658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195500,81100400,9450,9450,9450,9450,264
|
|
20240409,195400,81100400,9450,9450,9450,9450,0
|
|
20240409,195300,81100400,9450,9450,9450,9450,0
|
|
20240409,195200,81100400,9450,9450,9450,9450,0
|
|
20240409,195100,81100400,9450,9450,9450,9450,0
|
|
20240409,195000,81100400,9450,9450,9450,9450,0
|
|
20240409,194900,81100400,9450,9450,9450,9450,0
|
|
20240409,194800,81100400,9450,9450,9450,9450,0
|
|
20240409,194700,81100400,9450,9450,9450,9450,0
|
|
20240409,194600,81100400,9450,9450,9450,9450,0
|
|
20240409,194500,81100400,9450,9450,9450,9450,0
|
|
20240409,194400,81100400,9450,9450,9450,9450,0
|
|
20240409,194300,81100400,9450,9450,9450,9450,0
|
|
20240409,194200,81100400,9450,9450,9450,9450,0
|
|
20240409,194100,81100400,9450,9450,9450,9450,0
|
|
20240409,194000,81100400,9450,9450,9450,9450,0
|
|
20240409,193900,81100400,9450,9450,9450,9450,0
|
|
20240409,193800,81100400,9450,9450,9450,9450,0
|
|
20240409,193700,81100400,9450,9450,9450,9450,0
|
|
20240409,193600,81100400,9450,9450,9450,9450,0
|
|
20240409,193500,81100400,9450,9450,9450,9450,0
|
|
20240409,193400,81100400,9450,9450,9450,9450,0
|
|
20240409,193300,81100400,9450,9450,9450,9450,0
|
|
20240409,193200,81100400,9450,9450,9450,9450,0
|
|
20240409,193100,81100400,9450,9450,9450,9450,0
|
|
20240409,193000,81100400,9450,9450,9450,9450,0
|
|
20240409,192900,81100400,9450,9450,9450,9450,0
|
|
20240409,192800,81100400,9450,9450,9450,9450,0
|
|
20240409,192700,81100400,9450,9450,9450,9450,0
|
|
20240409,192600,81100400,9450,9450,9450,9450,0
|
|
20240409,192500,81100400,9450,9450,9450,9450,264
|
|
20240409,192400,81100400,9450,9450,9450,9450,0
|
|
20240409,192300,81100400,9450,9450,9450,9450,0
|
|
20240409,192200,81100400,9450,9450,9450,9450,0
|
|
20240409,192100,81100400,9450,9450,9450,9450,0
|
|
20240409,192000,81100400,9450,9450,9450,9450,0
|
|
20240409,191900,81100400,9450,9450,9450,9450,0
|
|
20240409,191800,81100400,9450,9450,9450,9450,0
|
|
20240409,191700,81100400,9450,9450,9450,9450,0
|
|
20240409,191600,81100400,9450,9450,9450,9450,0
|
|
20240409,191500,81100400,9450,9450,9450,9450,0
|
|
20240409,191400,81100400,9450,9450,9450,9450,0
|
|
20240409,191300,81100400,9450,9450,9450,9450,0
|
|
20240409,191200,81100400,9450,9450,9450,9450,0
|
|
20240409,191100,81100400,9450,9450,9450,9450,0
|
|
20240409,191000,81100400,9450,9450,9450,9450,0
|
|
20240409,190900,81100400,9450,9450,9450,9450,0
|
|
20240409,190800,81100400,9450,9450,9450,9450,0
|
|
20240409,190700,81100400,9450,9450,9450,9450,0
|
|
20240409,190600,81100400,9450,9450,9450,9450,0
|
|
20240409,190500,81100400,9450,9450,9450,9450,0
|
|
20240409,190400,81100400,9450,9450,9450,9450,0
|
|
20240409,190300,81100400,9450,9450,9450,9450,0
|
|
20240409,190200,81100400,9450,9450,9450,9450,0
|
|
20240409,190100,81100400,9450,9450,9450,9450,0
|
|
20240409,190000,81100400,9450,9450,9450,9450,0
|
|
20240409,185900,81100400,9450,9450,9450,9450,0
|
|
20240409,185800,81100400,9450,9450,9450,9450,0
|
|
20240409,185700,81100400,9450,9450,9450,9450,0
|
|
20240409,185600,81100400,9450,9450,9450,9450,0
|
|
20240409,185500,81100400,9450,9450,9450,9450,264
|
|
20240409,185400,81100400,9450,9450,9450,9450,0
|
|
20240409,185300,81100400,9450,9450,9450,9450,0
|
|
20240409,185200,81100400,9450,9450,9450,9450,0
|
|
20240409,185100,81100400,9450,9450,9450,9450,0
|
|
20240409,185000,81100400,9450,9450,9450,9450,0
|
|
20240409,184900,81100400,9450,9450,9450,9450,0
|
|
20240409,184800,81100400,9450,9450,9450,9450,0
|
|
20240409,184700,81100400,9450,9450,9450,9450,0
|
|
20240409,184600,81100400,9450,9450,9450,9450,0
|
|
20240409,184500,81100400,9450,9450,9450,9450,0
|
|
20240409,184400,81100400,9450,9450,9450,9450,0
|
|
20240409,184300,81100400,9450,9450,9450,9450,0
|
|
20240409,184200,81100400,9450,9450,9450,9450,0
|
|
20240409,184100,81100400,9450,9450,9450,9450,0
|
|
20240409,184000,81100400,9450,9450,9450,9450,0
|
|
20240409,183900,81100400,9450,9450,9450,9450,0
|
|
20240409,183800,81100400,9450,9450,9450,9450,0
|
|
20240409,183700,81100400,9450,9450,9450,9450,0
|
|
20240409,183600,81100400,9450,9450,9450,9450,0
|
|
20240409,183500,81100400,9450,9450,9450,9450,0
|
|
