619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191600,308531830,4230,4230,4230,4230,556
|
|
20240409,191500,308531830,4230,4230,4230,4230,0
|
|
20240409,191400,308531830,4230,4230,4230,4230,0
|
|
20240409,191300,308531830,4230,4230,4230,4230,0
|
|
20240409,191200,308531830,4230,4230,4230,4230,0
|
|
20240409,191100,308531830,4230,4230,4230,4230,0
|
|
20240409,191000,308531830,4230,4230,4230,4230,0
|
|
20240409,190900,308531830,4230,4230,4230,4230,0
|
|
20240409,190800,308531830,4230,4230,4230,4230,0
|
|
20240409,190700,308531830,4230,4230,4230,4230,0
|
|
20240409,190600,308531830,4230,4230,4230,4230,0
|
|
20240409,190500,308531830,4230,4230,4230,4230,0
|
|
20240409,190400,308531830,4230,4230,4230,4230,0
|
|
20240409,190300,308531830,4230,4230,4230,4230,0
|
|
20240409,190200,308531830,4230,4230,4230,4230,0
|
|
20240409,190100,308531830,4230,4230,4230,4230,0
|
|
20240409,190000,308531830,4230,4230,4230,4230,0
|
|
20240409,185900,308531830,4230,4230,4230,4230,0
|
|
20240409,185800,308531830,4230,4230,4230,4230,0
|
|
20240409,185700,308531830,4230,4230,4230,4230,0
|
|
20240409,185600,308531830,4230,4230,4230,4230,0
|
|
20240409,185500,308531830,4230,4230,4230,4230,0
|
|
20240409,185400,308531830,4230,4230,4230,4230,0
|
|
20240409,185300,308531830,4230,4230,4230,4230,0
|
|
20240409,185200,308531830,4230,4230,4230,4230,0
|
|
20240409,185100,308531830,4230,4230,4230,4230,0
|
|
20240409,185000,308531830,4230,4230,4230,4230,0
|
|
20240409,184900,308531830,4230,4230,4230,4230,0
|
|
20240409,184800,308531830,4230,4230,4230,4230,0
|
|
20240409,184700,308531830,4230,4230,4230,4230,0
|
|
20240409,184600,308531830,4230,4230,4230,4230,556
|
|
20240409,184500,308531830,4230,4230,4230,4230,0
|
|
20240409,184400,308531830,4230,4230,4230,4230,0
|
|
20240409,184300,308531830,4230,4230,4230,4230,0
|
|
20240409,184200,308531830,4230,4230,4230,4230,0
|
|
20240409,184100,308531830,4230,4230,4230,4230,0
|
|
20240409,184000,308531830,4230,4230,4230,4230,0
|
|
20240409,183900,308531830,4230,4230,4230,4230,0
|
|
20240409,183800,308531830,4230,4230,4230,4230,0
|
|
20240409,183700,308531830,4230,4230,4230,4230,0
|
|
20240409,183600,308531830,4230,4230,4230,4230,0
|
|
20240409,183500,308531830,4230,4230,4230,4230,0
|
|
20240409,183400,308531830,4230,4230,4230,4230,0
|
|
20240409,183300,308531830,4230,4230,4230,4230,0
|
|
20240409,183200,308531830,4230,4230,4230,4230,0
|
|
20240409,183100,308531830,4230,4230,4230,4230,0
|
|
20240409,183000,308531830,4230,4230,4230,4230,0
|
|
20240409,182900,308531830,4230,4230,4230,4230,0
|
|
20240409,182800,308531830,4230,4230,4230,4230,0
|
|
20240409,182700,308531830,4230,4230,4230,4230,0
|
|
20240409,182600,308531830,4230,4230,4230,4230,0
|
|
20240409,182500,308531830,4230,4230,4230,4230,0
|
|
20240409,182400,308531830,4230,4230,4230,4230,0
|
|
20240409,182300,308531830,4230,4230,4230,4230,0
|
|
20240409,182200,308531830,4230,4230,4230,4230,0
|
|
20240409,182100,308531830,4230,4230,4230,4230,0
|
|
20240409,182000,308531830,4230,4230,4230,4230,0
|
|
20240409,181900,308531830,4230,4230,4230,4230,0
|
|
20240409,181800,308531830,4230,4230,4230,4230,0
|
|
20240409,181700,308531830,4230,4230,4230,4230,0
|
|
20240409,181600,308531830,4230,4230,4230,4230,556
|
|
20240409,181500,308531830,4230,4230,4230,4230,0
|
|
20240409,181400,308531830,4230,4230,4230,4230,0
|
|
20240409,181300,308531830,4230,4230,4230,4230,0
|
|
20240409,181200,308531830,4230,4230,4230,4230,0
|
|
20240409,181100,308531830,4230,4230,4230,4230,0
|
|
20240409,181000,308531830,4230,4230,4230,4230,0
|
|
20240409,180900,308531830,4230,4230,4230,4230,0
|
|
20240409,180800,308531830,4230,4230,4230,4230,0
|
|
20240409,180700,308531830,4230,4230,4230,4230,0
|
|
20240409,180600,308531830,4230,4230,4230,4230,0
|
|
20240409,180500,308531830,4230,4230,4230,4230,0
|
|
20240409,180400,308531830,4230,4230,4230,4230,0
|
|
20240409,180300,308531830,4230,4230,4230,4230,0
|
|
20240409,180200,308531830,4230,4230,4230,4230,0
|
|
20240409,180100,308531830,4230,4230,4230,4230,0
|
|
20240409,180000,308531830,4230,4230,4230,4230,0
