,0
|
|
20240408,105000,70689290,9300,9300,9300,9300,0
|
|
20240408,104900,70689290,9300,9300,9300,9300,0
|
|
20240408,104800,70689290,9300,9300,9300,9300,0
|
|
20240408,104700,70689290,9300,9300,9300,9300,201
|
|
20240408,104600,68819990,9300,9300,9300,9300,0
|
|
20240408,104500,68819990,9300,9300,9300,9300,0
|
|
20240408,104400,68819990,9300,9300,9300,9300,150
|
|
20240408,104300,67424990,9290,9240,9290,9240,104
|
|
20240408,104200,66462610,9240,9240,9240,9240,6
|
|
20240408,104100,66407170,9240,9240,9240,9240,0
|
|
20240408,104000,66407170,9240,9240,9240,9240,0
|
|
20240408,103900,66407170,9240,9240,9240,9240,0
|
|
20240408,103800,66407170,9240,9240,9240,9240,11
|
|
20240408,103700,66305530,9240,9230,9240,9230,554
|
|
20240408,103600,61186590,9240,9250,9250,9240,2
|
|
20240408,103500,61168100,9200,9200,9200,9200,201
|
|
20240408,103400,59318900,9200,9200,9200,9200,0
|
|
20240408,103300,59318900,9200,9210,9210,9200,20
|
|
20240408,103200,59134890,9210,9210,9210,9210,67
|
|
20240408,103100,58517820,9210,9210,9210,9210,2
|
|
20240408,103000,58499400,9210,9210,9210,9210,0
|
|
20240408,102900,58499400,9210,9210,9210,9210,131
|
|
20240408,102800,57292890,9210,9210,9210,9210,0
|
|
20240408,102700,57292890,9210,9210,9210,9210,0
|
|
20240408,102600,57292890,9210,9210,9210,9210,0
|
|
20240408,102500,57292890,9210,9210,9210,9210,0
|
|
20240408,102400,57292890,9210,9210,9210,9210,0
|
|
20240408,102300,57292890,9210,9210,9210,9210,0
|
|
20240408,102200,57292890,9210,9210,9210,9210,0
|
|
20240408,102100,57292890,9210,9210,9210,9210,0
|
|
20240408,102000,57292890,9210,9210,9210,9210,55
|
|
20240408,101900,56786340,9210,9210,9210,9210,0
|
|
20240408,101800,56786340,9210,9210,9210,9210,14
|
|
20240408,101700,56657400,9200,9200,9200,9200,0
|
|
20240408,101600,56657400,9200,9200,9200,9200,0
|
|
20240408,101500,56657400,9200,9200,9200,9200,0
|
|
20240408,101400,56657400,9200,9200,9200,9200,0
|
|
20240408,101300,56657400,9200,9200,9200,9200,500
|
|
20240408,101200,52057400,9200,9240,9240,9200,1500
|
|
20240408,101100,38247570,9300,9300,9300,9300,0
|
|
20240408,101000,38247570,9300,9300,9300,9300,0
|
|
20240408,100900,38247570,9300,9300,9300,9300,0
|
|
20240408,100800,38247570,9300,9300,9300,9300,0
|
|
20240408,100700,38247570,9300,9300,9300,9300,0
|
|
20240408,100600,38247570,9300,9300,9300,9300,0
|
|
20240408,100500,38247570,9300,9300,9300,9300,0
|
|
20240408,100400,38247570,9300,9300,9300,9300,5
|
|
20240408,100300,38201070,9300,9300,9300,9300,1
|
|
20240408,100200,38191770,9270,9270,9270,9270,26
|
|
20240408,100100,37950750,9270,9270,9270,9270,0
|
|
20240408,100000,37950750,9270,9270,9270,9270,1
|
|
20240408,095900,37941480,9230,9230,9230,9230,0
|
|
20240408,095800,37941480,9230,9230,9230,9230,51
|
|
20240408,095700,37470750,9230,9240,9240,9230,1090
|
|
20240408,095600,27401780,9240,9310,9310,9240,45
|
|
