680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201700,434470380,9830,9830,9830,9830,821
|
|
20240408,201600,434470380,9830,9830,9830,9830,0
|
|
20240408,201500,434470380,9830,9830,9830,9830,0
|
|
20240408,201400,434470380,9830,9830,9830,9830,0
|
|
20240408,201300,434470380,9830,9830,9830,9830,0
|
|
20240408,201200,434470380,9830,9830,9830,9830,0
|
|
20240408,201100,434470380,9830,9830,9830,9830,0
|
|
20240408,201000,434470380,9830,9830,9830,9830,0
|
|
20240408,200900,434470380,9830,9830,9830,9830,0
|
|
20240408,200800,434470380,9830,9830,9830,9830,0
|
|
20240408,200700,434470380,9830,9830,9830,9830,0
|
|
20240408,200600,434470380,9830,9830,9830,9830,0
|
|
20240408,200500,434470380,9830,9830,9830,9830,0
|
|
20240408,200400,434470380,9830,9830,9830,9830,0
|
|
20240408,200300,434470380,9830,9830,9830,9830,0
|
|
20240408,200200,434470380,9830,9830,9830,9830,0
|
|
20240408,200100,434470380,9830,9830,9830,9830,0
|
|
20240408,200000,434470380,9830,9830,9830,9830,0
|
|
20240408,195900,434470380,9830,9830,9830,9830,0
|
|
20240408,195800,434470380,9830,9830,9830,9830,0
|
|
20240408,195700,434470380,9830,9830,9830,9830,0
|
|
20240408,195600,434470380,9830,9830,9830,9830,0
|
|
20240408,195500,434470380,9830,9830,9830,9830,0
|
|
20240408,195400,434470380,9830,9830,9830,9830,0
|
|
20240408,195300,434470380,9830,9830,9830,9830,0
|
|
20240408,195200,434470380,9830,9830,9830,9830,0
|
|
20240408,195100,434470380,9830,9830,9830,9830,0
|
|
20240408,195000,434470380,9830,9830,9830,9830,0
|
|
20240408,194900,434470380,9830,9830,9830,9830,0
|
|
20240408,194800,434470380,9830,9830,9830,9830,0
|
|
20240408,194700,434470380,9830,9830,9830,9830,821
|
|
20240408,194600,434470380,9830,9830,9830,9830,0
|
|
20240408,194500,434470380,9830,9830,9830,9830,0
|
|
20240408,194400,434470380,9830,9830,9830,9830,0
|
|
20240408,194300,434470380,9830,9830,9830,9830,0
|
|
20240408,194200,434470380,9830,9830,9830,9830,0
|
|
20240408,194100,434470380,9830,9830,9830,9830,0
|
|
20240408,194000,434470380,9830,9830,9830,9830,0
|
|
20240408,193900,434470380,9830,9830,9830,9830,0
|
|
20240408,193800,434470380,9830,9830,9830,9830,0
|
|
20240408,193700,434470380,9830,9830,9830,9830,0
|
|
20240408,193600,434470380,9830,9830,9830,9830,0
|
|
20240408,193500,434470380,9830,9830,9830,9830,0
|
|
20240408,193400,434470380,9830,9830,9830,9830,0
|
|
20240408,193300,434470380,9830,9830,9830,9830,0
|
|
20240408,193200,434470380,9830,9830,9830,9830,0
|
|
20240408,193100,434470380,9830,9830,9830,9830,0
|
|
20240408,193000,434470380,9830,9830,9830,9830,0
|
|
20240408,192900,434470380,9830,9830,9830,9830,0
|
|
20240408,192800,434470380,9830,9830,9830,9830,0
|
|
20240408,192700,434470380,9830,9830,9830,9830,0
|
|
20240408,192600,434470380,9830,9830,9830,9830,0
|
|
20240408,192500,434470380,9830,9830,9830,9830,0
|
|
20240408,192400,434470380,9830,9830,9830,9830,0
|
|
20240408,192300,434470380,9830,9830,9830,9830,0
|
|
20240408,192200,434470380,9830,9830,9830,9830,0
|
|
20240408,192100,434470380,9830,9830,9830,9830,0
|
|
20240408,192000,434470380,9830,9830,9830,9830,0
|
|
20240408,191900,434470380,9830,9830,9830,9830,0
|
|
20240408,191800,434470380,9830,9830,9830,9830,0
|
|
20240408,191700,434470380,9830,9830,9830,9830,821
|
|
20240408,191600,434470380,9830,9830,9830,9830,0
|
|
20240408,191500,434470380,9830,9830,9830,9830,0
|
|
20240408,191400,434470380,9830,9830,9830,9830,0
|
|
20240408,191300,434470380,9830,9830,9830,9830,0
|
|
20240408,191200,434470380,9830,9830,9830,9830,0
|
|
20240408,191100,434470380,9830,9830,9830,9830,0
|
|
20240408,191000,434470380,9830,9830,9830,9830,0
|
|
20240408,190900,434470380,9830,9830,9830,9830,0
|
|
20240408,190800,434470380,9830,9830,9830,9830,0
|
|
20240408,190700,434470380,9830,9830,9830,9830,0
|
|
20240408,190600,434470380,9830,9830,9830,9830,0
|
|
20240408,190500,434470380,9830,9830,9830,9830,0
|
|
20240408,190400,434470380,9830,9830,9830,9830,0
|
|
20240408,190300,434470380,9830,9830,9830,9830,0
|
|
20240408,190200,434470380,9830,9830,9830,9830,0
|
|
20240408,190100,434470380,9830,9830,9830,9830,0
|
|
20240408,190000,434470380,9830,9830,9830,9830,0
|
|
20240408,185900,434470380,9830,9830,9830,9830,0
|
|
20240408,185800,434470380,9830,9830,9830,9830,0
|
|
20240408,185700,434470380,9830,9830,9830,9830,0
|
|
20240408,185600,434470380,9830,9830,9830,9830,0
|
|
20240408,185500,434470380,9830,9830,9830,9830,0
|
|
20240408,185400,434470380,9830,9830,9830,9830,0
|
|