|
|
20240409,175900,308531830,4230,4230,4230,4230,0
|
|
20240409,175800,308531830,4230,4230,4230,4230,0
|
|
20240409,175700,308531830,4230,4230,4230,4230,0
|
|
20240409,175600,308531830,4230,4230,4230,4230,0
|
|
20240409,175500,308531830,4230,4230,4230,4230,0
|
|
20240409,175400,308531830,4230,4230,4230,4230,0
|
|
20240409,175300,308531830,4230,4230,4230,4230,0
|
|
20240409,175200,308531830,4230,4230,4230,4230,0
|
|
20240409,175100,308531830,4230,4230,4230,4230,0
|
|
20240409,175000,308531830,4230,4230,4230,4230,0
|
|
20240409,174900,308531830,4230,4230,4230,4230,0
|
|
20240409,174800,308531830,4230,4230,4230,4230,0
|
|
20240409,174700,308531830,4230,4230,4230,4230,0
|
|
20240409,174600,308531830,4230,4230,4230,4230,556
|
|
20240409,174500,308531830,4230,4230,4230,4230,0
|
|
20240409,174400,308531830,4230,4230,4230,4230,0
|
|
20240409,174300,308531830,4230,4230,4230,4230,0
|
|
20240409,174200,308531830,4230,4230,4230,4230,0
|
|
20240409,174100,308531830,4230,4230,4230,4230,0
|
|
20240409,174000,308531830,4230,4230,4230,4230,0
|
|
20240409,173900,308531830,4230,4230,4230,4230,0
|
|
20240409,173800,308531830,4230,4230,4230,4230,0
|
|
20240409,173700,308531830,4230,4230,4230,4230,0
|
|
20240409,173600,308531830,4230,4230,4230,4230,0
|
|
20240409,173500,308531830,4230,4230,4230,4230,0
|
|
20240409,173400,308531830,4230,4230,4230,4230,0
|
|
20240409,173300,308531830,4230,4230,4230,4230,0
|
|
20240409,173200,308531830,4230,4230,4230,4230,0
|
|
20240409,173100,308531830,4230,4230,4230,4230,0
|
|
20240409,173000,308531830,4230,4230,4230,4230,0
|
|
20240409,172900,308531830,4230,4230,4230,4230,0
|
|
20240409,172800,308531830,4230,4230,4230,4230,0
|
|
20240409,172700,308531830,4230,4230,4230,4230,0
|
|
20240409,172600,308531830,4230,4230,4230,4230,0
|
|
20240409,172500,308531830,4230,4230,4230,4230,0
|
|
20240409,172400,308531830,4230,4230,4230,4230,0
|
|
20240409,172300,308531830,4230,4230,4230,4230,0
|
|
20240409,172200,308531830,4230,4230,4230,4230,0
|
|
20240409,172100,308531830,4230,4230,4230,4230,0
|
|
20240409,172000,308531830,4230,4230,4230,4230,0
|
|
20240409,171900,308531830,4230,4230,4230,4230,0
|
|
20240409,171800,308531830,4230,4230,4230,4230,0
|
|
20240409,171700,308531830,4230,4230,4230,4230,0
|
|
20240409,171600,308531830,4230,4230,4230,4230,556
|
|
20240409,171500,308531830,4230,4230,4230,4230,0
|
|
20240409,171400,308531830,4230,4230,4230,4230,0
|
|
20240409,171300,308531830,4230,4230,4230,4230,0
|
|
20240409,171200,308531830,4230,4230,4230,4230,0
|
|
20240409,171100,308531830,4230,4230,4230,4230,0
|
|
20240409,171000,308531830,4230,4230,4230,4230,0
|
|
20240409,170900,308531830,4230,4230,4230,4230,0
|
|
20240409,170800,308531830,4230,4230,4230,4230,0
|
|
20240409,170700,308531830,4230,4230,4230,4230,0
|
|
20240409,170600,308531830,4230,4230,4230,4230,0
|
|
20240409,170500,308531830,4230,4230,4230,4230,0
|
|
20240409,170400,308531830,4230,4230,4230,4230,0
|
|
20240409,170300,308531830,4230,4230,4230,4230,0
|
|
20240409,170200,308531830,4230,4230,4230,4230,0
|
|
20240409,170100,308531830,4230,4230,4230,4230,0
|
|
20240409,170000,308531830,4230,4230,4230,4230,0
|
|
20240409,165900,308531830,4230,4230,4230,4230,0
|
|
20240409,165800,308531830,4230,4230,4230,4230,0
|
|
20240409,165700,308531830,4230,4230,4230,4230,0
|
|
20240409,165600,308531830,4230,4230,4230,4230,0
|
|
20240409,165500,308531830,4230,4230,4230,4230,0
|
|
20240409,165400,308531830,4230,4230,4230,4230,0
|
|
20240409,165300,308531830,4230,4230,4230,4230,0
|
|
20240409,165200,308531830,4230,4230,4230,4230,0
|
|
20240409,165100,308531830,4230,4230,4230,4230,0
|
|
20240409,165000,308531830,4230,4230,4230,4230,0
|
|
20240409,164900,308531830,4230,4230,4230,4230,0
|
|
20240409,164800,308531830,4230,4230,4230,4230,0
|
|
20240409,164700,308531830,4230,4230,4230,4230,0
|
|
20240409,164600,308531830,4230,4230,4230,4230,556
|
|
20240409,164500,308531830,4230,4230,4230,4230,0
|
|
20240409,164400,308531830,4230,4230,4230,4230,0
|
|
20240409,164300,308531830,4230,4230,4230,4230,0
|
|
20240409,164200,308531830,4230,4230,4230,4230,0
