647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,194400,172460230,9030,9030,9030,9030,1792
|
|
20240423,194300,172460230,9030,9030,9030,9030,0
|
|
20240423,194200,172460230,9030,9030,9030,9030,0
|
|
20240423,194100,172460230,9030,9030,9030,9030,0
|
|
20240423,194000,172460230,9030,9030,9030,9030,0
|
|
20240423,193900,172460230,9030,9030,9030,9030,0
|
|
20240423,193800,172460230,9030,9030,9030,9030,0
|
|
20240423,193700,172460230,9030,9030,9030,9030,0
|
|
20240423,193600,172460230,9030,9030,9030,9030,0
|
|
20240423,193500,172460230,9030,9030,9030,9030,0
|
|
20240423,193400,172460230,9030,9030,9030,9030,0
|
|
20240423,193300,172460230,9030,9030,9030,9030,0
|
|
20240423,193200,172460230,9030,9030,9030,9030,0
|
|
20240423,193100,172460230,9030,9030,9030,9030,0
|
|
20240423,193000,172460230,9030,9030,9030,9030,0
|
|
20240423,192900,172460230,9030,9030,9030,9030,0
|
|
20240423,192800,172460230,9030,9030,9030,9030,0
|
|
20240423,192700,172460230,9030,9030,9030,9030,0
|
|
20240423,192600,172460230,9030,9030,9030,9030,0
|
|
20240423,192500,172460230,9030,9030,9030,9030,0
|
|
20240423,192400,172460230,9030,9030,9030,9030,0
|
|
20240423,192300,172460230,9030,9030,9030,9030,0
|
|
20240423,192200,172460230,9030,9030,9030,9030,0
|
|
20240423,192100,172460230,9030,9030,9030,9030,0
|
|
20240423,192000,172460230,9030,9030,9030,9030,0
|
|
20240423,191900,172460230,9030,9030,9030,9030,0
|
|
20240423,191800,172460230,9030,9030,9030,9030,0
|
|
20240423,191700,172460230,9030,9030,9030,9030,0
|
|
20240423,191600,172460230,9030,9030,9030,9030,0
|
|
20240423,191500,172460230,9030,9030,9030,9030,0
|
|
20240423,191400,172460230,9030,9030,9030,9030,1792
|
|
20240423,191300,172460230,9030,9030,9030,9030,0
|
|
20240423,191200,172460230,9030,9030,9030,9030,0
|
|
20240423,191100,172460230,9030,9030,9030,9030,0
|
|
20240423,191000,172460230,9030,9030,9030,9030,0
|
|
20240423,190900,172460230,9030,9030,9030,9030,0
|
|
20240423,190800,172460230,9030,9030,9030,9030,0
|
|
20240423,190700,172460230,9030,9030,9030,9030,0
|
|
20240423,190600,172460230,9030,9030,9030,9030,0
|
|
20240423,190500,172460230,9030,9030,9030,9030,0
|
|
20240423,190400,172460230,9030,9030,9030,9030,0
|
|
20240423,190300,172460230,9030,9030,9030,9030,0
|
|
20240423,190200,172460230,9030,9030,9030,9030,0
|
|
20240423,190100,172460230,9030,9030,9030,9030,0
|
|
20240423,190000,172460230,9030,9030,9030,9030,0
|
|
20240423,185900,172460230,9030,9030,9030,9030,0
|
|
20240423,185800,172460230,9030,9030,9030,9030,0
|
|
20240423,185700,172460230,9030,9030,9030,9030,0
|
|
20240423,185600,172460230,9030,9030,9030,9030,0
|
|
20240423,185500,172460230,9030,9030,9030,9030,0
|
|
20240423,185400,172460230,9030,9030,9030,9030,0
|
|
20240423,185300,172460230,9030,9030,9030,9030,0
|
|
20240423,185200,172460230,9030,9030,9030,9030,0
|
|
20240423,185100,172460230,9030,9030,9030,9030,0
|
|
20240423,185000,172460230,9030,9030,9030,9030,0
|
|
20240423,184900,172460230,9030,9030,9030,9030,0
|
|
20240423,184800,172460230,9030,9030,9030,9030,0
|
|
20240423,184700,172460230,9030,9030,9030,9030,0
|
|
20240423,184600,172460230,9030,9030,9030,9030,0
|
|
20240423,184500,172460230,9030,9030,9030,9030,0
|
|
20240423,184400,172460230,9030,9030,9030,9030,1792
|
|
20240423,184300,172460230,9030,9030,9030,9030,0
|
|
20240423,184200,172460230,9030,9030,9030,9030,0
|
|
20240423,184100,172460230,9030,9030,9030,9030,0
|
|
20240423,184000,172460230,9030,9030,9030,9030,0
|
|
20240423,183900,172460230,9030,9030,9030,9030,0
|
|
20240423,183800,172460230,9030,9030,9030,9030,0
|
|
20240423,183700,172460230,9030,9030,9030,9030,0
|
|
20240423,183600,172460230,9030,9030,9030,9030,0
|
|
20240423,183500,172460230,9030,9030,9030,9030,0
|
|
20240423,183400,172460230,9030,9030,9030,9030,0
|
|
20240423,183300,172460230,9030,9030,9030,9030,0
|
|
20240423,183200,172460230,9030,9030,9030,9030,0
|
|
20240423,183100,172460230,9030,9030,9030,9030,0
|
|
20240423,183000,172460230,9030,9030,9030,9030,0
|
|
20240423,182900,172460230,9030,9030,9030,9030,0
|
|
20240423,182800,172460230,9030,9030,9030,9030,0
|
|
20240423,182700,172460230,9030,9030,9030,9030,0
|
|
20240423,182600,172460230,9030,9030,9030,9030,0
|
|
20240423,182500,172460230,9030,9030,9030,9030,0
