686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,202300,463202470,9320,9320,9320,9320,902
|
|
20240405,202200,463202470,9320,9320,9320,9320,0
|
|
20240405,202100,463202470,9320,9320,9320,9320,0
|
|
20240405,202000,463202470,9320,9320,9320,9320,0
|
|
20240405,201900,463202470,9320,9320,9320,9320,0
|
|
20240405,201800,463202470,9320,9320,9320,9320,0
|
|
20240405,201700,463202470,9320,9320,9320,9320,0
|
|
20240405,201600,463202470,9320,9320,9320,9320,0
|
|
20240405,201500,463202470,9320,9320,9320,9320,0
|
|
20240405,201400,463202470,9320,9320,9320,9320,0
|
|
20240405,201300,463202470,9320,9320,9320,9320,0
|
|
20240405,201200,463202470,9320,9320,9320,9320,0
|
|
20240405,201100,463202470,9320,9320,9320,9320,0
|
|
20240405,201000,463202470,9320,9320,9320,9320,0
|
|
20240405,200900,463202470,9320,9320,9320,9320,0
|
|
20240405,200800,463202470,9320,9320,9320,9320,0
|
|
20240405,200700,463202470,9320,9320,9320,9320,0
|
|
20240405,200600,463202470,9320,9320,9320,9320,0
|
|
20240405,200500,463202470,9320,9320,9320,9320,0
|
|
20240405,200400,463202470,9320,9320,9320,9320,0
|
|
20240405,200300,463202470,9320,9320,9320,9320,0
|
|
20240405,200200,463202470,9320,9320,9320,9320,0
|
|
20240405,200100,463202470,9320,9320,9320,9320,0
|
|
20240405,200000,463202470,9320,9320,9320,9320,0
|
|
20240405,195900,463202470,9320,9320,9320,9320,0
|
|
20240405,195800,463202470,9320,9320,9320,9320,0
|
|
20240405,195700,463202470,9320,9320,9320,9320,0
|
|
20240405,195600,463202470,9320,9320,9320,9320,0
|
|
20240405,195500,463202470,9320,9320,9320,9320,0
|
|
20240405,195400,463202470,9320,9320,9320,9320,0
|
|
20240405,195300,463202470,9320,9320,9320,9320,902
|
|
20240405,195200,463202470,9320,9320,9320,9320,0
|
|
20240405,195100,463202470,9320,9320,9320,9320,0
|
|
20240405,195000,463202470,9320,9320,9320,9320,0
|
|
20240405,194900,463202470,9320,9320,9320,9320,0
|
|
20240405,194800,463202470,9320,9320,9320,9320,0
|
|
20240405,194700,463202470,9320,9320,9320,9320,0
|
|
20240405,194600,463202470,9320,9320,9320,9320,0
|
|
20240405,194500,463202470,9320,9320,9320,9320,0
|
|
20240405,194400,463202470,9320,9320,9320,9320,0
|
|
20240405,194300,463202470,9320,9320,9320,9320,0
|
|
20240405,194200,463202470,9320,9320,9320,9320,0
|
|
20240405,194100,463202470,9320,9320,9320,9320,0
|
|
20240405,194000,463202470,9320,9320,9320,9320,0
|
|
20240405,193900,463202470,9320,9320,9320,9320,0
|
|
20240405,193800,463202470,9320,9320,9320,9320,0
|
|
20240405,193700,463202470,9320,9320,9320,9320,0
|
|
20240405,193600,463202470,9320,9320,9320,9320,0
|
|
20240405,193500,463202470,9320,9320,9320,9320,0
|
|
20240405,193400,463202470,9320,9320,9320,9320,0
|
|
20240405,193300,463202470,9320,9320,9320,9320,0
|
|
20240405,193200,463202470,9320,9320,9320,9320,0
|
|
20240405,193100,463202470,9320,9320,9320,9320,0
|
|
20240405,193000,463202470,9320,9320,9320,9320,0
|
|
20240405,192900,463202470,9320,9320,9320,9320,0
|
|
20240405,192800,463202470,9320,9320,9320,9320,0
|
|
20240405,192700,463202470,9320,9320,9320,9320,0
|
|
20240405,192600,463202470,9320,9320,9320,9320,0
|
|
20240405,192500,463202470,9320,9320,9320,9320,0
|
|
20240405,192400,463202470,9320,9320,9320,9320,0
|
|
20240405,192300,463202470,9320,9320,9320,9320,902
|
|
20240405,192200,463202470,9320,9320,9320,9320,0
|
|
20240405,192100,463202470,9320,9320,9320,9320,0
|
|
20240405,192000,463202470,9320,9320,9320,9320,0
|
|
20240405,191900,463202470,9320,9320,9320,9320,0
|
|
20240405,191800,463202470,9320,9320,9320,9320,0
|
|
20240405,191700,463202470,9320,9320,9320,9320,0
|
|
20240405,191600,463202470,9320,9320,9320,9320,0
|
|
20240405,191500,463202470,9320,9320,9320,9320,0
|
|
20240405,191400,463202470,9320,9320,9320,9320,0
|
|
20240405,191300,463202470,9320,9320,9320,9320,0
|
|
20240405,191200,463202470,9320,9320,9320,9320,0
|
|
20240405,191100,463202470,9320,9320,9320,9320,0
|
|
20240405,191000,463202470,9320,9320,9320,9320,0
|
|
20240405,190900,463202470,9320,9320,9320,9320,0
|
|
20240405,190800,463202470,9320,9320,9320,9320,0
|
|
20240405,190700,463202470,9320,9320,9320,9320,0
|
|
20240405,190600,463202470,9320,9320,9320,9320,0
|
|
20240405,190500,463202470,9320,9320,9320,9320,0
|
|
20240405,190400,463202470,9320,9320,9320,9320,0
|
|
20240405,190300,463202470,9320,9320,9320,9320,0
|
|
20240405,190200,463202470,9320,9320,9320,9320,0
|
|
20240405,190100,463202470,9320,9320,9320,9320,0
|
|
20240405,190000,463202470,9320,9320,9320,9320,0
|
|
20240405,185900,463202470,9320,9320,9320,9320,0
|
|
