578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183500,351121205,3655,3655,3655,3655,747
|
|
20240409,183400,351121205,3655,3655,3655,3655,0
|
|
20240409,183300,351121205,3655,3655,3655,3655,0
|
|
20240409,183200,351121205,3655,3655,3655,3655,0
|
|
20240409,183100,351121205,3655,3655,3655,3655,0
|
|
20240409,183000,351121205,3655,3655,3655,3655,0
|
|
20240409,182900,351121205,3655,3655,3655,3655,0
|
|
20240409,182800,351121205,3655,3655,3655,3655,0
|
|
20240409,182700,351121205,3655,3655,3655,3655,0
|
|
20240409,182600,351121205,3655,3655,3655,3655,0
|
|
20240409,182500,351121205,3655,3655,3655,3655,0
|
|
20240409,182400,351121205,3655,3655,3655,3655,0
|
|
20240409,182300,351121205,3655,3655,3655,3655,0
|
|
20240409,182200,351121205,3655,3655,3655,3655,0
|
|
20240409,182100,351121205,3655,3655,3655,3655,0
|
|
20240409,182000,351121205,3655,3655,3655,3655,0
|
|
20240409,181900,351121205,3655,3655,3655,3655,0
|
|
20240409,181800,351121205,3655,3655,3655,3655,0
|
|
20240409,181700,351121205,3655,3655,3655,3655,0
|
|
20240409,181600,351121205,3655,3655,3655,3655,0
|
|
20240409,181500,351121205,3655,3655,3655,3655,0
|
|
20240409,181400,351121205,3655,3655,3655,3655,0
|
|
20240409,181300,351121205,3655,3655,3655,3655,0
|
|
20240409,181200,351121205,3655,3655,3655,3655,0
|
|
20240409,181100,351121205,3655,3655,3655,3655,0
|
|
20240409,181000,351121205,3655,3655,3655,3655,0
|
|
20240409,180900,351121205,3655,3655,3655,3655,0
|
|
20240409,180800,351121205,3655,3655,3655,3655,0
|
|
20240409,180700,351121205,3655,3655,3655,3655,0
|
|
20240409,180600,351121205,3655,3655,3655,3655,0
|
|
20240409,180500,351121205,3655,3655,3655,3655,747
|
|
20240409,180400,351121205,3655,3655,3655,3655,0
|
|
20240409,180300,351121205,3655,3655,3655,3655,0
|
|
20240409,180200,351121205,3655,3655,3655,3655,0
|
|
20240409,180100,351121205,3655,3655,3655,3655,0
|
|
20240409,180000,351121205,3655,3655,3655,3655,0
|
|
20240409,175900,351121205,3655,3655,3655,3655,0
|
|
20240409,175800,351121205,3655,3655,3655,3655,0
|
|
20240409,175700,351121205,3655,3655,3655,3655,0
|
|
20240409,175600,351121205,3655,3655,3655,3655,0
|
|
20240409,175500,351121205,3655,3655,3655,3655,0
|
|
20240409,175400,351121205,3655,3655,3655,3655,0
|
|
20240409,175300,351121205,3655,3655,3655,3655,0
|
|
20240409,175200,351121205,3655,3655,3655,3655,0
|
|
20240409,175100,351121205,3655,3655,3655,3655,0
|
|
20240409,175000,351121205,3655,3655,3655,3655,0
|
|
20240409,174900,351121205,3655,3655,3655,3655,0
|
|
20240409,174800,351121205,3655,3655,3655,3655,0
|
|
20240409,174700,351121205,3655,3655,3655,3655,0
|
|
20240409,174600,351121205,3655,3655,3655,3655,0
|
|
20240409,174500,351121205,3655,3655,3655,3655,0
|
|
20240409,174400,351121205,3655,3655,3655,3655,0
|
|
20240409,174300,351121205,3655,3655,3655,3655,0
|
|
20240409,174200,351121205,3655,3655,3655,3655,0
|
|
20240409,174100,351121205,3655,3655,3655,3655,0
|
|
20240409,174000,351121205,3655,3655,3655,3655,0
|
|
20240409,173900,351121205,3655,3655,3655,3655,0
|
|
20240409,173800,351121205,3655,3655,3655,3655,0
|
|
20240409,173700,351121205,3655,3655,3655,3655,0
|
|
20240409,173600,351121205,3655,3655,3655,3655,0
|
|
20240409,173500,351121205,3655,3655,3655,3655,747
|
|
20240409,173400,351121205,3655,3655,3655,3655,0
|
|
20240409,173300,351121205,3655,3655,3655,3655,0
|
|
20240409,173200,351121205,3655,3655,3655,3655,0
|
|
20240409,173100,351121205,3655,3655,3655,3655,0
|
|
20240409,173000,351121205,3655,3655,3655,3655,0
|
|
20240409,172900,351121205,3655,3655,3655,3655,0
|
|
20240409,172800,351121205,3655,3655,3655,3655,0
|
|
20240409,172700,351121205,3655,3655,3655,3655,0
|
|
20240409,172600,351121205,3655,3655,3655,3655,0
|
|
20240409,172500,351121205,3655,3655,3655,3655,0
|
|
20240409,172400,351121205,3655,3655,3655,3655,0
