595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185200,370979470,9210,9210,9210,9210,1593
|
|
20240408,185100,370979470,9210,9210,9210,9210,0
|
|
20240408,185000,370979470,9210,9210,9210,9210,0
|
|
20240408,184900,370979470,9210,9210,9210,9210,0
|
|
20240408,184800,370979470,9210,9210,9210,9210,0
|
|
20240408,184700,370979470,9210,9210,9210,9210,0
|
|
20240408,184600,370979470,9210,9210,9210,9210,0
|
|
20240408,184500,370979470,9210,9210,9210,9210,0
|
|
20240408,184400,370979470,9210,9210,9210,9210,0
|
|
20240408,184300,370979470,9210,9210,9210,9210,0
|
|
20240408,184200,370979470,9210,9210,9210,9210,0
|
|
20240408,184100,370979470,9210,9210,9210,9210,0
|
|
20240408,184000,370979470,9210,9210,9210,9210,0
|
|
20240408,183900,370979470,9210,9210,9210,9210,0
|
|
20240408,183800,370979470,9210,9210,9210,9210,0
|
|
20240408,183700,370979470,9210,9210,9210,9210,0
|
|
20240408,183600,370979470,9210,9210,9210,9210,0
|
|
20240408,183500,370979470,9210,9210,9210,9210,0
|
|
20240408,183400,370979470,9210,9210,9210,9210,0
|
|
20240408,183300,370979470,9210,9210,9210,9210,0
|
|
20240408,183200,370979470,9210,9210,9210,9210,0
|
|
20240408,183100,370979470,9210,9210,9210,9210,0
|
|
20240408,183000,370979470,9210,9210,9210,9210,0
|
|
20240408,182900,370979470,9210,9210,9210,9210,0
|
|
20240408,182800,370979470,9210,9210,9210,9210,0
|
|
20240408,182700,370979470,9210,9210,9210,9210,0
|
|
20240408,182600,370979470,9210,9210,9210,9210,0
|
|
20240408,182500,370979470,9210,9210,9210,9210,0
|
|
20240408,182400,370979470,9210,9210,9210,9210,0
|
|
20240408,182300,370979470,9210,9210,9210,9210,0
|
|
20240408,182200,370979470,9210,9210,9210,9210,1593
|
|
20240408,182100,370979470,9210,9210,9210,9210,0
|
|
20240408,182000,370979470,9210,9210,9210,9210,0
|
|
20240408,181900,370979470,9210,9210,9210,9210,0
|
|
20240408,181800,370979470,9210,9210,9210,9210,0
|
|
20240408,181700,370979470,9210,9210,9210,9210,0
|
|
20240408,181600,370979470,9210,9210,9210,9210,0
|
|
20240408,181500,370979470,9210,9210,9210,9210,0
|
|
20240408,181400,370979470,9210,9210,9210,9210,0
|
|
20240408,181300,370979470,9210,9210,9210,9210,0
|
|
20240408,181200,370979470,9210,9210,9210,9210,0
|
|
20240408,181100,370979470,9210,9210,9210,9210,0
|
|
20240408,181000,370979470,9210,9210,9210,9210,0
|
|
20240408,180900,370979470,9210,9210,9210,9210,0
|
|
20240408,180800,370979470,9210,9210,9210,9210,0
|
|
20240408,180700,370979470,9210,9210,9210,9210,0
|
|
20240408,180600,370979470,9210,9210,9210,9210,0
|
|
20240408,180500,370979470,9210,9210,9210,9210,0
|
|
20240408,180400,370979470,9210,9210,9210,9210,0
|
|
20240408,180300,370979470,9210,9210,9210,9210,0
|
|
20240408,180200,370979470,9210,9210,9210,9210,0
|
|
20240408,180100,370979470,9210,9210,9210,9210,0
|
|
20240408,180000,370979470,9210,9210,9210,9210,0
|
|
20240408,175900,370979470,9210,9210,9210,9210,0
|
|
20240408,175800,370979470,9210,9210,9210,9210,0
|
|
20240408,175700,370979470,9210,9210,9210,9210,0
|
|
20240408,175600,370979470,9210,9210,9210,9210,0
|
|
20240408,175500,370979470,9210,9210,9210,9210,0
|
|
20240408,175400,370979470,9210,9210,9210,9210,0
|
|
20240408,175300,370979470,9210,9210,9210,9210,0
|
|
20240408,175200,370979470,9210,9210,9210,9210,1593
|
|
20240408,175100,370979470,9210,9210,9210,9210,0
|
|
20240408,175000,370979470,9210,9210,9210,9210,0
|
|
20240408,174900,370979470,9210,9210,9210,9210,0
|
|
20240408,174800,370979470,9210,9210,9210,9210,0
|
|
20240408,174700,370979470,9210,9210,9210,9210,0
|
|
20240408,174600,370979470,9210,9210,9210,9210,0
|
|
20240408,174500,370979470,9210,9210,9210,9210,0
|
|
20240408,174400,370979470,9210,9210,9210,9210,0
|
|
20240408,174300,370979470,9210,9210,9210,9210,0
|
|
20240408,174200,370979470,9210,9210,9210,9210,0
|
|
20240408,174100,370979470,9210,9210,9210,9210,0
|
|
20240408,174000,370979470,9210,9210,9210,9210,0
|
|
20240408,173900,370979470,9210,9210,9210,9210,0