|
|
20240423,182400,172460230,9030,9030,9030,9030,0
|
|
20240423,182300,172460230,9030,9030,9030,9030,0
|
|
20240423,182200,172460230,9030,9030,9030,9030,0
|
|
20240423,182100,172460230,9030,9030,9030,9030,0
|
|
20240423,182000,172460230,9030,9030,9030,9030,0
|
|
20240423,181900,172460230,9030,9030,9030,9030,0
|
|
20240423,181800,172460230,9030,9030,9030,9030,0
|
|
20240423,181700,172460230,9030,9030,9030,9030,0
|
|
20240423,181600,172460230,9030,9030,9030,9030,0
|
|
20240423,181500,172460230,9030,9030,9030,9030,0
|
|
20240423,181400,172460230,9030,9030,9030,9030,1792
|
|
20240423,181300,172460230,9030,9030,9030,9030,0
|
|
20240423,181200,172460230,9030,9030,9030,9030,0
|
|
20240423,181100,172460230,9030,9030,9030,9030,0
|
|
20240423,181000,172460230,9030,9030,9030,9030,0
|
|
20240423,180900,172460230,9030,9030,9030,9030,0
|
|
20240423,180800,172460230,9030,9030,9030,9030,0
|
|
20240423,180700,172460230,9030,9030,9030,9030,0
|
|
20240423,180600,172460230,9030,9030,9030,9030,0
|
|
20240423,180500,172460230,9030,9030,9030,9030,0
|
|
20240423,180400,172460230,9030,9030,9030,9030,0
|
|
20240423,180300,172460230,9030,9030,9030,9030,0
|
|
20240423,180200,172460230,9030,9030,9030,9030,0
|
|
20240423,180100,172460230,9030,9030,9030,9030,0
|
|
20240423,180000,172460230,9030,9030,9030,9030,0
|
|
20240423,175900,172460230,9030,9030,9030,9030,0
|
|
20240423,175800,172460230,9030,9030,9030,9030,0
|
|
20240423,175700,172460230,9030,9030,9030,9030,0
|
|
20240423,175600,172460230,9030,9030,9030,9030,0
|
|
20240423,175500,172460230,9030,9030,9030,9030,0
|
|
20240423,175400,172460230,9030,9030,9030,9030,0
|
|
20240423,175300,172460230,9030,9030,9030,9030,0
|
|
20240423,175200,172460230,9030,9030,9030,9030,0
|
|
20240423,175100,172460230,9030,9030,9030,9030,0
|
|
20240423,175000,172460230,9030,9030,9030,9030,0
|
|
20240423,174900,172460230,9030,9030,9030,9030,0
|
|
20240423,174800,172460230,9030,9030,9030,9030,0
|
|
20240423,174700,172460230,9030,9030,9030,9030,0
|
|
20240423,174600,172460230,9030,9030,9030,9030,0
|
|
20240423,174500,172460230,9030,9030,9030,9030,0
|
|
20240423,174400,172460230,9030,9030,9030,9030,1792
|
|
20240423,174300,172460230,9030,9030,9030,9030,0
|
|
20240423,174200,172460230,9030,9030,9030,9030,0
|
|
20240423,174100,172460230,9030,9030,9030,9030,0
|
|
20240423,174000,172460230,9030,9030,9030,9030,0
|
|
20240423,173900,172460230,9030,9030,9030,9030,0
|
|
20240423,173800,172460230,9030,9030,9030,9030,0
|
|
20240423,173700,172460230,9030,9030,9030,9030,0
|
|
20240423,173600,172460230,9030,9030,9030,9030,0
|
|
20240423,173500,172460230,9030,9030,9030,9030,0
|
|
20240423,173400,172460230,9030,9030,9030,9030,0
|
|
20240423,173300,172460230,9030,9030,9030,9030,0
|
|
20240423,173200,172460230,9030,9030,9030,9030,0
|
|
20240423,173100,172460230,9030,9030,9030,9030,0
|
|
20240423,173000,172460230,9030,9030,9030,9030,0
|
|
20240423,172900,172460230,9030,9030,9030,9030,0
|
|
20240423,172800,172460230,9030,9030,9030,9030,0
|
|
20240423,172700,172460230,9030,9030,9030,9030,0
|
|
20240423,172600,172460230,9030,9030,9030,9030,0
|
|
20240423,172500,172460230,9030,9030,9030,9030,0
|
|
20240423,172400,172460230,9030,9030,9030,9030,0
|
|
20240423,172300,172460230,9030,9030,9030,9030,0
|
|
20240423,172200,172460230,9030,9030,9030,9030,0
|
|
20240423,172100,172460230,9030,9030,9030,9030,0
|
|
20240423,172000,172460230,9030,9030,9030,9030,0
|
|
20240423,171900,172460230,9030,9030,9030,9030,0
|
|
20240423,171800,172460230,9030,9030,9030,9030,0
|
|
20240423,171700,172460230,9030,9030,9030,9030,0
|
|
20240423,171600,172460230,9030,9030,9030,9030,0
|
|
20240423,171500,172460230,9030,9030,9030,9030,0
|
|
20240423,171400,172460230,9030,9030,9030,9030,1792
|
|
20240423,171300,172460230,9030,9030,9030,9030,0
|
|
20240423,171200,172460230,9030,9030,9030,9030,0
|
|
20240423,171100,172460230,9030,9030,9030,9030,0
|
|
20240423,171000,172460230,9030,9030,9030,9030,0
|
|
20240423,170900,172460230,9030,9030,9030,9030,0
|
|
20240423,170800,172460230,9030,9030,9030,9030,0
|
|
20240423,170700,172460230,9030,9030,9030,9030,0
|
|
20240423,170600,172460230,9030,9030,9030,9030,0
|
|
20240423,170500,172460230,9030,9030,9030,9030,0
|
|