|
|
20240409,172300,351121205,3655,3655,3655,3655,0
|
|
20240409,172200,351121205,3655,3655,3655,3655,0
|
|
20240409,172100,351121205,3655,3655,3655,3655,0
|
|
20240409,172000,351121205,3655,3655,3655,3655,0
|
|
20240409,171900,351121205,3655,3655,3655,3655,0
|
|
20240409,171800,351121205,3655,3655,3655,3655,0
|
|
20240409,171700,351121205,3655,3655,3655,3655,0
|
|
20240409,171600,351121205,3655,3655,3655,3655,0
|
|
20240409,171500,351121205,3655,3655,3655,3655,0
|
|
20240409,171400,351121205,3655,3655,3655,3655,0
|
|
20240409,171300,351121205,3655,3655,3655,3655,0
|
|
20240409,171200,351121205,3655,3655,3655,3655,0
|
|
20240409,171100,351121205,3655,3655,3655,3655,0
|
|
20240409,171000,351121205,3655,3655,3655,3655,0
|
|
20240409,170900,351121205,3655,3655,3655,3655,0
|
|
20240409,170800,351121205,3655,3655,3655,3655,0
|
|
20240409,170700,351121205,3655,3655,3655,3655,0
|
|
20240409,170600,351121205,3655,3655,3655,3655,0
|
|
20240409,170500,351121205,3655,3655,3655,3655,747
|
|
20240409,170400,351121205,3655,3655,3655,3655,0
|
|
20240409,170300,351121205,3655,3655,3655,3655,0
|
|
20240409,170200,351121205,3655,3655,3655,3655,0
|
|
20240409,170100,351121205,3655,3655,3655,3655,0
|
|
20240409,170000,351121205,3655,3655,3655,3655,0
|
|
20240409,165900,351121205,3655,3655,3655,3655,0
|
|
20240409,165800,351121205,3655,3655,3655,3655,0
|
|
20240409,165700,351121205,3655,3655,3655,3655,0
|
|
20240409,165600,351121205,3655,3655,3655,3655,0
|
|
20240409,165500,351121205,3655,3655,3655,3655,0
|
|
20240409,165400,351121205,3655,3655,3655,3655,0
|
|
20240409,165300,351121205,3655,3655,3655,3655,0
|
|
20240409,165200,351121205,3655,3655,3655,3655,0
|
|
20240409,165100,351121205,3655,3655,3655,3655,0
|
|
20240409,165000,351121205,3655,3655,3655,3655,0
|
|
20240409,164900,351121205,3655,3655,3655,3655,0
|
|
20240409,164800,351121205,3655,3655,3655,3655,0
|
|
20240409,164700,351121205,3655,3655,3655,3655,0
|
|
20240409,164600,351121205,3655,3655,3655,3655,0
|
|
20240409,164500,351121205,3655,3655,3655,3655,0
|
|
20240409,164400,351121205,3655,3655,3655,3655,0
|
|
20240409,164300,351121205,3655,3655,3655,3655,0
|
|
20240409,164200,351121205,3655,3655,3655,3655,0
|
|
20240409,164100,351121205,3655,3655,3655,3655,0
|
|
20240409,164000,351121205,3655,3655,3655,3655,0
|
|
20240409,163900,351121205,3655,3655,3655,3655,0
|
|
20240409,163800,351121205,3655,3655,3655,3655,0
|
|
20240409,163700,351121205,3655,3655,3655,3655,0
|
|
20240409,163600,351121205,3655,3655,3655,3655,0
|
|
20240409,163500,351121205,3655,3655,3655,3655,747
|
|
20240409,163400,351121205,3655,3655,3655,3655,0
|
|
20240409,163300,351121205,3655,3655,3655,3655,0
|
|
20240409,163200,351121205,3655,3655,3655,3655,0
|
|
20240409,163100,351121205,3655,3655,3655,3655,0
|
|
20240409,163000,351121205,3655,3655,3655,3655,0
|
|
20240409,162900,351121205,3655,3655,3655,3655,0
|
|
20240409,162800,351121205,3655,3655,3655,3655,0
|
|
20240409,162700,351121205,3655,3655,3655,3655,0
|
|
20240409,162600,351121205,3655,3655,3655,3655,0
|
|
20240409,162500,351121205,3655,3655,3655,3655,0
|
|
20240409,162400,351121205,3655,3655,3655,3655,0
|
|
20240409,162300,351121205,3655,3655,3655,3655,0
|
|
20240409,162200,351121205,3655,3655,3655,3655,0
|
|
20240409,162100,351121205,3655,3655,3655,3655,0
|
|
20240409,162000,351121205,3655,3655,3655,3655,0
|
|
20240409,161900,351121205,3655,3655,3655,3655,0
|
|
20240409,161800,351121205,3655,3655,3655,3655,0
|
|
20240409,161700,351121205,3655,3655,3655,3655,0
|
|
20240409,161600,351121205,3655,3655,3655,3655,0
|
|
20240409,161500,351121205,3655,3655,3655,3655,0
|
|
20240409,161400,351121205,3655,3655,3655,3655,0
|
|
20240409,161300,351121205,3655,3655,3655,3655,0
|
|
20240409,161200,351121205,3655,3655,3655,3655,0
|
|