|
|
20240409,164100,308531830,4230,4230,4230,4230,0
|
|
20240409,164000,308531830,4230,4230,4230,4230,0
|
|
20240409,163900,308531830,4230,4230,4230,4230,0
|
|
20240409,163800,308531830,4230,4230,4230,4230,0
|
|
20240409,163700,308531830,4230,4230,4230,4230,0
|
|
20240409,163600,308531830,4230,4230,4230,4230,0
|
|
20240409,163500,308531830,4230,4230,4230,4230,0
|
|
20240409,163400,308531830,4230,4230,4230,4230,0
|
|
20240409,163300,308531830,4230,4230,4230,4230,0
|
|
20240409,163200,308531830,4230,4230,4230,4230,0
|
|
20240409,163100,308531830,4230,4230,4230,4230,0
|
|
20240409,163000,308531830,4230,4230,4230,4230,0
|
|
20240409,162900,308531830,4230,4230,4230,4230,0
|
|
20240409,162800,308531830,4230,4230,4230,4230,0
|
|
20240409,162700,308531830,4230,4230,4230,4230,0
|
|
20240409,162600,308531830,4230,4230,4230,4230,0
|
|
20240409,162500,308531830,4230,4230,4230,4230,0
|
|
20240409,162400,308531830,4230,4230,4230,4230,0
|
|
20240409,162300,308531830,4230,4230,4230,4230,0
|
|
20240409,162200,308531830,4230,4230,4230,4230,0
|
|
20240409,162100,308531830,4230,4230,4230,4230,0
|
|
20240409,162000,308531830,4230,4230,4230,4230,0
|
|
20240409,161900,308531830,4230,4230,4230,4230,0
|
|
20240409,161800,308531830,4230,4230,4230,4230,0
|
|
20240409,161700,308531830,4230,4230,4230,4230,0
|
|
20240409,161600,308531830,4230,4230,4230,4230,556
|
|
20240409,161500,308531830,4230,4230,4230,4230,0
|
|
20240409,161400,308531830,4230,4230,4230,4230,0
|
|
20240409,161300,308531830,4230,4230,4230,4230,0
|
|
20240409,161200,308531830,4230,4230,4230,4230,0
|
|
20240409,161100,308531830,4230,4230,4230,4230,0
|
|
20240409,161000,308531830,4230,4230,4230,4230,0
|
|
20240409,160900,308531830,4230,4230,4230,4230,0
|
|
20240409,160800,308531830,4230,4230,4230,4230,0
|
|
20240409,160700,308531830,4230,4230,4230,4230,0
|
|
20240409,160600,308531830,4230,4230,4230,4230,0
|
|
20240409,160500,308531830,4230,4230,4230,4230,0
|
|
20240409,160400,308531830,4230,4230,4230,4230,0
|
|
20240409,160300,308531830,4230,4230,4230,4230,0
|
|
20240409,160200,308531830,4230,4230,4230,4230,0
|
|
20240409,160100,308531830,4230,4230,4230,4230,0
|
|
20240409,160000,308531830,4230,4230,4230,4230,0
|
|
20240409,155900,308531830,4230,4230,4230,4230,0
|
|
20240409,155800,308531830,4230,4230,4230,4230,0
|
|
20240409,155700,308531830,4230,4230,4230,4230,0
|
|
20240409,155600,308531830,4230,4230,4230,4230,0
|
|
20240409,155500,308531830,4230,4230,4230,4230,0
|
|
20240409,155400,308531830,4230,4230,4230,4230,0
|
|
20240409,155300,308531830,4230,4230,4230,4230,0
|
|
20240409,155200,308531830,4230,4230,4230,4230,0
|
|
20240409,155100,308531830,4230,4230,4230,4230,0
|
|
20240409,155000,308531830,4230,4230,4230,4230,0
|
|
20240409,154900,308531830,4230,4230,4230,4230,0
|
|
20240409,154800,308531830,4230,4230,4230,4230,0
|
|
20240409,154700,308531830,4230,4230,4230,4230,0
|
|
20240409,154600,308531830,4230,4230,4230,4230,556
|
|
20240409,154500,308531830,4230,4230,4230,4230,0
|
|
20240409,154400,308531830,4230,4230,4230,4230,0
|
|
20240409,154300,308531830,4230,4230,4230,4230,0
|
|
20240409,154200,308531830,4230,4230,4230,4230,0
|
|
20240409,154100,308531830,4230,4230,4230,4230,0
|
|
20240409,154000,308531830,4230,4230,4230,4230,0
|
|
20240409,153900,308531830,4230,4230,4230,4230,0
|
|
20240409,153800,308531830,4230,4230,4230,4230,0
|
|
20240409,153700,308531830,4230,4230,4230,4230,0
|
|
20240409,153600,308531830,4230,4230,4230,4230,0
|
|
20240409,153500,308531830,4230,4230,4230,4230,0
|
|
20240409,153400,308531830,4230,4230,4230,4230,0
|
|
20240409,153300,308531830,4230,4230,4230,4230,0
|
|
20240409,153200,308531830,4230,4230,4230,4230,0
|
|
20240409,153100,308531830,4230,4230,4230,4230,0
|
|
20240409,153000,308531830,4230,4230,4230,4230,556
|
|
20240409,152900,306179950,4240,4240,4240,4240,0
|
|
20240409,152800,306179950,4240,4240,4240,4240,0
|
|
20240409,152700,306179950,4240,4240,4240,4240,0
|
|
20240409,152600,306179950,4240,4240,4240,4240,0
|
|
20240409,152500,306179950,4240,4240,4240,4240,0
|
|