20240408,185300,434470380,9830,9830,9830,9830,0
|
|
20240408,185200,434470380,9830,9830,9830,9830,0
|
|
20240408,185100,434470380,9830,9830,9830,9830,0
|
|
20240408,185000,434470380,9830,9830,9830,9830,0
|
|
20240408,184900,434470380,9830,9830,9830,9830,0
|
|
20240408,184800,434470380,9830,9830,9830,9830,0
|
|
20240408,184700,434470380,9830,9830,9830,9830,821
|
|
20240408,184600,434470380,9830,9830,9830,9830,0
|
|
20240408,184500,434470380,9830,9830,9830,9830,0
|
|
20240408,184400,434470380,9830,9830,9830,9830,0
|
|
20240408,184300,434470380,9830,9830,9830,9830,0
|
|
20240408,184200,434470380,9830,9830,9830,9830,0
|
|
20240408,184100,434470380,9830,9830,9830,9830,0
|
|
20240408,184000,434470380,9830,9830,9830,9830,0
|
|
20240408,183900,434470380,9830,9830,9830,9830,0
|
|
20240408,183800,434470380,9830,9830,9830,9830,0
|
|
20240408,183700,434470380,9830,9830,9830,9830,0
|
|
20240408,183600,434470380,9830,9830,9830,9830,0
|
|
20240408,183500,434470380,9830,9830,9830,9830,0
|
|
20240408,183400,434470380,9830,9830,9830,9830,0
|
|
20240408,183300,434470380,9830,9830,9830,9830,0
|
|
20240408,183200,434470380,9830,9830,9830,9830,0
|
|
20240408,183100,434470380,9830,9830,9830,9830,0
|
|
20240408,183000,434470380,9830,9830,9830,9830,0
|
|
20240408,182900,434470380,9830,9830,9830,9830,0
|
|
20240408,182800,434470380,9830,9830,9830,9830,0
|
|
20240408,182700,434470380,9830,9830,9830,9830,0
|
|
20240408,182600,434470380,9830,9830,9830,9830,0
|
|
20240408,182500,434470380,9830,9830,9830,9830,0
|
|
20240408,182400,434470380,9830,9830,9830,9830,0
|
|
20240408,182300,434470380,9830,9830,9830,9830,0
|
|
20240408,182200,434470380,9830,9830,9830,9830,0
|
|
20240408,182100,434470380,9830,9830,9830,9830,0
|
|
20240408,182000,434470380,9830,9830,9830,9830,0
|
|
20240408,181900,434470380,9830,9830,9830,9830,0
|
|
20240408,181800,434470380,9830,9830,9830,9830,0
|
|
20240408,181700,434470380,9830,9830,9830,9830,821
|
|
20240408,181600,434470380,9830,9830,9830,9830,0
|
|
20240408,181500,434470380,9830,9830,9830,9830,0
|
|
20240408,181400,434470380,9830,9830,9830,9830,0
|
|
20240408,181300,434470380,9830,9830,9830,9830,0
|
|
20240408,181200,434470380,9830,9830,9830,9830,0
|
|
20240408,181100,434470380,9830,9830,9830,9830,0
|
|
20240408,181000,434470380,9830,9830,9830,9830,0
|
|
20240408,180900,434470380,9830,9830,9830,9830,0
|
|
20240408,180800,434470380,9830,9830,9830,9830,0
|
|
20240408,180700,434470380,9830,9830,9830,9830,0
|
|
20240408,180600,434470380,9830,9830,9830,9830,0
|
|
20240408,180500,434470380,9830,9830,9830,9830,0
|
|
20240408,180400,434470380,9830,9830,9830,9830,0
|
|
20240408,180300,434470380,9830,9830,9830,9830,0
|
|
20240408,180200,434470380,9830,9830,9830,9830,0
|
|
20240408,180100,434470380,9830,9830,9830,9830,0
|
|
20240408,180000,434470380,9830,9830,9830,9830,0
|
|
20240408,175900,434470380,9830,9830,9830,9830,0
|
|
20240408,175800,434470380,9830,9830,9830,9830,0
|
|
20240408,175700,434470380,9830,9830,9830,9830,0
|
|
20240408,175600,434470380,9830,9830,9830,9830,0
|
|
20240408,175500,434470380,9830,9830,9830,9830,0
|
|
20240408,175400,434470380,9830,9830,9830,9830,0
|
|
20240408,175300,434470380,9830,9830,9830,9830,0
|
|
20240408,175200,434470380,9830,9830,9830,9830,0
|
|
20240408,175100,434470380,9830,9830,9830,9830,0
|
|
20240408,175000,434470380,9830,9830,9830,9830,0
|
|
20240408,174900,434470380,9830,9830,9830,9830,0
|
|
20240408,174800,434470380,9830,9830,9830,9830,0
|
|
20240408,174700,434470380,9830,9830,9830,9830,821
|
|
20240408,174600,434470380,9830,9830,9830,9830,0
|
|
20240408,174500,434470380,9830,9830,9830,9830,0
|
|
20240408,174400,434470380,9830,9830,9830,9830,0
|
|
20240408,174300,434470380,9830,9830,9830,9830,0
|
|
20240408,174200,434470380,9830,9830,9830,9830,0
|
|
20240408,174100,434470380,9830,9830,9830,9830,0
|
|
20240408,174000,434470380,9830,9830,9830,9830,0
|
|
20240408,173900,434470380,9830,9830,9830,9830,0
|
|
20240408,173800,434470380,9830,9830,9830,9830,0
|
|
20240408,173700,434470380,9830,9830,9830,9830,0
|
|
20240408,173600,434470380,9830,9830,9830,9830,0
|
|
20240408,173500,434470380,9830,9830,9830,9830,0
|
|
20240408,173400,434470380,9830,9830,9830,9830,0
|
|
20240408,173300,434470380,9830,9830,9830,9830,0
|
|
20240408,173200,434470380,9830,9830,9830,9830,0
|
|
20240408,173100,434470380,9830,9830,9830,9830,0
|
|
20240408,173000,434470380,9830,9830,9830,9830,0
|
|
20240408,172900,434470380,9830,9830,9830,9830,0
|
|
20240408,172800,434470380,9830,9830,9830,9830,0
