634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,193100,58320120,8470,8470,8470,8470,141
|
|
20240423,193000,58320120,8470,8470,8470,8470,0
|
|
20240423,192900,58320120,8470,8470,8470,8470,0
|
|
20240423,192800,58320120,8470,8470,8470,8470,0
|
|
20240423,192700,58320120,8470,8470,8470,8470,0
|
|
20240423,192600,58320120,8470,8470,8470,8470,0
|
|
20240423,192500,58320120,8470,8470,8470,8470,0
|
|
20240423,192400,58320120,8470,8470,8470,8470,0
|
|
20240423,192300,58320120,8470,8470,8470,8470,0
|
|
20240423,192200,58320120,8470,8470,8470,8470,0
|
|
20240423,192100,58320120,8470,8470,8470,8470,0
|
|
20240423,192000,58320120,8470,8470,8470,8470,0
|
|
20240423,191900,58320120,8470,8470,8470,8470,0
|
|
20240423,191800,58320120,8470,8470,8470,8470,0
|
|
20240423,191700,58320120,8470,8470,8470,8470,0
|
|
20240423,191600,58320120,8470,8470,8470,8470,0
|
|
20240423,191500,58320120,8470,8470,8470,8470,0
|
|
20240423,191400,58320120,8470,8470,8470,8470,0
|
|
20240423,191300,58320120,8470,8470,8470,8470,0
|
|
20240423,191200,58320120,8470,8470,8470,8470,0
|
|
20240423,191100,58320120,8470,8470,8470,8470,0
|
|
20240423,191000,58320120,8470,8470,8470,8470,0
|
|
20240423,190900,58320120,8470,8470,8470,8470,0
|
|
20240423,190800,58320120,8470,8470,8470,8470,0
|
|
20240423,190700,58320120,8470,8470,8470,8470,0
|
|
20240423,190600,58320120,8470,8470,8470,8470,0
|
|
20240423,190500,58320120,8470,8470,8470,8470,0
|
|
20240423,190400,58320120,8470,8470,8470,8470,0
|
|
20240423,190300,58320120,8470,8470,8470,8470,0
|
|
20240423,190200,58320120,8470,8470,8470,8470,0
|
|
20240423,190100,58320120,8470,8470,8470,8470,141
|
|
20240423,190000,58320120,8470,8470,8470,8470,0
|
|
20240423,185900,58320120,8470,8470,8470,8470,0
|
|
20240423,185800,58320120,8470,8470,8470,8470,0
|
|
20240423,185700,58320120,8470,8470,8470,8470,0
|
|
20240423,185600,58320120,8470,8470,8470,8470,0
|
|
20240423,185500,58320120,8470,8470,8470,8470,0
|
|
20240423,185400,58320120,8470,8470,8470,8470,0
|
|
20240423,185300,58320120,8470,8470,8470,8470,0
|
|
20240423,185200,58320120,8470,8470,8470,8470,0
|
|
20240423,185100,58320120,8470,8470,8470,8470,0
|
|
20240423,185000,58320120,8470,8470,8470,8470,0
|
|
20240423,184900,58320120,8470,8470,8470,8470,0
|
|
20240423,184800,58320120,8470,8470,8470,8470,0
|
|
20240423,184700,58320120,8470,8470,8470,8470,0
|
|
20240423,184600,58320120,8470,8470,8470,8470,0
|
|
20240423,184500,58320120,8470,8470,8470,8470,0
|
|
20240423,184400,58320120,8470,8470,8470,8470,0
|
|
20240423,184300,58320120,8470,8470,8470,8470,0
|
|
20240423,184200,58320120,8470,8470,8470,8470,0
|
|
20240423,184100,58320120,8470,8470,8470,8470,0
|
|
20240423,184000,58320120,8470,8470,8470,8470,0
|
|
20240423,183900,58320120,8470,8470,8470,8470,0
|
|
20240423,183800,58320120,8470,8470,8470,8470,0
|
|
20240423,183700,58320120,8470,8470,8470,8470,0
|
|
20240423,183600,58320120,8470,8470,8470,8470,0
|
|
20240423,183500,58320120,8470,8470,8470,8470,0
|
|
20240423,183400,58320120,8470,8470,8470,8470,0
|
|
20240423,183300,58320120,8470,8470,8470,8470,0
|
|
20240423,183200,58320120,8470,8470,8470,8470,0
|
|
20240423,183100,58320120,8470,8470,8470,8470,141
|
|
20240423,183000,58320120,8470,8470,8470,8470,0
|
|
20240423,182900,58320120,8470,8470,8470,8470,0
|
|
20240423,182800,58320120,8470,8470,8470,8470,0
|
|
20240423,182700,58320120,8470,8470,8470,8470,0
|
|
20240423,182600,58320120,8470,8470,8470,8470,0
|
|
20240423,182500,58320120,8470,8470,8470,8470,0
|
|
20240423,182400,58320120,8470,8470,8470,8470,0
|
|
20240423,182300,58320120,8470,8470,8470,8470,0
|
|
20240423,182200,58320120,8470,8470,8470,8470,0
|
|
20240423,182100,58320120,8470,8470,8470,8470,0
|
|
20240423,182000,58320120,8470,8470,8470,8470,0
|
|
20240423,181900,58320120,8470,8470,8470,8470,0
|
|
20240423,181800,58320120,8470,8470,8470,8470,0
|
|
20240423,181700,58320120,8470,8470,8470,8470,0
|
|
20240423,181600,58320120,8470,8470,8470,8470,0
|
|
20240423,181500,58320120,8470,8470,8470,8470,0
|
|
20240423,181400,58320120,8470,8470,8470,8470,0
|
|