20240405,185800,463202470,9320,9320,9320,9320,0
|
|
20240405,185700,463202470,9320,9320,9320,9320,0
|
|
20240405,185600,463202470,9320,9320,9320,9320,0
|
|
20240405,185500,463202470,9320,9320,9320,9320,0
|
|
20240405,185400,463202470,9320,9320,9320,9320,0
|
|
20240405,185300,463202470,9320,9320,9320,9320,902
|
|
20240405,185200,463202470,9320,9320,9320,9320,0
|
|
20240405,185100,463202470,9320,9320,9320,9320,0
|
|
20240405,185000,463202470,9320,9320,9320,9320,0
|
|
20240405,184900,463202470,9320,9320,9320,9320,0
|
|
20240405,184800,463202470,9320,9320,9320,9320,0
|
|
20240405,184700,463202470,9320,9320,9320,9320,0
|
|
20240405,184600,463202470,9320,9320,9320,9320,0
|
|
20240405,184500,463202470,9320,9320,9320,9320,0
|
|
20240405,184400,463202470,9320,9320,9320,9320,0
|
|
20240405,184300,463202470,9320,9320,9320,9320,0
|
|
20240405,184200,463202470,9320,9320,9320,9320,0
|
|
20240405,184100,463202470,9320,9320,9320,9320,0
|
|
20240405,184000,463202470,9320,9320,9320,9320,0
|
|
20240405,183900,463202470,9320,9320,9320,9320,0
|
|
20240405,183800,463202470,9320,9320,9320,9320,0
|
|
20240405,183700,463202470,9320,9320,9320,9320,0
|
|
20240405,183600,463202470,9320,9320,9320,9320,0
|
|
20240405,183500,463202470,9320,9320,9320,9320,0
|
|
20240405,183400,463202470,9320,9320,9320,9320,0
|
|
20240405,183300,463202470,9320,9320,9320,9320,0
|
|
20240405,183200,463202470,9320,9320,9320,9320,0
|
|
20240405,183100,463202470,9320,9320,9320,9320,0
|
|
20240405,183000,463202470,9320,9320,9320,9320,0
|
|
20240405,182900,463202470,9320,9320,9320,9320,0
|
|
20240405,182800,463202470,9320,9320,9320,9320,0
|
|
20240405,182700,463202470,9320,9320,9320,9320,0
|
|
20240405,182600,463202470,9320,9320,9320,9320,0
|
|
20240405,182500,463202470,9320,9320,9320,9320,0
|
|
20240405,182400,463202470,9320,9320,9320,9320,0
|
|
20240405,182300,463202470,9320,9320,9320,9320,902
|
|
20240405,182200,463202470,9320,9320,9320,9320,0
|
|
20240405,182100,463202470,9320,9320,9320,9320,0
|
|
20240405,182000,463202470,9320,9320,9320,9320,0
|
|
20240405,181900,463202470,9320,9320,9320,9320,0
|
|
20240405,181800,463202470,9320,9320,9320,9320,0
|
|
20240405,181700,463202470,9320,9320,9320,9320,0
|
|
20240405,181600,463202470,9320,9320,9320,9320,0
|
|
20240405,181500,463202470,9320,9320,9320,9320,0
|
|
20240405,181400,463202470,9320,9320,9320,9320,0
|
|
20240405,181300,463202470,9320,9320,9320,9320,0
|
|
20240405,181200,463202470,9320,9320,9320,9320,0
|
|
20240405,181100,463202470,9320,9320,9320,9320,0
|
|
20240405,181000,463202470,9320,9320,9320,9320,0
|
|
20240405,180900,463202470,9320,9320,9320,9320,0
|
|
20240405,180800,463202470,9320,9320,9320,9320,0
|
|
20240405,180700,463202470,9320,9320,9320,9320,0
|
|
20240405,180600,463202470,9320,9320,9320,9320,0
|
|
20240405,180500,463202470,9320,9320,9320,9320,0
|
|
20240405,180400,463202470,9320,9320,9320,9320,0
|
|
20240405,180300,463202470,9320,9320,9320,9320,0
|
|
20240405,180200,463202470,9320,9320,9320,9320,0
|
|
20240405,180100,463202470,9320,9320,9320,9320,0
|
|
20240405,180000,463202470,9320,9320,9320,9320,0
|
|
20240405,175900,463202470,9320,9320,9320,9320,0
|
|
20240405,175800,463202470,9320,9320,9320,9320,0
|
|
20240405,175700,463202470,9320,9320,9320,9320,0
|
|
20240405,175600,463202470,9320,9320,9320,9320,0
|
|
20240405,175500,463202470,9320,9320,9320,9320,0
|
|
20240405,175400,463202470,9320,9320,9320,9320,0
|
|
20240405,175300,463202470,9320,9320,9320,9320,902
|
|
20240405,175200,463202470,9320,9320,9320,9320,0
|
|
20240405,175100,463202470,9320,9320,9320,9320,0
|
|
20240405,175000,463202470,9320,9320,9320,9320,0
|
|
20240405,174900,463202470,9320,9320,9320,9320,0
|
|
20240405,174800,463202470,9320,9320,9320,9320,0
|
|
20240405,174700,463202470,9320,9320,9320,9320,0
|
|
20240405,174600,463202470,9320,9320,9320,9320,0
|
|
20240405,174500,463202470,9320,9320,9320,9320,0
|
|
20240405,174400,463202470,9320,9320,9320,9320,0
|
|
20240405,174300,463202470,9320,9320,9320,9320,0
|
|
20240405,174200,463202470,9320,9320,9320,9320,0
|
|
20240405,174100,463202470,9320,9320,9320,9320,0
|
|
20240405,174000,463202470,9320,9320,9320,9320,0
|
|
20240405,173900,463202470,9320,9320,9320,9320,0
|
|
20240405,173800,463202470,9320,9320,9320,9320,0
|
|
20240405,173700,463202470,9320,9320,9320,9320,0
|
|
20240405,173600,463202470,9320,9320,9320,9320,0
|
|
20240405,173500,463202470,9320,9320,9320,9320,0
|
|
20240405,173400,463202470,9320,9320,9320,9320,0
|
|
20240405,173300,463202470,9320,9320,9320,9320,0
|
|
