634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193100,256999250,9250,9250,9250,9250,854
|
|
20240408,193000,256999250,9250,9250,9250,9250,0
|
|
20240408,192900,256999250,9250,9250,9250,9250,0
|
|
20240408,192800,256999250,9250,9250,9250,9250,0
|
|
20240408,192700,256999250,9250,9250,9250,9250,0
|
|
20240408,192600,256999250,9250,9250,9250,9250,0
|
|
20240408,192500,256999250,9250,9250,9250,9250,0
|
|
20240408,192400,256999250,9250,9250,9250,9250,0
|
|
20240408,192300,256999250,9250,9250,9250,9250,0
|
|
20240408,192200,256999250,9250,9250,9250,9250,0
|
|
20240408,192100,256999250,9250,9250,9250,9250,0
|
|
20240408,192000,256999250,9250,9250,9250,9250,0
|
|
20240408,191900,256999250,9250,9250,9250,9250,0
|
|
20240408,191800,256999250,9250,9250,9250,9250,0
|
|
20240408,191700,256999250,9250,9250,9250,9250,0
|
|
20240408,191600,256999250,9250,9250,9250,9250,0
|
|
20240408,191500,256999250,9250,9250,9250,9250,0
|
|
20240408,191400,256999250,9250,9250,9250,9250,0
|
|
20240408,191300,256999250,9250,9250,9250,9250,0
|
|
20240408,191200,256999250,9250,9250,9250,9250,0
|
|
20240408,191100,256999250,9250,9250,9250,9250,0
|
|
20240408,191000,256999250,9250,9250,9250,9250,0
|
|
20240408,190900,256999250,9250,9250,9250,9250,0
|
|
20240408,190800,256999250,9250,9250,9250,9250,0
|
|
20240408,190700,256999250,9250,9250,9250,9250,0
|
|
20240408,190600,256999250,9250,9250,9250,9250,0
|
|
20240408,190500,256999250,9250,9250,9250,9250,0
|
|
20240408,190400,256999250,9250,9250,9250,9250,0
|
|
20240408,190300,256999250,9250,9250,9250,9250,0
|
|
20240408,190200,256999250,9250,9250,9250,9250,0
|
|
20240408,190100,256999250,9250,9250,9250,9250,854
|
|
20240408,190000,256999250,9250,9250,9250,9250,0
|
|
20240408,185900,256999250,9250,9250,9250,9250,0
|
|
20240408,185800,256999250,9250,9250,9250,9250,0
|
|
20240408,185700,256999250,9250,9250,9250,9250,0
|
|
20240408,185600,256999250,9250,9250,9250,9250,0
|
|
20240408,185500,256999250,9250,9250,9250,9250,0
|
|
20240408,185400,256999250,9250,9250,9250,9250,0
|
|
20240408,185300,256999250,9250,9250,9250,9250,0
|
|
20240408,185200,256999250,9250,9250,9250,9250,0
|
|
20240408,185100,256999250,9250,9250,9250,9250,0
|
|
20240408,185000,256999250,9250,9250,9250,9250,0
|
|
20240408,184900,256999250,9250,9250,9250,9250,0
|
|
20240408,184800,256999250,9250,9250,9250,9250,0
|
|
20240408,184700,256999250,9250,9250,9250,9250,0
|
|
20240408,184600,256999250,9250,9250,9250,9250,0
|
|
20240408,184500,256999250,9250,9250,9250,9250,0
|
|
20240408,184400,256999250,9250,9250,9250,9250,0
|
|
20240408,184300,256999250,9250,9250,9250,9250,0
|
|
20240408,184200,256999250,9250,9250,9250,9250,0
|
|
20240408,184100,256999250,9250,9250,9250,9250,0
|
|
20240408,184000,256999250,9250,9250,9250,9250,0
|
|
20240408,183900,256999250,9250,9250,9250,9250,0
|
|
20240408,183800,256999250,9250,9250,9250,9250,0
|
|
20240408,183700,256999250,9250,9250,9250,9250,0
|
|
20240408,183600,256999250,9250,9250,9250,9250,0
|
|
20240408,183500,256999250,9250,9250,9250,9250,0
|
|
20240408,183400,256999250,9250,9250,9250,9250,0
|
|
20240408,183300,256999250,9250,9250,9250,9250,0
|
|
20240408,183200,256999250,9250,9250,9250,9250,0
|
|
20240408,183100,256999250,9250,9250,9250,9250,854
|
|
20240408,183000,256999250,9250,9250,9250,9250,0
|
|
20240408,182900,256999250,9250,9250,9250,9250,0
|
|
20240408,182800,256999250,9250,9250,9250,9250,0
|
|
20240408,182700,256999250,9250,9250,9250,9250,0
|
|
20240408,182600,256999250,9250,9250,9250,9250,0
|
|
20240408,182500,256999250,9250,9250,9250,9250,0
|
|
20240408,182400,256999250,9250,9250,9250,9250,0
|
|
20240408,182300,256999250,9250,9250,9250,9250,0
|
|
20240408,182200,256999250,9250,9250,9250,9250,0
|
|
20240408,182100,256999250,9250,9250,9250,9250,0
|
|
20240408,182000,256999250,9250,9250,9250,9250,0
|
|
20240408,181900,256999250,9250,9250,9250,9250,0
|
|
20240408,181800,256999250,9250,9250,9250,9250,0
|
|
20240408,181700,256999250,9250,9250,9250,9250,0
|
|
20240408,181600,256999250,9250,9250,9250,9250,0
|
|
20240408,181500,256999250,9250,9250,9250,9250,0
|
|
20240408,181400,256999250,9250,9250,9250,9250,0
|
|