20240423,181300,58320120,8470,8470,8470,8470,0
|
|
20240423,181200,58320120,8470,8470,8470,8470,0
|
|
20240423,181100,58320120,8470,8470,8470,8470,0
|
|
20240423,181000,58320120,8470,8470,8470,8470,0
|
|
20240423,180900,58320120,8470,8470,8470,8470,0
|
|
20240423,180800,58320120,8470,8470,8470,8470,0
|
|
20240423,180700,58320120,8470,8470,8470,8470,0
|
|
20240423,180600,58320120,8470,8470,8470,8470,0
|
|
20240423,180500,58320120,8470,8470,8470,8470,0
|
|
20240423,180400,58320120,8470,8470,8470,8470,0
|
|
20240423,180300,58320120,8470,8470,8470,8470,0
|
|
20240423,180200,58320120,8470,8470,8470,8470,0
|
|
20240423,180100,58320120,8470,8470,8470,8470,141
|
|
20240423,180000,58320120,8470,8470,8470,8470,0
|
|
20240423,175900,58320120,8470,8470,8470,8470,0
|
|
20240423,175800,58320120,8470,8470,8470,8470,0
|
|
20240423,175700,58320120,8470,8470,8470,8470,0
|
|
20240423,175600,58320120,8470,8470,8470,8470,0
|
|
20240423,175500,58320120,8470,8470,8470,8470,0
|
|
20240423,175400,58320120,8470,8470,8470,8470,0
|
|
20240423,175300,58320120,8470,8470,8470,8470,0
|
|
20240423,175200,58320120,8470,8470,8470,8470,0
|
|
20240423,175100,58320120,8470,8470,8470,8470,0
|
|
20240423,175000,58320120,8470,8470,8470,8470,0
|
|
20240423,174900,58320120,8470,8470,8470,8470,0
|
|
20240423,174800,58320120,8470,8470,8470,8470,0
|
|
20240423,174700,58320120,8470,8470,8470,8470,0
|
|
20240423,174600,58320120,8470,8470,8470,8470,0
|
|
20240423,174500,58320120,8470,8470,8470,8470,0
|
|
20240423,174400,58320120,8470,8470,8470,8470,0
|
|
20240423,174300,58320120,8470,8470,8470,8470,0
|
|
20240423,174200,58320120,8470,8470,8470,8470,0
|
|
20240423,174100,58320120,8470,8470,8470,8470,0
|
|
20240423,174000,58320120,8470,8470,8470,8470,0
|
|
20240423,173900,58320120,8470,8470,8470,8470,0
|
|
20240423,173800,58320120,8470,8470,8470,8470,0
|
|
20240423,173700,58320120,8470,8470,8470,8470,0
|
|
20240423,173600,58320120,8470,8470,8470,8470,0
|
|
20240423,173500,58320120,8470,8470,8470,8470,0
|
|
20240423,173400,58320120,8470,8470,8470,8470,0
|
|
20240423,173300,58320120,8470,8470,8470,8470,0
|
|
20240423,173200,58320120,8470,8470,8470,8470,0
|
|
20240423,173100,58320120,8470,8470,8470,8470,141
|
|
20240423,173000,58320120,8470,8470,8470,8470,0
|
|
20240423,172900,58320120,8470,8470,8470,8470,0
|
|
20240423,172800,58320120,8470,8470,8470,8470,0
|
|
20240423,172700,58320120,8470,8470,8470,8470,0
|
|
20240423,172600,58320120,8470,8470,8470,8470,0
|
|
20240423,172500,58320120,8470,8470,8470,8470,0
|
|
20240423,172400,58320120,8470,8470,8470,8470,0
|
|
20240423,172300,58320120,8470,8470,8470,8470,0
|
|
20240423,172200,58320120,8470,8470,8470,8470,0
|
|
20240423,172100,58320120,8470,8470,8470,8470,0
|
|
20240423,172000,58320120,8470,8470,8470,8470,0
|
|
20240423,171900,58320120,8470,8470,8470,8470,0
|
|
20240423,171800,58320120,8470,8470,8470,8470,0
|
|
20240423,171700,58320120,8470,8470,8470,8470,0
|
|
20240423,171600,58320120,8470,8470,8470,8470,0
|
|
20240423,171500,58320120,8470,8470,8470,8470,0
|
|
20240423,171400,58320120,8470,8470,8470,8470,0
|
|
20240423,171300,58320120,8470,8470,8470,8470,0
|
|
20240423,171200,58320120,8470,8470,8470,8470,0
|
|
20240423,171100,58320120,8470,8470,8470,8470,0
|
|
20240423,171000,58320120,8470,8470,8470,8470,0
|
|
20240423,170900,58320120,8470,8470,8470,8470,0
|
|
20240423,170800,58320120,8470,8470,8470,8470,0
|
|
20240423,170700,58320120,8470,8470,8470,8470,0
|
|
20240423,170600,58320120,8470,8470,8470,8470,0
|
|
20240423,170500,58320120,8470,8470,8470,8470,0
|
|
20240423,170400,58320120,8470,8470,8470,8470,0
|
|
20240423,170300,58320120,8470,8470,8470,8470,0
|
|
20240423,170200,58320120,8470,8470,8470,8470,0
|
|
20240423,170100,58320120,8470,8470,8470,8470,141
|
|
20240423,170000,58320120,8470,8470,8470,8470,0
|
|
20240423,165900,58320120,8470,8470,8470,8470,0
|
|
20240423,165800,58320120,8470,8470,8470,8470,0
|
|
20240423,165700,58320120,8470,8470,8470,8470,0
|
|
20240423,165600,58320120,8470,8470,8470,8470,0
|
|
20240423,165500,58320120,8470,8470,8470,8470,0
|
|