|
|
20240408,173800,370979470,9210,9210,9210,9210,0
|
|
20240408,173700,370979470,9210,9210,9210,9210,0
|
|
20240408,173600,370979470,9210,9210,9210,9210,0
|
|
20240408,173500,370979470,9210,9210,9210,9210,0
|
|
20240408,173400,370979470,9210,9210,9210,9210,0
|
|
20240408,173300,370979470,9210,9210,9210,9210,0
|
|
20240408,173200,370979470,9210,9210,9210,9210,0
|
|
20240408,173100,370979470,9210,9210,9210,9210,0
|
|
20240408,173000,370979470,9210,9210,9210,9210,0
|
|
20240408,172900,370979470,9210,9210,9210,9210,0
|
|
20240408,172800,370979470,9210,9210,9210,9210,0
|
|
20240408,172700,370979470,9210,9210,9210,9210,0
|
|
20240408,172600,370979470,9210,9210,9210,9210,0
|
|
20240408,172500,370979470,9210,9210,9210,9210,0
|
|
20240408,172400,370979470,9210,9210,9210,9210,0
|
|
20240408,172300,370979470,9210,9210,9210,9210,0
|
|
20240408,172200,370979470,9210,9210,9210,9210,1593
|
|
20240408,172100,370979470,9210,9210,9210,9210,0
|
|
20240408,172000,370979470,9210,9210,9210,9210,0
|
|
20240408,171900,370979470,9210,9210,9210,9210,0
|
|
20240408,171800,370979470,9210,9210,9210,9210,0
|
|
20240408,171700,370979470,9210,9210,9210,9210,0
|
|
20240408,171600,370979470,9210,9210,9210,9210,0
|
|
20240408,171500,370979470,9210,9210,9210,9210,0
|
|
20240408,171400,370979470,9210,9210,9210,9210,0
|
|
20240408,171300,370979470,9210,9210,9210,9210,0
|
|
20240408,171200,370979470,9210,9210,9210,9210,0
|
|
20240408,171100,370979470,9210,9210,9210,9210,0
|
|
20240408,171000,370979470,9210,9210,9210,9210,0
|
|
20240408,170900,370979470,9210,9210,9210,9210,0
|
|
20240408,170800,370979470,9210,9210,9210,9210,0
|
|
20240408,170700,370979470,9210,9210,9210,9210,0
|
|
20240408,170600,370979470,9210,9210,9210,9210,0
|
|
20240408,170500,370979470,9210,9210,9210,9210,0
|
|
20240408,170400,370979470,9210,9210,9210,9210,0
|
|
20240408,170300,370979470,9210,9210,9210,9210,0
|
|
20240408,170200,370979470,9210,9210,9210,9210,0
|
|
20240408,170100,370979470,9210,9210,9210,9210,0
|
|
20240408,170000,370979470,9210,9210,9210,9210,0
|
|
20240408,165900,370979470,9210,9210,9210,9210,0
|
|
20240408,165800,370979470,9210,9210,9210,9210,0
|
|
20240408,165700,370979470,9210,9210,9210,9210,0
|
|
20240408,165600,370979470,9210,9210,9210,9210,0
|
|
20240408,165500,370979470,9210,9210,9210,9210,0
|
|
20240408,165400,370979470,9210,9210,9210,9210,0
|
|
20240408,165300,370979470,9210,9210,9210,9210,0
|
|
20240408,165200,370979470,9210,9210,9210,9210,1593
|
|
20240408,165100,370979470,9210,9210,9210,9210,0
|
|
20240408,165000,370979470,9210,9210,9210,9210,0
|
|
20240408,164900,370979470,9210,9210,9210,9210,0
|
|
20240408,164800,370979470,9210,9210,9210,9210,0
|
|
20240408,164700,370979470,9210,9210,9210,9210,0
|
|
20240408,164600,370979470,9210,9210,9210,9210,0
|
|
20240408,164500,370979470,9210,9210,9210,9210,0
|
|
20240408,164400,370979470,9210,9210,9210,9210,0
|
|
20240408,164300,370979470,9210,9210,9210,9210,0
|
|
20240408,164200,370979470,9210,9210,9210,9210,0
|
|
20240408,164100,370979470,9210,9210,9210,9210,0
|
|
20240408,164000,370979470,9210,9210,9210,9210,0
|
|
20240408,163900,370979470,9210,9210,9210,9210,0
|
|
20240408,163800,370979470,9210,9210,9210,9210,0
|
|
20240408,163700,370979470,9210,9210,9210,9210,0
|
|
20240408,163600,370979470,9210,9210,9210,9210,0
|
|
20240408,163500,370979470,9210,9210,9210,9210,0
|
|
20240408,163400,370979470,9210,9210,9210,9210,0
|
|
20240408,163300,370979470,9210,9210,9210,9210,0
|
|
20240408,163200,370979470,9210,9210,9210,9210,0
|
|
20240408,163100,370979470,9210,9210,9210,9210,0
|
|
20240408,163000,370979470,9210,9210,9210,9210,0
|
|
20240408,162900,370979470,9210,9210,9210,9210,0
|
|
20240408,162800,370979470,9210,9210,9210,9210,0
|
|
20240408,162700,370979470,9210,9210,9210,9210,0
|
|
20240408,162600,370979470,9210,9210,9210,9210,0
|
|
20240408,162500,370979470,9210,9210,9210,9210,0
|