20240423,170400,172460230,9030,9030,9030,9030,0
|
|
20240423,170300,172460230,9030,9030,9030,9030,0
|
|
20240423,170200,172460230,9030,9030,9030,9030,0
|
|
20240423,170100,172460230,9030,9030,9030,9030,0
|
|
20240423,170000,172460230,9030,9030,9030,9030,0
|
|
20240423,165900,172460230,9030,9030,9030,9030,0
|
|
20240423,165800,172460230,9030,9030,9030,9030,0
|
|
20240423,165700,172460230,9030,9030,9030,9030,0
|
|
20240423,165600,172460230,9030,9030,9030,9030,0
|
|
20240423,165500,172460230,9030,9030,9030,9030,0
|
|
20240423,165400,172460230,9030,9030,9030,9030,0
|
|
20240423,165300,172460230,9030,9030,9030,9030,0
|
|
20240423,165200,172460230,9030,9030,9030,9030,0
|
|
20240423,165100,172460230,9030,9030,9030,9030,0
|
|
20240423,165000,172460230,9030,9030,9030,9030,0
|
|
20240423,164900,172460230,9030,9030,9030,9030,0
|
|
20240423,164800,172460230,9030,9030,9030,9030,0
|
|
20240423,164700,172460230,9030,9030,9030,9030,0
|
|
20240423,164600,172460230,9030,9030,9030,9030,0
|
|
20240423,164500,172460230,9030,9030,9030,9030,0
|
|
20240423,164400,172460230,9030,9030,9030,9030,1792
|
|
20240423,164300,172460230,9030,9030,9030,9030,0
|
|
20240423,164200,172460230,9030,9030,9030,9030,0
|
|
20240423,164100,172460230,9030,9030,9030,9030,0
|
|
20240423,164000,172460230,9030,9030,9030,9030,0
|
|
20240423,163900,172460230,9030,9030,9030,9030,0
|
|
20240423,163800,172460230,9030,9030,9030,9030,0
|
|
20240423,163700,172460230,9030,9030,9030,9030,0
|
|
20240423,163600,172460230,9030,9030,9030,9030,0
|
|
20240423,163500,172460230,9030,9030,9030,9030,0
|
|
20240423,163400,172460230,9030,9030,9030,9030,0
|
|
20240423,163300,172460230,9030,9030,9030,9030,0
|
|
20240423,163200,172460230,9030,9030,9030,9030,0
|
|
20240423,163100,172460230,9030,9030,9030,9030,0
|
|
20240423,163000,172460230,9030,9030,9030,9030,0
|
|
20240423,162900,172460230,9030,9030,9030,9030,0
|
|
20240423,162800,172460230,9030,9030,9030,9030,0
|
|
20240423,162700,172460230,9030,9030,9030,9030,0
|
|
20240423,162600,172460230,9030,9030,9030,9030,0
|
|
20240423,162500,172460230,9030,9030,9030,9030,0
|
|
20240423,162400,172460230,9030,9030,9030,9030,0
|
|
20240423,162300,172460230,9030,9030,9030,9030,0
|
|
20240423,162200,172460230,9030,9030,9030,9030,0
|
|
20240423,162100,172460230,9030,9030,9030,9030,0
|
|
20240423,162000,172460230,9030,9030,9030,9030,0
|
|
20240423,161900,172460230,9030,9030,9030,9030,0
|
|
20240423,161800,172460230,9030,9030,9030,9030,0
|
|
20240423,161700,172460230,9030,9030,9030,9030,0
|
|
20240423,161600,172460230,9030,9030,9030,9030,0
|
|
20240423,161500,172460230,9030,9030,9030,9030,0
|
|
20240423,161400,172460230,9030,9030,9030,9030,1792
|
|
20240423,161300,172460230,9030,9030,9030,9030,0
|
|
20240423,161200,172460230,9030,9030,9030,9030,0
|
|
20240423,161100,172460230,9030,9030,9030,9030,0
|
|
20240423,161000,172460230,9030,9030,9030,9030,0
|
|
20240423,160900,172460230,9030,9030,9030,9030,0
|
|
20240423,160800,172460230,9030,9030,9030,9030,0
|
|
20240423,160700,172460230,9030,9030,9030,9030,0
|
|
20240423,160600,172460230,9030,9030,9030,9030,0
|
|
20240423,160500,172460230,9030,9030,9030,9030,0
|
|
20240423,160400,172460230,9030,9030,9030,9030,0
|
|
20240423,160300,172460230,9030,9030,9030,9030,0
|
|
20240423,160200,172460230,9030,9030,9030,9030,0
|
|
20240423,160100,172460230,9030,9030,9030,9030,0
|
|
20240423,160000,172460230,9030,9030,9030,9030,0
|
|
20240423,155900,172460230,9030,9030,9030,9030,0
|
|
20240423,155800,172460230,9030,9030,9030,9030,0
|
|
20240423,155700,172460230,9030,9030,9030,9030,0
|
|
20240423,155600,172460230,9030,9030,9030,9030,0
|
|
20240423,155500,172460230,9030,9030,9030,9030,0
|
|
20240423,155400,172460230,9030,9030,9030,9030,0
|
|
20240423,155300,172460230,9030,9030,9030,9030,0
|
|
20240423,155200,172460230,9030,9030,9030,9030,0
|
|
20240423,155100,172460230,9030,9030,9030,9030,0
|
|
20240423,155000,172460230,9030,9030,9030,9030,0
|
|
20240423,154900,172460230,9030,9030,9030,9030,0
|
|
20240423,154800,172460230,9030,9030,9030,9030,0
|
|
20240423,154700,172460230,9030,9030,9030,9030,0
|
|
20240423,154600,172460230,9030,9030,9030,9030,0
|
|
20240423,154500,172460230,9030,9030,9030,9030,0
|
|
20240423,154400,172460230,9030,9030,9030,9030,1792