20240405,173200,463202470,9320,9320,9320,9320,0
|
|
20240405,173100,463202470,9320,9320,9320,9320,0
|
|
20240405,173000,463202470,9320,9320,9320,9320,0
|
|
20240405,172900,463202470,9320,9320,9320,9320,0
|
|
20240405,172800,463202470,9320,9320,9320,9320,0
|
|
20240405,172700,463202470,9320,9320,9320,9320,0
|
|
20240405,172600,463202470,9320,9320,9320,9320,0
|
|
20240405,172500,463202470,9320,9320,9320,9320,0
|
|
20240405,172400,463202470,9320,9320,9320,9320,0
|
|
20240405,172300,463202470,9320,9320,9320,9320,902
|
|
20240405,172200,463202470,9320,9320,9320,9320,0
|
|
20240405,172100,463202470,9320,9320,9320,9320,0
|
|
20240405,172000,463202470,9320,9320,9320,9320,0
|
|
20240405,171900,463202470,9320,9320,9320,9320,0
|
|
20240405,171800,463202470,9320,9320,9320,9320,0
|
|
20240405,171700,463202470,9320,9320,9320,9320,0
|
|
20240405,171600,463202470,9320,9320,9320,9320,0
|
|
20240405,171500,463202470,9320,9320,9320,9320,0
|
|
20240405,171400,463202470,9320,9320,9320,9320,0
|
|
20240405,171300,463202470,9320,9320,9320,9320,0
|
|
20240405,171200,463202470,9320,9320,9320,9320,0
|
|
20240405,171100,463202470,9320,9320,9320,9320,0
|
|
20240405,171000,463202470,9320,9320,9320,9320,0
|
|
20240405,170900,463202470,9320,9320,9320,9320,0
|
|
20240405,170800,463202470,9320,9320,9320,9320,0
|
|
20240405,170700,463202470,9320,9320,9320,9320,0
|
|
20240405,170600,463202470,9320,9320,9320,9320,0
|
|
20240405,170500,463202470,9320,9320,9320,9320,0
|
|
20240405,170400,463202470,9320,9320,9320,9320,0
|
|
20240405,170300,463202470,9320,9320,9320,9320,0
|
|
20240405,170200,463202470,9320,9320,9320,9320,0
|
|
20240405,170100,463202470,9320,9320,9320,9320,0
|
|
20240405,170000,463202470,9320,9320,9320,9320,0
|
|
20240405,165900,463202470,9320,9320,9320,9320,0
|
|
20240405,165800,463202470,9320,9320,9320,9320,0
|
|
20240405,165700,463202470,9320,9320,9320,9320,0
|
|
20240405,165600,463202470,9320,9320,9320,9320,0
|
|
20240405,165500,463202470,9320,9320,9320,9320,0
|
|
20240405,165400,463202470,9320,9320,9320,9320,0
|
|
20240405,165300,463202470,9320,9320,9320,9320,902
|
|
20240405,165200,463202470,9320,9320,9320,9320,0
|
|
20240405,165100,463202470,9320,9320,9320,9320,0
|
|
20240405,165000,463202470,9320,9320,9320,9320,0
|
|
20240405,164900,463202470,9320,9320,9320,9320,0
|
|
20240405,164800,463202470,9320,9320,9320,9320,0
|
|
20240405,164700,463202470,9320,9320,9320,9320,0
|
|
20240405,164600,463202470,9320,9320,9320,9320,0
|
|
20240405,164500,463202470,9320,9320,9320,9320,0
|
|
20240405,164400,463202470,9320,9320,9320,9320,0
|
|
20240405,164300,463202470,9320,9320,9320,9320,0
|
|
20240405,164200,463202470,9320,9320,9320,9320,0
|
|
20240405,164100,463202470,9320,9320,9320,9320,0
|
|
20240405,164000,463202470,9320,9320,9320,9320,0
|
|
20240405,163900,463202470,9320,9320,9320,9320,0
|
|
20240405,163800,463202470,9320,9320,9320,9320,0
|
|
20240405,163700,463202470,9320,9320,9320,9320,0
|
|
20240405,163600,463202470,9320,9320,9320,9320,0
|
|
20240405,163500,463202470,9320,9320,9320,9320,0
|
|
20240405,163400,463202470,9320,9320,9320,9320,0
|
|
20240405,163300,463202470,9320,9320,9320,9320,0
|
|
20240405,163200,463202470,9320,9320,9320,9320,0
|
|
20240405,163100,463202470,9320,9320,9320,9320,0
|
|
20240405,163000,463202470,9320,9320,9320,9320,0
|
|
20240405,162900,463202470,9320,9320,9320,9320,0
|
|
20240405,162800,463202470,9320,9320,9320,9320,0
|
|
20240405,162700,463202470,9320,9320,9320,9320,0
|
|
20240405,162600,463202470,9320,9320,9320,9320,0
|
|
20240405,162500,463202470,9320,9320,9320,9320,0
|
|
20240405,162400,463202470,9320,9320,9320,9320,0
|
|
20240405,162300,463202470,9320,9320,9320,9320,902
|
|
20240405,162200,463202470,9320,9320,9320,9320,0
|
|
20240405,162100,463202470,9320,9320,9320,9320,0
|
|
20240405,162000,463202470,9320,9320,9320,9320,0
|
|
20240405,161900,463202470,9320,9320,9320,9320,0
|
|
20240405,161800,463202470,9320,9320,9320,9320,0
|
|
20240405,161700,463202470,9320,9320,9320,9320,0
|
|
20240405,161600,463202470,9320,9320,9320,9320,0
|
|
20240405,161500,463202470,9320,9320,9320,9320,0
|
|
20240405,161400,463202470,9320,9320,9320,9320,0
|
|
20240405,161300,463202470,9320,9320,9320,9320,0
|
|
20240405,161200,463202470,9320,9320,9320,9320,0
|
|
20240405,161100,463202470,9320,9320,9320,9320,0
|
|
20240405,161000,463202470,9320,9320,9320,9320,0
|
|
20240405,160900,463202470,9320,9320,9320,9320,0
|
|
20240405,160800,463202470,9320,9320,9320,9320,0
|
|
20240405,160700,463202470,9320,9320,9320,9320,0
|
|
20240405,160600,463202470,9320,9320,9320,9320,0