20240409,183400,81100400,9450,9450,9450,9450,0
|
|
20240409,183300,81100400,9450,9450,9450,9450,0
|
|
20240409,183200,81100400,9450,9450,9450,9450,0
|
|
20240409,183100,81100400,9450,9450,9450,9450,0
|
|
20240409,183000,81100400,9450,9450,9450,9450,0
|
|
20240409,182900,81100400,9450,9450,9450,9450,0
|
|
20240409,182800,81100400,9450,9450,9450,9450,0
|
|
20240409,182700,81100400,9450,9450,9450,9450,0
|
|
20240409,182600,81100400,9450,9450,9450,9450,0
|
|
20240409,182500,81100400,9450,9450,9450,9450,264
|
|
20240409,182400,81100400,9450,9450,9450,9450,0
|
|
20240409,182300,81100400,9450,9450,9450,9450,0
|
|
20240409,182200,81100400,9450,9450,9450,9450,0
|
|
20240409,182100,81100400,9450,9450,9450,9450,0
|
|
20240409,182000,81100400,9450,9450,9450,9450,0
|
|
20240409,181900,81100400,9450,9450,9450,9450,0
|
|
20240409,181800,81100400,9450,9450,9450,9450,0
|
|
20240409,181700,81100400,9450,9450,9450,9450,0
|
|
20240409,181600,81100400,9450,9450,9450,9450,0
|
|
20240409,181500,81100400,9450,9450,9450,9450,0
|
|
20240409,181400,81100400,9450,9450,9450,9450,0
|
|
20240409,181300,81100400,9450,9450,9450,9450,0
|
|
20240409,181200,81100400,9450,9450,9450,9450,0
|
|
20240409,181100,81100400,9450,9450,9450,9450,0
|
|
20240409,181000,81100400,9450,9450,9450,9450,0
|
|
20240409,180900,81100400,9450,9450,9450,9450,0
|
|
20240409,180800,81100400,9450,9450,9450,9450,0
|
|
20240409,180700,81100400,9450,9450,9450,9450,0
|
|
20240409,180600,81100400,9450,9450,9450,9450,0
|
|
20240409,180500,81100400,9450,9450,9450,9450,0
|
|
20240409,180400,81100400,9450,9450,9450,9450,0
|
|
20240409,180300,81100400,9450,9450,9450,9450,0
|
|
20240409,180200,81100400,9450,9450,9450,9450,0
|
|
20240409,180100,81100400,9450,9450,9450,9450,0
|
|
20240409,180000,81100400,9450,9450,9450,9450,0
|
|
20240409,175900,81100400,9450,9450,9450,9450,0
|
|
20240409,175800,81100400,9450,9450,9450,9450,0
|
|
20240409,175700,81100400,9450,9450,9450,9450,0
|
|
20240409,175600,81100400,9450,9450,9450,9450,0
|
|
20240409,175500,81100400,9450,9450,9450,9450,264
|
|
20240409,175400,81100400,9450,9450,9450,9450,0
|
|
20240409,175300,81100400,9450,9450,9450,9450,0
|
|
20240409,175200,81100400,9450,9450,9450,9450,0
|
|
20240409,175100,81100400,9450,9450,9450,9450,0
|
|
20240409,175000,81100400,9450,9450,9450,9450,0
|
|
20240409,174900,81100400,9450,9450,9450,9450,0
|
|
20240409,174800,81100400,9450,9450,9450,9450,0
|
|
20240409,174700,81100400,9450,9450,9450,9450,0
|
|
20240409,174600,81100400,9450,9450,9450,9450,0
|
|
20240409,174500,81100400,9450,9450,9450,9450,0
|
|
20240409,174400,81100400,9450,9450,9450,9450,0
|
|
20240409,174300,81100400,9450,9450,9450,9450,0
|
|
20240409,174200,81100400,9450,9450,9450,9450,0
|
|
20240409,174100,81100400,9450,9450,9450,9450,0
|
|
20240409,174000,81100400,9450,9450,9450,9450,0
|
|
20240409,173900,81100400,9450,9450,9450,9450,0
|
|
20240409,173800,81100400,9450,9450,9450,9450,0
|
|
20240409,173700,81100400,9450,9450,9450,9450,0
|
|
20240409,173600,81100400,9450,9450,9450,9450,0
|
|
20240409,173500,81100400,9450,9450,9450,9450,0
|
|
20240409,173400,81100400,9450,9450,9450,9450,0
|
|
20240409,173300,81100400,9450,9450,9450,9450,0
|
|
20240409,173200,81100400,9450,9450,9450,9450,0
|
|
20240409,173100,81100400,9450,9450,9450,9450,0
|
|
20240409,173000,81100400,9450,9450,9450,9450,0
|
|
20240409,172900,81100400,9450,9450,9450,9450,0
|
|
20240409,172800,81100400,9450,9450,9450,9450,0
|
|
20240409,172700,81100400,9450,9450,9450,9450,0
|
|
20240409,172600,81100400,9450,9450,9450,9450,0
|
|
20240409,172500,81100400,9450,9450,9450,9450,264
|
|
20240409,172400,81100400,9450,9450,9450,9450,0
|
|
20240409,172300,81100400,9450,9450,9450,9450,0
|
|
20240409,172200,81100400,9450,9450,9450,9450,0
|
|
20240409,172100,81100400,9450,9450,9450,9450,0
|
|
20240409,172000,81100400,9450,9450,9450,9450,0
|
|
20240409,171900,81100400,9450,9450,9450,9450,0
|
|
20240409,171800,81100400,9450,9450,9450,9450,0
|
|
20240409,171700,81100400,9450,9450,9450,9450,0
|
|
20240409,171600,81100400,9450,9450,9450,9450,0
|
|
20240409,171500,81100400,9450,9450,9450,9450,0
|
|
20240409,171400,81100400,9450,9450,9450,9450,0
|
|
20240409,171300,81100400,9450,9450,9450,9450,0
|
|