|
|
20240423,154300,172460230,9030,9030,9030,9030,0
|
|
20240423,154200,172460230,9030,9030,9030,9030,0
|
|
20240423,154100,172460230,9030,9030,9030,9030,0
|
|
20240423,154000,172460230,9030,9030,9030,9030,0
|
|
20240423,153900,172460230,9030,9030,9030,9030,0
|
|
20240423,153800,172460230,9030,9030,9030,9030,0
|
|
20240423,153700,172460230,9030,9030,9030,9030,0
|
|
20240423,153600,172460230,9030,9030,9030,9030,0
|
|
20240423,153500,172460230,9030,9030,9030,9030,0
|
|
20240423,153400,172460230,9030,9030,9030,9030,0
|
|
20240423,153300,172460230,9030,9030,9030,9030,0
|
|
20240423,153200,172460230,9030,9030,9030,9030,0
|
|
20240423,153100,172460230,9030,9030,9030,9030,0
|
|
20240423,153000,172460230,9030,9030,9030,9030,1792
|
|
20240423,152900,156278470,8970,8970,8970,8970,0
|
|
20240423,152800,156278470,8970,8970,8970,8970,0
|
|
20240423,152700,156278470,8970,8970,8970,8970,0
|
|
20240423,152600,156278470,8970,8970,8970,8970,0
|
|
20240423,152500,156278470,8970,8970,8970,8970,0
|
|
20240423,152400,156278470,8970,8970,8970,8970,0
|
|
20240423,152300,156278470,8970,8970,8970,8970,0
|
|
20240423,152200,156278470,8970,8970,8970,8970,0
|
|
20240423,152100,156278470,8970,8970,8970,8970,0
|
|
20240423,152000,156278470,8970,8970,8970,8970,0
|
|
20240423,151900,156278470,8970,8970,8970,8970,20
|
|
20240423,151800,156099070,9000,9000,9000,9000,0
|
|
20240423,151700,156099070,9000,9000,9000,9000,0
|
|
20240423,151600,156099070,9000,9000,9000,9000,0
|
|
20240423,151500,156099070,9000,9000,9000,9000,0
|
|
20240423,151400,156099070,9000,9000,9000,9000,0
|
|
20240423,151300,156099070,9000,9000,9000,9000,1
|
|
20240423,151200,156090070,8970,8970,8970,8970,0
|
|
20240423,151100,156090070,8970,8970,8970,8970,0
|
|
20240423,151000,156090070,8970,8980,8980,8970,61
|
|
20240423,150900,155542890,8980,8980,8980,8980,6
|
|
20240423,150800,155489010,8980,8980,8980,8980,550
|
|
20240423,150700,150550010,9000,9000,9000,9000,0
|
|
20240423,150600,150550010,9000,9000,9000,9000,0
|
|
20240423,150500,150550010,9000,9000,9000,9000,0
|
|
20240423,150400,150550010,9000,9000,9000,9000,0
|
|
20240423,150300,150550010,9000,9000,9000,9000,1
|
|
20240423,150200,150541010,8960,8960,8960,8960,240
|
|
20240423,150100,148390610,9000,9000,9000,9000,0
|
|
20240423,150000,148390610,9000,9000,9000,9000,0
|
|
20240423,145900,148390610,9000,9000,9000,9000,0
|
|
20240423,145800,148390610,9000,9000,9000,9000,0
|
|
20240423,145700,148390610,9000,9000,9000,9000,0
|
|
20240423,145600,148390610,9000,9000,9000,9000,0
|
|
20240423,145500,148390610,9000,9000,9000,9000,0
|
|
20240423,145400,148390610,9000,9000,9000,9000,2
|
|
20240423,145300,148372610,9000,9000,9000,9000,0
|
|
20240423,145200,148372610,9000,9000,9000,9000,0
|
|
20240423,145100,148372610,9000,9000,9000,9000,0
|
|
20240423,145000,148372610,9000,9000,9000,9000,1
|
|
20240423,144900,148363610,8940,8940,8940,8940,0
|
|
20240423,144800,148363610,8940,8940,8950,8940,586
|
|
20240423,144700,143123810,8940,8940,8940,8940,54
|
|
20240423,144600,142641050,8930,8930,8930,8930,0
|
|
20240423,144500,142641050,8930,8930,8930,8930,0
|
|
20240423,144400,142641050,8930,8930,8930,8930,0
|
|
20240423,144300,142641050,8930,8930,8930,8930,0
|
|
20240423,144200,142641050,8930,8930,8930,8930,0
|
|
20240423,144100,142641050,8930,8930,8930,8930,1
|
|
20240423,144000,142632120,8940,8940,8940,8940,0
|
|
20240423,143900,142632120,8940,8940,8940,8940,0
|
|
20240423,143800,142632120,8940,8940,8940,8940,0
|
|
20240423,143700,142632120,8940,8940,8940,8940,0
|
|
20240423,143600,142632120,8940,8940,8940,8930,224
|
|
20240423,143500,140631200,8950,8950,8950,8950,0
|
|
20240423,143400,140631200,8950,8950,8950,8950,11
|
|
20240423,143300,140532750,8950,8950,8950,8950,0
|
|
20240423,143200,140532750,8950,8950,8950,8950,0
|
|
20240423,143100,140532750,8950,8950,8950,8950,0
|
|
20240423,143000,140532750,8950,8950,8950,8950,0
|
|
20240423,142900,140532750,8950,8950,8950,8950,0
|
|
20240423,142800,140532750,8950,8950,8950,8950,0
|
|
20240423,142700,140532750,8950,8950,8950,8950,0
|
|
20240423,142600,140532750,8950,8950,8950,8950,0
|
|
20240423,142500,140532750,8950,8950,8950,8950,1
|
|
20240423,142400,140523800,8950,8950,8950,8950,0
|
