599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185600,333002360,9410,9410,9410,9410,2033
|
|
20240424,185500,333002360,9410,9410,9410,9410,0
|
|
20240424,185400,333002360,9410,9410,9410,9410,0
|
|
20240424,185300,333002360,9410,9410,9410,9410,0
|
|
20240424,185200,333002360,9410,9410,9410,9410,0
|
|
20240424,185100,333002360,9410,9410,9410,9410,0
|
|
20240424,185000,333002360,9410,9410,9410,9410,0
|
|
20240424,184900,333002360,9410,9410,9410,9410,0
|
|
20240424,184800,333002360,9410,9410,9410,9410,0
|
|
20240424,184700,333002360,9410,9410,9410,9410,0
|
|
20240424,184600,333002360,9410,9410,9410,9410,0
|
|
20240424,184500,333002360,9410,9410,9410,9410,0
|
|
20240424,184400,333002360,9410,9410,9410,9410,0
|
|
20240424,184300,333002360,9410,9410,9410,9410,0
|
|
20240424,184200,333002360,9410,9410,9410,9410,0
|
|
20240424,184100,333002360,9410,9410,9410,9410,0
|
|
20240424,184000,333002360,9410,9410,9410,9410,0
|
|
20240424,183900,333002360,9410,9410,9410,9410,0
|
|
20240424,183800,333002360,9410,9410,9410,9410,0
|
|
20240424,183700,333002360,9410,9410,9410,9410,0
|
|
20240424,183600,333002360,9410,9410,9410,9410,0
|
|
20240424,183500,333002360,9410,9410,9410,9410,0
|
|
20240424,183400,333002360,9410,9410,9410,9410,0
|
|
20240424,183300,333002360,9410,9410,9410,9410,0
|
|
20240424,183200,333002360,9410,9410,9410,9410,0
|
|
20240424,183100,333002360,9410,9410,9410,9410,0
|
|
20240424,183000,333002360,9410,9410,9410,9410,0
|
|
20240424,182900,333002360,9410,9410,9410,9410,0
|
|
20240424,182800,333002360,9410,9410,9410,9410,0
|
|
20240424,182700,333002360,9410,9410,9410,9410,0
|
|
20240424,182600,333002360,9410,9410,9410,9410,2033
|
|
20240424,182500,333002360,9410,9410,9410,9410,0
|
|
20240424,182400,333002360,9410,9410,9410,9410,0
|
|
20240424,182300,333002360,9410,9410,9410,9410,0
|
|
20240424,182200,333002360,9410,9410,9410,9410,0
|
|
20240424,182100,333002360,9410,9410,9410,9410,0
|
|
20240424,182000,333002360,9410,9410,9410,9410,0
|
|
20240424,181900,333002360,9410,9410,9410,9410,0
|
|
20240424,181800,333002360,9410,9410,9410,9410,0
|
|
20240424,181700,333002360,9410,9410,9410,9410,0
|
|
20240424,181600,333002360,9410,9410,9410,9410,0
|
|
20240424,181500,333002360,9410,9410,9410,9410,0
|
|
20240424,181400,333002360,9410,9410,9410,9410,0
|
|
20240424,181300,333002360,9410,9410,9410,9410,0
|
|
20240424,181200,333002360,9410,9410,9410,9410,0
|
|
20240424,181100,333002360,9410,9410,9410,9410,0
|
|
20240424,181000,333002360,9410,9410,9410,9410,0
|
|
20240424,180900,333002360,9410,9410,9410,9410,0
|
|
20240424,180800,333002360,9410,9410,9410,9410,0
|
|
20240424,180700,333002360,9410,9410,9410,9410,0
|
|
20240424,180600,333002360,9410,9410,9410,9410,0
|
|
20240424,180500,333002360,9410,9410,9410,9410,0
|
|
20240424,180400,333002360,9410,9410,9410,9410,0
|
|
20240424,180300,333002360,9410,9410,9410,9410,0
|
|
20240424,180200,333002360,9410,9410,9410,9410,0
|
|
20240424,180100,333002360,9410,9410,9410,9410,0
|
|
20240424,180000,333002360,9410,9410,9410,9410,0
|
|
20240424,175900,333002360,9410,9410,9410,9410,0
|
|
20240424,175800,333002360,9410,9410,9410,9410,0
|
|
20240424,175700,333002360,9410,9410,9410,9410,0
|
|
20240424,175600,333002360,9410,9410,9410,9410,2033
|
|
20240424,175500,333002360,9410,9410,9410,9410,0
|
|
20240424,175400,333002360,9410,9410,9410,9410,0
|
|
20240424,175300,333002360,9410,9410,9410,9410,0
|
|
20240424,175200,333002360,9410,9410,9410,9410,0
|
|
20240424,175100,333002360,9410,9410,9410,9410,0
|
|
20240424,175000,333002360,9410,9410,9410,9410,0
|
|
20240424,174900,333002360,9410,9410,9410,9410,0
|
|
20240424,174800,333002360,9410,9410,9410,9410,0
|
|
20240424,174700,333002360,9410,9410,9410,9410,0
|
|
20240424,174600,333002360,9410,9410,9410,9410,0
|
|
20240424,174500,333002360,9410,9410,9410,9410,0
|
|
20240424,174400,333002360,9410,9410,9410,9410,0
|
|
20240424,174300,333002360,9410,9410,9410,9410,0
|
|