|
|
20240408,172700,434470380,9830,9830,9830,9830,0
|
|
20240408,172600,434470380,9830,9830,9830,9830,0
|
|
20240408,172500,434470380,9830,9830,9830,9830,0
|
|
20240408,172400,434470380,9830,9830,9830,9830,0
|
|
20240408,172300,434470380,9830,9830,9830,9830,0
|
|
20240408,172200,434470380,9830,9830,9830,9830,0
|
|
20240408,172100,434470380,9830,9830,9830,9830,0
|
|
20240408,172000,434470380,9830,9830,9830,9830,0
|
|
20240408,171900,434470380,9830,9830,9830,9830,0
|
|
20240408,171800,434470380,9830,9830,9830,9830,0
|
|
20240408,171700,434470380,9830,9830,9830,9830,821
|
|
20240408,171600,434470380,9830,9830,9830,9830,0
|
|
20240408,171500,434470380,9830,9830,9830,9830,0
|
|
20240408,171400,434470380,9830,9830,9830,9830,0
|
|
20240408,171300,434470380,9830,9830,9830,9830,0
|
|
20240408,171200,434470380,9830,9830,9830,9830,0
|
|
20240408,171100,434470380,9830,9830,9830,9830,0
|
|
20240408,171000,434470380,9830,9830,9830,9830,0
|
|
20240408,170900,434470380,9830,9830,9830,9830,0
|
|
20240408,170800,434470380,9830,9830,9830,9830,0
|
|
20240408,170700,434470380,9830,9830,9830,9830,0
|
|
20240408,170600,434470380,9830,9830,9830,9830,0
|
|
20240408,170500,434470380,9830,9830,9830,9830,0
|
|
20240408,170400,434470380,9830,9830,9830,9830,0
|
|
20240408,170300,434470380,9830,9830,9830,9830,0
|
|
20240408,170200,434470380,9830,9830,9830,9830,0
|
|
20240408,170100,434470380,9830,9830,9830,9830,0
|
|
20240408,170000,434470380,9830,9830,9830,9830,0
|
|
20240408,165900,434470380,9830,9830,9830,9830,0
|
|
20240408,165800,434470380,9830,9830,9830,9830,0
|
|
20240408,165700,434470380,9830,9830,9830,9830,0
|
|
20240408,165600,434470380,9830,9830,9830,9830,0
|
|
20240408,165500,434470380,9830,9830,9830,9830,0
|
|
20240408,165400,434470380,9830,9830,9830,9830,0
|
|
20240408,165300,434470380,9830,9830,9830,9830,0
|
|
20240408,165200,434470380,9830,9830,9830,9830,0
|
|
20240408,165100,434470380,9830,9830,9830,9830,0
|
|
20240408,165000,434470380,9830,9830,9830,9830,0
|
|
20240408,164900,434470380,9830,9830,9830,9830,0
|
|
20240408,164800,434470380,9830,9830,9830,9830,0
|
|
20240408,164700,434470380,9830,9830,9830,9830,821
|
|
20240408,164600,434470380,9830,9830,9830,9830,0
|
|
20240408,164500,434470380,9830,9830,9830,9830,0
|
|
20240408,164400,434470380,9830,9830,9830,9830,0
|
|
20240408,164300,434470380,9830,9830,9830,9830,0
|
|
20240408,164200,434470380,9830,9830,9830,9830,0
|
|
20240408,164100,434470380,9830,9830,9830,9830,0
|
|
20240408,164000,434470380,9830,9830,9830,9830,0
|
|
20240408,163900,434470380,9830,9830,9830,9830,0
|
|
20240408,163800,434470380,9830,9830,9830,9830,0
|
|
20240408,163700,434470380,9830,9830,9830,9830,0
|
|
20240408,163600,434470380,9830,9830,9830,9830,0
|
|
20240408,163500,434470380,9830,9830,9830,9830,0
|
|
20240408,163400,434470380,9830,9830,9830,9830,0
|
|
20240408,163300,434470380,9830,9830,9830,9830,0
|
|
20240408,163200,434470380,9830,9830,9830,9830,0
|
|
20240408,163100,434470380,9830,9830,9830,9830,0
|
|
20240408,163000,434470380,9830,9830,9830,9830,0
|
|
20240408,162900,434470380,9830,9830,9830,9830,0
|
|
20240408,162800,434470380,9830,9830,9830,9830,0
|
|
20240408,162700,434470380,9830,9830,9830,9830,0
|
|
20240408,162600,434470380,9830,9830,9830,9830,0
|
|
20240408,162500,434470380,9830,9830,9830,9830,0
|
|
20240408,162400,434470380,9830,9830,9830,9830,0
|
|
20240408,162300,434470380,9830,9830,9830,9830,0
|
|
20240408,162200,434470380,9830,9830,9830,9830,0
|
|
20240408,162100,434470380,9830,9830,9830,9830,0
|
|
20240408,162000,434470380,9830,9830,9830,9830,0
|
|
20240408,161900,434470380,9830,9830,9830,9830,0
|
|
20240408,161800,434470380,9830,9830,9830,9830,0
|
|
20240408,161700,434470380,9830,9830,9830,9830,821
|
|
20240408,161600,434470380,9830,9830,9830,9830,0
|
|
20240408,161500,434470380,9830,9830,9830,9830,0
|
|
20240408,161400,434470380,9830,9830,9830,9830,0
|
|
20240408,161300,434470380,9830,9830,9830,9830,0
|
|
20240408,161200,434470380,9830,9830,9830,9830,0
|
|
20240408,161100,434470380,9830,9830,9830,9830,0
|
|
20240408,161000,434470380,9830,9830,9830,9830,0
|
|
20240408,160900,434470380,9830,9830,9830,9830,0
|
|
20240408,160800,434470380,9830,9830,9830,9830,0
|
|
20240408,160700,434470380,9830,9830,9830,9830,0
|
|
20240408,160600,434470380,9830,9830,9830,9830,0
|
|
20240408,160500,434470380,9830,9830,9830,9830,0
|
|
20240408,160400,434470380,9830,9830,9830,9830,0
|
|
20240408,160300,434470380,9830,9830,9830,9830,0