20240409,152400,306179950,4240,4240,4240,4240,0
|
|
20240409,152300,306179950,4240,4240,4240,4240,0
|
|
20240409,152200,306179950,4240,4240,4240,4240,0
|
|
20240409,152100,306179950,4240,4240,4240,4240,0
|
|
20240409,152000,306179950,4240,4240,4240,4240,0
|
|
20240409,151900,306179950,4240,4230,4240,4220,112
|
|
20240409,151800,305705655,4215,4215,4230,4215,263
|
|
20240409,151700,304597090,4215,4225,4230,4215,120
|
|
20240409,151600,304090665,4215,4220,4220,4215,40
|
|
20240409,151500,303921880,4215,4215,4215,4215,25
|
|
20240409,151400,303816505,4215,4220,4220,4215,16
|
|
20240409,151300,303748990,4220,4220,4220,4220,0
|
|
20240409,151200,303748990,4220,4225,4225,4220,78
|
|
20240409,151100,303419480,4240,4240,4240,4240,0
|
|
20240409,151000,303419480,4240,4230,4240,4230,102
|
|
20240409,150900,302987530,4220,4225,4225,4220,5
|
|
20240409,150800,302966420,4215,4225,4225,4215,31
|
|
20240409,150700,302835725,4235,4235,4235,4235,0
|
|
20240409,150600,302835725,4235,4235,4235,4235,15
|
|
20240409,150500,302772200,4235,4235,4235,4235,0
|
|
20240409,150400,302772200,4235,4235,4245,4235,390
|
|
20240409,150300,301120540,4245,4245,4245,4245,4
|
|
20240409,150200,301103560,4240,4240,4240,4240,629
|
|
20240409,150100,298436600,4240,4240,4240,4240,0
|
|
20240409,150000,298436600,4240,4230,4240,4230,1015
|
|
20240409,145900,294138500,4215,4215,4215,4215,7
|
|
20240409,145800,294108995,4230,4230,4230,4230,0
|
|
20240409,145700,294108995,4230,4230,4230,4230,116
|
|
20240409,145600,293618315,4205,4225,4230,4205,567
|
|
20240409,145500,291223635,4220,4220,4220,4220,15
|
|
20240409,145400,291160335,4225,4215,4225,4215,110
|
|
20240409,145300,290696255,4230,4230,4230,4230,0
|
|
20240409,145200,290696255,4230,4215,4230,4200,729
|
|
20240409,145100,287620310,4215,4195,4215,4195,1840
|
|
20240409,145000,279887845,4190,4190,4190,4190,0
|
|
20240409,144900,279887845,4190,4195,4195,4190,310
|
|
20240409,144800,278587710,4185,4185,4185,4185,0
|
|
20240409,144700,278587710,4185,4185,4185,4185,3
|
|
20240409,144600,278575155,4185,4180,4195,4180,37
|
|
20240409,144500,278420175,4195,4195,4195,4195,15
|
|
20240409,144400,278357250,4185,4185,4185,4185,0
|
|
20240409,144300,278357250,4185,4185,4185,4185,0
|
|
20240409,144200,278357250,4185,4185,4185,4185,0
|
|
20240409,144100,278357250,4185,4185,4185,4185,301
|
|
20240409,144000,277097565,4180,4180,4180,4180,0
|
|
20240409,143900,277097565,4180,4180,4180,4180,0
|
|
20240409,143800,277097565,4180,4180,4180,4180,252
|
|
20240409,143700,276044205,4180,4180,4180,4180,3
|
|
20240409,143600,276031665,4180,4180,4180,4180,0
|
|
20240409,143500,276031665,4180,4195,4200,4180,2413
|
|
20240409,143400,265907105,4180,4180,4180,4180,1
|
|
20240409,143300,265902925,4170,4175,4200,4165,1337
|
|
20240409,143200,260306080,4175,4175,4175,4175,1
|
|
20240409,143100,260301905,4180,4180,4180,4180,2
|
|
20240409,143000,260293545,4175,4175,4175,4175,13
|
|
20240409,142900,260239270,4160,4160,4160,4160,59
|
|
20240409,142800,259993830,4160,4160,4160,4160,0
|
|
20240409,142700,259993830,4160,4165,4165,4160,631
|
|
20240409,142600,257367160,4165,4165,4165,4165,0
|
|
20240409,142500,257367160,4165,4165,4165,4165,0
|
|
20240409,142400,257367160,4165,4180,4180,4165,2520
|
|
20240409,142300,246860180,4175,4175,4175,4175,0
|
|
20240409,142200,246860180,4175,4175,4175,4175,0
|
|
20240409,142100,246860180,4175,4175,4175,4175,0
|
|
20240409,142000,246860180,4175,4175,4175,4175,0
|
|
20240409,141900,246860180,4175,4175,4175,4175,0
|
|
20240409,141800,246860180,4175,4180,4180,4175,361
|
|
20240409,141700,245351560,4185,4185,4185,4185,1
|
|
20240409,141600,245347375,4180,4180,4180,4180,1
|
|
20240409,141500,245343195,4180,4180,4180,4180,0
|
|
20240409,141400,245343195,4180,4185,4185,4180,54
|
|
20240409,141300,245117260,4180,4180,4180,4180,0
|
|
20240409,141200,245117260,4180,4180,4180,4180,0
|
|
20240409,141100,245117260,4180,4180,4180,4180,0
|
|
20240409,141000,245117260,4180,4180,4180,4180,1
|
|
20240409,140900,245113080,4180,4175,4180,4175,257
|
|
20240409,140800,244040100,4175,4175,4175,4175,95