20240424,174200,333002360,9410,9410,9410,9410,0
|
|
20240424,174100,333002360,9410,9410,9410,9410,0
|
|
20240424,174000,333002360,9410,9410,9410,9410,0
|
|
20240424,173900,333002360,9410,9410,9410,9410,0
|
|
20240424,173800,333002360,9410,9410,9410,9410,0
|
|
20240424,173700,333002360,9410,9410,9410,9410,0
|
|
20240424,173600,333002360,9410,9410,9410,9410,0
|
|
20240424,173500,333002360,9410,9410,9410,9410,0
|
|
20240424,173400,333002360,9410,9410,9410,9410,0
|
|
20240424,173300,333002360,9410,9410,9410,9410,0
|
|
20240424,173200,333002360,9410,9410,9410,9410,0
|
|
20240424,173100,333002360,9410,9410,9410,9410,0
|
|
20240424,173000,333002360,9410,9410,9410,9410,0
|
|
20240424,172900,333002360,9410,9410,9410,9410,0
|
|
20240424,172800,333002360,9410,9410,9410,9410,0
|
|
20240424,172700,333002360,9410,9410,9410,9410,0
|
|
20240424,172600,333002360,9410,9410,9410,9410,2033
|
|
20240424,172500,333002360,9410,9410,9410,9410,0
|
|
20240424,172400,333002360,9410,9410,9410,9410,0
|
|
20240424,172300,333002360,9410,9410,9410,9410,0
|
|
20240424,172200,333002360,9410,9410,9410,9410,0
|
|
20240424,172100,333002360,9410,9410,9410,9410,0
|
|
20240424,172000,333002360,9410,9410,9410,9410,0
|
|
20240424,171900,333002360,9410,9410,9410,9410,0
|
|
20240424,171800,333002360,9410,9410,9410,9410,0
|
|
20240424,171700,333002360,9410,9410,9410,9410,0
|
|
20240424,171600,333002360,9410,9410,9410,9410,0
|
|
20240424,171500,333002360,9410,9410,9410,9410,0
|
|
20240424,171400,333002360,9410,9410,9410,9410,0
|
|
20240424,171300,333002360,9410,9410,9410,9410,0
|
|
20240424,171200,333002360,9410,9410,9410,9410,0
|
|
20240424,171100,333002360,9410,9410,9410,9410,0
|
|
20240424,171000,333002360,9410,9410,9410,9410,0
|
|
20240424,170900,333002360,9410,9410,9410,9410,0
|
|
20240424,170800,333002360,9410,9410,9410,9410,0
|
|
20240424,170700,333002360,9410,9410,9410,9410,0
|
|
20240424,170600,333002360,9410,9410,9410,9410,0
|
|
20240424,170500,333002360,9410,9410,9410,9410,0
|
|
20240424,170400,333002360,9410,9410,9410,9410,0
|
|
20240424,170300,333002360,9410,9410,9410,9410,0
|
|
20240424,170200,333002360,9410,9410,9410,9410,0
|
|
20240424,170100,333002360,9410,9410,9410,9410,0
|
|
20240424,170000,333002360,9410,9410,9410,9410,0
|
|
20240424,165900,333002360,9410,9410,9410,9410,0
|
|
20240424,165800,333002360,9410,9410,9410,9410,0
|
|
20240424,165700,333002360,9410,9410,9410,9410,0
|
|
20240424,165600,333002360,9410,9410,9410,9410,2033
|
|
20240424,165500,333002360,9410,9410,9410,9410,0
|
|
20240424,165400,333002360,9410,9410,9410,9410,0
|
|
20240424,165300,333002360,9410,9410,9410,9410,0
|
|
20240424,165200,333002360,9410,9410,9410,9410,0
|
|
20240424,165100,333002360,9410,9410,9410,9410,0
|
|
20240424,165000,333002360,9410,9410,9410,9410,0
|
|
20240424,164900,333002360,9410,9410,9410,9410,0
|
|
20240424,164800,333002360,9410,9410,9410,9410,0
|
|
20240424,164700,333002360,9410,9410,9410,9410,0
|
|
20240424,164600,333002360,9410,9410,9410,9410,0
|
|
20240424,164500,333002360,9410,9410,9410,9410,0
|
|
20240424,164400,333002360,9410,9410,9410,9410,0
|
|
20240424,164300,333002360,9410,9410,9410,9410,0
|
|
20240424,164200,333002360,9410,9410,9410,9410,0
|
|
20240424,164100,333002360,9410,9410,9410,9410,0
|
|
20240424,164000,333002360,9410,9410,9410,9410,0
|
|
20240424,163900,333002360,9410,9410,9410,9410,0
|
|
20240424,163800,333002360,9410,9410,9410,9410,0
|
|
20240424,163700,333002360,9410,9410,9410,9410,0
|
|
20240424,163600,333002360,9410,9410,9410,9410,0
|
|
20240424,163500,333002360,9410,9410,9410,9410,0
|
|
20240424,163400,333002360,9410,9410,9410,9410,0
|
|
20240424,163300,333002360,9410,9410,9410,9410,0
|
|
20240424,163200,333002360,9410,9410,9410,9410,0
|
|
20240424,163100,333002360,9410,9410,9410,9410,0
|
|
20240424,163000,333002360,9410,9410,9410,9410,0
|
|
20240424,162900,333002360,9410,9410,9410,9410,0
|
|
20240424,162800,333002360,9410,9410,9410,9410,0
|