|
|
20240405,160500,463202470,9320,9320,9320,9320,0
|
|
20240405,160400,463202470,9320,9320,9320,9320,0
|
|
20240405,160300,463202470,9320,9320,9320,9320,0
|
|
20240405,160200,463202470,9320,9320,9320,9320,0
|
|
20240405,160100,463202470,9320,9320,9320,9320,0
|
|
20240405,160000,463202470,9320,9320,9320,9320,0
|
|
20240405,155900,463202470,9320,9320,9320,9320,0
|
|
20240405,155800,463202470,9320,9320,9320,9320,0
|
|
20240405,155700,463202470,9320,9320,9320,9320,0
|
|
20240405,155600,463202470,9320,9320,9320,9320,0
|
|
20240405,155500,463202470,9320,9320,9320,9320,0
|
|
20240405,155400,463202470,9320,9320,9320,9320,0
|
|
20240405,155300,463202470,9320,9320,9320,9320,902
|
|
20240405,155200,463202470,9320,9320,9320,9320,0
|
|
20240405,155100,463202470,9320,9320,9320,9320,0
|
|
20240405,155000,463202470,9320,9320,9320,9320,0
|
|
20240405,154900,463202470,9320,9320,9320,9320,0
|
|
20240405,154800,463202470,9320,9320,9320,9320,0
|
|
20240405,154700,463202470,9320,9320,9320,9320,0
|
|
20240405,154600,463202470,9320,9320,9320,9320,0
|
|
20240405,154500,463202470,9320,9320,9320,9320,0
|
|
20240405,154400,463202470,9320,9320,9320,9320,0
|
|
20240405,154300,463202470,9320,9320,9320,9320,0
|
|
20240405,154200,463202470,9320,9320,9320,9320,0
|
|
20240405,154100,463202470,9320,9320,9320,9320,0
|
|
20240405,154000,463202470,9320,9320,9320,9320,0
|
|
20240405,153900,463202470,9320,9320,9320,9320,0
|
|
20240405,153800,463202470,9320,9320,9320,9320,0
|
|
20240405,153700,463202470,9320,9320,9320,9320,0
|
|
20240405,153600,463202470,9320,9320,9320,9320,0
|
|
20240405,153500,463202470,9320,9320,9320,9320,0
|
|
20240405,153400,463202470,9320,9320,9320,9320,0
|
|
20240405,153300,463202470,9320,9320,9320,9320,0
|
|
20240405,153200,463202470,9320,9320,9320,9320,0
|
|
20240405,153100,463202470,9320,9320,9320,9320,0
|
|
20240405,153000,463202470,9320,9320,9320,9320,902
|
|
20240405,152900,454795830,9240,9240,9240,9240,0
|
|
20240405,152800,454795830,9240,9240,9240,9240,0
|
|
20240405,152700,454795830,9240,9240,9240,9240,0
|
|
20240405,152600,454795830,9240,9240,9240,9240,0
|
|
20240405,152500,454795830,9240,9240,9240,9240,0
|
|
20240405,152400,454795830,9240,9240,9240,9240,0
|
|
20240405,152300,454795830,9240,9240,9240,9240,0
|
|
20240405,152200,454795830,9240,9240,9240,9240,0
|
|
20240405,152100,454795830,9240,9240,9240,9240,0
|
|
20240405,152000,454795830,9240,9240,9240,9240,0
|
|
20240405,151900,454795830,9240,9210,9250,9190,2126
|
|
20240405,151800,435241040,9250,9250,9250,9200,498
|
|
20240405,151700,430657660,9250,9200,9250,9200,92
|
|
20240405,151600,429811210,9210,9210,9210,9210,0
|
|
20240405,151500,429811210,9210,9220,9220,9210,6
|
|
20240405,151400,429755930,9250,9250,9250,9250,0
|
|
20240405,151300,429755930,9250,9230,9250,9200,501
|
|
20240405,151200,425146430,9270,9270,9270,9270,0
|
|
20240405,151100,425146430,9270,9230,9270,9200,89
|
|
20240405,151000,424324950,9240,9240,9240,9240,15
|
|
20240405,150900,424186350,9240,9240,9240,9240,0
|
|
20240405,150800,424186350,9240,9240,9240,9240,1
|
|
20240405,150700,424177110,9270,9260,9270,9260,121
|
|
20240405,150600,423056640,9260,9260,9260,9260,0
|
|
20240405,150500,423056640,9260,9240,9260,9240,2
|
|
20240405,150400,423038140,9260,9260,9260,9260,0
|
|
20240405,150300,423038140,9260,9260,9260,9260,0
|
|
20240405,150200,423038140,9260,9260,9260,9260,0
|
|
20240405,150100,423038140,9260,9260,9260,9260,0
|
|
20240405,150000,423038140,9260,9260,9260,9210,27
|
|
20240405,145900,422789210,9260,9260,9260,9260,0
|
|
20240405,145800,422789210,9260,9260,9260,9260,10
|
|
20240405,145700,422696610,9260,9240,9260,9240,57
|
|
20240405,145600,422169910,9240,9240,9240,9240,3
|
|
20240405,145500,422142190,9260,9260,9260,9260,0
|
|
20240405,145400,422142190,9260,9240,9260,9240,4
|
|
20240405,145300,422105210,9260,9260,9260,9260,0
|
|
20240405,145200,422105210,9260,9250,9260,9250,2
|
|
20240405,145100,422086700,9250,9250,9250,9250,108
|
|
20240405,145000,421087700,9250,9250,9250,9250,0
|
|
20240405,144900,421087700,9250,9250,9250,9250,0
|
|
20240405,144800,421087700,9250,9250,9250,9250,1
|
|
20240405,144700,421078450,9220,9220,9220,9220,0
|
|
20240405,144600,421078450,9220,9220,9220,9220,0
|
|
20240405,144500,421078450,9220,9220,9220,9220,6
|
|
20240405,144400,421023130,9250,9250,9250,9220,107
|
|
20240405,144300,420036530,9220,9270,9270,9220,13
|
|
20240405,144200,419916280,9230,9270,9270,9230,128
|
|
20240405,144100,418732580,9300,9300,9300,9300,4
|
|