|
|
20240408,160200,434470380,9830,9830,9830,9830,0
|
|
20240408,160100,434470380,9830,9830,9830,9830,0
|
|
20240408,160000,434470380,9830,9830,9830,9830,0
|
|
20240408,155900,434470380,9830,9830,9830,9830,0
|
|
20240408,155800,434470380,9830,9830,9830,9830,0
|
|
20240408,155700,434470380,9830,9830,9830,9830,0
|
|
20240408,155600,434470380,9830,9830,9830,9830,0
|
|
20240408,155500,434470380,9830,9830,9830,9830,0
|
|
20240408,155400,434470380,9830,9830,9830,9830,0
|
|
20240408,155300,434470380,9830,9830,9830,9830,0
|
|
20240408,155200,434470380,9830,9830,9830,9830,0
|
|
20240408,155100,434470380,9830,9830,9830,9830,0
|
|
20240408,155000,434470380,9830,9830,9830,9830,0
|
|
20240408,154900,434470380,9830,9830,9830,9830,0
|
|
20240408,154800,434470380,9830,9830,9830,9830,0
|
|
20240408,154700,434470380,9830,9830,9830,9830,821
|
|
20240408,154600,434470380,9830,9830,9830,9830,0
|
|
20240408,154500,434470380,9830,9830,9830,9830,0
|
|
20240408,154400,434470380,9830,9830,9830,9830,0
|
|
20240408,154300,434470380,9830,9830,9830,9830,0
|
|
20240408,154200,434470380,9830,9830,9830,9830,0
|
|
20240408,154100,434470380,9830,9830,9830,9830,0
|
|
20240408,154000,434470380,9830,9830,9830,9830,0
|
|
20240408,153900,434470380,9830,9830,9830,9830,0
|
|
20240408,153800,434470380,9830,9830,9830,9830,0
|
|
20240408,153700,434470380,9830,9830,9830,9830,0
|
|
20240408,153600,434470380,9830,9830,9830,9830,0
|
|
20240408,153500,434470380,9830,9830,9830,9830,0
|
|
20240408,153400,434470380,9830,9830,9830,9830,0
|
|
20240408,153300,434470380,9830,9830,9830,9830,0
|
|
20240408,153200,434470380,9830,9830,9830,9830,0
|
|
20240408,153100,434470380,9830,9830,9830,9830,0
|
|
20240408,153000,434470380,9830,9830,9830,9830,821
|
|
20240408,152900,426399950,9840,9840,9840,9840,0
|
|
20240408,152800,426399950,9840,9840,9840,9840,0
|
|
20240408,152700,426399950,9840,9840,9840,9840,0
|
|
20240408,152600,426399950,9840,9840,9840,9840,0
|
|
20240408,152500,426399950,9840,9840,9840,9840,0
|
|
20240408,152400,426399950,9840,9840,9840,9840,0
|
|
20240408,152300,426399950,9840,9840,9840,9840,0
|
|
20240408,152200,426399950,9840,9840,9840,9840,0
|
|
20240408,152100,426399950,9840,9840,9840,9840,0
|
|
20240408,152000,426399950,9840,9840,9840,9840,0
|
|
20240408,151900,426399950,9840,9830,9840,9830,57
|
|
20240408,151800,425839600,9830,9830,9830,9830,20
|
|
20240408,151700,425643000,9850,9830,9850,9830,30
|
|
20240408,151600,425348080,9830,9840,9840,9830,100
|
|
20240408,151500,424364830,9840,9840,9840,9840,0
|
|
20240408,151400,424364830,9840,9840,9840,9840,83
|
|
20240408,151300,423548110,9840,9840,9840,9840,0
|
|
20240408,151200,423548110,9840,9830,9840,9830,79
|
|
20240408,151100,422770810,9840,9840,9840,9840,0
|
|
20240408,151000,422770810,9840,9830,9840,9830,11
|
|
20240408,150900,422662580,9830,9840,9840,9830,38
|
|
20240408,150800,422289010,9850,9850,9850,9850,0
|
|
20240408,150700,422289010,9850,9850,9850,9850,0
|
|
20240408,150600,422289010,9850,9850,9850,9850,13
|
|
20240408,150500,422160960,9850,9850,9850,9850,0
|
|
20240408,150400,422160960,9850,9850,9850,9850,2
|
|
20240408,150300,422141260,9850,9850,9850,9850,1
|
|
20240408,150200,422131410,9840,9840,9840,9840,63
|
|
20240408,150100,421511490,9830,9830,9830,9830,0
|
|
20240408,150000,421511490,9830,9830,9830,9830,1
|
|
20240408,145900,421501660,9840,9840,9840,9840,5
|
|
20240408,145800,421452460,9840,9840,9840,9840,11
|
|
20240408,145700,421344220,9850,9850,9850,9850,1
|
|
20240408,145600,421334370,9840,9840,9840,9840,1
|
|
20240408,145500,421324530,9840,9840,9840,9840,251
|
|
20240408,145400,418854690,9830,9830,9830,9830,0
|
|
20240408,145300,418854690,9830,9830,9830,9830,137
|
|
20240408,145200,417507980,9830,9830,9830,9830,216
|
|
20240408,145100,415384700,9820,9830,9830,9820,201
|
|
20240408,145000,413410870,9820,9830,9830,9820,49
|
|
20240408,144900,412929210,9830,9830,9830,9830,0
|
|
20240408,144800,412929210,9830,9820,9830,9820,36
|
|
20240408,144700,412575680,9820,9830,9830,9820,1435
|
|
20240408,144600,398477940,9840,9840,9840,9840,0
|
|
20240408,144500,398477940,9840,9850,9850,9840,22
|
|
20240408,144400,398261450,9850,9850,9850,9850,0
|
|
20240408,144300,398261450,9850,9850,9850,9850,1
|
|
20240408,144200,398251600,9860,9860,9860,9860,1
|
|
20240408,144100,398241740,9850,9850,9850,9850,0
|
|
20240408,144000,398241740,9850,9850,9850,9850,0
|
|
20240408,143900,398241740,9850,9850,9850,9850,0
|
|
20240408,143800,398241740,9850,9850,9850,9850,50