|
20240424,162700,333002360,9410,9410,9410,9410,0
|
|
20240424,162600,333002360,9410,9410,9410,9410,2033
|
|
20240424,162500,333002360,9410,9410,9410,9410,0
|
|
20240424,162400,333002360,9410,9410,9410,9410,0
|
|
20240424,162300,333002360,9410,9410,9410,9410,0
|
|
20240424,162200,333002360,9410,9410,9410,9410,0
|
|
20240424,162100,333002360,9410,9410,9410,9410,0
|
|
20240424,162000,333002360,9410,9410,9410,9410,0
|
|
20240424,161900,333002360,9410,9410,9410,9410,0
|
|
20240424,161800,333002360,9410,9410,9410,9410,0
|
|
20240424,161700,333002360,9410,9410,9410,9410,0
|
|
20240424,161600,333002360,9410,9410,9410,9410,0
|
|
20240424,161500,333002360,9410,9410,9410,9410,0
|
|
20240424,161400,333002360,9410,9410,9410,9410,0
|
|
20240424,161300,333002360,9410,9410,9410,9410,0
|
|
20240424,161200,333002360,9410,9410,9410,9410,0
|
|
20240424,161100,333002360,9410,9410,9410,9410,0
|
|
20240424,161000,333002360,9410,9410,9410,9410,0
|
|
20240424,160900,333002360,9410,9410,9410,9410,0
|
|
20240424,160800,333002360,9410,9410,9410,9410,0
|
|
20240424,160700,333002360,9410,9410,9410,9410,0
|
|
20240424,160600,333002360,9410,9410,9410,9410,0
|
|
20240424,160500,333002360,9410,9410,9410,9410,0
|
|
20240424,160400,333002360,9410,9410,9410,9410,0
|
|
20240424,160300,333002360,9410,9410,9410,9410,0
|
|
20240424,160200,333002360,9410,9410,9410,9410,0
|
|
20240424,160100,333002360,9410,9410,9410,9410,0
|
|
20240424,160000,333002360,9410,9410,9410,9410,0
|
|
20240424,155900,333002360,9410,9410,9410,9410,0
|
|
20240424,155800,333002360,9410,9410,9410,9410,0
|
|
20240424,155700,333002360,9410,9410,9410,9410,0
|
|
20240424,155600,333002360,9410,9410,9410,9410,2033
|
|
20240424,155500,333002360,9410,9410,9410,9410,0
|
|
20240424,155400,333002360,9410,9410,9410,9410,0
|
|
20240424,155300,333002360,9410,9410,9410,9410,0
|
|
20240424,155200,333002360,9410,9410,9410,9410,0
|
|
20240424,155100,333002360,9410,9410,9410,9410,0
|
|
20240424,155000,333002360,9410,9410,9410,9410,0
|
|
20240424,154900,333002360,9410,9410,9410,9410,0
|
|
20240424,154800,333002360,9410,9410,9410,9410,0
|
|
20240424,154700,333002360,9410,9410,9410,9410,0
|
|
20240424,154600,333002360,9410,9410,9410,9410,0
|
|
20240424,154500,333002360,9410,9410,9410,9410,0
|
|
20240424,154400,333002360,9410,9410,9410,9410,0
|
|
20240424,154300,333002360,9410,9410,9410,9410,0
|
|
20240424,154200,333002360,9410,9410,9410,9410,0
|
|
20240424,154100,333002360,9410,9410,9410,9410,0
|
|
20240424,154000,333002360,9410,9410,9410,9410,0
|
|
20240424,153900,333002360,9410,9410,9410,9410,0
|
|
20240424,153800,333002360,9410,9410,9410,9410,0
|
|
20240424,153700,333002360,9410,9410,9410,9410,0
|
|
20240424,153600,333002360,9410,9410,9410,9410,0
|
|
20240424,153500,333002360,9410,9410,9410,9410,0
|
|
20240424,153400,333002360,9410,9410,9410,9410,0
|
|
20240424,153300,333002360,9410,9410,9410,9410,0
|
|
20240424,153200,333002360,9410,9410,9410,9410,0
|
|
20240424,153100,333002360,9410,9410,9410,9410,0
|
|
20240424,153000,333002360,9410,9410,9410,9410,2033
|
|
20240424,152900,313871830,9380,9380,9380,9380,0
|
|
20240424,152800,313871830,9380,9380,9380,9380,0
|
|
20240424,152700,313871830,9380,9380,9380,9380,0
|
|
20240424,152600,313871830,9380,9380,9380,9380,0
|
|
20240424,152500,313871830,9380,9380,9380,9380,0
|
|
20240424,152400,313871830,9380,9380,9380,9380,0
|
|
20240424,152300,313871830,9380,9380,9380,9380,0
|
|
20240424,152200,313871830,9380,9380,9380,9380,0
|
|
20240424,152100,313871830,9380,9380,9380,9380,0
|
|
20240424,152000,313871830,9380,9380,9380,9380,0
|
|
20240424,151900,313871830,9380,9390,9410,9380,850
|
|
20240424,151800,305883730,9380,9390,9390,9380,93
|
|
20240424,151700,305010590,9390,9390,9390,9390,86
|
|
20240424,151600,304203050,9390,9390,9390,9390,144
|
|
20240424,151500,302850890,9390,9390,9390,9390,76
|
|
20240424,151400,302137250,9390,9390,9390,9390,120
|
|
20240424,151300,301010450,9390,9380,9390,9380,151