|
20240408,162400,370979470,9210,9210,9210,9210,0
|
|
20240408,162300,370979470,9210,9210,9210,9210,0
|
|
20240408,162200,370979470,9210,9210,9210,9210,1593
|
|
20240408,162100,370979470,9210,9210,9210,9210,0
|
|
20240408,162000,370979470,9210,9210,9210,9210,0
|
|
20240408,161900,370979470,9210,9210,9210,9210,0
|
|
20240408,161800,370979470,9210,9210,9210,9210,0
|
|
20240408,161700,370979470,9210,9210,9210,9210,0
|
|
20240408,161600,370979470,9210,9210,9210,9210,0
|
|
20240408,161500,370979470,9210,9210,9210,9210,0
|
|
20240408,161400,370979470,9210,9210,9210,9210,0
|
|
20240408,161300,370979470,9210,9210,9210,9210,0
|
|
20240408,161200,370979470,9210,9210,9210,9210,0
|
|
20240408,161100,370979470,9210,9210,9210,9210,0
|
|
20240408,161000,370979470,9210,9210,9210,9210,0
|
|
20240408,160900,370979470,9210,9210,9210,9210,0
|
|
20240408,160800,370979470,9210,9210,9210,9210,0
|
|
20240408,160700,370979470,9210,9210,9210,9210,0
|
|
20240408,160600,370979470,9210,9210,9210,9210,0
|
|
20240408,160500,370979470,9210,9210,9210,9210,0
|
|
20240408,160400,370979470,9210,9210,9210,9210,0
|
|
20240408,160300,370979470,9210,9210,9210,9210,0
|
|
20240408,160200,370979470,9210,9210,9210,9210,0
|
|
20240408,160100,370979470,9210,9210,9210,9210,0
|
|
20240408,160000,370979470,9210,9210,9210,9210,0
|
|
20240408,155900,370979470,9210,9210,9210,9210,0
|
|
20240408,155800,370979470,9210,9210,9210,9210,0
|
|
20240408,155700,370979470,9210,9210,9210,9210,0
|
|
20240408,155600,370979470,9210,9210,9210,9210,0
|
|
20240408,155500,370979470,9210,9210,9210,9210,0
|
|
20240408,155400,370979470,9210,9210,9210,9210,0
|
|
20240408,155300,370979470,9210,9210,9210,9210,0
|
|
20240408,155200,370979470,9210,9210,9210,9210,1593
|
|
20240408,155100,370979470,9210,9210,9210,9210,0
|
|
20240408,155000,370979470,9210,9210,9210,9210,0
|
|
20240408,154900,370979470,9210,9210,9210,9210,0
|
|
20240408,154800,370979470,9210,9210,9210,9210,0
|
|
20240408,154700,370979470,9210,9210,9210,9210,0
|
|
20240408,154600,370979470,9210,9210,9210,9210,0
|
|
20240408,154500,370979470,9210,9210,9210,9210,0
|
|
20240408,154400,370979470,9210,9210,9210,9210,0
|
|
20240408,154300,370979470,9210,9210,9210,9210,0
|
|
20240408,154200,370979470,9210,9210,9210,9210,0
|
|
20240408,154100,370979470,9210,9210,9210,9210,0
|
|
20240408,154000,370979470,9210,9210,9210,9210,0
|
|
20240408,153900,370979470,9210,9210,9210,9210,0
|
|
20240408,153800,370979470,9210,9210,9210,9210,0
|
|
20240408,153700,370979470,9210,9210,9210,9210,0
|
|
20240408,153600,370979470,9210,9210,9210,9210,0
|
|
20240408,153500,370979470,9210,9210,9210,9210,0
|
|
20240408,153400,370979470,9210,9210,9210,9210,0
|
|
20240408,153300,370979470,9210,9210,9210,9210,0
|
|
20240408,153200,370979470,9210,9210,9210,9210,0
|
|
20240408,153100,370979470,9210,9210,9210,9210,0
|
|
20240408,153000,370979470,9210,9210,9210,9210,1593
|
|
20240408,152900,356307940,9240,9240,9240,9240,0
|
|
20240408,152800,356307940,9240,9240,9240,9240,0
|
|
20240408,152700,356307940,9240,9240,9240,9240,0
|
|
20240408,152600,356307940,9240,9240,9240,9240,0
|
|
20240408,152500,356307940,9240,9240,9240,9240,0
|
|
20240408,152400,356307940,9240,9240,9240,9240,0
|
|
20240408,152300,356307940,9240,9240,9240,9240,0
|
|
20240408,152200,356307940,9240,9240,9240,9240,0
|
|
20240408,152100,356307940,9240,9240,9240,9240,0
|
|
20240408,152000,356307940,9240,9240,9240,9240,0
|
|
20240408,151900,356307940,9240,9240,9240,9240,38
|
|
20240408,151800,355956820,9210,9220,9250,9210,296
|
|
20240408,151700,353226900,9220,9210,9220,9210,135
|
|
20240408,151600,351983020,9230,9230,9230,9220,23
|
|
20240408,151500,351770930,9220,9230,9230,9220,51
|
|
20240408,151400,351300700,9220,9230,9230,9220,5
|
|
20240408,151300,351254590,9220,9220,9230,9220,220
|
|
20240408,151200,349226100,9220,9220,9220,9220,130
|
|
20240408,151100,348027500,9250,9250,9250,9250,0
|
|