20240409,171200,81100400,9450,9450,9450,9450,0
|
|
20240409,171100,81100400,9450,9450,9450,9450,0
|
|
20240409,171000,81100400,9450,9450,9450,9450,0
|
|
20240409,170900,81100400,9450,9450,9450,9450,0
|
|
20240409,170800,81100400,9450,9450,9450,9450,0
|
|
20240409,170700,81100400,9450,9450,9450,9450,0
|
|
20240409,170600,81100400,9450,9450,9450,9450,0
|
|
20240409,170500,81100400,9450,9450,9450,9450,0
|
|
20240409,170400,81100400,9450,9450,9450,9450,0
|
|
20240409,170300,81100400,9450,9450,9450,9450,0
|
|
20240409,170200,81100400,9450,9450,9450,9450,0
|
|
20240409,170100,81100400,9450,9450,9450,9450,0
|
|
20240409,170000,81100400,9450,9450,9450,9450,0
|
|
20240409,165900,81100400,9450,9450,9450,9450,0
|
|
20240409,165800,81100400,9450,9450,9450,9450,0
|
|
20240409,165700,81100400,9450,9450,9450,9450,0
|
|
20240409,165600,81100400,9450,9450,9450,9450,0
|
|
20240409,165500,81100400,9450,9450,9450,9450,264
|
|
20240409,165400,81100400,9450,9450,9450,9450,0
|
|
20240409,165300,81100400,9450,9450,9450,9450,0
|
|
20240409,165200,81100400,9450,9450,9450,9450,0
|
|
20240409,165100,81100400,9450,9450,9450,9450,0
|
|
20240409,165000,81100400,9450,9450,9450,9450,0
|
|
20240409,164900,81100400,9450,9450,9450,9450,0
|
|
20240409,164800,81100400,9450,9450,9450,9450,0
|
|
20240409,164700,81100400,9450,9450,9450,9450,0
|
|
20240409,164600,81100400,9450,9450,9450,9450,0
|
|
20240409,164500,81100400,9450,9450,9450,9450,0
|
|
20240409,164400,81100400,9450,9450,9450,9450,0
|
|
20240409,164300,81100400,9450,9450,9450,9450,0
|
|
20240409,164200,81100400,9450,9450,9450,9450,0
|
|
20240409,164100,81100400,9450,9450,9450,9450,0
|
|
20240409,164000,81100400,9450,9450,9450,9450,0
|
|
20240409,163900,81100400,9450,9450,9450,9450,0
|
|
20240409,163800,81100400,9450,9450,9450,9450,0
|
|
20240409,163700,81100400,9450,9450,9450,9450,0
|
|
20240409,163600,81100400,9450,9450,9450,9450,0
|
|
20240409,163500,81100400,9450,9450,9450,9450,0
|
|
20240409,163400,81100400,9450,9450,9450,9450,0
|
|
20240409,163300,81100400,9450,9450,9450,9450,0
|
|
20240409,163200,81100400,9450,9450,9450,9450,0
|
|
20240409,163100,81100400,9450,9450,9450,9450,0
|
|
20240409,163000,81100400,9450,9450,9450,9450,0
|
|
20240409,162900,81100400,9450,9450,9450,9450,0
|
|
20240409,162800,81100400,9450,9450,9450,9450,0
|
|
20240409,162700,81100400,9450,9450,9450,9450,0
|
|
20240409,162600,81100400,9450,9450,9450,9450,0
|
|
20240409,162500,81100400,9450,9450,9450,9450,264
|
|
20240409,162400,81100400,9450,9450,9450,9450,0
|
|
20240409,162300,81100400,9450,9450,9450,9450,0
|
|
20240409,162200,81100400,9450,9450,9450,9450,0
|
|
20240409,162100,81100400,9450,9450,9450,9450,0
|
|
20240409,162000,81100400,9450,9450,9450,9450,0
|
|
20240409,161900,81100400,9450,9450,9450,9450,0
|
|
20240409,161800,81100400,9450,9450,9450,9450,0
|
|
20240409,161700,81100400,9450,9450,9450,9450,0
|
|
20240409,161600,81100400,9450,9450,9450,9450,0
|
|
20240409,161500,81100400,9450,9450,9450,9450,0
|
|
20240409,161400,81100400,9450,9450,9450,9450,0
|
|
20240409,161300,81100400,9450,9450,9450,9450,0
|
|
20240409,161200,81100400,9450,9450,9450,9450,0
|
|
20240409,161100,81100400,9450,9450,9450,9450,0
|
|
20240409,161000,81100400,9450,9450,9450,9450,0
|
|
20240409,160900,81100400,9450,9450,9450,9450,0
|
|
20240409,160800,81100400,9450,9450,9450,9450,0
|
|
20240409,160700,81100400,9450,9450,9450,9450,0
|
|
20240409,160600,81100400,9450,9450,9450,9450,0
|
|
20240409,160500,81100400,9450,9450,9450,9450,0
|
|
20240409,160400,81100400,9450,9450,9450,9450,0
|
|
20240409,160300,81100400,9450,9450,9450,9450,0
|
|
20240409,160200,81100400,9450,9450,9450,9450,0
|
|
20240409,160100,81100400,9450,9450,9450,9450,0
|
|
20240409,160000,81100400,9450,9450,9450,9450,0
|
|
20240409,155900,81100400,9450,9450,9450,9450,0
|
|
20240409,155800,81100400,9450,9450,9450,9450,0
|
|
20240409,155700,81100400,9450,9450,9450,9450,0
|
|
20240409,155600,81100400,9450,9450,9450,9450,0
|
|
20240409,155500,81100400,9450,9450,9450,9450,264
|
|
20240409,155400,81100400,9450,9450,9450,9450,0
|
|
20240409,155300,81100400,9450,9450,9450,9450,0
|
|
20240409,155200,81100400,9450,9450,9450,9450,0
|
|
20240409,155100,81100400,9450,9450,9450,9450,0
|
|