|
|
20240408,143700,397749240,9860,9860,9860,9860,0
|
|
20240408,143600,397749240,9860,9860,9860,9860,0
|
|
20240408,143500,397749240,9860,9860,9860,9860,0
|
|
20240408,143400,397749240,9860,9860,9860,9860,0
|
|
20240408,143300,397749240,9860,9860,9860,9860,2
|
|
20240408,143200,397729520,9830,9860,9860,9830,1441
|
|
20240408,143100,383554400,9890,9890,9890,9890,1
|
|
20240408,143000,383544510,9880,9880,9880,9880,203
|
|
20240408,142900,381538870,9900,9890,9940,9890,1058
|
|
20240408,142800,371050400,9910,9850,9910,9850,623
|
|
20240408,142700,364890530,9860,9860,9860,9860,1
|
|
20240408,142600,364880670,9850,9850,9850,9850,10
|
|
20240408,142500,364782170,9850,9850,9850,9850,0
|
|
20240408,142400,364782170,9850,9850,9850,9850,0
|
|
20240408,142300,364782170,9850,9850,9850,9850,0
|
|
20240408,142200,364782170,9850,9840,9850,9840,201
|
|
20240408,142100,362802330,9850,9850,9850,9850,0
|
|
20240408,142000,362802330,9850,9850,9850,9850,0
|
|
20240408,141900,362802330,9850,9850,9850,9850,11
|
|
20240408,141800,362693980,9840,9840,9840,9840,0
|
|
20240408,141700,362693980,9840,9840,9840,9840,0
|
|
20240408,141600,362693980,9840,9840,9840,9840,226
|
|
20240408,141500,360470140,9840,9830,9840,9830,78
|
|
20240408,141400,359703380,9830,9840,9840,9830,64
|
|
20240408,141300,359073950,9830,9830,9830,9830,28
|
|
20240408,141200,358798710,9840,9830,9840,9830,19
|
|
20240408,141100,358611930,9830,9840,9840,9830,49
|
|
20240408,141000,358130250,9830,9840,9840,9830,18
|
|
20240408,140900,357953300,9830,9830,9830,9830,0
|
|
20240408,140800,357953300,9830,9830,9830,9830,0
|
|
20240408,140700,357953300,9830,9830,9840,9830,35
|
|
20240408,140600,357609240,9830,9830,9830,9830,20
|
|
20240408,140500,357412640,9830,9830,9830,9830,0
|
|
20240408,140400,357412640,9830,9830,9830,9830,0
|
|
20240408,140300,357412640,9830,9830,9830,9830,0
|
|
20240408,140200,357412640,9830,9830,9830,9830,52
|
|
20240408,140100,356901480,9830,9830,9830,9830,0
|
|
20240408,140000,356901480,9830,9830,9830,9830,1
|
|
20240408,135900,356891650,9840,9830,9840,9830,24
|
|
20240408,135800,356655690,9830,9840,9840,9830,35
|
|
20240408,135700,356311600,9840,9830,9840,9830,25
|
|
20240408,135600,356065800,9840,9840,9840,9840,4
|
|
20240408,135500,356026440,9840,9840,9840,9840,31
|
|
20240408,135400,355721400,9840,9840,9840,9840,81
|
|
20240408,135300,354924360,9830,9830,9830,9830,2
|
|
20240408,135200,354904700,9840,9840,9840,9840,2
|
|
20240408,135100,354885020,9840,9840,9840,9840,0
|
|
20240408,135000,354885020,9840,9840,9840,9840,5
|
|
20240408,134900,354835820,9840,9840,9840,9840,2
|
|
20240408,134800,354816140,9840,9840,9840,9840,115
|
|
20240408,134700,353684540,9840,9840,9840,9840,40
|
|
20240408,134600,353290940,9840,9830,9840,9830,2
|
|
20240408,134500,353271270,9830,9830,9830,9830,954
|
|
20240408,134400,343893450,9820,9830,9830,9820,86
|
|
20240408,134300,343048410,9830,9830,9830,9830,4
|
|
20240408,134200,343009090,9830,9830,9830,9830,0
|
|
20240408,134100,343009090,9830,9830,9830,9830,553
|
|
20240408,134000,337573100,9840,9830,9840,9830,34
|
|
20240408,133900,337238860,9840,9830,9840,9830,25
|
|
20240408,133800,336993060,9830,9830,9830,9830,1
|
|
20240408,133700,336983230,9840,9840,9840,9840,3
|
|
20240408,133600,336953710,9820,9820,9820,9820,0
|
|
20240408,133500,336953710,9820,9820,9840,9820,201
|
|
20240408,133400,334979870,9820,9830,9830,9820,13
|
|
20240408,133300,334852180,9810,9830,9830,9810,2666
|
|
20240408,133200,308676800,9840,9840,9840,9840,5
|
|
20240408,133100,308627600,9840,9840,9840,9840,5
|
|
20240408,133000,308578400,9850,9850,9850,9850,2
|
|
20240408,132900,308558700,9850,9850,9850,9850,0
|
|
20240408,132800,308558700,9850,9840,9850,9840,20
|
|
20240408,132700,308361840,9830,9830,9830,9830,159
|
|
20240408,132600,306798870,9830,9830,9830,9830,45
|
|
20240408,132500,306356520,9830,9850,9850,9830,363
|
|
20240408,132400,302787590,9840,9850,9850,9840,3
|
|
20240408,132300,302758050,9850,9850,9850,9850,263
|
|
20240408,132200,300167500,9840,9830,9840,9830,60
|
|
20240408,132100,299577140,9830,9830,9830,9830,55
|
|
20240408,132000,299036490,9830,9830,9830,9830,53
|
|
20240408,131900,298515500,9840,9840,9840,9840,0
|
|
20240408,131800,298515500,9840,9840,9840,9840,3
|
|
20240408,131700,298485980,9830,9840,9840,9830,252
|
|
20240408,131600,296008770,9840,9840,9840,9840,62
|
|
20240408,131500,295398690,9840,9840,9840,9830,843
|
|
20240408,131400,287111880,9840,9830,9840,9830,767