20240409,161100,351121205,3655,3655,3655,3655,0
|
|
20240409,161000,351121205,3655,3655,3655,3655,0
|
|
20240409,160900,351121205,3655,3655,3655,3655,0
|
|
20240409,160800,351121205,3655,3655,3655,3655,0
|
|
20240409,160700,351121205,3655,3655,3655,3655,0
|
|
20240409,160600,351121205,3655,3655,3655,3655,0
|
|
20240409,160500,351121205,3655,3655,3655,3655,747
|
|
20240409,160400,351121205,3655,3655,3655,3655,0
|
|
20240409,160300,351121205,3655,3655,3655,3655,0
|
|
20240409,160200,351121205,3655,3655,3655,3655,0
|
|
20240409,160100,351121205,3655,3655,3655,3655,0
|
|
20240409,160000,351121205,3655,3655,3655,3655,0
|
|
20240409,155900,351121205,3655,3655,3655,3655,0
|
|
20240409,155800,351121205,3655,3655,3655,3655,0
|
|
20240409,155700,351121205,3655,3655,3655,3655,0
|
|
20240409,155600,351121205,3655,3655,3655,3655,0
|
|
20240409,155500,351121205,3655,3655,3655,3655,0
|
|
20240409,155400,351121205,3655,3655,3655,3655,0
|
|
20240409,155300,351121205,3655,3655,3655,3655,0
|
|
20240409,155200,351121205,3655,3655,3655,3655,0
|
|
20240409,155100,351121205,3655,3655,3655,3655,0
|
|
20240409,155000,351121205,3655,3655,3655,3655,0
|
|
20240409,154900,351121205,3655,3655,3655,3655,0
|
|
20240409,154800,351121205,3655,3655,3655,3655,0
|
|
20240409,154700,351121205,3655,3655,3655,3655,0
|
|
20240409,154600,351121205,3655,3655,3655,3655,0
|
|
20240409,154500,351121205,3655,3655,3655,3655,0
|
|
20240409,154400,351121205,3655,3655,3655,3655,0
|
|
20240409,154300,351121205,3655,3655,3655,3655,0
|
|
20240409,154200,351121205,3655,3655,3655,3655,0
|
|
20240409,154100,351121205,3655,3655,3655,3655,0
|
|
20240409,154000,351121205,3655,3655,3655,3655,0
|
|
20240409,153900,351121205,3655,3655,3655,3655,0
|
|
20240409,153800,351121205,3655,3655,3655,3655,0
|
|
20240409,153700,351121205,3655,3655,3655,3655,0
|
|
20240409,153600,351121205,3655,3655,3655,3655,0
|
|
20240409,153500,351121205,3655,3655,3655,3655,747
|
|
20240409,153400,351121205,3655,3655,3655,3655,0
|
|
20240409,153300,351121205,3655,3655,3655,3655,0
|
|
20240409,153200,351121205,3655,3655,3655,3655,0
|
|
20240409,153100,351121205,3655,3655,3655,3655,0
|
|
20240409,153000,351121205,3655,3655,3655,3655,747
|
|
20240409,152900,348390920,3650,3650,3650,3650,0
|
|
20240409,152800,348390920,3650,3650,3650,3650,0
|
|
20240409,152700,348390920,3650,3650,3650,3650,0
|
|
20240409,152600,348390920,3650,3650,3650,3650,0
|
|
20240409,152500,348390920,3650,3650,3650,3650,0
|
|
20240409,152400,348390920,3650,3650,3650,3650,0
|
|
20240409,152300,348390920,3650,3650,3650,3650,0
|
|
20240409,152200,348390920,3650,3650,3650,3650,0
|
|
20240409,152100,348390920,3650,3650,3650,3650,0
|
|
20240409,152000,348390920,3650,3650,3650,3650,0
|
|
20240409,151900,348390920,3650,3650,3650,3650,325
|
|
20240409,151800,347204670,3650,3650,3650,3645,623
|
|
20240409,151700,344933220,3650,3650,3650,3650,0
|
|
20240409,151600,344933220,3650,3650,3650,3650,0
|
|
20240409,151500,344933220,3650,3650,3650,3650,210
|
|
20240409,151400,344166720,3655,3655,3655,3655,0
|
|
20240409,151300,344166720,3655,3655,3655,3655,0
|
|
20240409,151200,344166720,3655,3655,3655,3655,0
|
|
20240409,151100,344166720,3655,3655,3655,3655,0
|
|
20240409,151000,344166720,3655,3655,3655,3655,0
|
|
20240409,150900,344166720,3655,3655,3655,3655,0
|
|
20240409,150800,344166720,3655,3655,3655,3655,0
|
|
20240409,150700,344166720,3655,3645,3655,3645,1800
|
|
20240409,150600,337589720,3655,3655,3655,3655,200
|
|
20240409,150500,336858720,3650,3650,3650,3650,652
|
|
20240409,150400,334478920,3650,3650,3650,3650,0
|
|
20240409,150300,334478920,3650,3650,3650,3645,169
|
|
20240409,150200,333862075,3650,3650,3650,3650,1
|
|
20240409,150100,333858425,3650,3650,3650,3650,29
|
|
20240409,150000,333752575,3650,3650,3650,3650,0
|
|
20240409,145900,333752575,3650,3650,3650,3650,300