20240408,151000,348027500,9250,9250,9250,9250,0
|
|
20240408,150900,348027500,9250,9220,9250,9190,3103
|
|
20240408,150800,319467360,9220,9220,9220,9220,60
|
|
20240408,150700,318914160,9230,9230,9230,9230,0
|
|
20240408,150600,318914160,9230,9230,9230,9230,0
|
|
20240408,150500,318914160,9230,9230,9230,9230,21
|
|
20240408,150400,318720330,9250,9250,9250,9250,2
|
|
20240408,150300,318701830,9250,9250,9250,9250,0
|
|
20240408,150200,318701830,9250,9250,9250,9250,2
|
|
20240408,150100,318683330,9250,9250,9250,9250,0
|
|
20240408,150000,318683330,9250,9250,9250,9250,4
|
|
20240408,145900,318646330,9250,9250,9250,9250,0
|
|
20240408,145800,318646330,9250,9250,9250,9250,0
|
|
20240408,145700,318646330,9250,9250,9250,9250,0
|
|
20240408,145600,318646330,9250,9250,9250,9250,0
|
|
20240408,145500,318646330,9250,9220,9250,9220,240
|
|
20240408,145400,316432960,9220,9230,9250,9220,345
|
|
20240408,145300,313246410,9210,9210,9210,9210,0
|
|
20240408,145200,313246410,9210,9210,9210,9210,0
|
|
20240408,145100,313246410,9210,9240,9240,9210,2880
|
|
20240408,145000,286686340,9260,9260,9260,9260,0
|
|
20240408,144900,286686340,9260,9260,9260,9260,116
|
|
20240408,144800,285612180,9260,9260,9260,9260,0
|
|
20240408,144700,285612180,9260,9260,9260,9260,0
|
|
20240408,144600,285612180,9260,9240,9260,9240,382
|
|
20240408,144500,282078200,9240,9240,9240,9240,0
|
|
20240408,144400,282078200,9240,9240,9240,9240,0
|
|
20240408,144300,282078200,9240,9240,9240,9240,1
|
|
20240408,144200,282068960,9250,9250,9250,9250,0
|
|
20240408,144100,282068960,9250,9260,9260,9250,3
|
|
20240408,144000,282041200,9240,9240,9240,9240,0
|
|
20240408,143900,282041200,9240,9240,9240,9240,0
|
|
20240408,143800,282041200,9240,9240,9240,9240,0
|
|
20240408,143700,282041200,9240,9240,9240,9240,0
|
|
20240408,143600,282041200,9240,9240,9240,9240,0
|
|
20240408,143500,282041200,9240,9240,9240,9240,0
|
|
20240408,143400,282041200,9240,9240,9240,9240,0
|
|
20240408,143300,282041200,9240,9240,9240,9240,237
|
|
20240408,143200,279851320,9260,9260,9260,9260,0
|
|
20240408,143100,279851320,9260,9260,9260,9260,0
|
|
20240408,143000,279851320,9260,9260,9260,9260,10
|
|
20240408,142900,279758720,9260,9260,9260,9260,1
|
|
20240408,142800,279749460,9250,9250,9250,9250,2
|
|
20240408,142700,279730960,9260,9260,9260,9260,36
|
|
20240408,142600,279397600,9250,9250,9250,9250,2
|
|
20240408,142500,279379100,9250,9250,9250,9250,2
|
|
20240408,142400,279360600,9250,9250,9250,9250,0
|
|
20240408,142300,279360600,9250,9250,9250,9250,0
|
|
20240408,142200,279360600,9250,9250,9250,9250,170
|
|
20240408,142100,277788100,9240,9240,9240,9240,1
|
|
20240408,142000,277778860,9250,9250,9250,9250,0
|
|
20240408,141900,277778860,9250,9250,9250,9250,30
|
|
20240408,141800,277501360,9250,9250,9250,9250,0
|
|
20240408,141700,277501360,9250,9250,9250,9250,0
|
|
20240408,141600,277501360,9250,9250,9250,9250,0
|
|
20240408,141500,277501360,9250,9250,9250,9250,0
|
|
20240408,141400,277501360,9250,9250,9250,9250,0
|
|
20240408,141300,277501360,9250,9250,9250,9250,0
|
|
20240408,141200,277501360,9250,9250,9250,9250,0
|
|
20240408,141100,277501360,9250,9250,9250,9250,0
|
|
20240408,141000,277501360,9250,9250,9250,9250,0
|
|
20240408,140900,277501360,9250,9250,9250,9250,0
|
|
20240408,140800,277501360,9250,9250,9250,9250,221
|
|
20240408,140700,275457110,9280,9280,9280,9280,0
|
|
20240408,140600,275457110,9280,9280,9280,9280,0
|
|
20240408,140500,275457110,9280,9280,9280,9280,0
|
|
20240408,140400,275457110,9280,9280,9280,9280,0
|
|
20240408,140300,275457110,9280,9280,9280,9280,0
|
|
20240408,140200,275457110,9280,9280,9280,9280,1
|
|
20240408,140100,275447830,9250,9250,9250,9240,718
|
|
20240408,140000,268809800,9260,9270,9270,9260,103
|
|
20240408,135900,267855990,9300,9300,9300,9300,0
|
|
20240408,135800,267855990,9300,9300,9300,9300,0
|
|
20240408,135700,267855990,9300,9300,9300,9300,0
|
|