20240409,155000,81100400,9450,9450,9450,9450,0
|
|
20240409,154900,81100400,9450,9450,9450,9450,0
|
|
20240409,154800,81100400,9450,9450,9450,9450,0
|
|
20240409,154700,81100400,9450,9450,9450,9450,0
|
|
20240409,154600,81100400,9450,9450,9450,9450,0
|
|
20240409,154500,81100400,9450,9450,9450,9450,0
|
|
20240409,154400,81100400,9450,9450,9450,9450,0
|
|
20240409,154300,81100400,9450,9450,9450,9450,0
|
|
20240409,154200,81100400,9450,9450,9450,9450,0
|
|
20240409,154100,81100400,9450,9450,9450,9450,0
|
|
20240409,154000,81100400,9450,9450,9450,9450,0
|
|
20240409,153900,81100400,9450,9450,9450,9450,0
|
|
20240409,153800,81100400,9450,9450,9450,9450,0
|
|
20240409,153700,81100400,9450,9450,9450,9450,0
|
|
20240409,153600,81100400,9450,9450,9450,9450,0
|
|
20240409,153500,81100400,9450,9450,9450,9450,0
|
|
20240409,153400,81100400,9450,9450,9450,9450,0
|
|
20240409,153300,81100400,9450,9450,9450,9450,0
|
|
20240409,153200,81100400,9450,9450,9450,9450,0
|
|
20240409,153100,81100400,9450,9450,9450,9450,0
|
|
20240409,153000,81100400,9450,9450,9450,9450,264
|
|
20240409,152900,78605600,9420,9420,9420,9420,0
|
|
20240409,152800,78605600,9420,9420,9420,9420,0
|
|
20240409,152700,78605600,9420,9420,9420,9420,0
|
|
20240409,152600,78605600,9420,9420,9420,9420,0
|
|
20240409,152500,78605600,9420,9420,9420,9420,0
|
|
20240409,152400,78605600,9420,9420,9420,9420,0
|
|
20240409,152300,78605600,9420,9420,9420,9420,0
|
|
20240409,152200,78605600,9420,9420,9420,9420,0
|
|
20240409,152100,78605600,9420,9420,9420,9420,0
|
|
20240409,152000,78605600,9420,9420,9420,9420,0
|
|
20240409,151900,78605600,9420,9420,9420,9420,0
|
|
20240409,151800,78605600,9420,9420,9420,9420,0
|
|
20240409,151700,78605600,9420,9390,9420,9390,102
|
|
20240409,151600,77647790,9390,9390,9390,9390,80
|
|
20240409,151500,76896590,9420,9410,9420,9410,28
|
|
20240409,151400,76633100,9410,9400,9410,9400,565
|
|
20240409,151300,71322090,9400,9400,9400,9400,0
|
|
20240409,151200,71322090,9400,9400,9400,9400,0
|
|
20240409,151100,71322090,9400,9400,9400,9400,0
|
|
20240409,151000,71322090,9400,9400,9400,9400,4
|
|
20240409,150900,71284490,9400,9370,9400,9370,22
|
|
20240409,150800,71078290,9400,9360,9400,9360,7
|
|
20240409,150700,71012730,9400,9400,9400,9400,3
|
|
20240409,150600,70984530,9400,9400,9400,9400,0
|
|
20240409,150500,70984530,9400,9400,9400,9400,0
|
|
20240409,150400,70984530,9400,9360,9400,9360,28
|
|
20240409,150300,70721720,9400,9400,9400,9400,0
|
|
20240409,150200,70721720,9400,9400,9400,9400,0
|
|
20240409,150100,70721720,9400,9400,9400,9400,0
|
|
20240409,150000,70721720,9400,9400,9400,9400,0
|
|
20240409,145900,70721720,9400,9400,9400,9400,0
|
|
20240409,145800,70721720,9400,9400,9400,9400,0
|
|
20240409,145700,70721720,9400,9370,9400,9360,3
|
|
20240409,145600,70693590,9390,9380,9390,9380,393
|
|
20240409,145500,67004250,9380,9380,9380,9380,0
|
|
20240409,145400,67004250,9380,9380,9380,9380,0
|
|
20240409,145300,67004250,9380,9380,9380,9380,0
|
|
20240409,145200,67004250,9380,9380,9380,9380,1
|
|
20240409,145100,66994870,9340,9370,9370,9340,105
|
|
20240409,145000,66013980,9380,9380,9380,9380,0
|
|
20240409,144900,66013980,9380,9380,9380,9380,0
|
|
20240409,144800,66013980,9380,9380,9380,9380,0
|
|
20240409,144700,66013980,9380,9380,9380,9380,0
|
|
20240409,144600,66013980,9380,9380,9380,9380,1
|
|
20240409,144500,66004600,9370,9370,9370,9370,0
|
|
20240409,144400,66004600,9370,9370,9370,9370,0
|
|
20240409,144300,66004600,9370,9370,9370,9370,150
|
|
20240409,144200,64599100,9390,9390,9390,9390,0
|
|
20240409,144100,64599100,9390,9390,9390,9390,0
|
|
20240409,144000,64599100,9390,9390,9390,9390,0
|
|
20240409,143900,64599100,9390,9390,9390,9390,0
|
|
20240409,143800,64599100,9390,9380,9390,9380,19
|
|
20240409,143700,64420870,9380,9380,9380,9380,1
|
|
20240409,143600,64411490,9370,9370,9370,9370,0
|
|
20240409,143500,64411490,9370,9370,9370,9370,0
|
|
20240409,143400,64411490,9370,9370,9370,9370,38
|
|
20240409,143300,64055430,9380,9380,9380,9380,0
|
|
20240409,143200,64055430,9380,9380,9380,9380,0
|
|
20240409,143100,64055430,9380,9380,9380,9380,0
|
|
20240409,143000,64055430,9380,9380,9380,9380,0
|
|
20240409,142900,64055430,9380,9380,9380,9380,1
|
|