20240423,165400,58320120,8470,8470,8470,8470,0
|
|
20240423,165300,58320120,8470,8470,8470,8470,0
|
|
20240423,165200,58320120,8470,8470,8470,8470,0
|
|
20240423,165100,58320120,8470,8470,8470,8470,0
|
|
20240423,165000,58320120,8470,8470,8470,8470,0
|
|
20240423,164900,58320120,8470,8470,8470,8470,0
|
|
20240423,164800,58320120,8470,8470,8470,8470,0
|
|
20240423,164700,58320120,8470,8470,8470,8470,0
|
|
20240423,164600,58320120,8470,8470,8470,8470,0
|
|
20240423,164500,58320120,8470,8470,8470,8470,0
|
|
20240423,164400,58320120,8470,8470,8470,8470,0
|
|
20240423,164300,58320120,8470,8470,8470,8470,0
|
|
20240423,164200,58320120,8470,8470,8470,8470,0
|
|
20240423,164100,58320120,8470,8470,8470,8470,0
|
|
20240423,164000,58320120,8470,8470,8470,8470,0
|
|
20240423,163900,58320120,8470,8470,8470,8470,0
|
|
20240423,163800,58320120,8470,8470,8470,8470,0
|
|
20240423,163700,58320120,8470,8470,8470,8470,0
|
|
20240423,163600,58320120,8470,8470,8470,8470,0
|
|
20240423,163500,58320120,8470,8470,8470,8470,0
|
|
20240423,163400,58320120,8470,8470,8470,8470,0
|
|
20240423,163300,58320120,8470,8470,8470,8470,0
|
|
20240423,163200,58320120,8470,8470,8470,8470,0
|
|
20240423,163100,58320120,8470,8470,8470,8470,141
|
|
20240423,163000,58320120,8470,8470,8470,8470,0
|
|
20240423,162900,58320120,8470,8470,8470,8470,0
|
|
20240423,162800,58320120,8470,8470,8470,8470,0
|
|
20240423,162700,58320120,8470,8470,8470,8470,0
|
|
20240423,162600,58320120,8470,8470,8470,8470,0
|
|
20240423,162500,58320120,8470,8470,8470,8470,0
|
|
20240423,162400,58320120,8470,8470,8470,8470,0
|
|
20240423,162300,58320120,8470,8470,8470,8470,0
|
|
20240423,162200,58320120,8470,8470,8470,8470,0
|
|
20240423,162100,58320120,8470,8470,8470,8470,0
|
|
20240423,162000,58320120,8470,8470,8470,8470,0
|
|
20240423,161900,58320120,8470,8470,8470,8470,0
|
|
20240423,161800,58320120,8470,8470,8470,8470,0
|
|
20240423,161700,58320120,8470,8470,8470,8470,0
|
|
20240423,161600,58320120,8470,8470,8470,8470,0
|
|
20240423,161500,58320120,8470,8470,8470,8470,0
|
|
20240423,161400,58320120,8470,8470,8470,8470,0
|
|
20240423,161300,58320120,8470,8470,8470,8470,0
|
|
20240423,161200,58320120,8470,8470,8470,8470,0
|
|
20240423,161100,58320120,8470,8470,8470,8470,0
|
|
20240423,161000,58320120,8470,8470,8470,8470,0
|
|
20240423,160900,58320120,8470,8470,8470,8470,0
|
|
20240423,160800,58320120,8470,8470,8470,8470,0
|
|
20240423,160700,58320120,8470,8470,8470,8470,0
|
|
20240423,160600,58320120,8470,8470,8470,8470,0
|
|
20240423,160500,58320120,8470,8470,8470,8470,0
|
|
20240423,160400,58320120,8470,8470,8470,8470,0
|
|
20240423,160300,58320120,8470,8470,8470,8470,0
|
|
20240423,160200,58320120,8470,8470,8470,8470,0
|
|
20240423,160100,58320120,8470,8470,8470,8470,141
|
|
20240423,160000,58320120,8470,8470,8470,8470,0
|
|
20240423,155900,58320120,8470,8470,8470,8470,0
|
|
20240423,155800,58320120,8470,8470,8470,8470,0
|
|
20240423,155700,58320120,8470,8470,8470,8470,0
|
|
20240423,155600,58320120,8470,8470,8470,8470,0
|
|
20240423,155500,58320120,8470,8470,8470,8470,0
|
|
20240423,155400,58320120,8470,8470,8470,8470,0
|
|
20240423,155300,58320120,8470,8470,8470,8470,0
|
|
20240423,155200,58320120,8470,8470,8470,8470,0
|
|
20240423,155100,58320120,8470,8470,8470,8470,0
|
|
20240423,155000,58320120,8470,8470,8470,8470,0
|
|
20240423,154900,58320120,8470,8470,8470,8470,0
|
|
20240423,154800,58320120,8470,8470,8470,8470,0
|
|
20240423,154700,58320120,8470,8470,8470,8470,0
|
|
20240423,154600,58320120,8470,8470,8470,8470,0
|
|
20240423,154500,58320120,8470,8470,8470,8470,0
|
|
20240423,154400,58320120,8470,8470,8470,8470,0
|
|
20240423,154300,58320120,8470,8470,8470,8470,0
|
|
20240423,154200,58320120,8470,8470,8470,8470,0
|
|
20240423,154100,58320120,8470,8470,8470,8470,0
|
|
20240423,154000,58320120,8470,8470,8470,8470,0
|
|
20240423,153900,58320120,8470,8470,8470,8470,0
|
|
20240423,153800,58320120,8470,8470,8470,8470,0
|
|
20240423,153700,58320120,8470,8470,8470,8470,0
|
|
20240423,153600,58320120,8470,8470,8470,8470,0
|
|