|
20240423,142300,140523800,8950,8950,8950,8950,0
|
|
20240423,142200,140523800,8950,8950,8950,8950,0
|
|
20240423,142100,140523800,8950,8950,8950,8950,1
|
|
20240423,142000,140514850,8930,8930,8930,8930,0
|
|
20240423,141900,140514850,8930,8930,8930,8930,0
|
|
20240423,141800,140514850,8930,8930,8930,8930,0
|
|
20240423,141700,140514850,8930,8930,8930,8930,0
|
|
20240423,141600,140514850,8930,8930,8930,8930,0
|
|
20240423,141500,140514850,8930,8930,8930,8930,0
|
|
20240423,141400,140514850,8930,8930,8930,8930,0
|
|
20240423,141300,140514850,8930,8930,8930,8930,0
|
|
20240423,141200,140514850,8930,8930,8930,8930,0
|
|
20240423,141100,140514850,8930,8930,8930,8930,0
|
|
20240423,141000,140514850,8930,8930,8930,8930,220
|
|
20240423,140900,138550250,8930,8930,8930,8930,0
|
|
20240423,140800,138550250,8930,8930,8930,8930,0
|
|
20240423,140700,138550250,8930,8930,8930,8930,0
|
|
20240423,140600,138550250,8930,8930,8930,8930,0
|
|
20240423,140500,138550250,8930,8930,8930,8930,0
|
|
20240423,140400,138550250,8930,8930,8930,8930,0
|
|
20240423,140300,138550250,8930,8930,8930,8930,0
|
|
20240423,140200,138550250,8930,8930,8930,8930,1
|
|
20240423,140100,138541320,8920,8920,8920,8920,0
|
|
20240423,140000,138541320,8920,8920,8920,8920,0
|
|
20240423,135900,138541320,8920,8920,8920,8920,0
|
|
20240423,135800,138541320,8920,8920,8920,8920,0
|
|
20240423,135700,138541320,8920,8920,8920,8920,0
|
|
20240423,135600,138541320,8920,8920,8920,8920,1
|
|
20240423,135500,138532400,8920,8920,8920,8920,0
|
|
20240423,135400,138532400,8920,8920,8920,8920,0
|
|
20240423,135300,138532400,8920,8920,8920,8920,100
|
|
20240423,135200,137640400,8920,8920,8920,8920,0
|
|
20240423,135100,137640400,8920,8920,8920,8920,0
|
|
20240423,135000,137640400,8920,8920,8920,8920,0
|
|
20240423,134900,137640400,8920,8920,8920,8920,1
|
|
20240423,134800,137631480,8910,8910,8910,8910,3
|
|
20240423,134700,137604750,8910,8910,8910,8910,0
|
|
20240423,134600,137604750,8910,8910,8910,8910,1
|
|
20240423,134500,137595840,8920,8920,8920,8920,0
|
|
20240423,134400,137595840,8920,8920,8920,8920,0
|
|
20240423,134300,137595840,8920,8920,8920,8920,103
|
|
20240423,134200,136677080,8920,8920,8920,8920,0
|
|
20240423,134100,136677080,8920,8920,8920,8920,0
|
|
20240423,134000,136677080,8920,8920,8920,8920,0
|
|
20240423,133900,136677080,8920,8920,8920,8920,0
|
|
20240423,133800,136677080,8920,8920,8920,8920,0
|
|
20240423,133700,136677080,8920,8920,8920,8920,0
|
|
20240423,133600,136677080,8920,8920,8920,8920,1
|
|
20240423,133500,136668160,8920,8920,8920,8920,1
|
|
20240423,133400,136659240,8920,8920,8920,8920,0
|
|
20240423,133300,136659240,8920,8920,8920,8920,0
|
|
20240423,133200,136659240,8920,8920,8920,8920,0
|
|
20240423,133100,136659240,8920,8920,8920,8920,0
|
|
20240423,133000,136659240,8920,8920,8920,8920,0
|
|
20240423,132900,136659240,8920,8920,8920,8920,0
|
|
20240423,132800,136659240,8920,8920,8920,8920,0
|
|
20240423,132700,136659240,8920,8920,8920,8920,0
|
|
20240423,132600,136659240,8920,8920,8920,8920,0
|
|
20240423,132500,136659240,8920,8920,8920,8920,76
|
|
20240423,132400,135981320,8930,8930,8930,8930,0
|
|
20240423,132300,135981320,8930,8930,8930,8930,0
|
|
20240423,132200,135981320,8930,8930,8930,8930,0
|
|
20240423,132100,135981320,8930,8930,8930,8930,0
|
|
20240423,132000,135981320,8930,8930,8930,8930,0
|
|
20240423,131900,135981320,8930,8930,8930,8930,0
|
|
20240423,131800,135981320,8930,8930,8930,8930,54
|
|
20240423,131700,135499100,8930,8930,8930,8930,0
|
|
20240423,131600,135499100,8930,8930,8930,8930,0
|
|
20240423,131500,135499100,8930,8930,8930,8930,0
|
|
20240423,131400,135499100,8930,8930,8930,8930,0
|
|
20240423,131300,135499100,8930,8930,8930,8930,0
|
|
20240423,131200,135499100,8930,8930,8930,8930,1
|
|
20240423,131100,135490170,8910,8910,8910,8910,0
|
|
20240423,131000,135490170,8910,8910,8910,8910,0
|
|
20240423,130900,135490170,8910,8910,8910,8910,0
|
|
20240423,130800,135490170,8910,8910,8910,8910,0
|
|
20240423,130700,135490170,8910,8910,8910,8910,0
|
|
20240423,130600,135490170,8910,8910,8910,8910,0
|
|
20240423,130500,135490170,8910,8910,8910,8910,0
|
|
20240423,130400,135490170,8910,8930,8930,8910,283
|
|