20240405,144000,418695380,9330,9330,9330,9330,50
|
|
20240405,143900,418228880,9340,9340,9340,9340,2
|
|
20240405,143800,418210200,9340,9300,9340,9300,65
|
|
20240405,143700,417605630,9300,9240,9300,9240,1699
|
|
20240405,143600,401892190,9240,9220,9240,9200,22
|
|
20240405,143500,401689710,9240,9240,9240,9240,1
|
|
20240405,143400,401680470,9240,9220,9240,9220,2
|
|
20240405,143300,401662010,9240,9240,9240,9240,0
|
|
20240405,143200,401662010,9240,9240,9240,9240,0
|
|
20240405,143100,401662010,9240,9220,9240,9200,34
|
|
20240405,143000,401348670,9240,9220,9240,9220,2
|
|
20240405,142900,401330210,9240,9240,9240,9240,1
|
|
20240405,142800,401320970,9240,9240,9240,9240,0
|
|
20240405,142700,401320970,9240,9240,9240,9240,0
|
|
20240405,142600,401320970,9240,9220,9240,9220,2
|
|
20240405,142500,401302510,9240,9240,9240,9240,0
|
|
20240405,142400,401302510,9240,9240,9240,9240,0
|
|
20240405,142300,401302510,9240,9240,9240,9240,0
|
|
20240405,142200,401302510,9240,9240,9240,9240,0
|
|
20240405,142100,401302510,9240,9220,9240,9220,2
|
|
20240405,142000,401284050,9240,9230,9240,9230,2
|
|
20240405,141900,401265580,9210,9240,9240,9210,26
|
|
20240405,141800,401026080,9220,9220,9220,9220,1
|
|
20240405,141700,401016860,9240,9240,9240,9240,0
|
|
20240405,141600,401016860,9240,9240,9240,9240,0
|
|
20240405,141500,401016860,9240,9240,9240,9240,0
|
|
20240405,141400,401016860,9240,9240,9240,9240,0
|
|
20240405,141300,401016860,9240,9240,9240,9240,0
|
|
20240405,141200,401016860,9240,9240,9240,9240,0
|
|
20240405,141100,401016860,9240,9220,9240,9220,2
|
|
20240405,141000,400998400,9240,9240,9240,9240,0
|
|
20240405,140900,400998400,9240,9240,9240,9240,1
|
|
20240405,140800,400989160,9240,9210,9240,9210,11
|
|
20240405,140700,400887740,9220,9220,9220,9220,0
|
|
20240405,140600,400887740,9220,9220,9220,9220,1
|
|
20240405,140500,400878520,9240,9240,9240,9240,0
|
|
20240405,140400,400878520,9240,9240,9240,9240,0
|
|
20240405,140300,400878520,9240,9240,9240,9240,1
|
|
20240405,140200,400869280,9240,9240,9240,9240,0
|
|
20240405,140100,400869280,9240,9240,9240,9240,0
|
|
20240405,140000,400869280,9240,9240,9240,9240,0
|
|
20240405,135900,400869280,9240,9240,9240,9240,0
|
|
20240405,135800,400869280,9240,9240,9240,9240,40
|
|
20240405,135700,400499680,9240,9240,9240,9240,0
|
|
20240405,135600,400499680,9240,9240,9240,9240,0
|
|
20240405,135500,400499680,9240,9240,9240,9240,0
|
|
20240405,135400,400499680,9240,9240,9240,9240,50
|
|
20240405,135300,400037680,9240,9240,9240,9240,100
|
|
20240405,135200,399113680,9240,9240,9240,9240,0
|
|
20240405,135100,399113680,9240,9240,9240,9240,0
|
|
20240405,135000,399113680,9240,9240,9240,9240,1
|
|
20240405,134900,399104440,9200,9200,9200,9200,0
|
|
20240405,134800,399104440,9200,9200,9200,9200,0
|
|
20240405,134700,399104440,9200,9200,9200,9200,0
|
|
20240405,134600,399104440,9200,9200,9200,9200,0
|
|
20240405,134500,399104440,9200,9200,9200,9200,1
|
|
20240405,134400,399095240,9200,9200,9200,9200,1
|
|
20240405,134300,399086040,9200,9200,9200,9200,0
|
|
20240405,134200,399086040,9200,9200,9200,9200,0
|
|
20240405,134100,399086040,9200,9200,9200,9200,1
|
|
20240405,134000,399076840,9200,9240,9240,9200,3
|
|
20240405,133900,399049190,9180,9210,9240,9180,664
|
|
20240405,133800,392946480,9210,9240,9240,9210,3
|
|
20240405,133700,392918790,9210,9240,9240,9210,3
|
|
20240405,133600,392891120,9210,9210,9210,9210,0
|
|
20240405,133500,392891120,9210,9210,9240,9210,10
|
|
20240405,133400,392798910,9220,9220,9220,9220,4
|
|
20240405,133300,392762030,9250,9250,9250,9250,0
|
|
20240405,133200,392762030,9250,9230,9250,9230,3
|
|
20240405,133100,392734310,9250,9220,9250,9220,6
|
|
20240405,133000,392678880,9250,9220,9250,9220,7
|
|
20240405,132900,392614230,9220,9260,9260,9220,10
|
|
20240405,132800,392521790,9230,9260,9260,9210,57
|
|
20240405,132700,391996390,9240,9240,9260,9240,12
|
|
20240405,132600,391885430,9210,9240,9240,9200,40
|
|
20240405,132500,391515990,9240,9260,9260,9240,2
|
|
20240405,132400,391497490,9240,9240,9240,9240,0
|
|
20240405,132300,391497490,9240,9240,9260,9240,3
|
|
20240405,132200,391469750,9260,9260,9260,9220,46
|
|
20240405,132100,391043830,9220,9210,9260,9200,1036
|
|
20240405,132000,381486700,9200,9200,9200,9200,1
|
|
20240405,131900,381477500,9200,9200,9200,9200,0
|
|
20240405,131800,381477500,9200,9200,9200,9200,0
|
|
20240405,131700,381477500,9200,9230,9230,9200,249
|
|
20240405,131600,379184120,9210,9210,9210,9210,1
|
|
20240405,131500,379174910,9230,9210,9230,9210,109
|
|