|
|
20240409,140700,243643475,4175,4175,4175,4175,22
|
|
20240409,140600,243551625,4180,4180,4180,4180,4
|
|
20240409,140500,243534905,4180,4180,4180,4180,11
|
|
20240409,140400,243488925,4180,4180,4180,4180,435
|
|
20240409,140300,241670625,4180,4180,4180,4180,40
|
|
20240409,140200,241503425,4185,4185,4185,4185,0
|
|
20240409,140100,241503425,4185,4185,4185,4185,3
|
|
20240409,140000,241490870,4185,4185,4185,4185,1
|
|
20240409,135900,241486685,4180,4180,4180,4180,59
|
|
20240409,135800,241240065,4185,4200,4200,4185,2440
|
|
20240409,135700,231004755,4195,4195,4195,4195,18
|
|
20240409,135600,230929245,4200,4200,4200,4200,0
|
|
20240409,135500,230929245,4200,4200,4200,4200,0
|
|
20240409,135400,230929245,4200,4200,4200,4200,0
|
|
20240409,135300,230929245,4200,4200,4200,4200,0
|
|
20240409,135200,230929245,4200,4200,4200,4200,0
|
|
20240409,135100,230929245,4200,4200,4200,4200,37
|
|
20240409,135000,230773845,4200,4200,4200,4200,1
|
|
20240409,134900,230769645,4195,4200,4200,4195,25
|
|
20240409,134800,230664650,4195,4195,4195,4195,146
|
|
20240409,134700,230052180,4200,4200,4200,4200,0
|
|
20240409,134600,230052180,4200,4200,4200,4200,0
|
|
20240409,134500,230052180,4200,4200,4200,4200,4
|
|
20240409,134400,230035380,4190,4190,4190,4190,1
|
|
20240409,134300,230031190,4200,4200,4200,4200,0
|
|
20240409,134200,230031190,4200,4200,4200,4200,15
|
|
20240409,134100,229968190,4200,4200,4200,4200,1
|
|
20240409,134000,229963990,4185,4185,4185,4185,268
|
|
20240409,133900,228842410,4180,4180,4180,4180,120
|
|
20240409,133800,228340810,4180,4180,4180,4180,0
|
|
20240409,133700,228340810,4180,4180,4180,4180,6
|
|
20240409,133600,228315730,4180,4180,4180,4180,1
|
|
20240409,133500,228311550,4185,4180,4185,4180,254
|
|
20240409,133400,227249810,4185,4185,4185,4185,0
|
|
20240409,133300,227249810,4185,4185,4185,4185,0
|
|
20240409,133200,227249810,4185,4185,4185,4185,3
|
|
20240409,133100,227237255,4185,4185,4185,4185,18
|
|
20240409,133000,227161925,4185,4185,4185,4185,20
|
|
20240409,132900,227078225,4200,4200,4200,4200,0
|
|
20240409,132800,227078225,4200,4200,4200,4200,0
|
|
20240409,132700,227078225,4200,4200,4200,4200,0
|
|
20240409,132600,227078225,4200,4185,4200,4185,418
|
|
20240409,132500,225328880,4185,4185,4185,4185,138
|
|
20240409,132400,224751350,4185,4185,4185,4185,196
|
|
20240409,132300,223931090,4185,4190,4190,4185,2
|
|
20240409,132200,223922715,4190,4190,4190,4190,1
|
|
20240409,132100,223918525,4200,4200,4200,4180,164
|
|
20240409,132000,223232215,4185,4185,4185,4185,0
|
|
20240409,131900,223232215,4185,4185,4185,4185,132
|
|
20240409,131800,222679795,4200,4180,4200,4180,232
|
|
20240409,131700,221709995,4195,4195,4195,4195,30
|
|
20240409,131600,221584145,4195,4175,4195,4175,221
|
|
20240409,131500,220657320,4190,4190,4190,4190,0
|
|
20240409,131400,220657320,4190,4180,4190,4180,215
|
|
20240409,131300,219758120,4185,4185,4185,4185,173
|
|
20240409,131200,219034115,4180,4180,4180,4180,510
|
|
20240409,131100,216902315,4175,4180,4180,4175,7
|
|
20240409,131000,216873065,4175,4180,4180,4175,6
|
|
20240409,130900,216847990,4180,4180,4180,4180,0
|
|
20240409,130800,216847990,4180,4180,4180,4180,0
|
|
20240409,130700,216847990,4180,4180,4180,4180,0
|
|
20240409,130600,216847990,4180,4180,4180,4180,0
|
|
20240409,130500,216847990,4180,4180,4180,4180,0
|
|
20240409,130400,216847990,4180,4185,4185,4180,65
|
|
20240409,130300,216576240,4185,4185,4185,4180,15
|
|
20240409,130200,216513515,4180,4185,4185,4180,200
|
|
20240409,130100,215677490,4180,4180,4180,4180,0
|
|
20240409,130000,215677490,4180,4180,4180,4180,50
|
|
20240409,125900,215468490,4180,4180,4180,4180,3
|
|
20240409,125800,215455950,4180,4180,4180,4180,25
|
|
20240409,125700,215351450,4170,4170,4170,4170,3
|
|
20240409,125600,215338940,4170,4170,4170,4170,1
|
|
20240409,125500,215334770,4170,4170,4170,4170,0
|
|
20240409,125400,215334770,4170,4170,4170,4170,0
|
|
20240409,125300,215334770,4170,4180,4180,4170,101
|
|
20240409,125200,214913590,4180,4180,4180,4180,0
|
|
20240409,125100,214913590,4180,4180,4180,4180,0