20240423,153500,58320120,8470,8470,8470,8470,0
|
|
20240423,153400,58320120,8470,8470,8470,8470,0
|
|
20240423,153300,58320120,8470,8470,8470,8470,0
|
|
20240423,153200,58320120,8470,8470,8470,8470,0
|
|
20240423,153100,58320120,8470,8470,8470,8470,141
|
|
20240423,153000,58320120,8470,8470,8470,8470,141
|
|
20240423,152900,57125850,8460,8460,8460,8460,0
|
|
20240423,152800,57125850,8460,8460,8460,8460,0
|
|
20240423,152700,57125850,8460,8460,8460,8460,0
|
|
20240423,152600,57125850,8460,8460,8460,8460,0
|
|
20240423,152500,57125850,8460,8460,8460,8460,0
|
|
20240423,152400,57125850,8460,8460,8460,8460,0
|
|
20240423,152300,57125850,8460,8460,8460,8460,0
|
|
20240423,152200,57125850,8460,8460,8460,8460,0
|
|
20240423,152100,57125850,8460,8460,8460,8460,0
|
|
20240423,152000,57125850,8460,8460,8460,8460,0
|
|
20240423,151900,57125850,8460,8470,8470,8460,37
|
|
20240423,151800,56812570,8460,8470,8470,8460,6
|
|
20240423,151700,56761770,8470,8470,8470,8460,13
|
|
20240423,151600,56651680,8470,8470,8470,8460,12
|
|
20240423,151500,56550090,8470,8460,8470,8460,12
|
|
20240423,151400,56448470,8470,8460,8470,8460,12
|
|
20240423,151300,56346860,8470,8460,8470,8460,15
|
|
20240423,151200,56219860,8470,8470,8470,8470,9
|
|
20240423,151100,56143630,8470,8470,8470,8470,9
|
|
20240423,151000,56067400,8470,8460,8470,8460,28
|
|
20240423,150900,55830430,8470,8470,8470,8470,10
|
|
20240423,150800,55745730,8460,8460,8460,8460,6
|
|
20240423,150700,55694970,8460,8460,8460,8460,10
|
|
20240423,150600,55610370,8460,8460,8460,8460,10
|
|
20240423,150500,55525770,8460,8460,8460,8460,10
|
|
20240423,150400,55441170,8460,8460,8460,8460,109
|
|
20240423,150300,54519030,8460,8460,8460,8460,10
|
|
20240423,150200,54434430,8450,8460,8460,8450,96
|
|
20240423,150100,53623140,8460,8460,8460,8460,10
|
|
20240423,150000,53538540,8460,8460,8460,8460,8
|
|
20240423,145900,53470860,8460,8460,8460,8460,9
|
|
20240423,145800,53394720,8460,8460,8460,8460,10
|
|
20240423,145700,53310120,8460,8460,8460,8460,10
|
|
20240423,145600,53225520,8460,8470,8470,8460,9
|
|
20240423,145500,53149330,8450,8470,8470,8440,202
|
|
20240423,145400,51442110,8460,8470,8470,8460,26
|
|
20240423,145300,51222060,8470,8470,8470,8460,36
|
|
20240423,145200,50917390,8470,8470,8470,8470,22
|
|
20240423,145100,50731050,8470,8470,8470,8470,10
|
|
20240423,145000,50646350,8470,8470,8470,8470,9
|
|
20240423,144900,50570120,8470,8470,8470,8470,10
|
|
20240423,144800,50485420,8470,8470,8470,8470,6
|
|
20240423,144700,50434600,8470,8470,8470,8470,10
|
|
20240423,144600,50349900,8470,8470,8470,8470,9
|
|
20240423,144500,50273670,8470,8470,8470,8470,8
|
|
20240423,144400,50205910,8470,8470,8470,8470,9
|
|
20240423,144300,50129680,8470,8470,8470,8470,10
|
|
20240423,144200,50044980,8470,8470,8470,8470,9
|
|
20240423,144100,49968750,8470,8470,8470,8470,10
|
|
20240423,144000,49884050,8470,8470,8470,8450,139
|
|
20240423,143900,48708920,8470,8470,8470,8470,7
|
|
20240423,143800,48649630,8470,8470,8470,8470,6
|
|
20240423,143700,48598810,8470,8470,8470,8470,5
|
|
20240423,143600,48556460,8470,8470,8470,8470,6
|
|
20240423,143500,48505640,8470,8470,8470,8470,7
|
|
20240423,143400,48446350,8470,8470,8470,8470,2
|
|
20240423,143300,48429410,8450,8450,8450,8450,0
|
|
20240423,143200,48429410,8450,8450,8450,8450,0
|
|
20240423,143100,48429410,8450,8450,8450,8450,0
|
|
20240423,143000,48429410,8450,8450,8450,8450,0
|
|
20240423,142900,48429410,8450,8450,8450,8450,2
|
|
20240423,142800,48412510,8450,8450,8450,8450,0
|
|
20240423,142700,48412510,8450,8450,8450,8450,0
|
|
20240423,142600,48412510,8450,8450,8450,8450,0
|
|
20240423,142500,48412510,8450,8470,8470,8450,39
|
|
20240423,142400,48082840,8470,8470,8470,8470,0
|
|
20240423,142300,48082840,8470,8470,8470,8470,0
|
|
20240423,142200,48082840,8470,8470,8470,8470,1
|
|
20240423,142100,48074370,8470,8470,8470,8470,0
|
|
20240423,142000,48074370,8470,8470,8470,8470,0
|
|
20240423,141900,48074370,8470,8470,8470,8470,0
|
|
20240423,141800,48074370,8470,8470,8470,8470,0
|
|
20240423,141700,48074370,8470,8470,8470,8470,0