20240408,181300,256999250,9250,9250,9250,9250,0
|
|
20240408,181200,256999250,9250,9250,9250,9250,0
|
|
20240408,181100,256999250,9250,9250,9250,9250,0
|
|
20240408,181000,256999250,9250,9250,9250,9250,0
|
|
20240408,180900,256999250,9250,9250,9250,9250,0
|
|
20240408,180800,256999250,9250,9250,9250,9250,0
|
|
20240408,180700,256999250,9250,9250,9250,9250,0
|
|
20240408,180600,256999250,9250,9250,9250,9250,0
|
|
20240408,180500,256999250,9250,9250,9250,9250,0
|
|
20240408,180400,256999250,9250,9250,9250,9250,0
|
|
20240408,180300,256999250,9250,9250,9250,9250,0
|
|
20240408,180200,256999250,9250,9250,9250,9250,0
|
|
20240408,180100,256999250,9250,9250,9250,9250,854
|
|
20240408,180000,256999250,9250,9250,9250,9250,0
|
|
20240408,175900,256999250,9250,9250,9250,9250,0
|
|
20240408,175800,256999250,9250,9250,9250,9250,0
|
|
20240408,175700,256999250,9250,9250,9250,9250,0
|
|
20240408,175600,256999250,9250,9250,9250,9250,0
|
|
20240408,175500,256999250,9250,9250,9250,9250,0
|
|
20240408,175400,256999250,9250,9250,9250,9250,0
|
|
20240408,175300,256999250,9250,9250,9250,9250,0
|
|
20240408,175200,256999250,9250,9250,9250,9250,0
|
|
20240408,175100,256999250,9250,9250,9250,9250,0
|
|
20240408,175000,256999250,9250,9250,9250,9250,0
|
|
20240408,174900,256999250,9250,9250,9250,9250,0
|
|
20240408,174800,256999250,9250,9250,9250,9250,0
|
|
20240408,174700,256999250,9250,9250,9250,9250,0
|
|
20240408,174600,256999250,9250,9250,9250,9250,0
|
|
20240408,174500,256999250,9250,9250,9250,9250,0
|
|
20240408,174400,256999250,9250,9250,9250,9250,0
|
|
20240408,174300,256999250,9250,9250,9250,9250,0
|
|
20240408,174200,256999250,9250,9250,9250,9250,0
|
|
20240408,174100,256999250,9250,9250,9250,9250,0
|
|
20240408,174000,256999250,9250,9250,9250,9250,0
|
|
20240408,173900,256999250,9250,9250,9250,9250,0
|
|
20240408,173800,256999250,9250,9250,9250,9250,0
|
|
20240408,173700,256999250,9250,9250,9250,9250,0
|
|
20240408,173600,256999250,9250,9250,9250,9250,0
|
|
20240408,173500,256999250,9250,9250,9250,9250,0
|
|
20240408,173400,256999250,9250,9250,9250,9250,0
|
|
20240408,173300,256999250,9250,9250,9250,9250,0
|
|
20240408,173200,256999250,9250,9250,9250,9250,0
|
|
20240408,173100,256999250,9250,9250,9250,9250,854
|
|
20240408,173000,256999250,9250,9250,9250,9250,0
|
|
20240408,172900,256999250,9250,9250,9250,9250,0
|
|
20240408,172800,256999250,9250,9250,9250,9250,0
|
|
20240408,172700,256999250,9250,9250,9250,9250,0
|
|
20240408,172600,256999250,9250,9250,9250,9250,0
|
|
20240408,172500,256999250,9250,9250,9250,9250,0
|
|
20240408,172400,256999250,9250,9250,9250,9250,0
|
|
20240408,172300,256999250,9250,9250,9250,9250,0
|
|
20240408,172200,256999250,9250,9250,9250,9250,0
|
|
20240408,172100,256999250,9250,9250,9250,9250,0
|
|
20240408,172000,256999250,9250,9250,9250,9250,0
|
|
20240408,171900,256999250,9250,9250,9250,9250,0
|
|
20240408,171800,256999250,9250,9250,9250,9250,0
|
|
20240408,171700,256999250,9250,9250,9250,9250,0
|
|
20240408,171600,256999250,9250,9250,9250,9250,0
|
|
20240408,171500,256999250,9250,9250,9250,9250,0
|
|
20240408,171400,256999250,9250,9250,9250,9250,0
|
|
20240408,171300,256999250,9250,9250,9250,9250,0
|
|
20240408,171200,256999250,9250,9250,9250,9250,0
|
|
20240408,171100,256999250,9250,9250,9250,9250,0
|
|
20240408,171000,256999250,9250,9250,9250,9250,0
|
|
20240408,170900,256999250,9250,9250,9250,9250,0
|
|
20240408,170800,256999250,9250,9250,9250,9250,0
|
|
20240408,170700,256999250,9250,9250,9250,9250,0
|
|
20240408,170600,256999250,9250,9250,9250,9250,0
|
|
20240408,170500,256999250,9250,9250,9250,9250,0
|
|
20240408,170400,256999250,9250,9250,9250,9250,0
|
|
20240408,170300,256999250,9250,9250,9250,9250,0
|
|
20240408,170200,256999250,9250,9250,9250,9250,0
|
|
20240408,170100,256999250,9250,9250,9250,9250,854
|
|
20240408,170000,256999250,9250,9250,9250,9250,0
|
|
20240408,165900,256999250,9250,9250,9250,9250,0
|
|
20240408,165800,256999250,9250,9250,9250,9250,0
|
|
20240408,165700,256999250,9250,9250,9250,9250,0
|
|
20240408,165600,256999250,9250,9250,9250,9250,0
|
|
20240408,165500,256999250,9250,9250,9250,9250,0
|
|