20240409,142800,64046050,9370,9370,9370,9370,0
|
|
20240409,142700,64046050,9370,9370,9370,9370,95
|
|
20240409,142600,63155900,9390,9390,9390,9390,0
|
|
20240409,142500,63155900,9390,9390,9390,9390,0
|
|
20240409,142400,63155900,9390,9390,9390,9390,0
|
|
20240409,142300,63155900,9390,9390,9390,9390,0
|
|
20240409,142200,63155900,9390,9390,9390,9390,0
|
|
20240409,142100,63155900,9390,9390,9390,9390,0
|
|
20240409,142000,63155900,9390,9390,9390,9390,0
|
|
20240409,141900,63155900,9390,9390,9390,9390,0
|
|
20240409,141800,63155900,9390,9390,9390,9390,1
|
|
20240409,141700,63146510,9370,9370,9370,9370,0
|
|
20240409,141600,63146510,9370,9370,9370,9370,0
|
|
20240409,141500,63146510,9370,9370,9370,9370,0
|
|
20240409,141400,63146510,9370,9370,9370,9370,2
|
|
20240409,141300,63127770,9390,9390,9390,9390,0
|
|
20240409,141200,63127770,9390,9390,9390,9390,0
|
|
20240409,141100,63127770,9390,9390,9390,9390,0
|
|
20240409,141000,63127770,9390,9390,9390,9390,0
|
|
20240409,140900,63127770,9390,9390,9390,9390,0
|
|
20240409,140800,63127770,9390,9390,9390,9390,0
|
|
20240409,140700,63127770,9390,9390,9390,9390,0
|
|
20240409,140600,63127770,9390,9390,9390,9390,0
|
|
20240409,140500,63127770,9390,9390,9390,9390,0
|
|
20240409,140400,63127770,9390,9390,9390,9390,0
|
|
20240409,140300,63127770,9390,9390,9390,9390,0
|
|
20240409,140200,63127770,9390,9390,9390,9390,0
|
|
20240409,140100,63127770,9390,9380,9390,9380,2
|
|
20240409,140000,63109000,9370,9370,9370,9370,0
|
|
20240409,135900,63109000,9370,9370,9370,9370,125
|
|
20240409,135800,61937750,9370,9370,9370,9370,1001
|
|
20240409,135700,52558380,9380,9380,9380,9380,0
|
|
20240409,135600,52558380,9380,9380,9380,9380,0
|
|
20240409,135500,52558380,9380,9380,9380,9380,141
|
|
20240409,135400,51235800,9380,9380,9380,9380,0
|
|
20240409,135300,51235800,9380,9380,9380,9380,0
|
|
20240409,135200,51235800,9380,9380,9380,9380,0
|
|
20240409,135100,51235800,9380,9350,9380,9350,718
|
|
20240409,135000,44504280,9350,9350,9350,9350,0
|
|
20240409,134900,44504280,9350,9350,9350,9350,0
|
|
20240409,134800,44504280,9350,9350,9350,9350,0
|
|
20240409,134700,44504280,9350,9350,9350,9350,1
|
|
20240409,134600,44494930,9360,9360,9360,9360,0
|
|
20240409,134500,44494930,9360,9360,9360,9360,5
|
|
20240409,134400,44448130,9360,9360,9360,9360,0
|
|
20240409,134300,44448130,9360,9360,9360,9360,0
|
|
20240409,134200,44448130,9360,9360,9360,9360,0
|
|
20240409,134100,44448130,9360,9360,9360,9360,0
|
|
20240409,134000,44448130,9360,9360,9360,9360,0
|
|
20240409,133900,44448130,9360,9360,9360,9360,0
|
|
20240409,133800,44448130,9360,9360,9360,9360,0
|
|
20240409,133700,44448130,9360,9360,9360,9360,0
|
|
20240409,133600,44448130,9360,9360,9360,9360,0
|
|
20240409,133500,44448130,9360,9360,9360,9360,1
|
|
20240409,133400,44438770,9360,9360,9360,9360,1
|
|
20240409,133300,44429410,9340,9340,9340,9340,0
|
|
20240409,133200,44429410,9340,9340,9340,9340,0
|
|
20240409,133100,44429410,9340,9340,9340,9340,0
|
|
20240409,133000,44429410,9340,9340,9340,9340,0
|
|
20240409,132900,44429410,9340,9340,9340,9340,0
|
|
20240409,132800,44429410,9340,9340,9340,9340,0
|
|
20240409,132700,44429410,9340,9340,9340,9340,0
|
|
20240409,132600,44429410,9340,9340,9340,9340,0
|
|
20240409,132500,44429410,9340,9340,9340,9340,0
|
|
20240409,132400,44429410,9340,9340,9340,9340,0
|
|
20240409,132300,44429410,9340,9340,9340,9340,0
|
|
20240409,132200,44429410,9340,9340,9340,9340,0
|
|
20240409,132100,44429410,9340,9340,9340,9340,0
|
|
20240409,132000,44429410,9340,9340,9340,9340,0
|
|
20240409,131900,44429410,9340,9340,9340,9340,0
|
|
20240409,131800,44429410,9340,9340,9340,9340,10
|
|
20240409,131700,44336010,9360,9360,9360,9360,0
|
|
20240409,131600,44336010,9360,9360,9360,9360,1
|
|
20240409,131500,44326650,9360,9360,9360,9360,0
|
|
20240409,131400,44326650,9360,9360,9360,9360,0
|
|
20240409,131300,44326650,9360,9360,9360,9360,0
|
|
20240409,131200,44326650,9360,9360,9360,9360,0
|
|
20240409,131100,44326650,9360,9360,9360,9360,0
|
|
20240409,131000,44326650,9360,9360,9360,9360,1
|
|
20240409,130900,44317290,9340,9340,9340,9340,0
|
|
20240409,130800,44317290,9340,9340,9340,9340,0
|
|
20240409,130700,44317290,9340,9340,9340,9340,0