|
|
20240408,131300,279571970,9840,9840,9840,9840,86
|
|
20240408,131200,278725730,9840,9830,9840,9830,897
|
|
20240408,131100,269908130,9830,9850,9850,9820,2657
|
|
20240408,131000,243798680,9860,9850,9860,9850,6
|
|
20240408,130900,243739530,9860,9860,9860,9860,0
|
|
20240408,130800,243739530,9860,9860,9860,9860,2
|
|
20240408,130700,243719810,9860,9860,9860,9860,0
|
|
20240408,130600,243719810,9860,9850,9860,9850,15
|
|
20240408,130500,243572010,9860,9860,9860,9850,26
|
|
20240408,130400,243315820,9860,9860,9860,9860,0
|
|
20240408,130300,243315820,9860,9860,9860,9860,7
|
|
20240408,130200,243246800,9850,9850,9850,9850,8
|
|
20240408,130100,243168000,9840,9840,9840,9840,0
|
|
20240408,130000,243168000,9840,9840,9840,9840,0
|
|
20240408,125900,243168000,9840,9840,9840,9840,0
|
|
20240408,125800,243168000,9840,9850,9850,9840,129
|
|
20240408,125700,241898610,9860,9830,9870,9830,164
|
|
20240408,125600,240284080,9830,9840,9840,9830,1160
|
|
20240408,125500,228871230,9830,9840,9840,9830,1164
|
|
20240408,125400,217418740,9840,9860,9860,9840,215
|
|
20240408,125300,215301140,9870,9870,9870,9870,2
|
|
20240408,125200,215281400,9850,9870,9870,9850,100
|
|
20240408,125100,214295420,9860,9860,9860,9860,0
|
|
20240408,125000,214295420,9860,9870,9870,9860,17
|
|
20240408,124900,214127670,9880,9880,9880,9880,1
|
|
20240408,124800,214117790,9880,9870,9880,9870,6
|
|
20240408,124700,214058520,9870,9870,9870,9870,0
|
|
20240408,124600,214058520,9870,9870,9870,9870,0
|
|
20240408,124500,214058520,9870,9870,9870,9870,12
|
|
20240408,124400,213940080,9880,9880,9880,9880,0
|
|
20240408,124300,213940080,9880,9850,9880,9850,11
|
|
20240408,124200,213831700,9890,9890,9890,9890,0
|
|
20240408,124100,213831700,9890,9890,9890,9890,0
|
|
20240408,124000,213831700,9890,9860,9890,9840,713
|
|
20240408,123900,206809190,9850,9880,9880,9850,1260
|
|
20240408,123800,194384010,9890,9890,9890,9890,0
|
|
20240408,123700,194384010,9890,9890,9890,9890,5
|
|
20240408,123600,194334560,9890,9890,9890,9890,0
|
|
20240408,123500,194334560,9890,9890,9890,9890,3
|
|
20240408,123400,194304890,9880,9890,9890,9880,7
|
|
20240408,123300,194235690,9890,9890,9890,9890,5
|
|
20240408,123200,194186240,9880,9890,9890,9880,153
|
|
20240408,123100,192674570,9890,9890,9890,9890,0
|
|
20240408,123000,192674570,9890,9890,9890,9890,6
|
|
20240408,122900,192615230,9890,9890,9890,9890,0
|
|
20240408,122800,192615230,9890,9890,9890,9890,2
|
|
20240408,122700,192595450,9880,9880,9880,9880,1
|
|
20240408,122600,192585570,9890,9890,9890,9890,5
|
|
20240408,122500,192536120,9890,9890,9890,9890,4
|
|
20240408,122400,192496560,9890,9890,9890,9890,0
|
|
20240408,122300,192496560,9890,9890,9890,9890,4
|
|
20240408,122200,192457000,9880,9880,9880,9880,0
|
|
20240408,122100,192457000,9880,9890,9890,9880,12
|
|
20240408,122000,192338400,9880,9880,9880,9880,0
|
|
20240408,121900,192338400,9880,9890,9890,9880,6
|
|
20240408,121800,192279070,9890,9890,9890,9890,0
|
|
20240408,121700,192279070,9890,9890,9890,9890,2
|
|
20240408,121600,192259290,9890,9890,9890,9890,0
|
|
20240408,121500,192259290,9890,9890,9890,9890,4
|
|
20240408,121400,192219730,9890,9890,9890,9890,4
|
|
20240408,121300,192180170,9880,9880,9880,9880,0
|
|
20240408,121200,192180170,9880,9890,9890,9880,6
|
|
20240408,121100,192120840,9890,9890,9890,9890,0
|
|
20240408,121000,192120840,9890,9890,9890,9890,0
|
|
20240408,120900,192120840,9890,9880,9890,9880,11
|
|
20240408,120800,192012150,9880,9880,9880,9880,6
|
|
20240408,120700,191952870,9880,9880,9880,9880,5
|
|
20240408,120600,191903470,9880,9880,9880,9880,4
|
|
20240408,120500,191863950,9870,9870,9870,9870,2
|
|
20240408,120400,191844210,9880,9880,9880,9880,5
|
|
20240408,120300,191794810,9880,9880,9880,9880,53
|
|
20240408,120200,191271170,9870,9870,9870,9870,10
|
|
20240408,120100,191172470,9880,9880,9880,9880,5
|
|
20240408,120000,191123070,9870,9870,9870,9870,43
|
|
20240408,115900,190698660,9880,9880,9880,9880,3
|
|
20240408,115800,190669020,9870,9870,9870,9870,2
|
|
20240408,115700,190649280,9880,9880,9880,9880,5
|
|
20240408,115600,190599880,9880,9880,9880,9880,0
|
|
20240408,115500,190599880,9880,9870,9880,9870,52
|
|
20240408,115400,190086620,9880,9880,9880,9880,15
|
|
20240408,115300,189938420,9870,9870,9870,9870,33
|
|
20240408,115200,189612710,9880,9880,9880,9880,3
|
|
20240408,115100,189583070,9870,9870,9870,9870,1
|
|
20240408,115000,189573200,9860,9860,9860,9860,34
|
|