20240408,165400,256999250,9250,9250,9250,9250,0
|
|
20240408,165300,256999250,9250,9250,9250,9250,0
|
|
20240408,165200,256999250,9250,9250,9250,9250,0
|
|
20240408,165100,256999250,9250,9250,9250,9250,0
|
|
20240408,165000,256999250,9250,9250,9250,9250,0
|
|
20240408,164900,256999250,9250,9250,9250,9250,0
|
|
20240408,164800,256999250,9250,9250,9250,9250,0
|
|
20240408,164700,256999250,9250,9250,9250,9250,0
|
|
20240408,164600,256999250,9250,9250,9250,9250,0
|
|
20240408,164500,256999250,9250,9250,9250,9250,0
|
|
20240408,164400,256999250,9250,9250,9250,9250,0
|
|
20240408,164300,256999250,9250,9250,9250,9250,0
|
|
20240408,164200,256999250,9250,9250,9250,9250,0
|
|
20240408,164100,256999250,9250,9250,9250,9250,0
|
|
20240408,164000,256999250,9250,9250,9250,9250,0
|
|
20240408,163900,256999250,9250,9250,9250,9250,0
|
|
20240408,163800,256999250,9250,9250,9250,9250,0
|
|
20240408,163700,256999250,9250,9250,9250,9250,0
|
|
20240408,163600,256999250,9250,9250,9250,9250,0
|
|
20240408,163500,256999250,9250,9250,9250,9250,0
|
|
20240408,163400,256999250,9250,9250,9250,9250,0
|
|
20240408,163300,256999250,9250,9250,9250,9250,0
|
|
20240408,163200,256999250,9250,9250,9250,9250,0
|
|
20240408,163100,256999250,9250,9250,9250,9250,854
|
|
20240408,163000,256999250,9250,9250,9250,9250,0
|
|
20240408,162900,256999250,9250,9250,9250,9250,0
|
|
20240408,162800,256999250,9250,9250,9250,9250,0
|
|
20240408,162700,256999250,9250,9250,9250,9250,0
|
|
20240408,162600,256999250,9250,9250,9250,9250,0
|
|
20240408,162500,256999250,9250,9250,9250,9250,0
|
|
20240408,162400,256999250,9250,9250,9250,9250,0
|
|
20240408,162300,256999250,9250,9250,9250,9250,0
|
|
20240408,162200,256999250,9250,9250,9250,9250,0
|
|
20240408,162100,256999250,9250,9250,9250,9250,0
|
|
20240408,162000,256999250,9250,9250,9250,9250,0
|
|
20240408,161900,256999250,9250,9250,9250,9250,0
|
|
20240408,161800,256999250,9250,9250,9250,9250,0
|
|
20240408,161700,256999250,9250,9250,9250,9250,0
|
|
20240408,161600,256999250,9250,9250,9250,9250,0
|
|
20240408,161500,256999250,9250,9250,9250,9250,0
|
|
20240408,161400,256999250,9250,9250,9250,9250,0
|
|
20240408,161300,256999250,9250,9250,9250,9250,0
|
|
20240408,161200,256999250,9250,9250,9250,9250,0
|
|
20240408,161100,256999250,9250,9250,9250,9250,0
|
|
20240408,161000,256999250,9250,9250,9250,9250,0
|
|
20240408,160900,256999250,9250,9250,9250,9250,0
|
|
20240408,160800,256999250,9250,9250,9250,9250,0
|
|
20240408,160700,256999250,9250,9250,9250,9250,0
|
|
20240408,160600,256999250,9250,9250,9250,9250,0
|
|
20240408,160500,256999250,9250,9250,9250,9250,0
|
|
20240408,160400,256999250,9250,9250,9250,9250,0
|
|
20240408,160300,256999250,9250,9250,9250,9250,0
|
|
20240408,160200,256999250,9250,9250,9250,9250,0
|
|
20240408,160100,256999250,9250,9250,9250,9250,854
|
|
20240408,160000,256999250,9250,9250,9250,9250,0
|
|
20240408,155900,256999250,9250,9250,9250,9250,0
|
|
20240408,155800,256999250,9250,9250,9250,9250,0
|
|
20240408,155700,256999250,9250,9250,9250,9250,0
|
|
20240408,155600,256999250,9250,9250,9250,9250,0
|
|
20240408,155500,256999250,9250,9250,9250,9250,0
|
|
20240408,155400,256999250,9250,9250,9250,9250,0
|
|
20240408,155300,256999250,9250,9250,9250,9250,0
|
|
20240408,155200,256999250,9250,9250,9250,9250,0
|
|
20240408,155100,256999250,9250,9250,9250,9250,0
|
|
20240408,155000,256999250,9250,9250,9250,9250,0
|
|
20240408,154900,256999250,9250,9250,9250,9250,0
|
|
20240408,154800,256999250,9250,9250,9250,9250,0
|
|
20240408,154700,256999250,9250,9250,9250,9250,0
|
|
20240408,154600,256999250,9250,9250,9250,9250,0
|
|
20240408,154500,256999250,9250,9250,9250,9250,0
|
|
20240408,154400,256999250,9250,9250,9250,9250,0
|
|
20240408,154300,256999250,9250,9250,9250,9250,0
|
|
20240408,154200,256999250,9250,9250,9250,9250,0
|
|
20240408,154100,256999250,9250,9250,9250,9250,0
|
|
20240408,154000,256999250,9250,9250,9250,9250,0
|
|
20240408,153900,256999250,9250,9250,9250,9250,0
|
|
20240408,153800,256999250,9250,9250,9250,9250,0
|
|
20240408,153700,256999250,9250,9250,9250,9250,0
|
|
20240408,153600,256999250,9250,9250,9250,9250,0
|
|