|
|
20240424,151200,299593840,9380,9380,9380,9370,148
|
|
20240424,151100,298206560,9380,9380,9380,9380,108
|
|
20240424,151000,297193520,9380,9380,9380,9380,34
|
|
20240424,150900,296874600,9390,9390,9390,9390,79
|
|
20240424,150800,296132790,9390,9390,9390,9390,86
|
|
20240424,150700,295325250,9390,9390,9390,9390,26
|
|
20240424,150600,295081110,9380,9390,9390,9380,152
|
|
20240424,150500,293654740,9390,9390,9390,9390,76
|
|
20240424,150400,292941100,9390,9390,9390,9390,16
|
|
20240424,150300,292790860,9390,9390,9390,9390,60
|
|
20240424,150200,292227460,9390,9390,9390,9390,90
|
|
20240424,150100,291382360,9390,9390,9390,9390,18
|
|
20240424,150000,291213340,9390,9390,9390,9390,47
|
|
20240424,145900,290772010,9390,9390,9390,9390,6
|
|
20240424,145800,290715670,9390,9390,9390,9390,90
|
|
20240424,145700,289870570,9390,9390,9390,9390,37
|
|
20240424,145600,289523140,9390,9390,9390,9390,6
|
|
20240424,145500,289466800,9380,9370,9380,9370,28
|
|
20240424,145400,289204170,9370,9370,9370,9370,418
|
|
20240424,145300,285287510,9380,9380,9380,9380,6
|
|
20240424,145200,285231230,9380,9360,9380,9360,73
|
|
20240424,145100,284546590,9390,9390,9390,9390,59
|
|
20240424,145000,283992580,9390,9390,9390,9390,6
|
|
20240424,144900,283936240,9390,9390,9390,9390,84
|
|
20240424,144800,283147480,9390,9390,9390,9390,43
|
|
20240424,144700,282743710,9390,9390,9390,9390,6
|
|
20240424,144600,282687370,9390,9390,9390,9390,78
|
|
20240424,144500,281954950,9390,9390,9390,9390,55
|
|
20240424,144400,281438500,9390,9390,9390,9390,6
|
|
20240424,144300,281382160,9390,9390,9390,9390,90
|
|
20240424,144200,280537060,9390,9390,9390,9390,13
|
|
20240424,144100,280414990,9390,9400,9400,9390,38
|
|
20240424,144000,280058110,9400,9390,9400,9390,85
|
|
20240424,143900,279259940,9390,9400,9400,9390,7
|
|
20240424,143800,279194150,9390,9390,9390,9390,43
|
|
20240424,143700,278790380,9390,9390,9390,9340,582
|
|
20240424,143600,273343580,9390,9390,9390,9390,6
|
|
20240424,143500,273287240,9390,9390,9390,9370,54
|
|
20240424,143400,272780360,9390,9390,9390,9390,87
|
|
20240424,143300,271963430,9390,9390,9390,9390,6
|
|
20240424,143200,271907090,9390,9390,9390,9390,49
|
|
20240424,143100,271446980,9390,9390,9390,9390,84
|
|
20240424,143000,270658220,9390,9370,9390,9370,37
|
|
20240424,142900,270311410,9390,9390,9390,9390,43
|
|
20240424,142800,269907640,9390,9390,9390,9390,6
|
|
20240424,142700,269851300,9390,9390,9390,9390,79
|
|
20240424,142600,269109490,9390,9390,9390,9390,58
|
|
20240424,142500,268564870,9390,9390,9390,9390,6
|
|
20240424,142400,268508530,9390,9390,9390,9390,66
|
|
20240424,142300,267888790,9390,9390,9390,9390,61
|
|
20240424,142200,267316000,9390,9390,9390,9390,6
|
|
20240424,142100,267259660,9390,9390,9390,9390,78
|
|
20240424,142000,266527240,9390,9390,9390,9390,49
|
|
20240424,141900,266067130,9390,9390,9390,9390,6
|
|
20240424,141800,266010790,9390,9370,9390,9370,82
|
|
20240424,141700,265240910,9390,9390,9390,9390,51
|
|
20240424,141600,264762020,9390,9390,9390,9390,7
|
|
20240424,141500,264696290,9360,9390,9390,9360,83
|
|
20240424,141400,263917100,9390,9390,9390,9390,54
|
|
20240424,141300,263410040,9390,9390,9390,9390,6
|
|
20240424,141200,263353700,9390,9390,9390,9390,89
|
|
20240424,141100,262517990,9390,9390,9390,9390,16
|
|
20240424,141000,262367750,9390,9390,9390,9390,37
|
|
20240424,140900,262020320,9390,9390,9390,9390,78
|
|
20240424,140800,261287900,9390,9390,9390,9390,8
|
|
20240424,140700,261212780,9380,9380,9380,9380,1081
|
|
20240424,140600,251073000,9380,9360,9380,9360,799
|
|
20240424,140500,243586880,9360,9360,9360,9360,6
|
|
20240424,140400,243530720,9360,9360,9360,9360,54
|
|
20240424,140300,243025280,9360,9360,9370,9360,234
|
|
20240424,140200,240835030,9350,9350,9350,9350,3
|
|
20240424,140100,240806980,9350,9340,9350,9320,55
|
|
20240424,140000,240292850,9350,9350,9350,9350,68
|
|
20240424,135900,239657050,9350,9350,9350,9350,0