20240408,135600,267855990,9300,9300,9300,9300,0
|
|
20240408,135500,267855990,9300,9300,9300,9300,0
|
|
20240408,135400,267855990,9300,9300,9300,9300,0
|
|
20240408,135300,267855990,9300,9300,9300,9300,0
|
|
20240408,135200,267855990,9300,9300,9300,9300,0
|
|
20240408,135100,267855990,9300,9300,9300,9300,1
|
|
20240408,135000,267846690,9290,9290,9290,9290,500
|
|
20240408,134900,263201690,9260,9260,9260,9260,0
|
|
20240408,134800,263201690,9260,9260,9260,9260,0
|
|
20240408,134700,263201690,9260,9260,9260,9260,0
|
|
20240408,134600,263201690,9260,9260,9260,9260,0
|
|
20240408,134500,263201690,9260,9260,9260,9260,60
|
|
20240408,134400,262646090,9290,9290,9290,9290,0
|
|
20240408,134300,262646090,9290,9290,9290,9290,0
|
|
20240408,134200,262646090,9290,9290,9290,9290,1
|
|
20240408,134100,262636800,9230,9230,9230,9230,0
|
|
20240408,134000,262636800,9230,9250,9250,9230,1226
|
|
20240408,133900,251317280,9290,9290,9290,9290,2
|
|
20240408,133800,251298700,9290,9290,9290,9290,0
|
|
20240408,133700,251298700,9290,9290,9290,9290,0
|
|
20240408,133600,251298700,9290,9290,9290,9290,0
|
|
20240408,133500,251298700,9290,9290,9290,9290,1
|
|
20240408,133400,251289410,9290,9290,9290,9290,0
|
|
20240408,133300,251289410,9290,9290,9290,9290,1
|
|
20240408,133200,251280120,9250,9250,9250,9250,1
|
|
20240408,133100,251270870,9300,9300,9300,9300,0
|
|
20240408,133000,251270870,9300,9300,9300,9300,0
|
|
20240408,132900,251270870,9300,9300,9300,9300,0
|
|
20240408,132800,251270870,9300,9250,9300,9250,303
|
|
20240408,132700,248457340,9250,9250,9250,9250,405
|
|
20240408,132600,244711090,9240,9240,9240,9240,0
|
|
20240408,132500,244711090,9240,9240,9240,9240,0
|
|
20240408,132400,244711090,9240,9240,9240,9240,0
|
|
20240408,132300,244711090,9240,9240,9240,9240,178
|
|
20240408,132200,243066370,9250,9250,9250,9250,0
|
|
20240408,132100,243066370,9250,9250,9250,9250,0
|
|
20240408,132000,243066370,9250,9250,9250,9250,12
|
|
20240408,131900,242955370,9260,9260,9260,9260,0
|
|
20240408,131800,242955370,9260,9260,9260,9260,1
|
|
20240408,131700,242946110,9260,9260,9260,9260,0
|
|
20240408,131600,242946110,9260,9260,9260,9260,0
|
|
20240408,131500,242946110,9260,9260,9260,9260,0
|
|
20240408,131400,242946110,9260,9260,9260,9260,1
|
|
20240408,131300,242936850,9250,9250,9250,9250,600
|
|
20240408,131200,237386850,9240,9240,9240,9240,216
|
|
20240408,131100,235391010,9240,9240,9240,9240,109
|
|
20240408,131000,234383850,9240,9240,9240,9240,0
|
|
20240408,130900,234383850,9240,9240,9240,9240,0
|
|
20240408,130800,234383850,9240,9240,9240,9240,0
|
|
20240408,130700,234383850,9240,9240,9240,9240,0
|
|
20240408,130600,234383850,9240,9240,9240,9240,0
|
|
20240408,130500,234383850,9240,9240,9240,9240,1
|
|
20240408,130400,234374610,9240,9240,9240,9240,3
|
|
20240408,130300,234346890,9240,9240,9250,9240,20
|
|
20240408,130200,234162050,9240,9240,9240,9240,0
|
|
20240408,130100,234162050,9240,9240,9240,9240,96
|
|
20240408,130000,233275010,9230,9240,9240,9230,205
|
|
20240408,125900,231382760,9240,9240,9240,9240,1
|
|
20240408,125800,231373520,9240,9240,9250,9240,284
|
|
20240408,125700,228746760,9250,9250,9250,9250,1
|
|
20240408,125600,228737510,9230,9230,9230,9230,1
|
|
20240408,125500,228728280,9230,9230,9230,9230,33
|
|
20240408,125400,228423690,9240,9240,9240,9240,1
|
|
20240408,125300,228414450,9240,9230,9240,9230,1828
|
|
20240408,125200,211541570,9240,9240,9240,9240,22
|
|
20240408,125100,211338290,9270,9270,9270,9270,0
|
|
20240408,125000,211338290,9270,9270,9270,9270,0
|
|
20240408,124900,211338290,9270,9270,9270,9270,0
|
|
20240408,124800,211338290,9270,9270,9270,9270,0
|
|
20240408,124700,211338290,9270,9270,9270,9270,1
|
|
20240408,124600,211329020,9240,9240,9240,9240,1
|
|
20240408,124500,211319780,9240,9240,9240,9240,12
|
|
20240408,124400,211208900,9240,9240,9240,9240,4
|
|
20240408,124300,211171940,9240,9240,9240,9240,10
|
|