|
|
20240409,145800,332657575,3650,3650,3650,3650,100
|
|
20240409,145700,332292575,3655,3655,3655,3655,0
|
|
20240409,145600,332292575,3655,3655,3655,3655,0
|
|
20240409,145500,332292575,3655,3655,3655,3655,0
|
|
20240409,145400,332292575,3655,3655,3655,3650,490
|
|
20240409,145300,330501685,3655,3655,3655,3655,0
|
|
20240409,145200,330501685,3655,3655,3655,3655,0
|
|
20240409,145100,330501685,3655,3655,3655,3655,671
|
|
20240409,145000,328049180,3645,3645,3645,3645,0
|
|
20240409,144900,328049180,3645,3645,3645,3645,0
|
|
20240409,144800,328049180,3645,3645,3645,3645,0
|
|
20240409,144700,328049180,3645,3655,3655,3645,697
|
|
20240409,144600,325505825,3655,3655,3655,3655,5
|
|
20240409,144500,325487550,3660,3660,3660,3660,8
|
|
20240409,144400,325458270,3655,3655,3655,3655,0
|
|
20240409,144300,325458270,3655,3655,3655,3655,0
|
|
20240409,144200,325458270,3655,3655,3655,3655,0
|
|
20240409,144100,325458270,3655,3655,3655,3655,0
|
|
20240409,144000,325458270,3655,3655,3655,3655,0
|
|
20240409,143900,325458270,3655,3655,3655,3655,0
|
|
20240409,143800,325458270,3655,3655,3655,3655,0
|
|
20240409,143700,325458270,3655,3655,3655,3655,0
|
|
20240409,143600,325458270,3655,3655,3655,3655,16
|
|
20240409,143500,325399790,3655,3655,3655,3655,212
|
|
20240409,143400,324624930,3655,3655,3655,3655,0
|
|
20240409,143300,324624930,3655,3655,3655,3655,2
|
|
20240409,143200,324617620,3650,3655,3655,3650,5
|
|
20240409,143100,324599360,3650,3650,3650,3650,0
|
|
20240409,143000,324599360,3650,3650,3650,3650,20
|
|
20240409,142900,324526360,3650,3655,3655,3650,105
|
|
20240409,142800,324142610,3655,3655,3655,3655,0
|
|
20240409,142700,324142610,3655,3655,3655,3655,0
|
|
20240409,142600,324142610,3655,3655,3655,3655,0
|
|
20240409,142500,324142610,3655,3655,3655,3655,0
|
|
20240409,142400,324142610,3655,3655,3655,3655,0
|
|
20240409,142300,324142610,3655,3655,3655,3645,448
|
|
20240409,142200,322505940,3655,3655,3655,3655,0
|
|
20240409,142100,322505940,3655,3655,3655,3655,0
|
|
20240409,142000,322505940,3655,3660,3660,3655,285
|
|
20240409,141900,321464065,3660,3660,3660,3660,0
|
|
20240409,141800,321464065,3660,3660,3660,3660,12
|
|
20240409,141700,321420145,3655,3655,3655,3655,0
|
|
20240409,141600,321420145,3655,3655,3655,3655,0
|
|
20240409,141500,321420145,3655,3655,3655,3655,0
|
|
20240409,141400,321420145,3655,3655,3655,3655,0
|
|
20240409,141300,321420145,3655,3655,3655,3655,0
|
|
20240409,141200,321420145,3655,3670,3675,3655,16
|
|
20240409,141100,321361495,3675,3675,3675,3675,0
|
|
20240409,141000,321361495,3675,3675,3675,3675,0
|
|
20240409,140900,321361495,3675,3675,3675,3675,0
|
|
20240409,140800,321361495,3675,3675,3675,3675,0
|
|
20240409,140700,321361495,3675,3675,3675,3675,0
|
|
20240409,140600,321361495,3675,3675,3675,3675,0
|
|
20240409,140500,321361495,3675,3675,3675,3675,0
|
|
20240409,140400,321361495,3675,3670,3675,3670,850
|
|
20240409,140300,318238695,3675,3675,3675,3675,0
|
|
20240409,140200,318238695,3675,3675,3675,3675,0
|
|
20240409,140100,318238695,3675,3675,3675,3675,0
|
|
20240409,140000,318238695,3675,3675,3675,3675,0
|
|
20240409,135900,318238695,3675,3675,3675,3675,0
|
|
20240409,135800,318238695,3675,3675,3675,3675,45
|
|
20240409,135700,318073320,3675,3675,3675,3675,0
|
|
20240409,135600,318073320,3675,3670,3675,3670,7
|
|
20240409,135500,318047620,3640,3640,3640,3640,5
|
|
20240409,135400,318029420,3675,3675,3675,3675,0
|
|
20240409,135300,318029420,3675,3675,3675,3675,45
|
|
20240409,135200,317864045,3670,3665,3670,3665,20
|
|
20240409,135100,317790690,3665,3645,3665,3635,463
|
|
20240409,135000,316106605,3675,3675,3675,3675,2
|
|
20240409,134900,316099255,3675,3675,3675,3675,45
|
|
20240409,134800,315933880,3675,3675,3675,3675,0
|
|
20240409,134700,315933880,3675,3675,3675,3675,0