|
|
20240409,125000,214913590,4180,4180,4180,4180,92
|
|
20240409,124900,214529030,4180,4180,4180,4180,0
|
|
20240409,124800,214529030,4180,4180,4180,4180,0
|
|
20240409,124700,214529030,4180,4180,4180,4180,0
|
|
20240409,124600,214529030,4180,4180,4180,4180,1
|
|
20240409,124500,214524850,4185,4185,4185,4185,0
|
|
20240409,124400,214524850,4185,4185,4185,4185,0
|
|
20240409,124300,214524850,4185,4185,4185,4185,17
|
|
20240409,124200,214453705,4185,4180,4185,4175,272
|
|
20240409,124100,213316660,4175,4175,4175,4175,0
|
|
20240409,124000,213316660,4175,4165,4175,4165,1172
|
|
20240409,123900,208428210,4160,4160,4160,4160,190
|
|
20240409,123800,207637810,4160,4160,4160,4160,0
|
|
20240409,123700,207637810,4160,4160,4160,4160,3
|
|
20240409,123600,207625330,4160,4160,4160,4160,0
|
|
20240409,123500,207625330,4160,4160,4160,4160,0
|
|
20240409,123400,207625330,4160,4160,4160,4160,1
|
|
20240409,123300,207621170,4165,4165,4165,4165,0
|
|
20240409,123200,207621170,4165,4165,4165,4165,0
|
|
20240409,123100,207621170,4165,4165,4165,4165,57
|
|
20240409,123000,207383765,4160,4160,4160,4160,0
|
|
20240409,122900,207383765,4160,4160,4160,4160,582
|
|
20240409,122800,204962645,4160,4160,4160,4160,40
|
|
20240409,122700,204796245,4160,4160,4160,4160,33
|
|
20240409,122600,204658965,4160,4160,4160,4160,35
|
|
20240409,122500,204513365,4160,4170,4170,4160,431
|
|
20240409,122400,202718405,4165,4165,4165,4165,68
|
|
20240409,122300,202435185,4165,4165,4165,4165,34
|
|
20240409,122200,202293575,4165,4165,4165,4165,33
|
|
20240409,122100,202156130,4165,4165,4165,4165,33
|
|
20240409,122000,202018685,4165,4165,4165,4165,34
|
|
20240409,121900,201877075,4165,4165,4165,4165,34
|
|
20240409,121800,201735465,4165,4165,4165,4165,0
|
|
20240409,121700,201735465,4165,4165,4165,4165,37
|
|
20240409,121600,201581360,4165,4165,4165,4165,37
|
|
20240409,121500,201427255,4165,4165,4165,4165,0
|
|
20240409,121400,201427255,4165,4165,4165,4165,0
|
|
20240409,121300,201427255,4165,4165,4165,4165,87
|
|
20240409,121200,201064900,4160,4160,4160,4160,0
|
|
20240409,121100,201064900,4160,4155,4160,4155,371
|
|
20240409,121000,199521720,4155,4155,4155,4155,24
|
|
20240409,120900,199422000,4155,4155,4155,4155,34
|
|
20240409,120800,199280730,4155,4155,4155,4155,34
|
|
20240409,120700,199139460,4155,4155,4155,4155,30
|
|
20240409,120600,199014810,4155,4155,4155,4155,35
|
|
20240409,120500,198869385,4155,4155,4155,4155,35
|
|
20240409,120400,198723960,4155,4155,4155,4155,82
|
|
20240409,120300,198383250,4155,4160,4160,4155,51
|
|
20240409,120200,198171335,4160,4165,4165,4160,16
|
|
20240409,120100,198104750,4160,4160,4160,4160,34
|
|
20240409,120000,197963310,4160,4160,4160,4160,172
|
|
20240409,115900,197247790,4165,4165,4165,4165,1
|
|
20240409,115800,197243625,4165,4165,4165,4165,16
|
|
20240409,115700,197176985,4170,4170,4170,4170,2
|
|
20240409,115600,197168645,4170,4165,4170,4165,26
|
|
20240409,115500,197060230,4165,4165,4165,4165,0
|
|
20240409,115400,197060230,4165,4165,4165,4165,2
|
|
20240409,115300,197051900,4165,4165,4170,4165,52
|
|
20240409,115200,196835310,4170,4165,4170,4165,80
|
|
20240409,115100,196502085,4170,4165,4170,4165,79
|
|
20240409,115000,196173030,4165,4165,4165,4165,26
|
|
20240409,114900,196064740,4170,4170,4170,4165,30
|
|
20240409,114800,195939765,4165,4170,4170,4165,30
|
|
20240409,114700,195814810,4170,4165,4170,4165,29
|
|
20240409,114600,195694020,4175,4170,4175,4170,32
|
|
20240409,114500,195560560,4175,4175,4175,4175,253
|
|
20240409,114400,194504285,4170,4165,4170,4165,241
|
|
20240409,114300,193499505,4165,4170,4170,4165,37
|
|
20240409,114200,193345395,4165,4165,4165,4165,19
|
|
20240409,114100,193266260,4170,4165,4170,4165,40
|
|
20240409,114000,193099635,4160,4160,4160,4155,73
|
|
20240409,113900,192796045,4160,4155,4160,4155,37
|
|
20240409,113800,192642230,4155,4155,4155,4155,62
|
|
20240409,113700,192384620,4160,4160,4160,4155,27
|
|
20240409,113600,192272415,4155,4155,4160,4155,30
|
|
20240409,113500,192147760,4155,4155,4155,4155,229
|
|