20240423,130300,132963810,8930,8930,8930,8930,0
|
|
20240423,130200,132963810,8930,8930,8930,8930,0
|
|
20240423,130100,132963810,8930,8930,8930,8930,0
|
|
20240423,130000,132963810,8930,8930,8930,8930,0
|
|
20240423,125900,132963810,8930,8930,8930,8930,0
|
|
20240423,125800,132963810,8930,8930,8930,8930,0
|
|
20240423,125700,132963810,8930,8930,8930,8930,0
|
|
20240423,125600,132963810,8930,8930,8930,8930,0
|
|
20240423,125500,132963810,8930,8930,8930,8930,0
|
|
20240423,125400,132963810,8930,8930,8930,8930,0
|
|
20240423,125300,132963810,8930,8930,8930,8930,0
|
|
20240423,125200,132963810,8930,8930,8930,8930,0
|
|
20240423,125100,132963810,8930,8930,8930,8930,0
|
|
20240423,125000,132963810,8930,8930,8930,8930,0
|
|
20240423,124900,132963810,8930,8930,8930,8930,30
|
|
20240423,124800,132695910,8940,8940,8940,8940,0
|
|
20240423,124700,132695910,8940,8940,8940,8940,0
|
|
20240423,124600,132695910,8940,8940,8940,8940,0
|
|
20240423,124500,132695910,8940,8940,8940,8940,0
|
|
20240423,124400,132695910,8940,8940,8940,8940,0
|
|
20240423,124300,132695910,8940,8940,8940,8940,0
|
|
20240423,124200,132695910,8940,8940,8940,8940,0
|
|
20240423,124100,132695910,8940,8940,8940,8940,0
|
|
20240423,124000,132695910,8940,8940,8940,8940,0
|
|
20240423,123900,132695910,8940,8940,8940,8940,21
|
|
20240423,123800,132508170,8940,8940,8940,8940,0
|
|
20240423,123700,132508170,8940,8940,8940,8940,0
|
|
20240423,123600,132508170,8940,8940,8940,8940,0
|
|
20240423,123500,132508170,8940,8950,8950,8940,119
|
|
20240423,123400,131444300,8950,8950,8950,8950,0
|
|
20240423,123300,131444300,8950,8950,8950,8950,0
|
|
20240423,123200,131444300,8950,8950,8950,8950,0
|
|
20240423,123100,131444300,8950,8950,8950,8950,0
|
|
20240423,123000,131444300,8950,8950,8950,8950,0
|
|
20240423,122900,131444300,8950,8950,8950,8950,2
|
|
20240423,122800,131426400,8950,8950,8950,8950,0
|
|
20240423,122700,131426400,8950,8980,9000,8950,119
|
|
20240423,122600,130361170,8950,8950,8950,8950,0
|
|
20240423,122500,130361170,8950,8950,8950,8950,5
|
|
20240423,122400,130316420,8980,8980,8980,8980,1
|
|
20240423,122300,130307440,8980,8980,8980,8980,0
|
|
20240423,122200,130307440,8980,8980,8980,8980,0
|
|
20240423,122100,130307440,8980,8980,8980,8980,0
|
|
20240423,122000,130307440,8980,8980,8980,8980,0
|
|
20240423,121900,130307440,8980,8980,8980,8980,0
|
|
20240423,121800,130307440,8980,8980,8980,8980,0
|
|
20240423,121700,130307440,8980,8980,8980,8980,0
|
|
20240423,121600,130307440,8980,8980,8980,8980,1
|
|
20240423,121500,130298460,8980,8980,8980,8980,0
|
|
20240423,121400,130298460,8980,8980,8980,8980,0
|
|
20240423,121300,130298460,8980,8980,8980,8980,0
|
|
20240423,121200,130298460,8980,8980,8980,8980,0
|
|
20240423,121100,130298460,8980,8980,8980,8980,0
|
|
20240423,121000,130298460,8980,8980,8980,8980,0
|
|
20240423,120900,130298460,8980,8980,8980,8980,0
|
|
20240423,120800,130298460,8980,8980,8980,8980,0
|
|
20240423,120700,130298460,8980,8980,8980,8980,0
|
|
20240423,120600,130298460,8980,8980,8980,8980,0
|
|
20240423,120500,130298460,8980,8980,8980,8980,0
|
|
20240423,120400,130298460,8980,8980,8980,8980,1
|
|
20240423,120300,130289480,8980,8980,8980,8980,1
|
|
20240423,120200,130280500,9010,9010,9010,9010,0
|
|
20240423,120100,130280500,9010,8990,9010,8990,4
|
|
20240423,120000,130244490,8980,8980,8980,8980,0
|
|
20240423,115900,130244490,8980,8980,8980,8980,1
|
|
20240423,115800,130235510,8990,8950,8990,8950,127
|
|
20240423,115700,129098820,8960,8980,8980,8960,220
|
|
20240423,115600,127126540,8990,9000,9000,8990,2
|
|
20240423,115500,127108550,9000,9000,9000,9000,0
|
|
20240423,115400,127108550,9000,9000,9000,9000,0
|
|
20240423,115300,127108550,9000,9000,9000,9000,0
|
|
20240423,115200,127108550,9000,9000,9000,9000,0
|
|
20240423,115100,127108550,9000,9000,9000,9000,1
|
|
20240423,115000,127099550,9010,9010,9010,9010,1
|
|
20240423,114900,127090540,9020,9020,9020,9020,0
|
|
20240423,114800,127090540,9020,9020,9020,9020,1
|
|
20240423,114700,127081520,8990,8990,8990,8990,223
|
|
20240423,114600,125076750,8990,9030,9030,8990,34
|
|
20240423,114500,124771050,9000,9000,9000,9000,0
|
|
20240423,114400,124771050,9000,9000,9000,9000,90
|
|
20240423,114300,123961050,9030,9030,9030,9030,0