|
|
20240423,141600,48074370,8470,8470,8470,8470,90
|
|
20240423,141500,47312070,8480,8480,8480,8480,4
|
|
20240423,141400,47278150,8480,8480,8480,8480,0
|
|
20240423,141300,47278150,8480,8480,8480,8480,0
|
|
20240423,141200,47278150,8480,8480,8480,8480,0
|
|
20240423,141100,47278150,8480,8480,8480,8480,0
|
|
20240423,141000,47278150,8480,8480,8480,8480,0
|
|
20240423,140900,47278150,8480,8480,8480,8480,0
|
|
20240423,140800,47278150,8480,8480,8480,8480,0
|
|
20240423,140700,47278150,8480,8480,8480,8480,0
|
|
20240423,140600,47278150,8480,8480,8480,8480,0
|
|
20240423,140500,47278150,8480,8480,8480,8480,0
|
|
20240423,140400,47278150,8480,8480,8480,8480,0
|
|
20240423,140300,47278150,8480,8480,8480,8480,0
|
|
20240423,140200,47278150,8480,8480,8480,8480,0
|
|
20240423,140100,47278150,8480,8480,8480,8480,0
|
|
20240423,140000,47278150,8480,8480,8480,8480,0
|
|
20240423,135900,47278150,8480,8480,8480,8480,0
|
|
20240423,135800,47278150,8480,8480,8480,8480,0
|
|
20240423,135700,47278150,8480,8480,8480,8480,0
|
|
20240423,135600,47278150,8480,8480,8480,8480,0
|
|
20240423,135500,47278150,8480,8460,8480,8460,337
|
|
20240423,135400,44421110,8470,8470,8470,8470,0
|
|
20240423,135300,44421110,8470,8470,8470,8470,0
|
|
20240423,135200,44421110,8470,8470,8470,8470,0
|
|
20240423,135100,44421110,8470,8470,8470,8470,0
|
|
20240423,135000,44421110,8470,8470,8470,8470,0
|
|
20240423,134900,44421110,8470,8470,8470,8470,0
|
|
20240423,134800,44421110,8470,8470,8470,8470,0
|
|
20240423,134700,44421110,8470,8470,8470,8470,0
|
|
20240423,134600,44421110,8470,8470,8470,8470,0
|
|
20240423,134500,44421110,8470,8470,8470,8470,0
|
|
20240423,134400,44421110,8470,8470,8470,8470,20
|
|
20240423,134300,44251710,8470,8470,8470,8470,2
|
|
20240423,134200,44234770,8470,8470,8470,8470,0
|
|
20240423,134100,44234770,8470,8470,8470,8470,1
|
|
20240423,134000,44226300,8470,8470,8470,8470,1
|
|
20240423,133900,44217830,8470,8470,8470,8470,9
|
|
20240423,133800,44141600,8450,8450,8450,8450,0
|
|
20240423,133700,44141600,8450,8450,8450,8450,0
|
|
20240423,133600,44141600,8450,8450,8450,8450,0
|
|
20240423,133500,44141600,8450,8450,8450,8450,0
|
|
20240423,133400,44141600,8450,8450,8450,8450,0
|
|
20240423,133300,44141600,8450,8450,8450,8450,0
|
|
20240423,133200,44141600,8450,8450,8450,8450,1
|
|
20240423,133100,44133150,8450,8450,8450,8450,0
|
|
20240423,133000,44133150,8450,8450,8450,8450,0
|
|
20240423,132900,44133150,8450,8450,8450,8450,0
|
|
20240423,132800,44133150,8450,8470,8470,8450,16
|
|
20240423,132700,43997890,8450,8450,8450,8450,0
|
|
20240423,132600,43997890,8450,8460,8460,8450,170
|
|
20240423,132500,42561110,8470,8470,8470,8470,0
|
|
20240423,132400,42561110,8470,8470,8470,8470,1
|
|
20240423,132300,42552640,8470,8470,8470,8470,0
|
|
20240423,132200,42552640,8470,8470,8470,8470,0
|
|
20240423,132100,42552640,8470,8470,8470,8470,1
|
|
20240423,132000,42544170,8470,8470,8470,8470,2
|
|
20240423,131900,42527230,8460,8460,8460,8460,0
|
|
20240423,131800,42527230,8460,8460,8460,8460,0
|
|
20240423,131700,42527230,8460,8450,8460,8450,400
|
|
20240423,131600,39146230,8450,8450,8450,8450,0
|
|
20240423,131500,39146230,8450,8450,8450,8450,0
|
|
20240423,131400,39146230,8450,8450,8450,8450,0
|
|
20240423,131300,39146230,8450,8450,8450,8450,0
|
|
20240423,131200,39146230,8450,8450,8450,8450,0
|
|
20240423,131100,39146230,8450,8450,8450,8450,0
|
|
20240423,131000,39146230,8450,8450,8450,8450,0
|
|
20240423,130900,39146230,8450,8450,8450,8450,0
|
|
20240423,130800,39146230,8450,8450,8450,8450,0
|
|
20240423,130700,39146230,8450,8450,8450,8450,0
|
|
20240423,130600,39146230,8450,8450,8450,8450,0
|
|
20240423,130500,39146230,8450,8450,8450,8450,0
|
|
20240423,130400,39146230,8450,8450,8450,8450,0
|
|
20240423,130300,39146230,8450,8450,8450,8450,0
|
|
20240423,130200,39146230,8450,8450,8450,8450,0
|
|
20240423,130100,39146230,8450,8450,8450,8450,200
|
|
20240423,130000,37456230,8480,8480,8480,8480,1
|
|
20240423,125900,37447750,8480,8480,8480,8480,1
|
|
20240423,125800,37439270,8480,8480,8480,8480,0