|
|
20240409,134600,315933880,3675,3675,3675,3675,10
|
|
20240409,134500,315897130,3675,3675,3675,3675,2
|
|
20240409,134400,315889780,3650,3650,3650,3650,45
|
|
20240409,134300,315725530,3650,3650,3650,3650,0
|
|
20240409,134200,315725530,3650,3650,3650,3650,0
|
|
20240409,134100,315725530,3650,3650,3650,3650,0
|
|
20240409,134000,315725530,3650,3650,3650,3650,0
|
|
20240409,133900,315725530,3650,3650,3650,3650,49
|
|
20240409,133800,315546680,3645,3645,3645,3645,5
|
|
20240409,133700,315528455,3650,3650,3650,3650,1
|
|
20240409,133600,315524805,3650,3650,3650,3650,0
|
|
20240409,133500,315524805,3650,3650,3650,3650,45
|
|
20240409,133400,315360555,3650,3650,3650,3650,0
|
|
20240409,133300,315360555,3650,3650,3650,3650,0
|
|
20240409,133200,315360555,3650,3650,3650,3650,50
|
|
20240409,133100,315178055,3650,3645,3650,3645,34
|
|
20240409,133000,315054025,3645,3650,3650,3645,330
|
|
20240409,132900,313850950,3650,3650,3650,3650,0
|
|
20240409,132800,313850950,3650,3650,3650,3650,1250
|
|
20240409,132700,309288450,3650,3650,3650,3650,0
|
|
20240409,132600,309288450,3650,3650,3650,3650,815
|
|
20240409,132500,306313700,3650,3650,3650,3650,45
|
|
20240409,132400,306149450,3655,3655,3655,3655,140
|
|
20240409,132300,305637750,3675,3675,3675,3675,0
|
|
20240409,132200,305637750,3675,3675,3675,3675,0
|
|
20240409,132100,305637750,3675,3655,3675,3655,50
|
|
20240409,132000,305454100,3655,3655,3655,3655,0
|
|
20240409,131900,305454100,3655,3655,3655,3655,2
|
|
20240409,131800,305446790,3675,3675,3675,3675,1504
|
|
20240409,131700,299919590,3675,3675,3675,3675,0
|
|
20240409,131600,299919590,3675,3675,3675,3675,45
|
|
20240409,131500,299754215,3650,3650,3650,3650,0
|
|
20240409,131400,299754215,3650,3650,3650,3650,547
|
|
20240409,131300,297757665,3650,3650,3650,3650,0
|
|
20240409,131200,297757665,3650,3650,3650,3650,0
|
|
20240409,131100,297757665,3650,3650,3650,3650,45
|
|
20240409,131000,297593415,3650,3650,3650,3650,0
|
|
20240409,130900,297593415,3650,3650,3650,3650,13
|
|
20240409,130800,297545965,3650,3650,3650,3650,0
|
|
20240409,130700,297545965,3650,3650,3650,3650,45
|
|
20240409,130600,297381715,3650,3675,3675,3650,1378
|
|
20240409,130500,292351315,3675,3675,3675,3675,0
|
|
20240409,130400,292351315,3675,3650,3675,3650,7
|
|
20240409,130300,292325715,3675,3675,3675,3675,0
|
|
20240409,130200,292325715,3675,3675,3675,3675,47
|
|
20240409,130100,292152990,3650,3650,3650,3650,0
|
|
20240409,130000,292152990,3650,3650,3650,3650,0
|
|
20240409,125900,292152990,3650,3650,3650,3650,0
|
|
20240409,125800,292152990,3650,3650,3650,3650,353
|
|
20240409,125700,290864540,3650,3650,3650,3650,657
|
|
20240409,125600,288466490,3650,3650,3650,3650,1990
|
|
20240409,125500,281202990,3675,3675,3675,3675,2
|
|
20240409,125400,281195640,3650,3650,3650,3650,1682
|
|
20240409,125300,275056340,3650,3650,3650,3650,2417
|
|
20240409,125200,266234290,3650,3665,3665,3650,2901
|
|
20240409,125100,255644275,3670,3670,3670,3670,0
|
|
20240409,125000,255644275,3670,3670,3670,3670,0
|
|
20240409,124900,255644275,3670,3670,3670,3670,114
|
|
20240409,124800,255225895,3675,3675,3675,3675,45
|
|
20240409,124700,255060520,3675,3670,3675,3650,9
|
|
20240409,124600,255027565,3670,3670,3670,3670,2
|
|
20240409,124500,255020225,3675,3675,3675,3675,0
|
|
20240409,124400,255020225,3675,3655,3675,3655,46
|
|
20240409,124300,254851195,3650,3665,3675,3650,693
|
|
20240409,124200,252321290,3675,3675,3675,3665,9
|
|
20240409,124100,252288255,3665,3675,3675,3665,183
|
|
20240409,124000,251615770,3675,3685,3685,3675,286
|
|
20240409,123900,250564630,3685,3685,3685,3685,45
|
|
20240409,123800,250398805,3685,3685,3685,3685,0
|
|
20240409,123700,250398805,3685,3685,3685,3685,23
|
|
20240409,123600,250314050,3685,3685,3685,3685,0
|
|
20240409,123500,250314050,3685,3685,3685,3685,0