20240409,113400,191196265,4155,4155,4160,4155,54
|
|
20240409,113300,190971865,4155,4155,4155,4155,1
|
|
20240409,113200,190967710,4165,4155,4165,4155,940
|
|
20240409,113100,187057370,4160,4160,4160,4160,3213
|
|
20240409,113000,173691290,4160,4170,4170,4160,6002
|
|
20240409,112900,148676045,4170,4170,4170,4170,326
|
|
20240409,112800,147316625,4170,4170,4170,4170,18
|
|
20240409,112700,147241565,4170,4170,4170,4170,33
|
|
20240409,112600,147103955,4175,4170,4175,4170,212
|
|
20240409,112500,146219815,4175,4175,4175,4175,1046
|
|
20240409,112400,141852765,4175,4175,4175,4175,82
|
|
20240409,112300,141510415,4175,4180,4180,4175,579
|
|
20240409,112200,139092865,4185,4185,4185,4185,0
|
|
20240409,112100,139092865,4185,4185,4185,4185,1
|
|
20240409,112000,139088680,4180,4175,4180,4175,63
|
|
20240409,111900,138825415,4185,4180,4185,4180,124
|
|
20240409,111800,138306975,4175,4175,4175,4175,42
|
|
20240409,111700,138131625,4180,4180,4180,4180,224
|
|
20240409,111600,137195305,4180,4180,4180,4180,4
|
|
20240409,111500,137178585,4185,4180,4185,4180,413
|
|
20240409,111400,135452070,4180,4180,4180,4175,60
|
|
20240409,111300,135201535,4175,4175,4175,4175,33
|
|
20240409,111200,135063760,4175,4170,4175,4170,1328
|
|
20240409,111100,129520230,4165,4170,4170,4165,137
|
|
20240409,111000,128949090,4170,4170,4170,4170,59
|
|
20240409,110900,128703060,4170,4175,4175,4170,76
|
|
20240409,110800,128386020,4180,4180,4180,4180,0
|
|
20240409,110700,128386020,4180,4175,4180,4175,57
|
|
20240409,110600,128147925,4180,4175,4180,4175,246
|
|
20240409,110500,127120870,4175,4175,4175,4170,59
|
|
20240409,110400,126874645,4170,4170,4175,4170,57
|
|
20240409,110300,126636860,4175,4170,4175,4170,39
|
|
20240409,110200,126474225,4175,4175,4175,4170,193
|
|
20240409,110100,125669205,4180,4180,4180,4180,0
|
|
20240409,110000,125669205,4180,4180,4180,4180,0
|
|
20240409,105900,125669205,4180,4180,4180,4180,1
|
|
20240409,105800,125665025,4180,4175,4180,4175,142
|
|
20240409,105700,125072160,4175,4175,4175,4175,135
|
|
20240409,105600,124508535,4165,4165,4175,4165,4588
|
|
20240409,105500,105398825,4165,4165,4165,4165,264
|
|
20240409,105400,104299265,4160,4160,4165,4160,784
|
|
20240409,105300,101034110,4165,4165,4165,4160,99
|
|
20240409,105200,100622000,4165,4160,4165,4160,48
|
|
20240409,105100,100422300,4165,4165,4165,4165,12
|
|
20240409,105000,100372320,4160,4160,4160,4160,45
|
|
20240409,104900,100185120,4165,4165,4165,4165,47
|
|
20240409,104800,99989365,4170,4165,4170,4165,2500
|
|
20240409,104700,89564410,4160,4160,4160,4160,48
|
|
20240409,104600,89364730,4170,4160,4170,4160,514
|
|
20240409,104500,87221490,4170,4160,4170,4160,1013
|
|
20240409,104400,82998145,4160,4165,4170,4160,1992
|
|
20240409,104300,74701515,4170,4165,4170,4165,29
|
|
20240409,104200,74580720,4165,4165,4165,4165,43
|
|
20240409,104100,74401625,4165,4165,4165,4165,36
|
|
20240409,104000,74251685,4165,4165,4165,4165,26
|
|
20240409,103900,74143395,4165,4175,4175,4165,2931
|
|
20240409,103800,61915815,4175,4175,4175,4175,31
|
|
20240409,103700,61786390,4175,4175,4180,4175,46
|
|
20240409,103600,61594335,4175,4175,4175,4175,30
|
|
20240409,103500,61469085,4175,4175,4180,4175,29
|
|
20240409,103400,61348005,4175,4175,4175,4175,117
|
|
20240409,103300,60859530,4175,4175,4175,4175,29
|
|
20240409,103200,60738455,4175,4180,4180,4175,1215
|
|
20240409,103100,55659910,4180,4180,4180,4180,9
|
|
20240409,103000,55622290,4180,4180,4180,4180,140
|
|
20240409,102900,55037090,4185,4180,4185,4180,86
|
|
20240409,102800,54677605,4180,4190,4190,4180,1558
|
|
20240409,102700,48156495,4190,4195,4195,4190,447
|
|
20240409,102600,46281775,4195,4195,4195,4195,0
|
|
20240409,102500,46281775,4195,4195,4195,4195,0
|
|
20240409,102400,46281775,4195,4215,4215,4195,189
|
|
20240409,102300,45486420,4215,4215,4215,4215,0
|
|
20240409,102200,45486420,4215,4205,4215,4205,5
|
|
20240409,102100,45465385,4195,4185,4195,4185,882
|
|
20240409,102000,41771015,4185,4185,4185,4185,0
|
|
20240409,101900,41771015,4185,4195,4195,4185,23
|
|
20240409,101800,41674610,4195,4195,4195,4195,0