20240405,131400,378168860,9210,9210,9210,9210,0
|
|
20240405,131300,378168860,9210,9230,9230,9210,613
|
|
20240405,131200,372510890,9210,9230,9230,9210,2
|
|
20240405,131100,372492450,9210,9210,9210,9210,1
|
|
20240405,131000,372483240,9210,9210,9260,9210,607
|
|
20240405,130900,366869960,9210,9210,9210,9210,0
|
|
20240405,130800,366869960,9210,9200,9210,9200,97
|
|
20240405,130700,365976680,9200,9200,9200,9200,0
|
|
20240405,130600,365976680,9200,9200,9200,9200,0
|
|
20240405,130500,365976680,9200,9200,9200,9200,6
|
|
20240405,130400,365921480,9200,9200,9200,9200,0
|
|
20240405,130300,365921480,9200,9200,9200,9200,0
|
|
20240405,130200,365921480,9200,9200,9200,9200,0
|
|
20240405,130100,365921480,9200,9200,9200,9200,5
|
|
20240405,130000,365875480,9160,9160,9160,9160,0
|
|
20240405,125900,365875480,9160,9160,9160,9160,0
|
|
20240405,125800,365875480,9160,9170,9170,9160,291
|
|
20240405,125700,363209710,9230,9230,9230,9230,0
|
|
20240405,125600,363209710,9230,9230,9230,9230,0
|
|
20240405,125500,363209710,9230,9230,9230,9230,1
|
|
20240405,125400,363200480,9160,9160,9160,9160,0
|
|
20240405,125300,363200480,9160,9160,9230,9160,32
|
|
20240405,125200,362907290,9160,9160,9160,9160,5
|
|
20240405,125100,362861490,9160,9200,9200,9160,336
|
|
20240405,125000,359782580,9230,9230,9230,9230,0
|
|
20240405,124900,359782580,9230,9230,9230,9230,0
|
|
20240405,124800,359782580,9230,9230,9230,9230,408
|
|
20240405,124700,356016740,9230,9230,9230,9230,0
|
|
20240405,124600,356016740,9230,9230,9230,9230,0
|
|
20240405,124500,356016740,9230,9170,9230,9160,353
|
|
20240405,124400,352769490,9170,9170,9170,9170,170
|
|
20240405,124300,351210590,9220,9220,9220,9220,0
|
|
20240405,124200,351210590,9220,9220,9220,9220,0
|
|
20240405,124100,351210590,9220,9220,9220,9220,5
|
|
20240405,124000,351164490,9160,9180,9180,9160,153
|
|
20240405,123900,349762920,9160,9160,9160,9160,0
|
|
20240405,123800,349762920,9160,9160,9160,9160,0
|
|
20240405,123700,349762920,9160,9160,9160,9160,452
|
|
20240405,123600,345622600,9170,9170,9170,9170,0
|
|
20240405,123500,345622600,9170,9170,9170,9170,30
|
|
20240405,123400,345347500,9170,9170,9170,9170,0
|
|
20240405,123300,345347500,9170,9170,9170,9170,1
|
|
20240405,123200,345338330,9170,9170,9170,9170,26
|
|
20240405,123100,345099910,9180,9180,9180,9180,0
|
|
20240405,123000,345099910,9180,9180,9180,9180,0
|
|
20240405,122900,345099910,9180,9180,9180,9180,0
|
|
20240405,122800,345099910,9180,9180,9180,9180,8
|
|
20240405,122700,345026470,9200,9200,9200,9200,0
|
|
20240405,122600,345026470,9200,9200,9200,9200,0
|
|
20240405,122500,345026470,9200,9200,9200,9200,3
|
|
20240405,122400,344998870,9190,9190,9190,9190,0
|
|
20240405,122300,344998870,9190,9190,9190,9190,0
|
|
20240405,122200,344998870,9190,9190,9190,9190,1
|
|
20240405,122100,344989680,9160,9160,9160,9160,0
|
|
20240405,122000,344989680,9160,9180,9180,9160,54
|
|
20240405,121900,344494730,9190,9190,9190,9190,0
|
|
20240405,121800,344494730,9190,9190,9190,9190,0
|
|
20240405,121700,344494730,9190,9190,9190,9190,0
|
|
20240405,121600,344494730,9190,9190,9190,9190,106
|
|
20240405,121500,343520590,9190,9190,9190,9190,6
|
|
20240405,121400,343465450,9240,9240,9240,9240,0
|
|
20240405,121300,343465450,9240,9240,9240,9240,0
|
|
20240405,121200,343465450,9240,9240,9240,9240,0
|
|
20240405,121100,343465450,9240,9240,9240,9240,0
|
|
20240405,121000,343465450,9240,9240,9240,9240,1
|
|
20240405,120900,343456210,9240,9180,9240,9180,109
|
|
20240405,120800,342455060,9170,9220,9220,9170,150
|
|
20240405,120700,341077940,9220,9220,9220,9220,0
|
|
20240405,120600,341077940,9220,9230,9230,9220,15
|
|
20240405,120500,340939560,9260,9260,9260,9260,1
|
|
20240405,120400,340930300,9260,9260,9260,9260,0
|
|
20240405,120300,340930300,9260,9260,9260,9260,0
|
|
20240405,120200,340930300,9260,9260,9260,9260,0
|
|
20240405,120100,340930300,9260,9260,9260,9260,0
|
|
20240405,120000,340930300,9260,9260,9260,9260,7
|
|
20240405,115900,340865480,9260,9260,9260,9260,0
|
|
20240405,115800,340865480,9260,9260,9260,9260,1
|
|
20240405,115700,340856220,9260,9260,9260,9260,0
|
|
20240405,115600,340856220,9260,9260,9260,9260,0
|
|
20240405,115500,340856220,9260,9260,9260,9260,0
|
|
20240405,115400,340856220,9260,9260,9260,9260,6
|
|
20240405,115300,340800660,9250,9250,9250,9250,261
|
|
20240405,115200,338386410,9230,9230,9230,9230,7
|
|
20240405,115100,338321800,9250,9240,9250,9240,5
|
|
20240405,115000,338275560,9220,9210,9220,9210,300
|
|
20240405,114900,335511760,9220,9220,9220,9220,0