|
|
20240424,135800,239657050,9350,9350,9350,9350,1
|
|
20240424,135700,239647700,9320,9320,9320,9320,0
|
|
20240424,135600,239647700,9320,9320,9320,9320,0
|
|
20240424,135500,239647700,9320,9330,9330,9320,200
|
|
20240424,135400,237782490,9330,9330,9330,9330,0
|
|
20240424,135300,237782490,9330,9330,9330,9330,0
|
|
20240424,135200,237782490,9330,9330,9330,9330,24
|
|
20240424,135100,237558570,9330,9330,9330,9330,10
|
|
20240424,135000,237465270,9350,9350,9350,9350,0
|
|
20240424,134900,237465270,9350,9350,9350,9350,0
|
|
20240424,134800,237465270,9350,9350,9350,9350,0
|
|
20240424,134700,237465270,9350,9350,9350,9350,0
|
|
20240424,134600,237465270,9350,9340,9350,9340,93
|
|
20240424,134500,236596640,9340,9340,9340,9340,108
|
|
20240424,134400,235587920,9340,9340,9340,9340,6
|
|
20240424,134300,235531880,9350,9350,9350,9350,0
|
|
20240424,134200,235531880,9350,9350,9350,9350,0
|
|
20240424,134100,235531880,9350,9350,9350,9350,0
|
|
20240424,134000,235531880,9350,9350,9350,9350,0
|
|
20240424,133900,235531880,9350,9350,9350,9350,0
|
|
20240424,133800,235531880,9350,9350,9350,9350,1
|
|
20240424,133700,235522530,9350,9350,9350,9350,1
|
|
20240424,133600,235513180,9350,9350,9350,9350,4
|
|
20240424,133500,235475780,9360,9360,9360,9360,0
|
|
20240424,133400,235475780,9360,9360,9360,9360,0
|
|
20240424,133300,235475780,9360,9350,9360,9350,225
|
|
20240424,133200,233371900,9350,9350,9360,9350,21
|
|
20240424,133100,233175540,9350,9350,9350,9350,0
|
|
20240424,133000,233175540,9350,9350,9350,9350,0
|
|
20240424,132900,233175540,9350,9350,9350,9350,0
|
|
20240424,132800,233175540,9350,9350,9350,9350,0
|
|
20240424,132700,233175540,9350,9350,9350,9350,5
|
|
20240424,132600,233128790,9360,9360,9360,9360,0
|
|
20240424,132500,233128790,9360,9360,9360,9360,0
|
|
20240424,132400,233128790,9360,9360,9360,9360,0
|
|
20240424,132300,233128790,9360,9360,9360,9360,0
|
|
20240424,132200,233128790,9360,9360,9360,9360,0
|
|
20240424,132100,233128790,9360,9360,9360,9360,0
|
|
20240424,132000,233128790,9360,9360,9360,9360,0
|
|
20240424,131900,233128790,9360,9360,9360,9360,0
|
|
20240424,131800,233128790,9360,9360,9360,9360,0
|
|
20240424,131700,233128790,9360,9360,9360,9360,1
|
|
20240424,131600,233119430,9350,9350,9350,9350,0
|
|
20240424,131500,233119430,9350,9350,9350,9350,0
|
|
20240424,131400,233119430,9350,9350,9350,9350,0
|
|
20240424,131300,233119430,9350,9350,9350,9350,0
|
|
20240424,131200,233119430,9350,9350,9350,9350,0
|
|
20240424,131100,233119430,9350,9350,9350,9350,0
|
|
20240424,131000,233119430,9350,9350,9350,9350,5
|
|
20240424,130900,233072680,9360,9360,9360,9360,0
|
|
20240424,130800,233072680,9360,9360,9360,9360,0
|
|
20240424,130700,233072680,9360,9350,9360,9350,71
|
|
20240424,130600,232408820,9360,9360,9360,9360,0
|
|
20240424,130500,232408820,9360,9360,9360,9360,0
|
|
20240424,130400,232408820,9360,9360,9360,9360,0
|
|
20240424,130300,232408820,9360,9360,9360,9360,0
|
|
20240424,130200,232408820,9360,9360,9360,9360,0
|
|
20240424,130100,232408820,9360,9360,9360,9360,0
|
|
20240424,130000,232408820,9360,9360,9360,9360,0
|
|
20240424,125900,232408820,9360,9360,9360,9360,0
|
|
20240424,125800,232408820,9360,9360,9360,9360,1
|
|
20240424,125700,232399460,9340,9350,9350,9340,248
|
|
20240424,125600,230082090,9360,9360,9360,9360,1
|
|
20240424,125500,230072730,9350,9350,9350,9350,0
|
|
20240424,125400,230072730,9350,9350,9350,9350,0
|
|
20240424,125300,230072730,9350,9350,9350,9350,5
|
|
20240424,125200,230025980,9360,9360,9360,9360,0
|
|
20240424,125100,230025980,9360,9360,9360,9360,0
|
|
20240424,125000,230025980,9360,9360,9360,9360,0
|
|
20240424,124900,230025980,9360,9360,9360,9360,0
|
|
20240424,124800,230025980,9360,9360,9360,9360,4
|
|
20240424,124700,229988540,9350,9350,9350,9350,40
|
|
20240424,124600,229614540,9350,9350,9350,9350,1700
|
|
20240424,124500,213719540,9350,9350,9350,9350,0
|
|