|
|
20240423,125700,37439270,8480,8480,8480,8480,0
|
|
20240423,125600,37439270,8480,8480,8480,8480,0
|
|
20240423,125500,37439270,8480,8480,8480,8480,0
|
|
20240423,125400,37439270,8480,8480,8480,8480,0
|
|
20240423,125300,37439270,8480,8480,8480,8480,0
|
|
20240423,125200,37439270,8480,8480,8480,8480,0
|
|
20240423,125100,37439270,8480,8480,8480,8480,0
|
|
20240423,125000,37439270,8480,8480,8480,8480,0
|
|
20240423,124900,37439270,8480,8480,8480,8480,0
|
|
20240423,124800,37439270,8480,8480,8480,8480,0
|
|
20240423,124700,37439270,8480,8480,8480,8480,0
|
|
20240423,124600,37439270,8480,8480,8480,8480,0
|
|
20240423,124500,37439270,8480,8480,8480,8480,0
|
|
20240423,124400,37439270,8480,8470,8480,8470,18
|
|
20240423,124300,37286750,8470,8470,8470,8470,0
|
|
20240423,124200,37286750,8470,8470,8470,8470,12
|
|
20240423,124100,37185110,8440,8440,8440,8440,0
|
|
20240423,124000,37185110,8440,8440,8440,8440,0
|
|
20240423,123900,37185110,8440,8440,8440,8440,0
|
|
20240423,123800,37185110,8440,8440,8440,8440,0
|
|
20240423,123700,37185110,8440,8440,8440,8440,0
|
|
20240423,123600,37185110,8440,8440,8440,8440,0
|
|
20240423,123500,37185110,8440,8440,8440,8440,50
|
|
20240423,123400,36763110,8440,8440,8440,8440,0
|
|
20240423,123300,36763110,8440,8440,8440,8440,0
|
|
20240423,123200,36763110,8440,8440,8440,8440,0
|
|
20240423,123100,36763110,8440,8440,8440,8440,0
|
|
20240423,123000,36763110,8440,8440,8440,8440,0
|
|
20240423,122900,36763110,8440,8440,8440,8440,0
|
|
20240423,122800,36763110,8440,8440,8440,8440,6
|
|
20240423,122700,36712470,8440,8440,8440,8440,1
|
|
20240423,122600,36704030,8480,8480,8480,8480,0
|
|
20240423,122500,36704030,8480,8440,8480,8440,2
|
|
20240423,122400,36687110,8480,8480,8480,8480,10
|
|
20240423,122300,36602310,8480,8480,8480,8480,0
|
|
20240423,122200,36602310,8480,8480,8480,8480,0
|
|
20240423,122100,36602310,8480,8480,8480,8480,0
|
|
20240423,122000,36602310,8480,8480,8480,8480,0
|
|
20240423,121900,36602310,8480,8480,8480,8480,0
|
|
20240423,121800,36602310,8480,8480,8480,8480,0
|
|
20240423,121700,36602310,8480,8480,8480,8480,0
|
|
20240423,121600,36602310,8480,8480,8480,8480,0
|
|
20240423,121500,36602310,8480,8480,8480,8480,5
|
|
20240423,121400,36559910,8440,8440,8440,8440,0
|
|
20240423,121300,36559910,8440,8440,8440,8440,1
|
|
20240423,121200,36551470,8480,8480,8480,8480,0
|
|
20240423,121100,36551470,8480,8480,8480,8480,0
|
|
20240423,121000,36551470,8480,8480,8480,8480,0
|
|
20240423,120900,36551470,8480,8480,8480,8480,0
|
|
20240423,120800,36551470,8480,8480,8480,8480,0
|
|
20240423,120700,36551470,8480,8480,8480,8480,0
|
|
20240423,120600,36551470,8480,8480,8480,8480,0
|
|
20240423,120500,36551470,8480,8480,8480,8480,0
|
|
20240423,120400,36551470,8480,8480,8480,8480,0
|
|
20240423,120300,36551470,8480,8480,8480,8480,0
|
|
20240423,120200,36551470,8480,8480,8480,8480,0
|
|
20240423,120100,36551470,8480,8480,8480,8480,0
|
|
20240423,120000,36551470,8480,8480,8480,8480,1
|
|
20240423,115900,36542990,8500,8500,8500,8500,0
|
|
20240423,115800,36542990,8500,8500,8500,8500,0
|
|
20240423,115700,36542990,8500,8500,8500,8500,0
|
|
20240423,115600,36542990,8500,8500,8500,8500,0
|
|
20240423,115500,36542990,8500,8500,8500,8500,0
|
|
20240423,115400,36542990,8500,8500,8500,8500,0
|
|
20240423,115300,36542990,8500,8500,8500,8500,0
|
|
20240423,115200,36542990,8500,8500,8500,8500,0
|
|
20240423,115100,36542990,8500,8500,8500,8500,0
|
|
20240423,115000,36542990,8500,8500,8500,8500,0
|
|
20240423,114900,36542990,8500,8500,8500,8500,0
|
|
20240423,114800,36542990,8500,8500,8500,8500,0
|
|
20240423,114700,36542990,8500,8500,8500,8500,0
|
|
20240423,114600,36542990,8500,8500,8500,8500,0
|
|
20240423,114500,36542990,8500,8500,8500,8500,0
|
|
20240423,114400,36542990,8500,8500,8500,8500,0
|
|
20240423,114300,36542990,8500,8500,8500,8500,0
|
|
20240423,114200,36542990,8500,8500,8500,8500,0
|
|
20240423,114100,36542990,8500,8500,8500,8500,0
|
|
20240423,114000,36542990,8500,8500,8500,8500,0
|
|
20240423,113900,36542990,8500,8500,8500,8500,49