|
|
20240405,114800,335511760,9220,9220,9220,9220,0
|
|
20240405,114700,335511760,9220,9200,9220,9200,258
|
|
20240405,114600,333137740,9200,9200,9200,9200,0
|
|
20240405,114500,333137740,9200,9200,9200,9200,0
|
|
20240405,114400,333137740,9200,9200,9200,9200,0
|
|
20240405,114300,333137740,9200,9150,9200,9150,40
|
|
20240405,114200,332771330,9140,9150,9150,9140,205
|
|
20240405,114100,330897580,9150,9150,9150,9150,126
|
|
20240405,114000,329744680,9150,9150,9150,9150,5
|
|
20240405,113900,329698930,9150,9170,9170,9150,222
|
|
20240405,113800,327666480,9180,9180,9180,9180,1460
|
|
20240405,113700,314263680,9200,9200,9200,9200,50
|
|
20240405,113600,313803680,9200,9200,9200,9200,0
|
|
20240405,113500,313803680,9200,9200,9200,9200,0
|
|
20240405,113400,313803680,9200,9200,9200,9200,0
|
|
20240405,113300,313803680,9200,9200,9200,9200,0
|
|
20240405,113200,313803680,9200,9200,9200,9200,0
|
|
20240405,113100,313803680,9200,9190,9200,9190,10
|
|
20240405,113000,313711710,9180,9180,9180,9180,53
|
|
20240405,112900,313225170,9190,9190,9190,9190,0
|
|
20240405,112800,313225170,9190,9190,9190,9190,179
|
|
20240405,112700,311580160,9190,9190,9200,9190,510
|
|
20240405,112600,306893250,9190,9200,9200,9190,190
|
|
20240405,112500,305146540,9200,9200,9200,9200,0
|
|
20240405,112400,305146540,9200,9200,9200,9200,0
|
|
20240405,112300,305146540,9200,9200,9200,9200,160
|
|
20240405,112200,303674540,9200,9200,9200,9200,194
|
|
20240405,112100,301889740,9200,9200,9210,9200,687
|
|
20240405,112000,295569300,9250,9250,9250,9250,0
|
|
20240405,111900,295569300,9250,9250,9250,9250,0
|
|
20240405,111800,295569300,9250,9250,9250,9250,10
|
|
20240405,111700,295476800,9250,9250,9250,9250,1
|
|
20240405,111600,295467550,9190,9250,9250,9190,101
|
|
20240405,111500,294539300,9190,9200,9200,9190,1061
|
|
20240405,111400,284788670,9190,9190,9190,9190,0
|
|
20240405,111300,284788670,9190,9190,9190,9190,0
|
|
20240405,111200,284788670,9190,9190,9200,9190,261
|
|
20240405,111100,282389660,9190,9190,9190,9190,30
|
|
20240405,111000,282113960,9190,9190,9190,9190,38
|
|
20240405,110900,281764740,9190,9210,9210,9190,50
|
|
20240405,110800,281305170,9220,9220,9220,9220,377
|
|
20240405,110700,277829230,9220,9220,9220,9220,0
|
|
20240405,110600,277829230,9220,9220,9220,9220,12
|
|
20240405,110500,277718590,9220,9220,9220,9220,1
|
|
20240405,110400,277709370,9220,9250,9250,9220,91
|
|
20240405,110300,276870210,9250,9220,9250,9220,2
|
|
20240405,110200,276851740,9250,9250,9250,9250,0
|
|
20240405,110100,276851740,9250,9250,9250,9250,0
|
|
20240405,110000,276851740,9250,9250,9250,9250,0
|
|
20240405,105900,276851740,9250,9250,9250,9250,0
|
|
20240405,105800,276851740,9250,9250,9250,9250,0
|
|
20240405,105700,276851740,9250,9250,9250,9250,0
|
|
20240405,105600,276851740,9250,9250,9250,9250,0
|
|
20240405,105500,276851740,9250,9250,9250,9250,11
|
|
20240405,105400,276749990,9220,9220,9220,9220,0
|
|
20240405,105300,276749990,9220,9220,9250,9220,47
|
|
20240405,105200,276316620,9250,9250,9250,9250,0
|
|
20240405,105100,276316620,9250,9250,9250,9250,0
|
|
20240405,105000,276316620,9250,9250,9250,9250,1
|
|
20240405,104900,276307370,9190,9190,9200,9190,38
|
|
20240405,104800,275958130,9190,9190,9190,9190,0
|
|
20240405,104700,275958130,9190,9190,9190,9190,0
|
|
20240405,104600,275958130,9190,9190,9190,9190,23
|
|
20240405,104500,275746760,9190,9190,9190,9190,536
|
|
20240405,104400,270820920,9190,9190,9190,9190,21
|
|
20240405,104300,270627930,9190,9200,9200,9190,244
|
|
20240405,104200,268385490,9200,9220,9220,9200,47
|
|
20240405,104100,267952290,9260,9260,9260,9260,0
|
|
20240405,104000,267952290,9260,9260,9260,9260,2
|
|
20240405,103900,267933770,9270,9270,9270,9270,0
|
|
20240405,103800,267933770,9270,9220,9270,9220,21
|
|
20240405,103700,267739910,9190,9200,9200,9190,100
|
|
20240405,103600,266820750,9200,9200,9200,9200,0
|
|
20240405,103500,266820750,9200,9200,9200,9200,55
|
|
20240405,103400,266314750,9200,9200,9200,9200,298
|
|
20240405,103300,263573150,9200,9200,9200,9200,100
|
|
20240405,103200,262653150,9200,9220,9220,9200,216
|
|
20240405,103100,260664060,9230,9230,9230,9230,0
|
|
20240405,103000,260664060,9230,9230,9230,9230,0
|
|
20240405,102900,260664060,9230,9230,9230,9220,9
|
|
20240405,102800,260581040,9230,9230,9230,9230,0
|
|
20240405,102700,260581040,9230,9230,9230,9230,9
|
|
20240405,102600,260497970,9230,9230,9230,9230,0
|
|
20240405,102500,260497970,9230,9230,9230,9230,0
|
|
20240405,102400,260497970,9230,9230,9230,9230,8