20240408,153500,256999250,9250,9250,9250,9250,0
|
|
20240408,153400,256999250,9250,9250,9250,9250,0
|
|
20240408,153300,256999250,9250,9250,9250,9250,0
|
|
20240408,153200,256999250,9250,9250,9250,9250,0
|
|
20240408,153100,256999250,9250,9250,9250,9250,854
|
|
20240408,153000,256999250,9250,9250,9250,9250,854
|
|
20240408,152900,249099750,9290,9290,9290,9290,0
|
|
20240408,152800,249099750,9290,9290,9290,9290,0
|
|
20240408,152700,249099750,9290,9290,9290,9290,0
|
|
20240408,152600,249099750,9290,9290,9290,9290,0
|
|
20240408,152500,249099750,9290,9290,9290,9290,0
|
|
20240408,152400,249099750,9290,9290,9290,9290,0
|
|
20240408,152300,249099750,9290,9290,9290,9290,0
|
|
20240408,152200,249099750,9290,9290,9290,9290,0
|
|
20240408,152100,249099750,9290,9290,9290,9290,0
|
|
20240408,152000,249099750,9290,9290,9290,9290,0
|
|
20240408,151900,249099750,9290,9290,9290,9290,0
|
|
20240408,151800,249099750,9290,9290,9290,9290,0
|
|
20240408,151700,249099750,9290,9290,9290,9290,0
|
|
20240408,151600,249099750,9290,9290,9290,9290,0
|
|
20240408,151500,249099750,9290,9290,9290,9290,0
|
|
20240408,151400,249099750,9290,9290,9290,9290,0
|
|
20240408,151300,249099750,9290,9290,9290,9290,0
|
|
20240408,151200,249099750,9290,9290,9290,9290,0
|
|
20240408,151100,249099750,9290,9260,9290,9260,3
|
|
20240408,151000,249071940,9260,9260,9260,9260,0
|
|
20240408,150900,249071940,9260,9260,9260,9260,0
|
|
20240408,150800,249071940,9260,9260,9260,9260,8
|
|
20240408,150700,248997860,9290,9290,9290,9290,100
|
|
20240408,150600,248068860,9300,9300,9300,9300,2
|
|
20240408,150500,248050260,9320,9320,9320,9320,0
|
|
20240408,150400,248050260,9320,9320,9320,9320,2
|
|
20240408,150300,248031620,9320,9320,9320,9320,0
|
|
20240408,150200,248031620,9320,9320,9320,9320,0
|
|
20240408,150100,248031620,9320,9320,9320,9320,0
|
|
20240408,150000,248031620,9320,9320,9320,9320,0
|
|
20240408,145900,248031620,9320,9290,9320,9260,94
|
|
20240408,145800,247160610,9310,9310,9310,9310,0
|
|
20240408,145700,247160610,9310,9310,9310,9310,1
|
|
20240408,145600,247151300,9320,9320,9320,9320,0
|
|
20240408,145500,247151300,9320,9320,9320,9320,0
|
|
20240408,145400,247151300,9320,9320,9320,9320,0
|
|
20240408,145300,247151300,9320,9320,9320,9320,0
|
|
20240408,145200,247151300,9320,9320,9320,9320,1
|
|
20240408,145100,247141980,9250,9250,9250,9250,0
|
|
20240408,145000,247141980,9250,9250,9250,9250,0
|
|
20240408,144900,247141980,9250,9250,9250,9250,0
|
|
20240408,144800,247141980,9250,9250,9250,9250,0
|
|
20240408,144700,247141980,9250,9260,9320,9250,619
|
|
20240408,144600,241411280,9260,9300,9300,9260,3012
|
|
20240408,144500,213496410,9320,9320,9320,9320,0
|
|
20240408,144400,213496410,9320,9320,9320,9320,0
|
|
20240408,144300,213496410,9320,9320,9320,9320,2
|
|
20240408,144200,213477770,9280,9280,9280,9280,0
|
|
20240408,144100,213477770,9280,9280,9280,9280,0
|
|
20240408,144000,213477770,9280,9280,9280,9280,0
|
|
20240408,143900,213477770,9280,9280,9280,9280,0
|
|
20240408,143800,213477770,9280,9280,9280,9280,0
|
|
20240408,143700,213477770,9280,9280,9280,9280,0
|
|
20240408,143600,213477770,9280,9280,9280,9280,0
|
|
20240408,143500,213477770,9280,9280,9280,9280,0
|
|
20240408,143400,213477770,9280,9300,9300,9280,3
|
|
20240408,143300,213449910,9320,9320,9320,9320,0
|
|
20240408,143200,213449910,9320,9320,9320,9320,0
|
|
20240408,143100,213449910,9320,9320,9320,9320,0
|
|
20240408,143000,213449910,9320,9320,9320,9320,115
|
|
20240408,142900,212378110,9350,9350,9350,9350,0
|
|
20240408,142800,212378110,9350,9350,9350,9350,2
|
|
20240408,142700,212359410,9340,9340,9340,9340,0
|
|
20240408,142600,212359410,9340,9340,9340,9340,200
|
|
20240408,142500,210491410,9350,9350,9350,9350,0
|
|
20240408,142400,210491410,9350,9350,9350,9350,0
|
|
20240408,142300,210491410,9350,9350,9350,9350,0
|
|
20240408,142200,210491410,9350,9350,9350,9350,0
|
|
20240408,142100,210491410,9350,9350,9350,9350,0
|
|
20240408,142000,210491410,9350,9350,9350,9350,0
|
|
20240408,141900,210491410,9350,9350,9350,9350,0
|
|
20240408,141800,210491410,9350,9350,9350,9350,5
|
|
20240408,141700,210444660,9350,9350,9350,9350,0