|
|
20240423,113800,36126490,8510,8450,8510,8450,1164
|
|
20240423,113700,26262920,8430,8430,8430,8430,0
|
|
20240423,113600,26262920,8430,8430,8430,8430,0
|
|
20240423,113500,26262920,8430,8430,8430,8430,0
|
|
20240423,113400,26262920,8430,8430,8430,8430,0
|
|
20240423,113300,26262920,8430,8430,8430,8430,0
|
|
20240423,113200,26262920,8430,8430,8430,8430,0
|
|
20240423,113100,26262920,8430,8430,8430,8430,0
|
|
20240423,113000,26262920,8430,8430,8430,8430,0
|
|
20240423,112900,26262920,8430,8430,8430,8430,0
|
|
20240423,112800,26262920,8430,8430,8430,8430,0
|
|
20240423,112700,26262920,8430,8430,8430,8430,0
|
|
20240423,112600,26262920,8430,8430,8430,8430,0
|
|
20240423,112500,26262920,8430,8430,8430,8430,0
|
|
20240423,112400,26262920,8430,8430,8430,8430,25
|
|
20240423,112300,26052170,8440,8440,8440,8440,0
|
|
20240423,112200,26052170,8440,8440,8440,8440,0
|
|
20240423,112100,26052170,8440,8440,8440,8440,0
|
|
20240423,112000,26052170,8440,8440,8440,8440,0
|
|
20240423,111900,26052170,8440,8440,8440,8440,0
|
|
20240423,111800,26052170,8440,8440,8440,8440,0
|
|
20240423,111700,26052170,8440,8440,8440,8440,0
|
|
20240423,111600,26052170,8440,8440,8440,8440,0
|
|
20240423,111500,26052170,8440,8440,8440,8440,0
|
|
20240423,111400,26052170,8440,8440,8440,8440,2
|
|
20240423,111300,26035290,8440,8440,8440,8440,8
|
|
20240423,111200,25967770,8430,8430,8430,8430,0
|
|
20240423,111100,25967770,8430,8430,8430,8430,0
|
|
20240423,111000,25967770,8430,8430,8430,8430,0
|
|
20240423,110900,25967770,8430,8430,8430,8430,0
|
|
20240423,110800,25967770,8430,8430,8430,8430,0
|
|
20240423,110700,25967770,8430,8430,8430,8430,0
|
|
20240423,110600,25967770,8430,8430,8430,8430,0
|
|
20240423,110500,25967770,8430,8430,8430,8430,0
|
|
20240423,110400,25967770,8430,8430,8430,8430,1
|
|
20240423,110300,25959340,8430,8430,8430,8430,6
|
|
20240423,110200,25908760,8400,8400,8400,8400,12
|
|
20240423,110100,25807960,8440,8440,8440,8440,0
|
|
20240423,110000,25807960,8440,8440,8440,8440,23
|
|
20240423,105900,25613840,8440,8440,8440,8440,0
|
|
20240423,105800,25613840,8440,8440,8440,8440,0
|
|
20240423,105700,25613840,8440,8440,8440,8440,0
|
|
20240423,105600,25613840,8440,8440,8440,8440,0
|
|
20240423,105500,25613840,8440,8440,8440,8440,6
|
|
20240423,105400,25563200,8390,8390,8390,8390,0
|
|
20240423,105300,25563200,8390,8390,8390,8390,25
|
|
20240423,105200,25353450,8390,8390,8390,8390,0
|
|
20240423,105100,25353450,8390,8390,8390,8390,130
|
|
20240423,105000,24262750,8420,8420,8420,8420,0
|
|
20240423,104900,24262750,8420,8420,8420,8420,0
|
|
20240423,104800,24262750,8420,8420,8420,8420,0
|
|
20240423,104700,24262750,8420,8420,8420,8420,0
|
|
20240423,104600,24262750,8420,8420,8420,8420,0
|
|
20240423,104500,24262750,8420,8420,8420,8420,26
|
|
20240423,104400,24043830,8430,8430,8430,8430,0
|
|
20240423,104300,24043830,8430,8430,8430,8430,13
|
|
20240423,104200,23934240,8440,8440,8440,8440,0
|
|
20240423,104100,23934240,8440,8440,8440,8440,0
|
|
20240423,104000,23934240,8440,8440,8440,8440,0
|
|
20240423,103900,23934240,8440,8440,8440,8440,0
|
|
20240423,103800,23934240,8440,8440,8440,8440,0
|
|
20240423,103700,23934240,8440,8440,8440,8440,0
|
|
20240423,103600,23934240,8440,8440,8440,8440,0
|
|
20240423,103500,23934240,8440,8440,8440,8440,0
|
|
20240423,103400,23934240,8440,8440,8440,8440,0
|
|
20240423,103300,23934240,8440,8440,8440,8440,0
|
|
20240423,103200,23934240,8440,8440,8440,8440,0
|
|
20240423,103100,23934240,8440,8440,8440,8440,0
|
|
20240423,103000,23934240,8440,8440,8440,8440,0
|
|
20240423,102900,23934240,8440,8440,8440,8440,0
|
|
20240423,102800,23934240,8440,8440,8440,8440,0
|
|
20240423,102700,23934240,8440,8440,8440,8440,1
|
|
20240423,102600,23925800,8360,8360,8360,8360,0
|
|
20240423,102500,23925800,8360,8360,8360,8360,0
|
|
20240423,102400,23925800,8360,8360,8360,8360,0
|
|
20240423,102300,23925800,8360,8360,8360,8360,0
|
|
20240423,102200,23925800,8360,8360,8360,8360,0
|
|
20240423,102100,23925800,8360,8360,8360,8360,0
|
|
20240423,102000,23925800,8360,8360,8360,8360,0