20240408,124200,211079540,9240,9250,9250,9240,4
|
|
20240408,124100,211042560,9250,9250,9250,9250,2
|
|
20240408,124000,211024060,9250,9250,9250,9250,0
|
|
20240408,123900,211024060,9250,9250,9250,9250,4
|
|
20240408,123800,210987060,9250,9270,9270,9250,33
|
|
20240408,123700,210681210,9240,9240,9240,9240,1
|
|
20240408,123600,210671970,9240,9240,9240,9240,0
|
|
20240408,123500,210671970,9240,9250,9250,9240,2
|
|
20240408,123400,210653480,9250,9260,9260,9250,108
|
|
20240408,123300,209653420,9230,9230,9230,9230,0
|
|
20240408,123200,209653420,9230,9230,9230,9230,0
|
|
20240408,123100,209653420,9230,9230,9230,9230,0
|
|
20240408,123000,209653420,9230,9230,9230,9230,0
|
|
20240408,122900,209653420,9230,9230,9230,9230,0
|
|
20240408,122800,209653420,9230,9230,9230,9230,0
|
|
20240408,122700,209653420,9230,9230,9230,9230,0
|
|
20240408,122600,209653420,9230,9230,9230,9230,250
|
|
20240408,122500,207345920,9230,9230,9230,9230,0
|
|
20240408,122400,207345920,9230,9230,9230,9230,0
|
|
20240408,122300,207345920,9230,9230,9230,9230,1000
|
|
20240408,122200,198115920,9230,9230,9230,9230,0
|
|
20240408,122100,198115920,9230,9230,9230,9230,0
|
|
20240408,122000,198115920,9230,9230,9230,9230,540
|
|
20240408,121900,193131720,9230,9230,9230,9230,0
|
|
20240408,121800,193131720,9230,9230,9230,9230,0
|
|
20240408,121700,193131720,9230,9230,9230,9230,0
|
|
20240408,121600,193131720,9230,9240,9240,9230,574
|
|
20240408,121500,187832200,9240,9240,9240,9240,12
|
|
20240408,121400,187721320,9250,9250,9250,9250,110
|
|
20240408,121300,186703820,9270,9260,9270,9260,25
|
|
20240408,121200,186472220,9260,9260,9260,9260,1
|
|
20240408,121100,186462960,9260,9260,9260,9260,0
|
|
20240408,121000,186462960,9260,9260,9260,9260,92
|
|
20240408,120900,185611040,9230,9230,9230,9230,0
|
|
20240408,120800,185611040,9230,9240,9240,9230,1097
|
|
20240408,120700,175482250,9250,9250,9250,9250,0
|
|
20240408,120600,175482250,9250,9250,9250,9250,0
|
|
20240408,120500,175482250,9250,9250,9250,9250,0
|
|
20240408,120400,175482250,9250,9270,9270,9250,51
|
|
20240408,120300,175010480,9260,9260,9260,9260,0
|
|
20240408,120200,175010480,9260,9260,9260,9260,0
|
|
20240408,120100,175010480,9260,9260,9260,9260,0
|
|
20240408,120000,175010480,9260,9260,9260,9260,0
|
|
20240408,115900,175010480,9260,9260,9260,9260,0
|
|
20240408,115800,175010480,9260,9260,9260,9260,0
|
|
20240408,115700,175010480,9260,9260,9260,9260,3
|
|
20240408,115600,174982700,9260,9260,9260,9260,0
|
|
20240408,115500,174982700,9260,9260,9260,9260,0
|
|
20240408,115400,174982700,9260,9260,9260,9260,0
|
|
20240408,115300,174982700,9260,9260,9260,9260,7
|
|
20240408,115200,174917880,9260,9260,9260,9260,0
|
|
20240408,115100,174917880,9260,9260,9260,9260,30
|
|
20240408,115000,174640080,9250,9250,9250,9240,1236
|
|
20240408,114900,163219400,9250,9250,9250,9250,0
|
|
20240408,114800,163219400,9250,9250,9250,9250,0
|
|
20240408,114700,163219400,9250,9250,9250,9250,30
|
|
20240408,114600,162941900,9240,9240,9240,9240,0
|
|
20240408,114500,162941900,9240,9240,9240,9240,0
|
|
20240408,114400,162941900,9240,9240,9240,9240,0
|
|
20240408,114300,162941900,9240,9240,9240,9240,0
|
|
20240408,114200,162941900,9240,9240,9240,9240,0
|
|
20240408,114100,162941900,9240,9240,9240,9240,0
|
|
20240408,114000,162941900,9240,9240,9240,9240,0
|
|
20240408,113900,162941900,9240,9240,9240,9240,0
|
|
20240408,113800,162941900,9240,9240,9240,9240,0
|
|
20240408,113700,162941900,9240,9240,9240,9240,0
|
|
20240408,113600,162941900,9240,9240,9240,9240,0
|
|
20240408,113500,162941900,9240,9240,9240,9240,0
|
|
20240408,113400,162941900,9240,9240,9240,9240,0
|
|
20240408,113300,162941900,9240,9240,9240,9240,0
|
|
20240408,113200,162941900,9240,9240,9240,9240,0
|
|
20240408,113100,162941900,9240,9240,9240,9240,0
|
|
20240408,113000,162941900,9240,9240,9240,9240,0
|
|
20240408,112900,162941900,9240,9240,9240,9240,0
|
|