|
|
20240405,102300,260424130,9230,9230,9230,9220,411
|
|
20240405,102200,256630710,9220,9220,9220,9220,0
|
|
20240405,102100,256630710,9220,9220,9220,9220,36
|
|
20240405,102000,256298790,9220,9220,9220,9220,69
|
|
20240405,101900,255662610,9210,9210,9210,9210,1
|
|
20240405,101800,255653400,9210,9210,9210,9200,183
|
|
20240405,101700,253969380,9260,9210,9260,9210,51
|
|
20240405,101600,253499620,9210,9210,9210,9210,0
|
|
20240405,101500,253499620,9210,9210,9210,9210,101
|
|
20240405,101400,252569410,9210,9220,9220,9210,221
|
|
20240405,101300,250533870,9210,9210,9210,9210,0
|
|
20240405,101200,250533870,9210,9210,9210,9210,600
|
|
20240405,101100,245007870,9200,9210,9210,9200,73
|
|
20240405,101000,244336070,9200,9210,9210,9200,392
|
|
20240405,100900,240727430,9230,9230,9230,9230,296
|
|
20240405,100800,237995350,9230,9230,9230,9230,6
|
|
20240405,100700,237939970,9230,9230,9230,9230,0
|
|
20240405,100600,237939970,9230,9230,9230,9230,0
|
|
20240405,100500,237939970,9230,9220,9230,9210,295
|
|
20240405,100400,235220820,9220,9230,9230,9220,476
|
|
20240405,100300,230828420,9230,9260,9260,9230,111
|
|
20240405,100200,229801700,9260,9260,9260,9260,27
|
|
20240405,100100,229551680,9260,9260,9260,9260,32
|
|
20240405,100000,229255360,9260,9260,9260,9260,1
|
|
20240405,095900,229246100,9230,9230,9230,9230,1
|
|
20240405,095800,229236870,9230,9260,9260,9230,453
|
|
20240405,095700,225046890,9260,9230,9260,9230,255
|
|
20240405,095600,222687030,9260,9260,9260,9260,0
|
|
20240405,095500,222687030,9260,9230,9260,9230,222
|
|
20240405,095400,220634370,9210,9210,9210,9210,160
|
|
20240405,095300,219160770,9210,9230,9230,9210,305
|
|
20240405,095200,216351660,9200,9240,9240,9200,725
|
|
20240405,095100,209663590,9240,9240,9240,9240,8
|
|
20240405,095000,209589670,9250,9260,9260,9250,977
|
|
20240405,094900,200542660,9260,9260,9260,9260,201
|
|
20240405,094800,198681400,9260,9270,9270,9260,187
|
|
20240405,094700,196949770,9280,9280,9280,9280,14
|
|
20240405,094600,196819850,9280,9280,9280,9280,1
|
|
20240405,094500,196810570,9260,9260,9260,9260,0
|
|
20240405,094400,196810570,9260,9330,9340,9260,81
|
|
20240405,094300,196057030,9340,9340,9340,9340,0
|
|
20240405,094200,196057030,9340,9300,9350,9270,240
|
|
20240405,094100,193822100,9300,9280,9300,9280,46
|
|
20240405,094000,193394840,9280,9260,9280,9260,380
|
|
20240405,093900,189869340,9250,9250,9260,9250,14
|
|
20240405,093800,189739810,9240,9260,9260,9240,17
|
|
20240405,093700,189582640,9240,9190,9240,9190,44
|
|
20240405,093600,189176740,9190,9190,9190,9190,1
|
|
20240405,093500,189167550,9190,9190,9190,9190,0
|
|
20240405,093400,189167550,9190,9190,9190,9150,352
|
|
20240405,093300,185944160,9200,9200,9200,9200,91
|
|
20240405,093200,185106960,9150,9150,9160,9150,106
|
|
20240405,093100,184137040,9140,9200,9200,9140,531
|
|
20240405,093000,179262210,9200,9140,9200,9140,105
|
|
20240405,092900,178297870,9140,9140,9140,9140,0
|
|
20240405,092800,178297870,9140,9150,9150,9140,222
|
|
20240405,092700,176267880,9150,9160,9160,9150,660
|
|
20240405,092600,170223280,9180,9180,9180,9180,446
|
|
20240405,092500,166129000,9160,9180,9180,9160,319
|
|
20240405,092400,163205100,9160,9160,9160,9160,500
|
|
20240405,092300,158625100,9160,9170,9240,9160,824
|
|
20240405,092200,151066000,9240,9240,9240,9240,50
|
|
20240405,092100,150604000,9240,9240,9240,9240,20
|
|
20240405,092000,150419200,9150,9250,9250,9150,770
|
|
20240405,091900,143367350,9250,9210,9250,9170,1029
|
|
20240405,091800,133902930,9210,9210,9210,9170,1219
|
|
20240405,091700,122708960,9210,9260,9260,9210,423
|
|
20240405,091600,118803140,9260,9270,9270,9260,32
|
|
20240405,091500,118506550,9270,9270,9270,9270,28
|
|
20240405,091400,118246990,9270,9270,9270,9270,1
|
|
20240405,091300,118237720,9260,9270,9280,9260,162
|
|
20240405,091200,116737290,9260,9260,9270,9260,1673
|
|
20240405,091100,101244370,9260,9260,9260,9260,339
|
|
20240405,091000,98105230,9260,9260,9260,9260,830
|
|
20240405,090900,90419430,9260,9210,9260,9210,514
|
|
20240405,090800,85685240,9190,9190,9210,9180,412
|
|
20240405,090700,81894160,9170,9210,9210,9170,254
|
|
20240405,090600,79554860,9210,9210,9210,9210,549
|
|
20240405,090500,74498570,9170,9210,9210,9170,1414
|
|
20240405,090400,61516280,9200,9260,9270,9190,1429
|
|
20240405,090300,48342820,9200,9270,9280,9170,193
|
|
20240405,090200,46568050,9280,9210,9280,9180,549
|
|
20240405,090100,41503260,9180,9210,9210,9170,933
|
|
20240405,090000,32919400,9210,9380,9390,9200,3433
|