20240408,114900,189237960,9880,9860,9880,9860,56
|
|
20240408,114800,188685780,9860,9890,9890,9860,861
|
|
20240408,114700,180187700,9890,9890,9890,9890,0
|
|
20240408,114600,180187700,9890,9890,9890,9890,6
|
|
20240408,114500,180128360,9890,9890,9890,9890,0
|
|
20240408,114400,180128360,9890,9880,9890,9880,10
|
|
20240408,114300,180029540,9880,9890,9890,9880,7
|
|
20240408,114200,179960320,9890,9890,9890,9890,1
|
|
20240408,114100,179950430,9870,9870,9870,9870,0
|
|
20240408,114000,179950430,9870,9880,9880,9870,700
|
|
20240408,113900,173039040,9890,9890,9890,9890,63
|
|
20240408,113800,172415970,9890,9890,9890,9890,4
|
|
20240408,113700,172376410,9890,9890,9890,9890,17
|
|
20240408,113600,172208280,9880,9880,9880,9880,1
|
|
20240408,113500,172198400,9890,9890,9890,9890,7
|
|
20240408,113400,172129170,9890,9890,9890,9890,2
|
|
20240408,113300,172109390,9890,9890,9890,9890,2
|
|
20240408,113200,172089610,9890,9890,9890,9890,4
|
|
20240408,113100,172050050,9890,9890,9890,9890,0
|
|
20240408,113000,172050050,9890,9890,9890,9890,3
|
|
20240408,112900,172020380,9880,9880,9880,9880,1
|
|
20240408,112800,172010500,9890,9890,9890,9890,19
|
|
20240408,112700,171822590,9880,9880,9880,9880,0
|
|
20240408,112600,171822590,9880,9890,9890,9880,352
|
|
20240408,112500,168342810,9890,9890,9890,9890,0
|
|
20240408,112400,168342810,9890,9890,9890,9890,5
|
|
20240408,112300,168293360,9890,9890,9890,9890,2
|
|
20240408,112200,168273580,9880,9880,9880,9880,26
|
|
20240408,112100,168016700,9890,9890,9890,9890,6
|
|
20240408,112000,167957360,9890,9890,9890,9890,0
|
|
20240408,111900,167957360,9890,9890,9890,9890,2
|
|
20240408,111800,167937580,9900,9900,9900,9900,0
|
|
20240408,111700,167937580,9900,9900,9900,9900,0
|
|
20240408,111600,167937580,9900,9880,9900,9880,128
|
|
20240408,111500,166672920,9890,9900,9900,9890,9
|
|
20240408,111400,166583900,9900,9900,9900,9900,0
|
|
20240408,111300,166583900,9900,9900,9900,9900,10
|
|
20240408,111200,166484900,9910,9910,9910,9910,2
|
|
20240408,111100,166465080,9900,9900,9900,9900,0
|
|
20240408,111000,166465080,9900,9900,9900,9900,2
|
|
20240408,110900,166445280,9900,9900,9900,9900,0
|
|
20240408,110800,166445280,9900,9900,9900,9900,1
|
|
20240408,110700,166435380,9900,9900,9900,9900,0
|
|
20240408,110600,166435380,9900,9900,9900,9900,5
|
|
20240408,110500,166385880,9890,9890,9890,9890,9
|
|
20240408,110400,166296870,9900,9900,9900,9900,0
|
|
20240408,110300,166296870,9900,9900,9900,9900,15
|
|
20240408,110200,166148370,9910,9910,9910,9910,4
|
|
20240408,110100,166108730,9890,9900,9900,9890,9
|
|
20240408,110000,166019640,9910,9910,9910,9910,1
|
|
20240408,105900,166009730,9880,9880,9880,9880,0
|
|
20240408,105800,166009730,9880,9880,9880,9880,1
|
|
20240408,105700,165999850,9880,9890,9890,9880,80
|
|
20240408,105600,165209390,9870,9870,9870,9870,0
|
|
20240408,105500,165209390,9870,9870,9870,9870,0
|
|
20240408,105400,165209390,9870,9900,9900,9870,190
|
|
20240408,105300,163332480,9900,9900,9900,9900,1
|
|
20240408,105200,163322580,9900,9900,9900,9900,0
|
|
20240408,105100,163322580,9900,9900,9900,9900,259
|
|
20240408,105000,160758480,9910,9910,9910,9910,2
|
|
20240408,104900,160738660,9910,9910,9910,9910,4
|
|
20240408,104800,160699020,9910,9910,9910,9910,0
|
|
20240408,104700,160699020,9910,9910,9910,9910,105
|
|
20240408,104600,159658470,9910,9900,9910,9900,300
|
|
20240408,104500,156688440,9910,9910,9910,9910,0
|
|
20240408,104400,156688440,9910,9890,9910,9880,31
|
|
20240408,104300,156382110,9900,9900,9900,9900,3
|
|
20240408,104200,156352410,9900,9900,9900,9900,0
|
|
20240408,104100,156352410,9900,9900,9900,9900,6
|
|
20240408,104000,156293010,9900,9900,9900,9900,0
|
|
20240408,103900,156293010,9900,9900,9900,9900,3
|
|
20240408,103800,156263310,9900,9900,9900,9900,6
|
|
20240408,103700,156203910,9900,9900,9900,9900,0
|
|
20240408,103600,156203910,9900,9900,9900,9900,3
|
|
20240408,103500,156174210,9910,9910,9910,9910,3
|
|
20240408,103400,156144480,9910,9910,9910,9910,0
|
|
20240408,103300,156144480,9910,9910,9910,9910,3
|
|
20240408,103200,156114750,9900,9900,9900,9900,0
|
|
20240408,103100,156114750,9900,9900,9900,9900,4
|
|
20240408,103000,156075150,9900,9900,9900,9900,5
|
|
20240408,102900,156025650,9900,9900,9900,9900,0
|
|
20240408,102800,156025650,9900,9900,9900,9900,0
|
|
20240408,102700,156025650,9900,9900,9900,9900,2
|
|
20240408,102600,156005850,9880,9900,9900,9880,1305
|
|
20240408,102500,143112340,9890,9890,9890,9890,0
|
|