20240408,095500,26985280,9240,9250,9250,9240,665
|
|
20240408,095400,20836740,9250,9250,9250,9250,31
|
|
20240408,095300,20549990,9310,9310,9310,9310,2
|
|
20240408,095200,20531370,9250,9250,9250,9250,0
|
|
20240408,095100,20531370,9250,9250,9250,9250,0
|
|
20240408,095000,20531370,9250,9270,9270,9250,148
|
|
20240408,094900,19161560,9310,9310,9310,9310,0
|
|
20240408,094800,19161560,9310,9310,9310,9310,0
|
|
20240408,094700,19161560,9310,9310,9310,9310,0
|
|
20240408,094600,19161560,9310,9310,9310,9310,0
|
|
20240408,094500,19161560,9310,9310,9310,9310,0
|
|
20240408,094400,19161560,9310,9310,9310,9310,0
|
|
20240408,094300,19161560,9310,9310,9310,9310,0
|
|
20240408,094200,19161560,9310,9310,9310,9310,0
|
|
20240408,094100,19161560,9310,9310,9310,9310,2
|
|
20240408,094000,19142940,9330,9330,9330,9330,0
|
|
20240408,093900,19142940,9330,9330,9330,9330,0
|
|
20240408,093800,19142940,9330,9330,9330,9330,0
|
|
20240408,093700,19142940,9330,9330,9330,9330,0
|
|
20240408,093600,19142940,9330,9270,9330,9270,16
|
|
20240408,093500,18994560,9340,9350,9350,9340,26
|
|
20240408,093400,18751520,9350,9350,9350,9350,0
|
|
20240408,093300,18751520,9350,9350,9350,9350,0
|
|
20240408,093200,18751520,9350,9350,9350,9350,0
|
|
20240408,093100,18751520,9350,9350,9350,9350,0
|
|
20240408,093000,18751520,9350,9350,9350,9350,0
|
|
20240408,092900,18751520,9350,9350,9350,9350,0
|
|
20240408,092800,18751520,9350,9350,9350,9350,0
|
|
20240408,092700,18751520,9350,9350,9350,9350,0
|
|
20240408,092600,18751520,9350,9350,9350,9350,0
|
|
20240408,092500,18751520,9350,9350,9350,9350,1
|
|
20240408,092400,18742170,9270,9270,9270,9260,447
|
|
20240408,092300,14599520,9290,9290,9290,9290,0
|
|
20240408,092200,14599520,9290,9290,9290,9290,0
|
|
20240408,092100,14599520,9290,9290,9290,9290,3
|
|
20240408,092000,14571650,9260,9270,9270,9260,52
|
|
20240408,091900,14089770,9300,9300,9300,9300,0
|
|
20240408,091800,14089770,9300,9300,9300,9300,0
|
|
20240408,091700,14089770,9300,9300,9300,9300,0
|
|
20240408,091600,14089770,9300,9300,9300,9300,0
|
|
20240408,091500,14089770,9300,9300,9300,9300,200
|
|
20240408,091400,12229770,9360,9360,9360,9360,0
|
|
20240408,091300,12229770,9360,9300,9360,9300,100
|
|
20240408,091200,11297850,9300,9300,9300,9300,0
|
|
20240408,091100,11297850,9300,9300,9300,9300,0
|
|
20240408,091000,11297850,9300,9300,9300,9300,0
|
|
20240408,090900,11297850,9300,9260,9300,9260,51
|
|
20240408,090800,10823590,9280,9300,9300,9280,163
|
|
20240408,090700,9310750,9300,9300,9300,9300,0
|
|
20240408,090600,9310750,9300,9300,9300,9300,0
|
|
20240408,090500,9310750,9300,9300,9300,9300,0
|
|
20240408,090400,9310750,9300,9300,9300,9300,0
|
|
20240408,090300,9310750,9300,9300,9300,9300,105
|
|
20240408,090200,8334250,9250,9250,9250,9250,0
|
|
20240408,090100,8334250,9250,9250,9250,9250,0
|
|
20240408,090000,8334250,9250,9250,9250,9250,901
|