|
|
20240423,114200,123961050,9030,9030,9030,9030,1
|
|
20240423,114100,123952020,9000,9000,9000,9000,22
|
|
20240423,114000,123754020,9000,9000,9000,9000,0
|
|
20240423,113900,123754020,9000,9000,9000,9000,0
|
|
20240423,113800,123754020,9000,9000,9000,9000,0
|
|
20240423,113700,123754020,9000,9000,9000,9000,180
|
|
20240423,113600,122134020,9000,9000,9000,9000,820
|
|
20240423,113500,114754020,8980,8980,8980,8980,0
|
|
20240423,113400,114754020,8980,8980,8980,8980,0
|
|
20240423,113300,114754020,8980,8980,8980,8980,0
|
|
20240423,113200,114754020,8980,8980,8980,8980,0
|
|
20240423,113100,114754020,8980,8980,8980,8980,0
|
|
20240423,113000,114754020,8980,8990,8990,8980,167
|
|
20240423,112900,113252740,8990,8990,8990,8990,8
|
|
20240423,112800,113180820,8990,8990,8990,8990,65
|
|
20240423,112700,112596470,9000,9000,9000,9000,14
|
|
20240423,112600,112470470,9030,9030,9030,9030,0
|
|
20240423,112500,112470470,9030,9030,9030,9030,12
|
|
20240423,112400,112362110,9030,9020,9030,9010,137
|
|
20240423,112300,111125420,8990,8990,8990,8990,0
|
|
20240423,112200,111125420,8990,8990,8990,8980,468
|
|
20240423,112100,106919050,8990,9000,9020,8990,15
|
|
20240423,112000,106784010,9030,9000,9030,9000,265
|
|
20240423,111900,104393760,9010,9010,9020,9010,614
|
|
20240423,111800,98860500,8920,8890,9040,8890,4391
|
|
20240423,111700,59409640,8870,8870,8870,8870,0
|
|
20240423,111600,59409640,8870,8870,8870,8870,0
|
|
20240423,111500,59409640,8870,8870,8870,8870,3
|
|
20240423,111400,59383030,8870,8870,8870,8870,0
|
|
20240423,111300,59383030,8870,8870,8870,8870,0
|
|
20240423,111200,59383030,8870,8870,8870,8870,0
|
|
20240423,111100,59383030,8870,8870,8870,8870,0
|
|
20240423,111000,59383030,8870,8870,8870,8870,0
|
|
20240423,110900,59383030,8870,8870,8870,8870,0
|
|
20240423,110800,59383030,8870,8870,8870,8870,0
|
|
20240423,110700,59383030,8870,8870,8870,8870,120
|
|
20240423,110600,58318630,8850,8850,8850,8850,0
|
|
20240423,110500,58318630,8850,8850,8850,8850,0
|
|
20240423,110400,58318630,8850,8850,8850,8850,0
|
|
20240423,110300,58318630,8850,8850,8850,8850,0
|
|
20240423,110200,58318630,8850,8850,8850,8850,0
|
|
20240423,110100,58318630,8850,8850,8850,8850,0
|
|
20240423,110000,58318630,8850,8850,8850,8850,49
|
|
20240423,105900,57884980,8850,8850,8850,8850,0
|
|
20240423,105800,57884980,8850,8850,8850,8850,0
|
|
20240423,105700,57884980,8850,8850,8850,8850,0
|
|
20240423,105600,57884980,8850,8850,8850,8850,930
|
|
20240423,105500,49654480,8860,8860,8860,8860,110
|
|
20240423,105400,48679880,8860,8860,8860,8860,0
|
|
20240423,105300,48679880,8860,8860,8860,8860,0
|
|
20240423,105200,48679880,8860,8860,8860,8860,165
|
|
20240423,105100,47217980,8850,8860,8860,8850,45
|
|
20240423,105000,46819380,8860,8860,8860,8860,0
|
|
20240423,104900,46819380,8860,8860,8860,8860,0
|
|
20240423,104800,46819380,8860,8860,8860,8860,220
|
|
20240423,104700,44870180,8910,8910,8910,8910,0
|
|
20240423,104600,44870180,8910,8910,8910,8910,0
|
|
20240423,104500,44870180,8910,8910,8910,8910,0
|
|
20240423,104400,44870180,8910,8910,8910,8910,0
|
|
20240423,104300,44870180,8910,8910,8910,8910,0
|
|
20240423,104200,44870180,8910,8910,8910,8910,0
|
|
20240423,104100,44870180,8910,8910,8910,8910,0
|
|
20240423,104000,44870180,8910,8910,8910,8910,0
|
|
20240423,103900,44870180,8910,8910,8910,8910,0
|
|
20240423,103800,44870180,8910,8910,8910,8910,0
|
|
20240423,103700,44870180,8910,8910,8910,8910,0
|
|
20240423,103600,44870180,8910,8910,8910,8910,0
|
|
20240423,103500,44870180,8910,8850,8910,8850,2
|
|
20240423,103400,44852420,8850,8850,8850,8850,120
|
|
20240423,103300,43790420,8860,8860,8860,8860,0
|
|
20240423,103200,43790420,8860,8860,8860,8860,0
|
|
20240423,103100,43790420,8860,8860,8860,8860,0
|
|
20240423,103000,43790420,8860,8860,8860,8860,5
|
|
20240423,102900,43746120,8860,8860,8860,8860,14
|
|
20240423,102800,43622080,8910,8910,8910,8910,0
|
|
20240423,102700,43622080,8910,8910,8910,8910,0
|
|
20240423,102600,43622080,8910,8910,8910,8910,0
|
|
20240423,102500,43622080,8910,8910,8910,8910,1
|
|
20240423,102400,43613170,8880,8880,8880,8880,0
|
|
20240423,102300,43613170,8880,8880,8880,8880,0
|
|
20240423,102200,43613170,8880,8880,8880,8880,0