|
|
20240409,123400,250314050,3685,3685,3685,3685,45
|
|
20240409,123300,250148225,3685,3685,3685,3685,0
|
|
20240409,123200,250148225,3685,3680,3685,3680,1120
|
|
20240409,123100,246025355,3680,3680,3680,3680,1
|
|
20240409,123000,246021675,3680,3685,3685,3680,143
|
|
20240409,122900,245495210,3685,3685,3685,3685,0
|
|
20240409,122800,245495210,3685,3685,3685,3685,0
|
|
20240409,122700,245495210,3685,3685,3685,3685,8
|
|
20240409,122600,245465730,3685,3685,3685,3685,0
|
|
20240409,122500,245465730,3685,3685,3685,3685,47
|
|
20240409,122400,245292535,3685,3685,3685,3685,0
|
|
20240409,122300,245292535,3685,3685,3685,3685,0
|
|
20240409,122200,245292535,3685,3685,3685,3685,89
|
|
20240409,122100,244964570,3685,3685,3685,3685,0
|
|
20240409,122000,244964570,3685,3685,3685,3685,7
|
|
20240409,121900,244938775,3690,3690,3690,3690,0
|
|
20240409,121800,244938775,3690,3690,3690,3690,0
|
|
20240409,121700,244938775,3690,3690,3690,3690,0
|
|
20240409,121600,244938775,3690,3685,3690,3680,102
|
|
20240409,121500,244563105,3690,3690,3690,3690,0
|
|
20240409,121400,244563105,3690,3685,3690,3685,3
|
|
20240409,121300,244552040,3680,3680,3680,3680,5
|
|
20240409,121200,244533640,3690,3685,3690,3685,45
|
|
20240409,121100,244367810,3690,3690,3690,3690,45
|
|
20240409,121000,244201760,3685,3685,3685,3685,0
|
|
20240409,120900,244201760,3685,3685,3685,3685,0
|
|
20240409,120800,244201760,3685,3685,3685,3685,0
|
|
20240409,120700,244201760,3685,3685,3685,3685,10
|
|
20240409,120600,244164910,3690,3690,3690,3690,45
|
|
20240409,120500,243998860,3690,3690,3690,3690,3
|
|
20240409,120400,243987790,3685,3685,3685,3685,0
|
|
20240409,120300,243987790,3685,3685,3685,3685,0
|
|
20240409,120200,243987790,3685,3685,3685,3685,11
|
|
20240409,120100,243947255,3680,3680,3680,3680,0
|
|
20240409,120000,243947255,3680,3680,3680,3680,0
|
|
20240409,115900,243947255,3680,3680,3680,3680,0
|
|
20240409,115800,243947255,3680,3680,3680,3680,0
|
|
20240409,115700,243947255,3680,3685,3685,3680,46
|
|
20240409,115600,243777750,3680,3685,3685,3680,105
|
|
20240409,115500,243390850,3680,3680,3680,3680,0
|
|
20240409,115400,243390850,3680,3680,3680,3680,100
|
|
20240409,115300,243022850,3690,3685,3690,3685,2713
|
|
20240409,115200,233020255,3685,3685,3685,3685,45
|
|
20240409,115100,232854430,3680,3680,3680,3680,0
|
|
20240409,115000,232854430,3680,3680,3680,3680,286
|
|
20240409,114900,231801950,3680,3680,3680,3680,0
|
|
20240409,114800,231801950,3680,3680,3680,3680,7
|
|
20240409,114700,231776190,3675,3675,3675,3675,0
|
|
20240409,114600,231776190,3675,3675,3675,3675,0
|
|
20240409,114500,231776190,3675,3675,3675,3675,0
|
|
20240409,114400,231776190,3675,3675,3675,3675,0
|
|
20240409,114300,231776190,3675,3680,3680,3675,2
|
|
20240409,114200,231768835,3680,3675,3680,3675,2
|
|
20240409,114100,231761480,3670,3670,3670,3670,0
|
|
20240409,114000,231761480,3670,3670,3670,3670,0
|
|
20240409,113900,231761480,3670,3670,3670,3670,5
|
|
20240409,113800,231743130,3680,3670,3680,3670,29
|
|
20240409,113700,231636690,3670,3670,3670,3670,0
|
|
20240409,113600,231636690,3670,3670,3670,3670,0
|
|
20240409,113500,231636690,3670,3670,3670,3670,0
|
|
20240409,113400,231636690,3670,3660,3670,3660,992
|
|
20240409,113300,227998795,3660,3660,3660,3660,1
|
|
20240409,113200,227995135,3655,3655,3655,3655,0
|
|
20240409,113100,227995135,3655,3655,3655,3655,0
|
|
20240409,113000,227995135,3655,3655,3655,3655,0
|
|
20240409,112900,227995135,3655,3650,3655,3650,615
|
|
20240409,112800,225749645,3650,3650,3650,3650,0
|
|
20240409,112700,225749645,3650,3665,3665,3650,7533
|
|
20240409,112600,198240035,3685,3670,3685,3670,12
|
|
20240409,112500,198195905,3685,3670,3685,3670,6
|
|
20240409,112400,198173840,3685,3680,3685,3670,160
|
|
20240409,112300,197584515,3670,3665,3680,3665,11