20240408,112800,162941900,9240,9240,9240,9240,0
|
|
20240408,112700,162941900,9240,9240,9240,9240,0
|
|
20240408,112600,162941900,9240,9240,9240,9240,0
|
|
20240408,112500,162941900,9240,9240,9240,9240,0
|
|
20240408,112400,162941900,9240,9240,9240,9240,0
|
|
20240408,112300,162941900,9240,9240,9240,9240,0
|
|
20240408,112200,162941900,9240,9240,9240,9240,0
|
|
20240408,112100,162941900,9240,9240,9240,9240,0
|
|
20240408,112000,162941900,9240,9240,9240,9240,0
|
|
20240408,111900,162941900,9240,9240,9240,9240,0
|
|
20240408,111800,162941900,9240,9240,9240,9240,0
|
|
20240408,111700,162941900,9240,9240,9240,9240,0
|
|
20240408,111600,162941900,9240,9240,9240,9240,0
|
|
20240408,111500,162941900,9240,9240,9240,9240,0
|
|
20240408,111400,162941900,9240,9240,9240,9240,80
|
|
20240408,111300,162202700,9240,9240,9240,9240,0
|
|
20240408,111200,162202700,9240,9240,9240,9240,600
|
|
20240408,111100,156658700,9240,9250,9250,9240,400
|
|
20240408,111000,152962500,9270,9270,9270,9270,0
|
|
20240408,110900,152962500,9270,9270,9270,9270,5
|
|
20240408,110800,152916150,9270,9270,9270,9270,0
|
|
20240408,110700,152916150,9270,9270,9270,9270,0
|
|
20240408,110600,152916150,9270,9270,9270,9270,4
|
|
20240408,110500,152879070,9270,9270,9270,9270,0
|
|
20240408,110400,152879070,9270,9270,9270,9270,0
|
|
20240408,110300,152879070,9270,9270,9270,9270,7
|
|
20240408,110200,152814180,9270,9270,9270,9270,1
|
|
20240408,110100,152804910,9250,9250,9250,9250,0
|
|
20240408,110000,152804910,9250,9250,9250,9250,0
|
|
20240408,105900,152804910,9250,9250,9250,9250,386
|
|
20240408,105800,149234410,9260,9260,9280,9260,229
|
|
20240408,105700,147113670,9280,9260,9300,9260,12
|
|
20240408,105600,147002150,9260,9260,9260,9260,110
|
|
20240408,105500,145983550,9260,9260,9260,9260,167
|
|
20240408,105400,144437130,9270,9270,9270,9270,8
|
|
20240408,105300,144362970,9300,9300,9300,9300,0
|
|
20240408,105200,144362970,9300,9300,9300,9300,10
|
|
20240408,105100,144269970,9300,9300,9300,9300,1
|
|
20240408,105000,144260670,9300,9300,9300,9300,0
|
|
20240408,104900,144260670,9300,9300,9300,9300,200
|
|
20240408,104800,142400670,9300,9300,9300,9300,0
|
|
20240408,104700,142400670,9300,9300,9300,9300,100
|
|
20240408,104600,141470670,9300,9300,9300,9300,11
|
|
20240408,104500,141368370,9270,9270,9270,9270,32
|
|
20240408,104400,141071730,9270,9270,9270,9270,1
|
|
20240408,104300,141062460,9270,9270,9270,9270,10
|
|
20240408,104200,140969760,9270,9270,9270,9270,1
|
|
20240408,104100,140960490,9270,9270,9270,9270,0
|
|
20240408,104000,140960490,9270,9270,9270,9270,0
|
|
20240408,103900,140960490,9270,9270,9270,9270,0
|
|
20240408,103800,140960490,9270,9270,9270,9270,86
|
|
20240408,103700,140163270,9270,9270,9270,9270,0
|
|
20240408,103600,140163270,9270,9270,9270,9270,0
|
|
20240408,103500,140163270,9270,9270,9270,9270,280
|
|
20240408,103400,137567670,9270,9270,9270,9270,0
|
|
20240408,103300,137567670,9270,9270,9270,9270,0
|
|
20240408,103200,137567670,9270,9270,9270,9270,0
|
|
20240408,103100,137567670,9270,9270,9270,9270,50
|
|
20240408,103000,137104170,9270,9270,9270,9270,0
|
|
20240408,102900,137104170,9270,9270,9270,9270,0
|
|
20240408,102800,137104170,9270,9270,9270,9270,0
|
|
20240408,102700,137104170,9270,9270,9270,9270,0
|
|
20240408,102600,137104170,9270,9270,9270,9270,14
|
|
20240408,102500,136974390,9300,9300,9300,9300,0
|
|
20240408,102400,136974390,9300,9280,9300,9280,475
|
|
20240408,102300,132566330,9280,9280,9280,9280,134
|
|
20240408,102200,131322810,9280,9280,9280,9280,0
|
|
20240408,102100,131322810,9280,9280,9280,9280,20
|
|
20240408,102000,131137210,9270,9270,9270,9270,0
|
|
20240408,101900,131137210,9270,9270,9270,9270,206
|
|
20240408,101800,129227590,9270,9260,9270,9260,691
|
|
20240408,101700,122828100,9250,9250,9250,9250,18
|
|
20240408,101600,122661600,9260,9260,9260,9260,1
|
|
20240408,101500,122652340,9260,9260,9260,9260,11
|
|