|
|
20240409,101700,41674610,4195,4195,4195,4195,1
|
|
20240409,101600,41670415,4185,4185,4195,4185,277
|
|
20240409,101500,40510870,4195,4195,4195,4195,1
|
|
20240409,101400,40506675,4185,4190,4190,4185,581
|
|
20240409,101300,38072840,4195,4195,4195,4195,0
|
|
20240409,101200,38072840,4195,4195,4195,4195,0
|
|
20240409,101100,38072840,4195,4195,4195,4195,0
|
|
20240409,101000,38072840,4195,4195,4195,4195,16
|
|
20240409,100900,38005720,4195,4195,4195,4190,25
|
|
20240409,100800,37900850,4195,4190,4195,4190,275
|
|
20240409,100700,36747525,4195,4195,4195,4195,2
|
|
20240409,100600,36739135,4195,4195,4195,4195,1
|
|
20240409,100500,36734940,4195,4195,4195,4195,3
|
|
20240409,100400,36722355,4195,4195,4195,4195,50
|
|
20240409,100300,36512605,4195,4195,4195,4195,0
|
|
20240409,100200,36512605,4195,4195,4195,4195,0
|
|
20240409,100100,36512605,4195,4195,4195,4195,22
|
|
20240409,100000,36420315,4215,4215,4215,4215,0
|
|
20240409,095900,36420315,4215,4190,4215,4190,131
|
|
20240409,095800,35871345,4190,4195,4205,4190,243
|
|
20240409,095700,34852995,4190,4190,4190,4185,954
|
|
20240409,095600,30855860,4195,4195,4195,4190,13
|
|
20240409,095500,30801335,4195,4195,4195,4195,269
|
|
20240409,095400,29672880,4200,4200,4200,4200,277
|
|
20240409,095300,28509480,4205,4205,4205,4205,3
|
|
20240409,095200,28496865,4205,4205,4205,4205,2
|
|
20240409,095100,28488455,4200,4200,4200,4200,0
|
|
20240409,095000,28488455,4200,4200,4200,4200,6
|
|
20240409,094900,28463255,4200,4210,4210,4200,41
|
|
20240409,094800,28290655,4215,4215,4215,4215,0
|
|
20240409,094700,28290655,4215,4215,4215,4215,4
|
|
20240409,094600,28273795,4215,4215,4215,4215,0
|
|
20240409,094500,28273795,4215,4215,4215,4210,61
|
|
20240409,094400,28016685,4215,4210,4215,4210,157
|
|
20240409,094300,27355300,4205,4205,4205,4205,39
|
|
20240409,094200,27191305,4205,4205,4205,4205,0
|
|
20240409,094100,27191305,4205,4205,4205,4205,0
|
|
20240409,094000,27191305,4205,4205,4205,4205,0
|
|
20240409,093900,27191305,4205,4215,4215,4205,353
|
|
20240409,093800,25705205,4215,4215,4215,4215,37
|
|
20240409,093700,25549250,4220,4225,4225,4220,41
|
|
20240409,093600,25376155,4230,4215,4230,4215,413
|
|
20240409,093500,23635320,4215,4220,4220,4215,1101
|
|
20240409,093400,18992240,4225,4225,4225,4225,22
|
|
20240409,093300,18899290,4225,4225,4225,4225,28
|
|
20240409,093200,18780990,4230,4220,4230,4220,14
|
|
20240409,093100,18721890,4235,4240,4240,4235,1157
|
|
20240409,093000,13821990,4235,4235,4235,4235,15
|
|
20240409,092900,13758465,4240,4240,4240,4240,0
|
|
20240409,092800,13758465,4240,4240,4240,4240,0
|
|
20240409,092700,13758465,4240,4240,4240,4240,0
|
|
20240409,092600,13758465,4240,4220,4240,4220,14
|
|
20240409,092500,13699125,4235,4235,4240,4235,21
|
|
20240409,092400,13610170,4235,4235,4235,4235,9
|
|
20240409,092300,13572055,4240,4240,4240,4240,0
|
|
20240409,092200,13572055,4240,4240,4240,4240,0
|
|
20240409,092100,13572055,4240,4225,4240,4225,267
|
|
20240409,092000,12440260,4230,4230,4230,4230,0
|
|
20240409,091900,12440260,4230,4230,4230,4230,1
|
|
20240409,091800,12436030,4215,4215,4215,4215,0
|
|
20240409,091700,12436030,4215,4210,4215,4210,7
|
|
20240409,091600,12406535,4240,4240,4240,4240,0
|
|
20240409,091500,12406535,4240,4235,4240,4235,174
|
|
20240409,091400,11669635,4240,4210,4240,4210,1104
|
|
20240409,091300,6999715,4230,4230,4230,4230,1
|
|
20240409,091200,6995485,4210,4210,4230,4210,17
|
|
20240409,091100,6923895,4230,4220,4230,4220,235
|
|
20240409,091000,5930305,4225,4230,4240,4225,32
|
|
20240409,090900,5795010,4235,4235,4235,4230,44
|
|
20240409,090800,5608740,4220,4220,4220,4220,1
|
|
20240409,090700,5604520,4240,4235,4240,4235,3
|
|
20240409,090600,5591810,4230,4210,4230,4210,592
|
|
20240409,090500,3094595,4210,4210,4210,4210,1
|
|
20240409,090400,3090385,4180,4180,4180,4180,300
|
|
20240409,090300,1836385,4210,4210,4210,4210,0
|
|
20240409,090200,1836385,4210,4210,4210,4210,4
|
|
20240409,090100,1819545,4210,4185,4210,4180,297
|
|
20240409,090000,577320,4180,4210,4210,4180,138
|