|
|
20240409,112200,197544105,3680,3665,3680,3660,19
|
|
20240409,112100,197474390,3680,3670,3685,3665,13
|
|
20240409,112000,197426615,3685,3685,3685,3665,110
|
|
20240409,111900,197023105,3665,3670,3685,3660,159
|
|
20240409,111800,196440725,3685,3685,3685,3670,9
|
|
20240409,111700,196407620,3670,3670,3685,3670,9
|
|
20240409,111600,196374530,3685,3685,3685,3670,5
|
|
20240409,111500,196356135,3670,3675,3685,3665,12
|
|
20240409,111400,196312060,3660,3660,3675,3660,7
|
|
20240409,111300,196286395,3675,3660,3675,3660,12
|
|
20240409,111200,196242385,3675,3675,3675,3675,1
|
|
20240409,111100,196238710,3675,3675,3675,3675,0
|
|
20240409,111000,196238710,3675,3675,3675,3675,46
|
|
20240409,110900,196069660,3660,3660,3660,3660,0
|
|
20240409,110800,196069660,3660,3675,3675,3655,11
|
|
20240409,110700,196029430,3660,3665,3680,3660,364
|
|
20240409,110600,194697165,3665,3670,3685,3665,235
|
|
20240409,110500,193835540,3665,3670,3670,3665,117
|
|
20240409,110400,193406175,3680,3675,3680,3675,2
|
|
20240409,110300,193398820,3680,3685,3685,3675,11
|
|
20240409,110200,193358340,3675,3680,3685,3670,12
|
|
20240409,110100,193314190,3670,3670,3680,3670,59
|
|
20240409,110000,193097140,3680,3680,3680,3665,689
|
|
20240409,105900,190564465,3675,3675,3675,3675,3
|
|
20240409,105800,190553440,3680,3680,3680,3680,0
|
|
20240409,105700,190553440,3680,3680,3680,3680,0
|
|
20240409,105600,190553440,3680,3680,3680,3680,46
|
|
20240409,105500,190384160,3685,3685,3685,3685,0
|
|
20240409,105400,190384160,3685,3685,3685,3685,0
|
|
20240409,105300,190384160,3685,3685,3685,3685,0
|
|
20240409,105200,190384160,3685,3675,3685,3675,2
|
|
20240409,105100,190376800,3670,3670,3670,3670,19
|
|
20240409,105000,190307070,3670,3670,3670,3670,0
|
|
20240409,104900,190307070,3670,3670,3670,3670,0
|
|
20240409,104800,190307070,3670,3670,3670,3670,305
|
|
20240409,104700,189187720,3685,3685,3685,3685,46
|
|
20240409,104600,189018210,3685,3675,3685,3675,6
|
|
20240409,104500,188996130,3685,3680,3685,3675,19
|
|
20240409,104400,188926195,3675,3675,3680,3670,508
|
|
20240409,104300,187061550,3680,3680,3680,3680,400
|
|
20240409,104200,185589550,3680,3680,3680,3680,46
|
|
20240409,104100,185420270,3675,3675,3675,3675,0
|
|
20240409,104000,185420270,3675,3675,3675,3675,0
|
|
20240409,103900,185420270,3675,3675,3675,3675,0
|
|
20240409,103800,185420270,3675,3675,3675,3675,1
|
|
20240409,103700,185416595,3680,3680,3680,3680,0
|
|
20240409,103600,185416595,3680,3680,3680,3680,0
|
|
20240409,103500,185416595,3680,3680,3680,3680,0
|
|
20240409,103400,185416595,3680,3680,3680,3680,46
|
|
20240409,103300,185247315,3680,3680,3680,3680,1
|
|
20240409,103200,185243635,3675,3675,3675,3675,0
|
|
20240409,103100,185243635,3675,3675,3675,3675,5
|
|
20240409,103000,185225260,3680,3680,3680,3680,100
|
|
20240409,102900,184857260,3685,3685,3685,3685,0
|
|
20240409,102800,184857260,3685,3685,3685,3685,0
|
|
20240409,102700,184857260,3685,3680,3685,3680,9
|
|
20240409,102600,184824120,3680,3675,3680,3675,989
|
|
20240409,102500,181184625,3680,3675,3680,3675,10
|
|
20240409,102400,181147850,3670,3675,3680,3670,88
|
|
20240409,102300,180824800,3680,3675,3680,3675,14
|
|
20240409,102200,180773305,3680,3680,3680,3675,11
|
|
20240409,102100,180732850,3675,3675,3680,3675,13
|
|
20240409,102000,180685045,3680,3675,3680,3670,138
|
|
20240409,101900,180178280,3675,3675,3675,3675,288
|
|
20240409,101800,179119880,3675,3675,3675,3675,0
|
|
20240409,101700,179119880,3675,3675,3675,3675,0
|
|
20240409,101600,179119880,3675,3685,3685,3675,1154
|
|
20240409,101500,174875715,3685,3685,3690,3685,269
|
|
20240409,101400,173884430,3690,3690,3700,3685,32
|
|
20240409,101300,173766370,3700,3705,3705,3700,33
|
|
20240409,101200,173644110,3710,3710,3710,3710,1
|
|