|
|
20240408,141600,210444660,9350,9350,9350,9350,0
|
|
20240408,141500,210444660,9350,9350,9350,9350,0
|
|
20240408,141400,210444660,9350,9350,9350,9350,0
|
|
20240408,141300,210444660,9350,9350,9350,9350,0
|
|
20240408,141200,210444660,9350,9350,9350,9350,0
|
|
20240408,141100,210444660,9350,9350,9350,9350,0
|
|
20240408,141000,210444660,9350,9350,9350,9350,0
|
|
20240408,140900,210444660,9350,9350,9350,9350,0
|
|
20240408,140800,210444660,9350,9350,9350,9350,0
|
|
20240408,140700,210444660,9350,9350,9350,9350,0
|
|
20240408,140600,210444660,9350,9350,9350,9350,0
|
|
20240408,140500,210444660,9350,9350,9350,9350,0
|
|
20240408,140400,210444660,9350,9350,9350,9350,0
|
|
20240408,140300,210444660,9350,9350,9350,9350,0
|
|
20240408,140200,210444660,9350,9350,9350,9350,0
|
|
20240408,140100,210444660,9350,9350,9350,9350,0
|
|
20240408,140000,210444660,9350,9350,9350,9350,0
|
|
20240408,135900,210444660,9350,9350,9350,9350,0
|
|
20240408,135800,210444660,9350,9350,9350,9350,0
|
|
20240408,135700,210444660,9350,9350,9350,9350,20
|
|
20240408,135600,210257660,9350,9350,9350,9350,0
|
|
20240408,135500,210257660,9350,9350,9350,9350,1
|
|
20240408,135400,210248310,9350,9350,9350,9350,0
|
|
20240408,135300,210248310,9350,9350,9350,9350,3
|
|
20240408,135200,210220260,9350,9350,9350,9350,0
|
|
20240408,135100,210220260,9350,9350,9350,9350,0
|
|
20240408,135000,210220260,9350,9350,9350,9350,0
|
|
20240408,134900,210220260,9350,9350,9350,9350,0
|
|
20240408,134800,210220260,9350,9350,9350,9350,0
|
|
20240408,134700,210220260,9350,9350,9350,9350,0
|
|
20240408,134600,210220260,9350,9350,9350,9350,0
|
|
20240408,134500,210220260,9350,9350,9350,9350,0
|
|
20240408,134400,210220260,9350,9350,9350,9350,0
|
|
20240408,134300,210220260,9350,9350,9350,9350,0
|
|
20240408,134200,210220260,9350,9350,9350,9350,0
|
|
20240408,134100,210220260,9350,9350,9350,9350,0
|
|
20240408,134000,210220260,9350,9350,9350,9350,3
|
|
20240408,133900,210192210,9350,9350,9350,9350,0
|
|
20240408,133800,210192210,9350,9350,9350,9350,0
|
|
20240408,133700,210192210,9350,9350,9350,9350,0
|
|
20240408,133600,210192210,9350,9350,9350,9350,0
|
|
20240408,133500,210192210,9350,9350,9350,9350,0
|
|
20240408,133400,210192210,9350,9350,9350,9350,0
|
|
20240408,133300,210192210,9350,9350,9350,9350,0
|
|
20240408,133200,210192210,9350,9350,9350,9350,0
|
|
20240408,133100,210192210,9350,9350,9350,9350,0
|
|
20240408,133000,210192210,9350,9280,9350,9280,617
|
|
20240408,132900,204458750,9280,9280,9280,9280,0
|
|
20240408,132800,204458750,9280,9280,9280,9280,0
|
|
20240408,132700,204458750,9280,9280,9280,9280,0
|
|
20240408,132600,204458750,9280,9280,9280,9280,0
|
|
20240408,132500,204458750,9280,9280,9280,9280,254
|
|
20240408,132400,202101630,9270,9260,9270,9260,2
|
|
20240408,132300,202083100,9260,9270,9270,9260,71
|
|
20240408,132200,201425140,9270,9270,9270,9270,0
|
|
20240408,132100,201425140,9270,9280,9280,9270,178
|
|
20240408,132000,199774830,9280,9280,9280,9280,0
|
|
20240408,131900,199774830,9280,9280,9280,9280,12
|
|
20240408,131800,199663470,9280,9280,9280,9280,73
|
|
20240408,131700,198986030,9280,9280,9280,9280,157
|
|
20240408,131600,197529070,9280,9280,9280,9280,0
|
|
20240408,131500,197529070,9280,9280,9280,9280,0
|
|
20240408,131400,197529070,9280,9290,9290,9280,100
|
|
20240408,131300,196601060,9310,9310,9310,9310,0
|
|
20240408,131200,196601060,9310,9310,9310,9310,0
|
|
20240408,131100,196601060,9310,9310,9310,9310,0
|
|
20240408,131000,196601060,9310,9310,9310,9310,0
|
|
20240408,130900,196601060,9310,9310,9310,9310,0
|
|
20240408,130800,196601060,9310,9310,9310,9310,2
|
|
20240408,130700,196582440,9320,9320,9320,9320,0
|
|
20240408,130600,196582440,9320,9320,9320,9320,0
|
|
20240408,130500,196582440,9320,9320,9320,9320,0
|
|
20240408,130400,196582440,9320,9320,9320,9320,0
|
|
20240408,130300,196582440,9320,9320,9320,9320,0
|
|
20240408,130200,196582440,9320,9320,9320,9320,0
|
|
20240408,130100,196582440,9320,9320,9320,9320,0
|
|
20240408,130000,196582440,9320,9320,9320,9320,0
|
|
20240408,125900,196582440,9320,9320,9320,9320,0
|
|
20240408,125800,196582440,9320,9320,9320,9320,0