|
|
20240423,102100,43613170,8880,8880,8880,8880,0
|
|
20240423,102000,43613170,8880,8880,8880,8880,0
|
|
20240423,101900,43613170,8880,8880,8880,8880,1
|
|
20240423,101800,43604290,8900,8900,8900,8900,0
|
|
20240423,101700,43604290,8900,8900,8900,8900,0
|
|
20240423,101600,43604290,8900,8900,8900,8900,0
|
|
20240423,101500,43604290,8900,8900,8900,8900,0
|
|
20240423,101400,43604290,8900,8900,8900,8900,0
|
|
20240423,101300,43604290,8900,8900,8900,8900,0
|
|
20240423,101200,43604290,8900,8900,8900,8900,23
|
|
20240423,101100,43399590,8910,8910,8910,8910,0
|
|
20240423,101000,43399590,8910,8910,8910,8910,100
|
|
20240423,100900,42508590,8900,8900,8900,8900,57
|
|
20240423,100800,42001290,8910,8910,8910,8910,0
|
|
20240423,100700,42001290,8910,8910,8910,8910,0
|
|
20240423,100600,42001290,8910,8910,8910,8910,0
|
|
20240423,100500,42001290,8910,8910,8910,8910,0
|
|
20240423,100400,42001290,8910,8910,8910,8910,60
|
|
20240423,100300,41466690,8910,8920,8930,8910,93
|
|
20240423,100200,40637820,8910,8910,8910,8910,71
|
|
20240423,100100,40005210,8890,8880,8890,8880,167
|
|
20240423,100000,38522080,8800,8830,8830,8800,714
|
|
20240423,095900,32227170,8820,8820,8820,8820,0
|
|
20240423,095800,32227170,8820,8850,8850,8820,700
|
|
20240423,095700,26047530,8850,8850,8850,8850,0
|
|
20240423,095600,26047530,8850,8850,8850,8850,0
|
|
20240423,095500,26047530,8850,8850,8880,8850,3
|
|
20240423,095400,26020950,8860,8870,8870,8860,200
|
|
20240423,095300,24247950,8880,8880,8880,8880,0
|
|
20240423,095200,24247950,8880,8880,8880,8880,4
|
|
20240423,095100,24212430,8880,8880,8880,8880,0
|
|
20240423,095000,24212430,8880,8870,8880,8850,125
|
|
20240423,094900,23103790,8860,8860,8860,8860,12
|
|
20240423,094800,22997470,8850,8850,8850,8850,0
|
|
20240423,094700,22997470,8850,8850,8850,8850,34
|
|
20240423,094600,22696570,8860,8860,8860,8860,1
|
|
20240423,094500,22687710,8880,8880,8880,8880,0
|
|
20240423,094400,22687710,8880,8880,8880,8880,0
|
|
20240423,094300,22687710,8880,8880,8880,8880,0
|
|
20240423,094200,22687710,8880,8880,8880,8880,0
|
|
20240423,094100,22687710,8880,8880,8880,8880,0
|
|
20240423,094000,22687710,8880,8880,8880,8880,0
|
|
20240423,093900,22687710,8880,8880,8880,8880,0
|
|
20240423,093800,22687710,8880,8880,8880,8880,1
|
|
20240423,093700,22678830,8880,8880,8880,8880,0
|
|
20240423,093600,22678830,8880,8880,8880,8880,0
|
|
20240423,093500,22678830,8880,8880,8880,8880,1
|
|
20240423,093400,22669950,8810,8810,8810,8810,110
|
|
20240423,093300,21700850,8810,8810,8810,8810,1
|
|
20240423,093200,21692040,8890,8850,8890,8810,174
|
|
20240423,093100,20154440,8860,8860,8860,8860,11
|
|
20240423,093000,20056980,8890,8890,8890,8890,1
|
|
20240423,092900,20048090,8860,8860,8860,8860,0
|
|
20240423,092800,20048090,8860,8860,8860,8860,0
|
|
20240423,092700,20048090,8860,8860,8860,8860,0
|
|
20240423,092600,20048090,8860,8860,8860,8860,0
|
|
20240423,092500,20048090,8860,8860,8860,8860,500
|
|
20240423,092400,15618090,8900,8860,8900,8860,260
|
|
20240423,092300,13312850,8860,8870,8870,8860,804
|
|
20240423,092200,6184790,8920,8920,8920,8920,23
|
|
20240423,092100,5979630,8870,8880,8880,8870,196
|
|
20240423,092000,4240330,8880,8880,8880,8880,0
|
|
20240423,091900,4240330,8880,8880,8880,8880,0
|
|
20240423,091800,4240330,8880,8880,8880,8880,1
|
|
20240423,091700,4231450,8860,8860,8860,8860,0
|
|
20240423,091600,4231450,8860,8860,8860,8860,0
|
|
20240423,091500,4231450,8860,8860,8860,8860,0
|
|
20240423,091400,4231450,8860,8860,8860,8860,80
|
|
20240423,091300,3522650,9010,9010,9010,9010,1
|
|
20240423,091200,3513640,8870,8870,8870,8870,13
|
|
20240423,091100,3398330,8870,8870,8870,8870,80
|
|
20240423,091000,2688730,8860,8890,8890,8860,140
|
|
20240423,090900,1446230,9010,9010,9010,9010,20
|
|
20240423,090800,1266030,8890,8890,8890,8890,0
|
|
20240423,090700,1266030,8890,8890,8890,8890,50
|
|
20240423,090600,821530,9010,9000,9010,9000,10
|
|
20240423,090500,731450,9010,9010,9010,9010,0
|
|
20240423,090400,731450,9010,9010,9010,9010,0
|
|
20240423,090300,731450,9010,9010,9010,9010,0
|
|
20240423,090200,731450,9010,8900,9010,8900,71
|
|
20240423,090100,99440,9040,9040,9040,9040,0
|
|
20240423,090000,99440,9040,9040,9040,9040,11
|