20240409,101100,173640400,3710,3710,3710,3710,0
|
|
20240409,101000,173640400,3710,3705,3710,3705,1129
|
|
20240409,100900,169454125,3705,3705,3705,3705,3
|
|
20240409,100800,169443010,3680,3705,3705,3680,19
|
|
20240409,100700,169373040,3700,3700,3700,3700,856
|
|
20240409,100600,166205840,3700,3700,3700,3700,121
|
|
20240409,100500,165758140,3700,3700,3700,3680,227
|
|
20240409,100400,164922640,3685,3695,3700,3685,16
|
|
20240409,100300,164863535,3700,3695,3700,3695,304
|
|
20240409,100200,163740235,3695,3695,3700,3695,133
|
|
20240409,100100,163248770,3695,3695,3695,3695,400
|
|
20240409,100000,161770770,3695,3695,3695,3695,0
|
|
20240409,095900,161770770,3695,3695,3695,3695,0
|
|
20240409,095800,161770770,3695,3695,3695,3695,2989
|
|
20240409,095700,150726415,3695,3685,3695,3685,628
|
|
20240409,095600,148405965,3695,3685,3695,3685,236
|
|
20240409,095500,147533965,3695,3700,3700,3685,16
|
|
20240409,095400,147474880,3685,3700,3700,3685,18
|
|
20240409,095300,147408415,3685,3685,3700,3685,9
|
|
20240409,095200,147375175,3700,3685,3700,3685,304
|
|
20240409,095100,146250405,3700,3685,3700,3685,10
|
|
20240409,095000,146213490,3700,3675,3700,3675,4396
|
|
20240409,094900,129984950,3675,3675,3675,3675,85
|
|
20240409,094800,129672575,3675,3675,3675,3675,0
|
|
20240409,094700,129672575,3675,3675,3675,3675,0
|
|
20240409,094600,129672575,3675,3675,3675,3675,0
|
|
20240409,094500,129672575,3675,3675,3675,3675,95
|
|
20240409,094400,129323450,3675,3675,3675,3675,106
|
|
20240409,094300,128933900,3680,3670,3680,3670,210
|
|
20240409,094200,128162170,3675,3670,3675,3670,380
|
|
20240409,094100,126765720,3670,3670,3670,3670,8
|
|
20240409,094000,126736360,3670,3670,3670,3670,5
|
|
20240409,093900,126718010,3675,3675,3675,3675,4
|
|
20240409,093800,126703310,3670,3660,3670,3660,678
|
|
20240409,093700,124215080,3670,3660,3670,3660,22
|
|
20240409,093600,124134500,3670,3660,3670,3660,10
|
|
20240409,093500,124097850,3670,3660,3670,3660,7
|
|
20240409,093400,124072205,3655,3655,3655,3655,100
|
|
20240409,093300,123706705,3655,3655,3655,3655,1
|
|
20240409,093200,123703050,3650,3650,3650,3650,0
|
|
20240409,093100,123703050,3650,3655,3670,3650,1586
|
|
20240409,093000,117903600,3660,3660,3660,3660,0
|
|
20240409,092900,117903600,3660,3660,3660,3655,668
|
|
20240409,092800,115462040,3655,3655,3660,3645,32
|
|
20240409,092700,115345085,3640,3655,3660,3640,472
|
|
20240409,092600,113619935,3645,3640,3655,3640,3070
|
|
20240409,092500,102410225,3650,3645,3650,3635,101
|
|
20240409,092400,102042085,3650,3650,3650,3645,1399
|
|
20240409,092300,96935760,3635,3650,3650,3635,24
|
|
20240409,092200,96848285,3650,3645,3650,3645,156
|
|
20240409,092100,96278920,3640,3640,3655,3620,7161
|
|
20240409,092000,70145570,3625,3645,3650,3625,15013
|
|
20240409,091900,15359850,3635,3630,3645,3625,1024
|
|
20240409,091800,11631815,3630,3625,3630,3625,167
|
|
20240409,091700,11026330,3630,3625,3630,3625,8
|
|
20240409,091600,10997310,3630,3620,3630,3620,12
|
|
20240409,091500,10953790,3630,3630,3630,3615,13
|
|
20240409,091400,10906690,3615,3615,3630,3610,1084
|
|
20240409,091300,6993295,3630,3630,3630,3615,13
|
|
20240409,091200,6946190,3620,3615,3630,3615,11
|
|
20240409,091100,6906325,3630,3630,3630,3615,9
|
|
20240409,091000,6873715,3615,3615,3630,3610,99
|
|
20240409,090900,6516000,3630,3610,3630,3610,116
|
|
20240409,090800,6095515,3625,3625,3625,3610,13
|
|
20240409,090700,6048455,3615,3600,3625,3600,952
|
|
20240409,090600,2611735,3610,3605,3610,3600,8
|
|
20240409,090500,2582890,3600,3610,3610,3600,141
|
|
20240409,090400,2074960,3595,3595,3595,3595,0
|
|
20240409,090300,2074960,3595,3595,3595,3595,0
|
|
20240409,090200,2074960,3595,3595,3595,3595,0
|
|
20240409,090100,2074960,3595,3595,3595,3595,32
|
|
20240409,090000,1959920,3605,3595,3605,3595,512
|