|
|
20240408,125700,196582440,9320,9320,9320,9320,0
|
|
20240408,125600,196582440,9320,9320,9320,9320,0
|
|
20240408,125500,196582440,9320,9320,9320,9320,0
|
|
20240408,125400,196582440,9320,9320,9320,9320,0
|
|
20240408,125300,196582440,9320,9320,9320,9320,0
|
|
20240408,125200,196582440,9320,9320,9320,9320,3
|
|
20240408,125100,196554480,9280,9280,9280,9280,0
|
|
20240408,125000,196554480,9280,9280,9280,9280,0
|
|
20240408,124900,196554480,9280,9280,9280,9280,0
|
|
20240408,124800,196554480,9280,9280,9280,9280,0
|
|
20240408,124700,196554480,9280,9280,9280,9280,0
|
|
20240408,124600,196554480,9280,9280,9280,9280,6
|
|
20240408,124500,196498800,9270,9270,9270,9270,0
|
|
20240408,124400,196498800,9270,9270,9270,9270,0
|
|
20240408,124300,196498800,9270,9270,9270,9270,0
|
|
20240408,124200,196498800,9270,9270,9270,9270,198
|
|
20240408,124100,194663340,9270,9270,9270,9270,0
|
|
20240408,124000,194663340,9270,9270,9270,9270,0
|
|
20240408,123900,194663340,9270,9270,9270,9270,0
|
|
20240408,123800,194663340,9270,9270,9270,9270,0
|
|
20240408,123700,194663340,9270,9270,9270,9270,0
|
|
20240408,123600,194663340,9270,9270,9270,9270,203
|
|
20240408,123500,192781530,9260,9260,9260,9260,0
|
|
20240408,123400,192781530,9260,9260,9260,9260,0
|
|
20240408,123300,192781530,9260,9260,9260,9260,0
|
|
20240408,123200,192781530,9260,9260,9260,9260,0
|
|
20240408,123100,192781530,9260,9260,9260,9260,10
|
|
20240408,123000,192688930,9260,9260,9260,9260,0
|
|
20240408,122900,192688930,9260,9260,9260,9260,0
|
|
20240408,122800,192688930,9260,9260,9260,9260,0
|
|
20240408,122700,192688930,9260,9270,9270,9260,1502
|
|
20240408,122600,178776780,9310,9310,9310,9310,0
|
|
20240408,122500,178776780,9310,9320,9320,9310,224
|
|
20240408,122400,176689110,9270,9270,9270,9270,0
|
|
20240408,122300,176689110,9270,9270,9270,9270,0
|
|
20240408,122200,176689110,9270,9270,9270,9270,0
|
|
20240408,122100,176689110,9270,9270,9270,9270,0
|
|
20240408,122000,176689110,9270,9270,9270,9270,15
|
|
20240408,121900,176550060,9270,9270,9270,9270,0
|
|
20240408,121800,176550060,9270,9270,9270,9270,0
|
|
20240408,121700,176550060,9270,9270,9270,9270,0
|
|
20240408,121600,176550060,9270,9280,9280,9270,26
|
|
20240408,121500,176309030,9270,9270,9270,9270,0
|
|
20240408,121400,176309030,9270,9270,9270,9270,1
|
|
20240408,121300,176299760,9270,9270,9270,9270,0
|
|
20240408,121200,176299760,9270,9270,9270,9270,0
|
|
20240408,121100,176299760,9270,9270,9270,9270,0
|
|
20240408,121000,176299760,9270,9280,9280,9270,520
|
|
20240408,120900,171474180,9280,9290,9290,9280,150
|
|
20240408,120800,170081330,9290,9290,9290,9290,0
|
|
20240408,120700,170081330,9290,9290,9290,9290,0
|
|
20240408,120600,170081330,9290,9290,9290,9290,120
|
|
20240408,120500,168966530,9280,9290,9290,9280,1001
|
|
20240408,120400,159671740,9300,9300,9300,9300,55
|
|
20240408,120300,159160240,9300,9300,9300,9300,0
|
|
20240408,120200,159160240,9300,9300,9300,9300,319
|
|
20240408,120100,156193540,9300,9330,9330,9300,3200
|
|
20240408,120000,126401170,9330,9330,9330,9330,0
|
|
20240408,115900,126401170,9330,9330,9330,9330,0
|
|
20240408,115800,126401170,9330,9330,9330,9330,0
|
|
20240408,115700,126401170,9330,9330,9330,9330,0
|
|
20240408,115600,126401170,9330,9330,9330,9330,0
|
|
20240408,115500,126401170,9330,9330,9330,9330,0
|
|
20240408,115400,126401170,9330,9340,9340,9330,334
|
|
20240408,115300,123282370,9350,9350,9350,9350,0
|
|
20240408,115200,123282370,9350,9350,9350,9350,0
|
|
20240408,115100,123282370,9350,9350,9350,9350,20
|
|
20240408,115000,123095370,9350,9350,9350,9350,0
|
|
20240408,114900,123095370,9350,9350,9350,9350,20
|
|
20240408,114800,122908370,9350,9350,9350,9350,0
|
|
20240408,114700,122908370,9350,9350,9350,9350,0
|
|
20240408,114600,122908370,9350,9350,9350,9350,0
|
|
20240408,114500,122908370,9350,9350,9350,9350,100
|
|
20240408,114400,121973370,9370,9370,9370,9370,0
|
|
20240408,114300,121973370,9370,9370,9370,9370,0
|
|
20240408,114200,121973370,9370,9370,9370,9370,0
|
|
20240408,114100,121973370,9370,9370,9370,9370,0
|
|
20240408,114000,121973370,9370,9370,9370,9370,0
|
|