20240424,124400,213719540,9350,9350,9350,9350,0
|
|
20240424,124300,213719540,9350,9350,9350,9350,0
|
|
20240424,124200,213719540,9350,9350,9350,9350,1
|
|
20240424,124100,213710190,9340,9340,9340,9340,0
|
|
20240424,124000,213710190,9340,9340,9340,9340,0
|
|
20240424,123900,213710190,9340,9340,9340,9340,0
|
|
20240424,123800,213710190,9340,9340,9340,9340,0
|
|
20240424,123700,213710190,9340,9340,9340,9340,0
|
|
20240424,123600,213710190,9340,9340,9340,9340,5
|
|
20240424,123500,213663490,9350,9350,9350,9350,16
|
|
20240424,123400,213513890,9340,9340,9340,9340,0
|
|
20240424,123300,213513890,9340,9340,9340,9340,0
|
|
20240424,123200,213513890,9340,9340,9340,9340,0
|
|
20240424,123100,213513890,9340,9340,9340,9340,0
|
|
20240424,123000,213513890,9340,9340,9340,9340,0
|
|
20240424,122900,213513890,9340,9340,9340,9340,125
|
|
20240424,122800,212346390,9350,9350,9350,9350,0
|
|
20240424,122700,212346390,9350,9350,9350,9350,0
|
|
20240424,122600,212346390,9350,9350,9350,9350,0
|
|
20240424,122500,212346390,9350,9350,9350,9350,1
|
|
20240424,122400,212337040,9350,9350,9350,9350,30
|
|
20240424,122300,212056540,9350,9340,9350,9340,98
|
|
20240424,122200,211140720,9340,9340,9340,9340,0
|
|
20240424,122100,211140720,9340,9340,9340,9340,0
|
|
20240424,122000,211140720,9340,9340,9340,9340,1
|
|
20240424,121900,211131380,9340,9330,9340,9330,6
|
|
20240424,121800,211075390,9330,9330,9330,9330,0
|
|
20240424,121700,211075390,9330,9330,9330,9330,0
|
|
20240424,121600,211075390,9330,9330,9330,9330,0
|
|
20240424,121500,211075390,9330,9330,9330,9330,0
|
|
20240424,121400,211075390,9330,9330,9330,9330,0
|
|
20240424,121300,211075390,9330,9330,9330,9330,0
|
|
20240424,121200,211075390,9330,9330,9330,9330,0
|
|
20240424,121100,211075390,9330,9340,9340,9330,442
|
|
20240424,121000,206947760,9340,9340,9340,9340,0
|
|
20240424,120900,206947760,9340,9340,9340,9340,0
|
|
20240424,120800,206947760,9340,9340,9340,9340,0
|
|
20240424,120700,206947760,9340,9340,9340,9340,0
|
|
20240424,120600,206947760,9340,9340,9340,9340,0
|
|
20240424,120500,206947760,9340,9340,9340,9340,1
|
|
20240424,120400,206938420,9340,9340,9340,9340,0
|
|
20240424,120300,206938420,9340,9340,9340,9340,0
|
|
20240424,120200,206938420,9340,9340,9340,9340,5
|
|
20240424,120100,206891720,9340,9340,9340,9340,0
|
|
20240424,120000,206891720,9340,9340,9340,9340,6
|
|
20240424,115900,206835680,9350,9350,9350,9350,0
|
|
20240424,115800,206835680,9350,9350,9350,9350,0
|
|
20240424,115700,206835680,9350,9350,9350,9350,0
|
|
20240424,115600,206835680,9350,9350,9350,9350,11
|
|
20240424,115500,206732830,9350,9350,9350,9350,0
|
|
20240424,115400,206732830,9350,9350,9350,9350,1
|
|
20240424,115300,206723480,9350,9350,9350,9350,0
|
|
20240424,115200,206723480,9350,9350,9350,9350,0
|
|
20240424,115100,206723480,9350,9350,9350,9350,1
|
|
20240424,115000,206714130,9350,9360,9360,9350,161
|
|
20240424,114900,205208770,9350,9350,9350,9350,0
|
|
20240424,114800,205208770,9350,9350,9350,9350,0
|
|
20240424,114700,205208770,9350,9350,9350,9350,0
|
|
20240424,114600,205208770,9350,9350,9350,9350,0
|
|
20240424,114500,205208770,9350,9350,9350,9350,5
|
|
20240424,114400,205162020,9360,9350,9360,9350,9
|
|
20240424,114300,205077800,9350,9350,9350,9350,0
|
|
20240424,114200,205077800,9350,9350,9350,9350,1404
|
|
20240424,114100,191950400,9350,9350,9350,9350,500
|
|
20240424,114000,187275400,9350,9350,9350,9350,0
|
|
20240424,113900,187275400,9350,9350,9350,9350,0
|
|
20240424,113800,187275400,9350,9350,9350,9350,44
|
|
20240424,113700,186864000,9340,9340,9340,9340,0
|
|
20240424,113600,186864000,9340,9340,9340,9340,0
|
|
20240424,113500,186864000,9340,9340,9340,9340,0
|
|
20240424,113400,186864000,9340,9340,9340,9340,0
|
|
20240424,113300,186864000,9340,9340,9340,9340,162
|
|
20240424,113200,185350920,9350,9350,9350,9350,0
|
|
20240424,113100,185350920,9350,9350,9350,9350,100
|
|
20240424,113000,184415920,9350,9350,9350,9350,1248