|
|
20240423,101900,23925800,8360,8360,8360,8360,0
|
|
20240423,101800,23925800,8360,8400,8400,8350,105
|
|
20240423,101700,23047040,8470,8470,8470,8470,0
|
|
20240423,101600,23047040,8470,8470,8470,8470,0
|
|
20240423,101500,23047040,8470,8470,8470,8470,0
|
|
20240423,101400,23047040,8470,8470,8470,8470,0
|
|
20240423,101300,23047040,8470,8460,8470,8460,110
|
|
20240423,101200,22116340,8400,8400,8400,8400,0
|
|
20240423,101100,22116340,8400,8400,8400,8400,0
|
|
20240423,101000,22116340,8400,8430,8430,8400,81
|
|
20240423,100900,21435460,8500,8500,8500,8500,0
|
|
20240423,100800,21435460,8500,8400,8500,8400,1876
|
|
20240423,100700,5637340,8400,8400,8400,8400,0
|
|
20240423,100600,5637340,8400,8400,8400,8400,90
|
|
20240423,100500,4881340,8400,8400,8400,8400,0
|
|
20240423,100400,4881340,8400,8400,8400,8400,0
|
|
20240423,100300,4881340,8400,8400,8400,8400,0
|
|
20240423,100200,4881340,8400,8400,8400,8400,0
|
|
20240423,100100,4881340,8400,8400,8400,8400,0
|
|
20240423,100000,4881340,8400,8400,8400,8400,16
|
|
20240423,095900,4746940,8400,8400,8400,8400,0
|
|
20240423,095800,4746940,8400,8400,8400,8400,0
|
|
20240423,095700,4746940,8400,8400,8400,8400,5
|
|
20240423,095600,4704940,8340,8340,8340,8340,0
|
|
20240423,095500,4704940,8340,8340,8340,8340,0
|
|
20240423,095400,4704940,8340,8340,8340,8340,0
|
|
20240423,095300,4704940,8340,8340,8340,8340,0
|
|
20240423,095200,4704940,8340,8340,8340,8340,0
|
|
20240423,095100,4704940,8340,8340,8340,8340,0
|
|
20240423,095000,4704940,8340,8340,8340,8340,0
|
|
20240423,094900,4704940,8340,8340,8340,8340,0
|
|
20240423,094800,4704940,8340,8340,8340,8340,58
|
|
20240423,094700,4221220,8340,8340,8340,8340,0
|
|
20240423,094600,4221220,8340,8340,8340,8340,0
|
|
20240423,094500,4221220,8340,8340,8340,8340,0
|
|
20240423,094400,4221220,8340,8340,8340,8340,0
|
|
20240423,094300,4221220,8340,8340,8340,8340,0
|
|
20240423,094200,4221220,8340,8340,8340,8340,0
|
|
20240423,094100,4221220,8340,8340,8340,8340,0
|
|
20240423,094000,4221220,8340,8350,8350,8340,50
|
|
20240423,093900,3803740,8400,8400,8400,8400,0
|
|
20240423,093800,3803740,8400,8400,8400,8400,0
|
|
20240423,093700,3803740,8400,8390,8400,8390,23
|
|
20240423,093600,3610680,8390,8360,8390,8360,60
|
|
20240423,093500,3108900,8360,8360,8360,8360,0
|
|
20240423,093400,3108900,8360,8360,8360,8360,1
|
|
20240423,093300,3100540,8360,8360,8360,8360,45
|
|
20240423,093200,2724340,8340,8340,8340,8340,0
|
|
20240423,093100,2724340,8340,8340,8340,8340,0
|
|
20240423,093000,2724340,8340,8340,8340,8340,0
|
|
20240423,092900,2724340,8340,8340,8340,8340,0
|
|
20240423,092800,2724340,8340,8340,8340,8340,5
|
|
20240423,092700,2682640,8360,8360,8360,8360,7
|
|
20240423,092600,2624120,8360,8360,8360,8360,0
|
|
20240423,092500,2624120,8360,8330,8360,8330,70
|
|
20240423,092400,2040730,8330,8330,8330,8330,0
|
|
20240423,092300,2040730,8330,8330,8330,8330,0
|
|
20240423,092200,2040730,8330,8330,8330,8330,0
|
|
20240423,092100,2040730,8330,8330,8330,8330,0
|
|
20240423,092000,2040730,8330,8330,8330,8330,0
|
|
20240423,091900,2040730,8330,8330,8330,8320,131
|
|
20240423,091800,950500,8330,8330,8330,8330,0
|
|
20240423,091700,950500,8330,8330,8330,8330,0
|
|
20240423,091600,950500,8330,8330,8330,8330,0
|
|
20240423,091500,950500,8330,8330,8330,8330,0
|
|
20240423,091400,950500,8330,8330,8330,8330,3
|
|
20240423,091300,925510,8330,8330,8330,8330,0
|
|
20240423,091200,925510,8330,8330,8330,8330,0
|
|
20240423,091100,925510,8330,8330,8330,8330,0
|
|
20240423,091000,925510,8330,8330,8330,8330,0
|
|
20240423,090900,925510,8330,8330,8330,8330,0
|
|
20240423,090800,925510,8330,8330,8330,8330,0
|
|
20240423,090700,925510,8330,8330,8330,8330,0
|
|
20240423,090600,925510,8330,8330,8330,8330,0
|
|
20240423,090500,925510,8330,8330,8330,8330,0
|
|
20240423,090400,925510,8330,8330,8330,8330,59
|
|
20240423,090300,434040,8390,8390,8390,8390,1
|
|
20240423,090200,425650,8390,8390,8390,8390,0
|
|
20240423,090100,425650,8390,8340,8400,8330,40
|
|
20240423,090000,91630,8330,8330,8330,8330,11
|