20240408,113900,121973370,9370,9370,9370,9370,0
|
|
20240408,113800,121973370,9370,9370,9370,9370,0
|
|
20240408,113700,121973370,9370,9370,9370,9370,0
|
|
20240408,113600,121973370,9370,9370,9370,9370,1
|
|
20240408,113500,121964000,9330,9330,9330,9330,0
|
|
20240408,113400,121964000,9330,9330,9330,9330,454
|
|
20240408,113300,117728180,9330,9330,9330,9330,1000
|
|
20240408,113200,108398180,9320,9330,9330,9320,692
|
|
20240408,113100,101942890,9340,9340,9340,9340,8
|
|
20240408,113000,101868170,9340,9340,9340,9340,33
|
|
20240408,112900,101559950,9330,9330,9330,9330,0
|
|
20240408,112800,101559950,9330,9330,9330,9330,25
|
|
20240408,112700,101326700,9370,9370,9370,9370,0
|
|
20240408,112600,101326700,9370,9370,9370,9370,1
|
|
20240408,112500,101317330,9330,9340,9340,9330,614
|
|
20240408,112400,95587520,9390,9390,9390,9390,0
|
|
20240408,112300,95587520,9390,9390,9390,9390,0
|
|
20240408,112200,95587520,9390,9390,9390,9390,0
|
|
20240408,112100,95587520,9390,9350,9390,9350,3
|
|
20240408,112000,95559390,9390,9390,9390,9390,0
|
|
20240408,111900,95559390,9390,9390,9390,9390,0
|
|
20240408,111800,95559390,9390,9390,9390,9390,1
|
|
20240408,111700,95550000,9350,9350,9350,9350,6
|
|
20240408,111600,95493900,9410,9410,9410,9410,0
|
|
20240408,111500,95493900,9410,9410,9410,9410,0
|
|
20240408,111400,95493900,9410,9410,9410,9410,0
|
|
20240408,111300,95493900,9410,9410,9410,9410,0
|
|
20240408,111200,95493900,9410,9410,9410,9410,0
|
|
20240408,111100,95493900,9410,9410,9410,9410,0
|
|
20240408,111000,95493900,9410,9410,9410,9410,0
|
|
20240408,110900,95493900,9410,9410,9410,9410,1
|
|
20240408,110800,95484490,9330,9330,9330,9330,0
|
|
20240408,110700,95484490,9330,9330,9330,9330,0
|
|
20240408,110600,95484490,9330,9330,9330,9330,0
|
|
20240408,110500,95484490,9330,9330,9330,9330,0
|
|
20240408,110400,95484490,9330,9330,9330,9320,544
|
|
20240408,110300,90409410,9330,9330,9330,9330,387
|
|
20240408,110200,86798700,9340,9390,9390,9340,967
|
|
20240408,110100,77760320,9360,9360,9360,9360,0
|
|
20240408,110000,77760320,9360,9360,9360,9360,53
|
|
20240408,105900,77264240,9360,9360,9360,9360,250
|
|
20240408,105800,74924240,9370,9370,9370,9370,0
|
|
20240408,105700,74924240,9370,9370,9370,9370,3
|
|
20240408,105600,74896130,9390,9390,9390,9390,10
|
|
20240408,105500,74802230,9380,9380,9380,9380,0
|
|
20240408,105400,74802230,9380,9380,9380,9380,0
|
|
20240408,105300,74802230,9380,9380,9380,9380,0
|
|
20240408,105200,74802230,9380,9380,9380,9380,0
|
|
20240408,105100,74802230,9380,9380,9380,9380,0
|
|
20240408,105000,74802230,9380,9380,9380,9380,0
|
|
20240408,104900,74802230,9380,9380,9380,9380,474
|
|
20240408,104800,70356110,9390,9390,9390,9390,0
|
|
20240408,104700,70356110,9390,9390,9390,9390,0
|
|
20240408,104600,70356110,9390,9390,9390,9390,0
|
|
20240408,104500,70356110,9390,9390,9390,9390,0
|
|
20240408,104400,70356110,9390,9390,9390,9390,0
|
|
20240408,104300,70356110,9390,9360,9390,9360,101
|
|
20240408,104200,69410720,9450,9450,9450,9450,0
|
|
20240408,104100,69410720,9450,9450,9450,9450,0
|
|
20240408,104000,69410720,9450,9450,9450,9450,0
|
|
20240408,103900,69410720,9450,9450,9450,9450,0
|
|
20240408,103800,69410720,9450,9450,9450,9450,0
|
|
20240408,103700,69410720,9450,9380,9450,9380,204
|
|
20240408,103600,67497100,9380,9380,9380,9380,0
|
|
20240408,103500,67497100,9380,9380,9380,9380,0
|
|
20240408,103400,67497100,9380,9380,9380,9380,0
|
|
20240408,103300,67497100,9380,9380,9380,9380,0
|
|
20240408,103200,67497100,9380,9380,9380,9380,0
|
|
20240408,103100,67497100,9380,9380,9380,9380,50
|
|
20240408,103000,67028100,9360,9360,9360,9360,8
|
|
20240408,102900,66953220,9360,9360,9360,9360,1
|
|
20240408,102800,66943860,9350,9350,9350,9350,0
|
|
20240408,102700,66943860,9350,9350,9350,9350,0
|
|
20240408,102600,66943860,9350,9350,9350,9350,0
|
|
20240408,102500,66943860,9350,9380,9380,9350,20
|
|
20240408,102400,66756560,9360,9360,9360,9360,0
|
|
20240408,102300,66756560,9360,9360,9360,9360,0
|
|
20240408,102200,66756560,9360,9360,9360,9360,0
|
|
20240408,102100,66756560,9360,9360,9360,9360,0
|
|
20240408,102000,66756560,9360,9360,9360,9360,1
|
|