|
|
20240409,130600,44317290,9340,9340,9340,9340,167
|
|
20240409,130500,42757510,9340,9340,9340,9340,520
|
|
20240409,130400,37900710,9360,9360,9360,9360,1
|
|
20240409,130300,37891350,9340,9340,9340,9340,0
|
|
20240409,130200,37891350,9340,9340,9340,9340,0
|
|
20240409,130100,37891350,9340,9340,9340,9340,0
|
|
20240409,130000,37891350,9340,9340,9340,9340,0
|
|
20240409,125900,37891350,9340,9340,9340,9340,50
|
|
20240409,125800,37424350,9360,9360,9360,9360,0
|
|
20240409,125700,37424350,9360,9360,9360,9360,0
|
|
20240409,125600,37424350,9360,9360,9360,9360,0
|
|
20240409,125500,37424350,9360,9360,9360,9360,0
|
|
20240409,125400,37424350,9360,9360,9360,9360,0
|
|
20240409,125300,37424350,9360,9360,9360,9360,0
|
|
20240409,125200,37424350,9360,9360,9360,9360,0
|
|
20240409,125100,37424350,9360,9360,9360,9360,0
|
|
20240409,125000,37424350,9360,9360,9360,9360,0
|
|
20240409,124900,37424350,9360,9360,9360,9360,0
|
|
20240409,124800,37424350,9360,9360,9360,9360,10
|
|
20240409,124700,37330750,9360,9360,9360,9360,0
|
|
20240409,124600,37330750,9360,9360,9360,9360,0
|
|
20240409,124500,37330750,9360,9360,9360,9360,0
|
|
20240409,124400,37330750,9360,9360,9360,9360,0
|
|
20240409,124300,37330750,9360,9360,9360,9360,0
|
|
20240409,124200,37330750,9360,9360,9360,9360,0
|
|
20240409,124100,37330750,9360,9360,9360,9360,0
|
|
20240409,124000,37330750,9360,9360,9360,9360,0
|
|
20240409,123900,37330750,9360,9360,9360,9360,0
|
|
20240409,123800,37330750,9360,9360,9360,9360,0
|
|
20240409,123700,37330750,9360,9360,9360,9360,0
|
|
20240409,123600,37330750,9360,9360,9360,9360,0
|
|
20240409,123500,37330750,9360,9360,9360,9360,0
|
|
20240409,123400,37330750,9360,9360,9360,9360,0
|
|
20240409,123300,37330750,9360,9360,9360,9360,0
|
|
20240409,123200,37330750,9360,9360,9360,9360,0
|
|
20240409,123100,37330750,9360,9360,9360,9360,0
|
|
20240409,123000,37330750,9360,9360,9360,9360,0
|
|
20240409,122900,37330750,9360,9360,9360,9360,0
|
|
20240409,122800,37330750,9360,9360,9360,9360,0
|
|
20240409,122700,37330750,9360,9360,9360,9360,0
|
|
20240409,122600,37330750,9360,9360,9360,9360,0
|
|
20240409,122500,37330750,9360,9360,9360,9360,0
|
|
20240409,122400,37330750,9360,9360,9360,9360,359
|
|
20240409,122300,33970510,9360,9360,9360,9360,331
|
|
20240409,122200,30872350,9370,9370,9370,9370,0
|
|
20240409,122100,30872350,9370,9370,9370,9370,0
|
|
20240409,122000,30872350,9370,9370,9370,9370,0
|
|
20240409,121900,30872350,9370,9370,9370,9370,0
|
|
20240409,121800,30872350,9370,9370,9370,9370,3
|
|
20240409,121700,30844240,9370,9370,9370,9370,10
|
|
20240409,121600,30750540,9370,9370,9370,9370,0
|
|
20240409,121500,30750540,9370,9370,9370,9370,0
|
|
20240409,121400,30750540,9370,9370,9370,9370,0
|
|
20240409,121300,30750540,9370,9370,9370,9370,0
|
|
20240409,121200,30750540,9370,9370,9370,9370,0
|
|
20240409,121100,30750540,9370,9370,9370,9370,0
|
|
20240409,121000,30750540,9370,9370,9370,9370,53
|
|
20240409,120900,30253930,9360,9360,9360,9360,0
|
|
20240409,120800,30253930,9360,9360,9360,9360,0
|
|
20240409,120700,30253930,9360,9360,9360,9360,0
|
|
20240409,120600,30253930,9360,9340,9360,9340,310
|
|
20240409,120500,27353800,9300,9300,9300,9300,0
|
|
20240409,120400,27353800,9300,9300,9300,9300,0
|
|
20240409,120300,27353800,9300,9300,9300,9300,0
|
|
20240409,120200,27353800,9300,9300,9300,9300,0
|
|
20240409,120100,27353800,9300,9300,9300,9300,0
|
|
20240409,120000,27353800,9300,9300,9300,9300,0
|
|
20240409,115900,27353800,9300,9300,9300,9300,0
|
|
20240409,115800,27353800,9300,9300,9300,9300,0
|
|
20240409,115700,27353800,9300,9300,9300,9300,0
|
|
20240409,115600,27353800,9300,9300,9300,9300,0
|
|
20240409,115500,27353800,9300,9300,9300,9300,0
|
|
20240409,115400,27353800,9300,9300,9300,9300,0
|
|
20240409,115300,27353800,9300,9300,9300,9300,0
|
|
20240409,115200,27353800,9300,9300,9300,9300,0
|
|
20240409,115100,27353800,9300,9300,9300,9300,0
|
|
20240409,115000,27353800,9300,9300,9300,9300,0
|
|
20240409,114900,27353800,9300,9300,9300,9300,0
|
|
20240409,114800,27353800,9300,9300,9300,9300,0
|
|
20240409,114700,27353800,9300,9300,9300,9300,0
|
|
20240409,114600,27353800,9300,9300,9300,9300,0
|
|
20240409,114500,27353800,9300,9300,9300,9300,39