|
|
20240424,112900,172747120,9370,9370,9370,9370,0
|
|
20240424,112800,172747120,9370,9350,9370,9350,6
|
|
20240424,112700,172691000,9360,9360,9360,9360,481
|
|
20240424,112600,168188840,9360,9360,9360,9360,1
|
|
20240424,112500,168179480,9350,9350,9350,9350,1847
|
|
20240424,112400,150910030,9350,9350,9350,9350,0
|
|
20240424,112300,150910030,9350,9350,9350,9350,0
|
|
20240424,112200,150910030,9350,9350,9350,9350,281
|
|
20240424,112100,148282680,9350,9350,9350,9350,0
|
|
20240424,112000,148282680,9350,9350,9350,9350,5
|
|
20240424,111900,148235930,9380,9380,9380,9380,0
|
|
20240424,111800,148235930,9380,9380,9380,9380,1
|
|
20240424,111700,148226550,9380,9380,9380,9380,0
|
|
20240424,111600,148226550,9380,9380,9380,9380,11
|
|
20240424,111500,148123370,9390,9390,9390,9390,0
|
|
20240424,111400,148123370,9390,9390,9390,9390,0
|
|
20240424,111300,148123370,9390,9390,9390,9390,0
|
|
20240424,111200,148123370,9390,9390,9390,9390,1
|
|
20240424,111100,148113980,9390,9350,9390,9350,6
|
|
20240424,111000,148057840,9360,9360,9360,9360,5
|
|
20240424,110900,148011040,9350,9360,9360,9350,154
|
|
20240424,110800,146571090,9370,9370,9370,9370,0
|
|
20240424,110700,146571090,9370,9380,9380,9370,36
|
|
20240424,110600,146233650,9390,9390,9390,9390,0
|
|
20240424,110500,146233650,9390,9390,9390,9390,0
|
|
20240424,110400,146233650,9390,9390,9390,9390,0
|
|
20240424,110300,146233650,9390,9390,9390,9390,1
|
|
20240424,110200,146224260,9390,9390,9390,9390,9
|
|
20240424,110100,146139750,9390,9390,9390,9390,0
|
|
20240424,110000,146139750,9390,9390,9390,9390,0
|
|
20240424,105900,146139750,9390,9390,9390,9390,0
|
|
20240424,105800,146139750,9390,9390,9390,9390,33
|
|
20240424,105700,145829880,9380,9380,9380,9380,0
|
|
20240424,105600,145829880,9380,9380,9380,9380,0
|
|
20240424,105500,145829880,9380,9380,9380,9380,0
|
|
20240424,105400,145829880,9380,9380,9380,9380,6
|
|
20240424,105300,145773600,9390,9390,9390,9390,0
|
|
20240424,105200,145773600,9390,9390,9390,9390,0
|
|
20240424,105100,145773600,9390,9390,9390,9390,0
|
|
20240424,105000,145773600,9390,9390,9390,9390,0
|
|
20240424,104900,145773600,9390,9390,9390,9390,30
|
|
20240424,104800,145491900,9400,9400,9400,9400,0
|
|
20240424,104700,145491900,9400,9400,9400,9400,0
|
|
20240424,104600,145491900,9400,9400,9400,9400,0
|
|
20240424,104500,145491900,9400,9400,9400,9400,0
|
|
20240424,104400,145491900,9400,9400,9400,9400,0
|
|
20240424,104300,145491900,9400,9400,9400,9400,0
|
|
20240424,104200,145491900,9400,9400,9400,9400,10
|
|
20240424,104100,145397900,9360,9360,9360,9360,61
|
|
20240424,104000,144826940,9360,9390,9400,9360,517
|
|
20240424,103900,139982020,9400,9400,9400,9400,0
|
|
20240424,103800,139982020,9400,9370,9400,9370,77
|
|
20240424,103700,139260230,9350,9350,9350,9350,6
|
|
20240424,103600,139204130,9370,9370,9370,9370,0
|
|
20240424,103500,139204130,9370,9370,9370,9370,0
|
|
20240424,103400,139204130,9370,9370,9370,9370,0
|
|
20240424,103300,139204130,9370,9370,9370,9370,0
|
|
20240424,103200,139204130,9370,9370,9370,9370,0
|
|
20240424,103100,139204130,9370,9370,9370,9370,1
|
|
20240424,103000,139194760,9370,9370,9370,9370,5
|
|
20240424,102900,139147910,9370,9370,9370,9370,50
|
|
20240424,102800,138679410,9370,9370,9370,9370,0
|
|
20240424,102700,138679410,9370,9370,9370,9370,0
|
|
20240424,102600,138679410,9370,9370,9370,9370,0
|
|
20240424,102500,138679410,9370,9370,9370,9370,0
|
|
20240424,102400,138679410,9370,9370,9370,9370,1
|
|
20240424,102300,138670040,9360,9360,9360,9360,26
|
|
20240424,102200,138426680,9400,9400,9400,9400,0
|
|
20240424,102100,138426680,9400,9350,9400,9350,795
|
|
20240424,102000,130958770,9360,9360,9360,9360,14
|
|
20240424,101900,130827730,9390,9390,9390,9390,0
|
|
20240424,101800,130827730,9390,9390,9390,9390,0
|
|
20240424,101700,130827730,9390,9390,9390,9390,50
|
|
20240424,101600,130358230,9390,9370,9390,9370,3001
|
|
20240424,101500,102214700,9370,9370,9370,9370,20