20240408,101400,122550480,9260,9260,9260,9260,1
|
|
20240408,101300,122541220,9240,9240,9240,9240,29
|
|
20240408,101200,122273260,9240,9240,9240,9240,0
|
|
20240408,101100,122273260,9240,9260,9260,9240,18
|
|
20240408,101000,122106640,9240,9250,9260,9240,2011
|
|
20240408,100900,103504800,9240,9240,9240,9240,2
|
|
20240408,100800,103486320,9250,9250,9250,9250,4
|
|
20240408,100700,103449320,9250,9250,9250,9250,1016
|
|
20240408,100600,94051320,9260,9260,9260,9260,2
|
|
20240408,100500,94032800,9260,9260,9260,9260,10
|
|
20240408,100400,93940200,9260,9260,9260,9260,6
|
|
20240408,100300,93884640,9260,9260,9260,9260,3
|
|
20240408,100200,93856860,9260,9260,9260,9260,1
|
|
20240408,100100,93847600,9270,9270,9270,9270,22
|
|
20240408,100000,93643660,9270,9270,9270,9270,2
|
|
20240408,095900,93625120,9270,9270,9270,9270,0
|
|
20240408,095800,93625120,9270,9270,9270,9270,2
|
|
20240408,095700,93606580,9240,9270,9270,9240,33
|
|
20240408,095600,93301550,9260,9260,9260,9260,40
|
|
20240408,095500,92931150,9260,9260,9260,9240,261
|
|
20240408,095400,90517810,9260,9260,9260,9260,0
|
|
20240408,095300,90517810,9260,9260,9260,9260,8
|
|
20240408,095200,90443730,9270,9270,9270,9270,7
|
|
20240408,095100,90378840,9280,9280,9280,9280,0
|
|
20240408,095000,90378840,9280,9280,9280,9280,0
|
|
20240408,094900,90378840,9280,9280,9280,9280,0
|
|
20240408,094800,90378840,9280,9280,9280,9280,0
|
|
20240408,094700,90378840,9280,9280,9280,9280,0
|
|
20240408,094600,90378840,9280,9280,9280,9280,8
|
|
20240408,094500,90304600,9280,9280,9280,9280,0
|
|
20240408,094400,90304600,9280,9280,9280,9280,0
|
|
20240408,094300,90304600,9280,9280,9280,9280,1
|
|
20240408,094200,90295320,9280,9280,9280,9240,128
|
|
20240408,094100,89112410,9280,9280,9280,9280,5
|
|
20240408,094000,89066010,9280,9270,9280,9240,239
|
|
20240408,093900,86857110,9280,9280,9280,9280,1
|
|
20240408,093800,86847830,9280,9250,9280,9250,157
|
|
20240408,093700,85395520,9250,9250,9250,9250,47
|
|
20240408,093600,84960770,9250,9290,9290,9240,2706
|
|
20240408,093500,59901520,9300,9300,9300,9300,0
|
|
20240408,093400,59901520,9300,9300,9300,9300,0
|
|
20240408,093300,59901520,9300,9300,9300,9300,0
|
|
20240408,093200,59901520,9300,9300,9300,9300,30
|
|
20240408,093100,59622520,9290,9290,9290,9290,3
|
|
20240408,093000,59594650,9300,9300,9300,9300,0
|
|
20240408,092900,59594650,9300,9300,9300,9300,52
|
|
20240408,092800,59111050,9320,9320,9320,9320,0
|
|
20240408,092700,59111050,9320,9310,9320,9290,128
|
|
20240408,092600,57921860,9320,9320,9320,9320,0
|
|
20240408,092500,57921860,9320,9290,9320,9290,12
|
|
20240408,092400,57810300,9300,9300,9300,9300,0
|
|
20240408,092300,57810300,9300,9300,9300,9300,0
|
|
20240408,092200,57810300,9300,9300,9300,9300,200
|
|
20240408,092100,55950300,9300,9300,9300,9300,0
|
|
20240408,092000,55950300,9300,9300,9300,9300,0
|
|
20240408,091900,55950300,9300,9280,9300,9280,194
|
|
20240408,091800,54148580,9290,9280,9290,9280,177
|
|
20240408,091700,52506000,9290,9310,9320,9290,245
|
|
20240408,091600,50227730,9310,9310,9310,9300,250
|
|
20240408,091500,47901640,9320,9320,9320,9320,0
|
|
20240408,091400,47901640,9320,9320,9320,9320,61
|
|
20240408,091300,47333120,9310,9330,9400,9310,953
|
|
20240408,091200,38445300,9370,9350,9430,9300,717
|
|
20240408,091100,31755470,9480,9480,9480,9480,0
|
|
20240408,091000,31755470,9480,9320,9480,9320,2015
|
|
20240408,090900,12736260,9320,9320,9320,9320,2
|
|
20240408,090800,12717620,9280,9290,9320,9280,208
|
|
20240408,090700,10786370,9290,9290,9290,9290,211
|
|
20240408,090600,8826180,9290,9290,9290,9290,143
|
|
20240408,090500,7497710,9280,9290,9290,9280,261
|
|
20240408,090400,5074060,9290,9290,9290,9290,71
|
|
20240408,090300,4414470,9310,9300,9310,9300,243
|
|
20240408,090200,2154060,9310,9310,9310,9310,58
|
|
20240408,090100,1614080,9320,9330,9330,9320,32
|
|
20240408,090000,1315770,9330,9330,9360,9330,141
|