|
|
20240409,114400,26991100,9300,9300,9300,9300,0
|
|
20240409,114300,26991100,9300,9300,9300,9300,0
|
|
20240409,114200,26991100,9300,9300,9300,9300,265
|
|
20240409,114100,24526600,9350,9350,9350,9350,0
|
|
20240409,114000,24526600,9350,9350,9350,9350,0
|
|
20240409,113900,24526600,9350,9350,9350,9350,0
|
|
20240409,113800,24526600,9350,9350,9350,9350,1
|
|
20240409,113700,24517250,9300,9310,9310,9300,535
|
|
20240409,113600,19541730,9350,9350,9350,9350,0
|
|
20240409,113500,19541730,9350,9350,9350,9350,1
|
|
20240409,113400,19532380,9300,9310,9310,9300,100
|
|
20240409,113300,18602190,9350,9350,9350,9350,0
|
|
20240409,113200,18602190,9350,9310,9350,9310,40
|
|
20240409,113100,18228230,9350,9350,9350,9350,0
|
|
20240409,113000,18228230,9350,9350,9350,9350,0
|
|
20240409,112900,18228230,9350,9350,9350,9350,0
|
|
20240409,112800,18228230,9350,9350,9350,9350,0
|
|
20240409,112700,18228230,9350,9350,9350,9350,0
|
|
20240409,112600,18228230,9350,9350,9350,9350,52
|
|
20240409,112500,17742030,9360,9360,9360,9360,1
|
|
20240409,112400,17732670,9350,9350,9350,9350,0
|
|
20240409,112300,17732670,9350,9340,9350,9340,448
|
|
20240409,112200,13546550,9340,9340,9340,9340,0
|
|
20240409,112100,13546550,9340,9320,9340,9320,44
|
|
20240409,112000,13136450,9300,9300,9300,9300,0
|
|
20240409,111900,13136450,9300,9300,9300,9300,0
|
|
20240409,111800,13136450,9300,9300,9300,9300,0
|
|
20240409,111700,13136450,9300,9300,9300,9300,2
|
|
20240409,111600,13117850,9340,9340,9340,9340,0
|
|
20240409,111500,13117850,9340,9340,9340,9340,0
|
|
20240409,111400,13117850,9340,9340,9340,9340,0
|
|
20240409,111300,13117850,9340,9340,9340,9340,0
|
|
20240409,111200,13117850,9340,9340,9340,9340,0
|
|
20240409,111100,13117850,9340,9340,9340,9340,0
|
|
20240409,111000,13117850,9340,9340,9340,9340,0
|
|
20240409,110900,13117850,9340,9340,9340,9340,1
|
|
20240409,110800,13108510,9330,9330,9330,9330,0
|
|
20240409,110700,13108510,9330,9330,9330,9330,0
|
|
20240409,110600,13108510,9330,9330,9330,9330,0
|
|
20240409,110500,13108510,9330,9330,9330,9330,0
|
|
20240409,110400,13108510,9330,9330,9330,9330,0
|
|
20240409,110300,13108510,9330,9330,9330,9330,0
|
|
20240409,110200,13108510,9330,9330,9330,9330,0
|
|
20240409,110100,13108510,9330,9330,9330,9330,1
|
|
20240409,110000,13099180,9350,9350,9350,9350,0
|
|
20240409,105900,13099180,9350,9350,9350,9350,0
|
|
20240409,105800,13099180,9350,9350,9350,9350,0
|
|
20240409,105700,13099180,9350,9350,9350,9350,0
|
|
20240409,105600,13099180,9350,9350,9350,9350,0
|
|
20240409,105500,13099180,9350,9350,9350,9350,0
|
|
20240409,105400,13099180,9350,9350,9350,9350,0
|
|
20240409,105300,13099180,9350,9350,9350,9350,0
|
|
20240409,105200,13099180,9350,9350,9350,9350,0
|
|
20240409,105100,13099180,9350,9350,9350,9350,0
|
|
20240409,105000,13099180,9350,9350,9350,9350,0
|
|
20240409,104900,13099180,9350,9350,9350,9350,0
|
|
20240409,104800,13099180,9350,9350,9350,9350,5
|
|
20240409,104700,13052430,9350,9350,9350,9350,0
|
|
20240409,104600,13052430,9350,9350,9350,9350,0
|
|
20240409,104500,13052430,9350,9350,9350,9350,0
|
|
20240409,104400,13052430,9350,9350,9350,9350,0
|
|
20240409,104300,13052430,9350,9350,9350,9350,0
|
|
20240409,104200,13052430,9350,9290,9350,9290,101
|
|
20240409,104100,12114080,9290,9300,9300,9290,50
|
|
20240409,104000,11649480,9350,9350,9350,9350,0
|
|
20240409,103900,11649480,9350,9350,9350,9350,0
|
|
20240409,103800,11649480,9350,9350,9350,9350,0
|
|
20240409,103700,11649480,9350,9300,9350,9300,17
|
|
20240409,103600,11491330,9300,9300,9300,9300,25
|
|
20240409,103500,11258830,9360,9360,9360,9360,0
|
|
20240409,103400,11258830,9360,9360,9360,9360,0
|
|
20240409,103300,11258830,9360,9360,9360,9360,0
|
|
20240409,103200,11258830,9360,9360,9360,9360,0
|
|
20240409,103100,11258830,9360,9360,9360,9360,0
|
|
20240409,103000,11258830,9360,9360,9360,9360,0
|
|
20240409,102900,11258830,9360,9360,9360,9360,0
|
|
20240409,102800,11258830,9360,9360,9360,9360,0
|
|
20240409,102700,11258830,9360,9360,9360,9360,0
|
|
20240409,102600,11258830,9360,9360,9360,9360,0
|
|
20240409,102500,11258830,9360,9360,9360,9360,0
|
|
20240409,102400,11258830,9360,9360,9360,9360,0
|
|
20240409,102300,11258830,9360,9360,9360,9360,0