20240408,101900,66747200,9360,9360,9360,9360,0
|
|
20240408,101800,66747200,9360,9360,9360,9360,20
|
|
20240408,101700,66560000,9360,9360,9360,9360,185
|
|
20240408,101600,64828400,9380,9380,9380,9380,0
|
|
20240408,101500,64828400,9380,9380,9380,9380,1
|
|
20240408,101400,64819020,9360,9360,9360,9360,18
|
|
20240408,101300,64650540,9360,9360,9360,9360,0
|
|
20240408,101200,64650540,9360,9360,9360,9360,0
|
|
20240408,101100,64650540,9360,9360,9360,9360,0
|
|
20240408,101000,64650540,9360,9360,9360,9360,0
|
|
20240408,100900,64650540,9360,9360,9360,9360,125
|
|
20240408,100800,63480540,9370,9370,9370,9370,298
|
|
20240408,100700,60688280,9380,9380,9380,9380,1
|
|
20240408,100600,60678900,9370,9370,9370,9370,7
|
|
20240408,100500,60613310,9390,9390,9390,9390,0
|
|
20240408,100400,60613310,9390,9390,9390,9390,0
|
|
20240408,100300,60613310,9390,9390,9390,9390,0
|
|
20240408,100200,60613310,9390,9390,9390,9390,0
|
|
20240408,100100,60613310,9390,9390,9390,9390,0
|
|
20240408,100000,60613310,9390,9390,9390,9390,0
|
|
20240408,095900,60613310,9390,9390,9390,9390,0
|
|
20240408,095800,60613310,9390,9390,9390,9390,1
|
|
20240408,095700,60603920,9390,9390,9390,9390,0
|
|
20240408,095600,60603920,9390,9390,9390,9390,0
|
|
20240408,095500,60603920,9390,9390,9390,9390,0
|
|
20240408,095400,60603920,9390,9390,9390,9390,0
|
|
20240408,095300,60603920,9390,9390,9390,9390,0
|
|
20240408,095200,60603920,9390,9390,9390,9390,9
|
|
20240408,095100,60519410,9390,9390,9390,9390,100
|
|
20240408,095000,59580410,9350,9350,9350,9350,5
|
|
20240408,094900,59533660,9350,9350,9350,9350,1
|
|
20240408,094800,59524310,9350,9360,9360,9350,155
|
|
20240408,094700,58074490,9360,9360,9360,9360,0
|
|
20240408,094600,58074490,9360,9360,9360,9360,46
|
|
20240408,094500,57643930,9360,9360,9360,9360,0
|
|
20240408,094400,57643930,9360,9360,9360,9360,0
|
|
20240408,094300,57643930,9360,9360,9360,9360,91
|
|
20240408,094200,56792170,9360,9360,9360,9360,0
|
|
20240408,094100,56792170,9360,9360,9360,9360,0
|
|
20240408,094000,56792170,9360,9360,9360,9360,0
|
|
20240408,093900,56792170,9360,9360,9360,9360,1050
|
|
20240408,093800,46964170,9400,9400,9400,9400,0
|
|
20240408,093700,46964170,9400,9420,9420,9400,201
|
|
20240408,093600,45074750,9350,9390,9390,9350,1157
|
|
20240408,093500,34240220,9390,9390,9390,9390,0
|
|
20240408,093400,34240220,9390,9390,9390,9390,1
|
|
20240408,093300,34230830,9390,9390,9390,9390,0
|
|
20240408,093200,34230830,9390,9390,9390,9390,338
|
|
20240408,093100,31057010,9400,9400,9400,9400,0
|
|
20240408,093000,31057010,9400,9400,9400,9400,13
|
|
20240408,092900,30934810,9400,9400,9400,9400,0
|
|
20240408,092800,30934810,9400,9450,9450,9400,110
|
|
20240408,092700,29900760,9400,9400,9400,9400,0
|
|
20240408,092600,29900760,9400,9400,9400,9400,0
|
|
20240408,092500,29900760,9400,9450,9450,9400,143
|
|
20240408,092400,28555820,9450,9450,9450,9450,0
|
|
20240408,092300,28555820,9450,9450,9450,9450,0
|
|
20240408,092200,28555820,9450,9470,9470,9450,93
|
|
20240408,092100,27676110,9500,9500,9500,9500,300
|
|
20240408,092000,24826110,9480,9480,9480,9470,415
|
|
20240408,091900,20893480,9630,9630,9630,9630,0
|
|
20240408,091800,20893480,9630,9630,9630,9630,1
|
|
20240408,091700,20883850,9430,9430,9430,9430,0
|
|
20240408,091600,20883850,9430,9430,9430,9430,11
|
|
20240408,091500,20780120,9650,9650,9650,9650,0
|
|
20240408,091400,20780120,9650,9650,9650,9650,5
|
|
20240408,091300,20731870,9640,9640,9640,9640,155
|
|
20240408,091200,19237670,9640,9630,9640,9630,2
|
|
20240408,091100,19218400,9630,9630,9630,9630,1
|
|
20240408,091000,19208770,9650,9650,9650,9650,301
|
|
20240408,090900,16304120,9660,9660,9660,9660,2
|
|
20240408,090800,16284800,9660,9660,9660,9660,7
|
|
20240408,090700,16217180,9660,9390,9660,9390,7
|
|
20240408,090600,16150120,9680,9680,9680,9680,0
|
|
20240408,090500,16150120,9680,9680,9680,9680,0
|
|
20240408,090400,16150120,9680,9680,9680,9680,0
|
|
20240408,090300,16150120,9680,9390,9680,9390,961
|
|
20240408,090200,7125200,9390,9490,9490,9390,31
|
|
20240408,090100,6834010,9490,9690,9690,9490,686
|
|
20240408,090000,316000,9600,9600,9600,9600,25
|