20240408,102400,143112340,9890,9890,9890,9890,1
|
|
20240408,102300,143102450,9880,9900,9900,9880,200
|
|
20240408,102200,141124140,9910,9910,9910,9910,5
|
|
20240408,102100,141074590,9920,9920,9920,9920,3
|
|
20240408,102000,141044830,9910,9910,9910,9910,282
|
|
20240408,101900,138250210,9910,9900,9910,9900,142
|
|
20240408,101800,136844400,9890,9890,9890,9890,0
|
|
20240408,101700,136844400,9890,9900,9900,9890,4
|
|
20240408,101600,136804810,9900,9890,9900,9890,133
|
|
20240408,101500,135489430,9900,9900,9900,9900,4
|
|
20240408,101400,135449830,9900,9900,9900,9900,0
|
|
20240408,101300,135449830,9900,9900,9900,9900,4
|
|
20240408,101200,135410230,9900,9900,9900,9900,10
|
|
20240408,101100,135311230,9900,9900,9900,9900,4
|
|
20240408,101000,135271630,9880,9900,9900,9880,35
|
|
20240408,100900,134925680,9890,9890,9890,9890,1
|
|
20240408,100800,134915790,9900,9900,9900,9900,6
|
|
20240408,100700,134856390,9900,9900,9900,9900,0
|
|
20240408,100600,134856390,9900,9900,9900,9900,2
|
|
20240408,100500,134836590,9900,9900,9900,9900,10
|
|
20240408,100400,134737590,9900,9900,9900,9900,4
|
|
20240408,100300,134697990,9900,9890,9900,9890,5
|
|
20240408,100200,134648510,9900,9900,9900,9900,4
|
|
20240408,100100,134608910,9900,9900,9900,9900,1
|
|
20240408,100000,134599010,9880,9880,9880,9880,317
|
|
20240408,095900,131467050,9880,9880,9880,9880,3
|
|
20240408,095800,131437410,9870,9870,9870,9870,98
|
|
20240408,095700,130470150,9870,9870,9880,9870,7
|
|
20240408,095600,130401020,9880,9870,9880,9870,101
|
|
20240408,095500,129403150,9880,9880,9880,9880,4
|
|
20240408,095400,129363630,9870,9870,9870,9870,78
|
|
20240408,095300,128593770,9880,9880,9880,9880,7
|
|
20240408,095200,128524610,9880,9900,9900,9880,20
|
|
20240408,095100,128326900,9900,9900,9900,9900,3
|
|
20240408,095000,128297200,9880,9880,9880,9880,0
|
|
20240408,094900,128297200,9880,9880,9880,9880,0
|
|
20240408,094800,128297200,9880,9860,9880,9860,95
|
|
20240408,094700,127360480,9870,9890,9890,9860,2106
|
|
20240408,094600,106577460,9900,9900,9900,9900,17
|
|
20240408,094500,106409160,9900,9900,9900,9900,0
|
|
20240408,094400,106409160,9900,9900,9900,9900,6
|
|
20240408,094300,106349760,9880,9880,9880,9880,0
|
|
20240408,094200,106349760,9880,9880,9880,9880,0
|
|
20240408,094100,106349760,9880,9870,9880,9870,816
|
|
20240408,094000,98292840,9870,9880,9880,9870,40
|
|
20240408,093900,97897960,9880,9880,9880,9880,44
|
|
20240408,093800,97463240,9880,9890,9890,9880,127
|
|
20240408,093700,96208450,9880,9880,9880,9880,30
|
|
20240408,093600,95912050,9880,9880,9880,9880,197
|
|
20240408,093500,93965690,9880,9910,9910,9880,69
|
|
20240408,093400,93283910,9880,9900,9900,9880,784
|
|
20240408,093300,85532630,9910,9900,9910,9880,346
|
|
20240408,093200,82107320,9900,9900,9910,9810,3616
|
|
20240408,093100,46509020,9910,9940,9940,9900,2595
|
|
20240408,093000,20791830,9950,9950,9950,9950,146
|
|
20240408,092900,19339130,9960,9960,9960,9960,3
|
|
20240408,092800,19309250,9960,9960,9960,9960,3
|
|
20240408,092700,19279370,9960,9960,9960,9960,55
|
|
20240408,092600,18731570,9970,9970,9970,9970,0
|
|
20240408,092500,18731570,9970,9970,9970,9970,3
|
|
20240408,092400,18701660,9980,9980,9980,9980,0
|
|
20240408,092300,18701660,9980,9980,9980,9980,1
|
|
20240408,092200,18691680,9960,9960,9960,9960,0
|
|
20240408,092100,18691680,9960,9960,9960,9960,0
|
|
20240408,092000,18691680,9960,9960,9960,9960,0
|
|
20240408,091900,18691680,9960,9960,9960,9960,87
|
|
20240408,091800,17825160,9970,9970,9970,9960,390
|
|
20240408,091700,13939570,10000,10000,10000,10000,0
|
|
20240408,091600,13939570,10000,9980,10000,9980,9
|
|
20240408,091500,13849630,9970,9980,9980,9970,265
|
|
20240408,091400,11207570,9980,9980,9980,9980,1
|
|
20240408,091300,11197590,9980,9980,9980,9980,0
|
|
20240408,091200,11197590,9980,9980,9980,9980,1
|
|
20240408,091100,11187610,10010,10010,10010,10010,0
|
|
20240408,091000,11187610,10010,10010,10010,10010,0
|
|
20240408,090900,11187610,10010,10010,10010,10010,0
|
|
20240408,090800,11187610,10010,10010,10010,10010,0
|
|
20240408,090700,11187610,10010,10010,10010,10010,1
|
|
20240408,090600,11177600,9970,9980,9980,9970,16
|
|
20240408,090500,11018060,9970,9970,9980,9970,807
|
|
20240408,090400,2971640,9970,9970,9970,9970,0
|
|
20240408,090300,2971640,9970,9970,9970,9970,0
|
|
20240408,090200,2971640,9970,9980,9980,9970,25
|
|
20240408,090100,2722370,9970,9970,9970,9970,123
|
|
20240408,090000,1496060,9970,9990,9990,9970,150
|