|
|
20240409,102200,11258830,9360,9360,9360,9360,0
|
|
20240409,102100,11258830,9360,9360,9360,9360,0
|
|
20240409,102000,11258830,9360,9360,9360,9360,0
|
|
20240409,101900,11258830,9360,9360,9360,9360,0
|
|
20240409,101800,11258830,9360,9360,9360,9360,0
|
|
20240409,101700,11258830,9360,9360,9360,9360,0
|
|
20240409,101600,11258830,9360,9360,9360,9360,0
|
|
20240409,101500,11258830,9360,9360,9360,9360,0
|
|
20240409,101400,11258830,9360,9360,9360,9360,0
|
|
20240409,101300,11258830,9360,9360,9360,9360,0
|
|
20240409,101200,11258830,9360,9360,9360,9360,0
|
|
20240409,101100,11258830,9360,9360,9360,9360,0
|
|
20240409,101000,11258830,9360,9360,9360,9360,0
|
|
20240409,100900,11258830,9360,9360,9360,9360,0
|
|
20240409,100800,11258830,9360,9360,9360,9360,106
|
|
20240409,100700,10266670,9360,9360,9360,9360,0
|
|
20240409,100600,10266670,9360,9360,9360,9360,0
|
|
20240409,100500,10266670,9360,9360,9360,9360,1
|
|
20240409,100400,10257310,9350,9350,9350,9350,106
|
|
20240409,100300,9266210,9350,9350,9350,9350,0
|
|
20240409,100200,9266210,9350,9340,9350,9340,5
|
|
20240409,100100,9219470,9340,9330,9340,9330,422
|
|
20240409,100000,5278990,9330,9330,9330,9330,4
|
|
20240409,095900,5241670,9330,9330,9330,9330,1
|
|
20240409,095800,5232340,9270,9270,9270,9270,0
|
|
20240409,095700,5232340,9270,9270,9270,9270,0
|
|
20240409,095600,5232340,9270,9270,9270,9260,211
|
|
20240409,095500,3277810,9330,9330,9330,9330,0
|
|
20240409,095400,3277810,9330,9330,9330,9330,0
|
|
20240409,095300,3277810,9330,9300,9330,9270,171
|
|
20240409,095200,1690600,9330,9330,9330,9330,0
|
|
20240409,095100,1690600,9330,9330,9330,9330,0
|
|
20240409,095000,1690600,9330,9330,9330,9330,1
|
|
20240409,094900,1681270,9330,9330,9330,9330,0
|
|
20240409,094800,1681270,9330,9330,9330,9330,0
|
|
20240409,094700,1681270,9330,9330,9330,9330,1
|
|
20240409,094600,1671940,9300,9300,9300,9300,0
|
|
20240409,094500,1671940,9300,9300,9300,9300,27
|
|
20240409,094400,1420840,9330,9330,9330,9330,0
|
|
20240409,094300,1420840,9330,9330,9330,9330,1
|
|
20240409,094200,1411510,9310,9310,9310,9310,1
|
|
20240409,094100,1402200,9310,9310,9310,9310,0
|
|
20240409,094000,1402200,9310,9310,9310,9310,0
|
|
20240409,093900,1402200,9310,9310,9310,9310,0
|
|
20240409,093800,1402200,9310,9310,9310,9310,1
|
|
20240409,093700,1392890,9330,9330,9330,9330,0
|
|
20240409,093600,1392890,9330,9330,9330,9330,0
|
|
20240409,093500,1392890,9330,9330,9330,9330,0
|
|
20240409,093400,1392890,9330,9330,9330,9330,0
|
|
20240409,093300,1392890,9330,9330,9330,9330,0
|
|
20240409,093200,1392890,9330,9330,9330,9330,0
|
|
20240409,093100,1392890,9330,9320,9330,9320,27
|
|
20240409,093000,1141240,9320,9320,9320,9320,0
|
|
20240409,092900,1141240,9320,9320,9320,9320,0
|
|
20240409,092800,1141240,9320,9320,9320,9320,0
|
|
20240409,092700,1141240,9320,9320,9320,9320,10
|
|
20240409,092600,1048040,9320,9320,9320,9320,0
|
|
20240409,092500,1048040,9320,9320,9320,9320,0
|
|
20240409,092400,1048040,9320,9320,9320,9320,1
|
|
20240409,092300,1038720,9320,9320,9320,9320,0
|
|
20240409,092200,1038720,9320,9320,9320,9320,1
|
|
20240409,092100,1029400,9320,9320,9320,9320,1
|
|
20240409,092000,1020080,9320,9320,9320,9320,0
|
|
20240409,091900,1020080,9320,9320,9320,9320,0
|
|
20240409,091800,1020080,9320,9320,9320,9320,0
|
|
20240409,091700,1020080,9320,9320,9320,9320,1
|
|
20240409,091600,1010760,9330,9330,9330,9330,0
|
|
20240409,091500,1010760,9330,9330,9330,9330,0
|
|
20240409,091400,1010760,9330,9330,9330,9330,0
|
|
20240409,091300,1010760,9330,9330,9330,9330,0
|
|
20240409,091200,1010760,9330,9330,9330,9330,0
|
|
20240409,091100,1010760,9330,9330,9330,9330,5
|
|
20240409,091000,964110,9340,9340,9340,9340,0
|
|
20240409,090900,964110,9340,9340,9340,9340,0
|
|
20240409,090800,964110,9340,9340,9340,9340,0
|
|
20240409,090700,964110,9340,9330,9340,9330,10
|
|
20240409,090600,870800,9290,9290,9290,9290,0
|
|
20240409,090500,870800,9290,9290,9290,9290,0
|
|
20240409,090400,870800,9290,9290,9290,9290,12
|
|
20240409,090300,759320,9260,9260,9260,9260,0
|
|
20240409,090200,759320,9260,9260,9260,9260,0
|
|
20240409,090100,759320,9260,9260,9260,9260,0
|
|
20240409,090000,759320,9260,9260,9260,9260,82
|