|
|
20240424,101400,102027300,9370,9340,9370,9330,37
|
|
20240424,101300,101682040,9370,9360,9370,9360,2
|
|
20240424,101200,101663310,9360,9360,9360,9360,2000
|
|
20240424,101100,82943310,9360,9340,9360,9340,81
|
|
20240424,101000,82186750,9360,9360,9360,9360,0
|
|
20240424,100900,82186750,9360,9360,9360,9360,0
|
|
20240424,100800,82186750,9360,9360,9360,9360,400
|
|
20240424,100700,78442750,9360,9360,9360,9360,1
|
|
20240424,100600,78433390,9360,9360,9360,9360,0
|
|
20240424,100500,78433390,9360,9360,9360,9360,1
|
|
20240424,100400,78424030,9340,9360,9360,9340,14
|
|
20240424,100300,78293250,9360,9340,9360,9340,11
|
|
20240424,100200,78190410,9360,9360,9360,9360,0
|
|
20240424,100100,78190410,9360,9360,9360,9360,0
|
|
20240424,100000,78190410,9360,9360,9360,9360,0
|
|
20240424,095900,78190410,9360,9360,9360,9360,0
|
|
20240424,095800,78190410,9360,9360,9360,9360,6
|
|
20240424,095700,78134250,9340,9360,9360,9340,11
|
|
20240424,095600,78031490,9360,9360,9360,9360,38
|
|
20240424,095500,77675810,9360,9360,9360,9360,5
|
|
20240424,095400,77629010,9360,9360,9360,9360,10
|
|
20240424,095300,77535410,9330,9350,9350,9330,350
|
|
20240424,095200,74266240,9380,9370,9380,9370,20
|
|
20240424,095100,74078760,9370,9380,9380,9370,10
|
|
20240424,095000,73984970,9380,9380,9380,9380,13
|
|
20240424,094900,73863030,9390,9380,9390,9380,102
|
|
20240424,094800,72906250,9370,9380,9380,9370,429
|
|
20240424,094700,68882450,9370,9370,9370,9370,308
|
|
20240424,094600,65996490,9370,9370,9370,9350,21
|
|
20240424,094500,65799840,9360,9360,9360,9360,1143
|
|
20240424,094400,55101360,9360,9360,9360,9360,1
|
|
20240424,094300,55092000,9360,9360,9360,9360,6
|
|
20240424,094200,55035840,9350,9350,9350,9350,248
|
|
20240424,094100,52717040,9350,9350,9350,9350,51
|
|
20240424,094000,52240190,9350,9350,9350,9350,310
|
|
20240424,093900,49341690,9350,9350,9350,9350,10
|
|
20240424,093800,49248190,9350,9350,9350,9350,0
|
|
20240424,093700,49248190,9350,9350,9350,9350,5
|
|
20240424,093600,49201440,9350,9350,9350,9350,1
|
|
20240424,093500,49192090,9340,9340,9340,9340,466
|
|
20240424,093400,44839650,9340,9340,9340,9340,6
|
|
20240424,093300,44783610,9330,9330,9330,9330,0
|
|
20240424,093200,44783610,9330,9330,9330,9330,113
|
|
20240424,093100,43729320,9320,9320,9320,9320,0
|
|
20240424,093000,43729320,9320,9320,9320,9320,0
|
|
20240424,092900,43729320,9320,9320,9320,9320,6
|
|
20240424,092800,43673400,9340,9340,9340,9340,0
|
|
20240424,092700,43673400,9340,9340,9340,9340,100
|
|
20240424,092600,42739400,9340,9340,9340,9340,0
|
|
20240424,092500,42739400,9340,9340,9340,9340,367
|
|
20240424,092400,39311620,9360,9340,9360,9340,20
|
|
20240424,092300,39124620,9360,9340,9360,9340,31
|
|
20240424,092200,38835060,9340,9350,9350,9340,300
|
|
20240424,092100,36031040,9350,9350,9350,9350,198
|
|
20240424,092000,34179740,9350,9340,9350,9340,11
|
|
20240424,091900,34076990,9340,9350,9350,9340,1506
|
|
20240424,091800,20010900,9350,9350,9350,9350,0
|
|
20240424,091700,20010900,9350,9340,9350,9340,229
|
|
20240424,091600,17872030,9340,9330,9340,9330,1123
|
|
20240424,091500,7384440,9340,9340,9340,9340,24
|
|
20240424,091400,7160280,9350,9350,9350,9350,13
|
|
20240424,091300,7038730,9350,9350,9350,9350,42
|
|
20240424,091200,6646030,9350,9350,9350,9350,0
|
|
20240424,091100,6646030,9350,9350,9350,9350,0
|
|
20240424,091000,6646030,9350,9350,9350,9350,0
|
|
20240424,090900,6646030,9350,9350,9350,9350,11
|
|
20240424,090800,6543180,9350,9350,9350,9350,100
|
|
20240424,090700,5608180,9350,9350,9350,9350,2
|
|
20240424,090600,5589480,9380,9380,9380,9380,30
|
|
20240424,090500,5308080,9380,9380,9380,9380,0
|
|
20240424,090400,5308080,9380,9330,9380,9330,8
|
|
20240424,090300,5233390,9320,9320,9320,9320,0
|
|
20240424,090200,5233390,9320,9360,9360,9320,120
|
|
20240424,090100,4110990,9310,9320,9320,9310,75
|
|
20240424,090000,3412360,9310,9390,9390,9310,364
|