584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,184000,1395560085,4300,4300,4300,4300,0
|
|
20240416,183900,1395560085,4300,4300,4300,4300,0
|
|
20240416,183800,1395560085,4300,4300,4300,4300,0
|
|
20240416,183700,1395560085,4300,4300,4300,4300,0
|
|
20240416,183600,1395560085,4300,4300,4300,4300,0
|
|
20240416,183500,1395560085,4300,4300,4300,4300,0
|
|
20240416,183400,1395560085,4300,4300,4300,4300,0
|
|
20240416,183300,1395560085,4300,4300,4300,4300,0
|
|
20240416,183200,1395560085,4300,4300,4300,4300,0
|
|
20240416,183100,1395560085,4300,4300,4300,4300,0
|
|
20240416,183000,1395560085,4300,4300,4300,4300,0
|
|
20240416,182900,1395560085,4300,4300,4300,4300,0
|
|
20240416,182800,1395560085,4300,4300,4300,4300,0
|
|
20240416,182700,1395560085,4300,4300,4300,4300,0
|
|
20240416,182600,1395560085,4300,4300,4300,4300,0
|
|
20240416,182500,1395560085,4300,4300,4300,4300,0
|
|
20240416,182400,1395560085,4300,4300,4300,4300,0
|
|
20240416,182300,1395560085,4300,4300,4300,4300,0
|
|
20240416,182200,1395560085,4300,4300,4300,4300,0
|
|
20240416,182100,1395560085,4300,4300,4300,4300,0
|
|
20240416,182000,1395560085,4300,4300,4300,4300,0
|
|
20240416,181900,1395560085,4300,4300,4300,4300,0
|
|
20240416,181800,1395560085,4300,4300,4300,4300,0
|
|
20240416,181700,1395560085,4300,4300,4300,4300,0
|
|
20240416,181600,1395560085,4300,4300,4300,4300,0
|
|
20240416,181500,1395560085,4300,4300,4300,4300,0
|
|
20240416,181400,1395560085,4300,4300,4300,4300,0
|
|
20240416,181300,1395560085,4300,4300,4300,4300,0
|
|
20240416,181200,1395560085,4300,4300,4300,4300,0
|
|
20240416,181100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,181000,1395560085,4300,4300,4300,4300,0
|
|
20240416,180900,1395560085,4300,4300,4300,4300,0
|
|
20240416,180800,1395560085,4300,4300,4300,4300,0
|
|
20240416,180700,1395560085,4300,4300,4300,4300,0
|
|
20240416,180600,1395560085,4300,4300,4300,4300,0
|
|
20240416,180500,1395560085,4300,4300,4300,4300,0
|
|
20240416,180400,1395560085,4300,4300,4300,4300,0
|
|
20240416,180300,1395560085,4300,4300,4300,4300,0
|
|
20240416,180200,1395560085,4300,4300,4300,4300,0
|
|
20240416,180100,1395560085,4300,4300,4300,4300,0
|
|
20240416,180000,1395560085,4300,4300,4300,4300,0
|
|
20240416,175900,1395560085,4300,4300,4300,4300,0
|
|
20240416,175800,1395560085,4300,4300,4300,4300,0
|
|
20240416,175700,1395560085,4300,4300,4300,4300,0
|
|
20240416,175600,1395560085,4300,4300,4300,4300,0
|
|
20240416,175500,1395560085,4300,4300,4300,4300,0
|
|
20240416,175400,1395560085,4300,4300,4300,4300,0
|
|
20240416,175300,1395560085,4300,4300,4300,4300,0
|
|
20240416,175200,1395560085,4300,4300,4300,4300,0
|
|
20240416,175100,1395560085,4300,4300,4300,4300,0
|
|
20240416,175000,1395560085,4300,4300,4300,4300,0
|
|
20240416,174900,1395560085,4300,4300,4300,4300,0
|
|
20240416,174800,1395560085,4300,4300,4300,4300,0
|
|
20240416,174700,1395560085,4300,4300,4300,4300,0
|
|
20240416,174600,1395560085,4300,4300,4300,4300,0
|
|
20240416,174500,1395560085,4300,4300,4300,4300,0
|
|
20240416,174400,1395560085,4300,4300,4300,4300,0
|
|
20240416,174300,1395560085,4300,4300,4300,4300,0
|
|
20240416,174200,1395560085,4300,4300,4300,4300,0
|
|
20240416,174100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,174000,1395560085,4300,4300,4300,4300,0
|
|
20240416,173900,1395560085,4300,4300,4300,4300,0
|
|
20240416,173800,1395560085,4300,4300,4300,4300,0
|
|
20240416,173700,1395560085,4300,4300,4300,4300,0
|
|
20240416,173600,1395560085,4300,4300,4300,4300,0
|
|
20240416,173500,1395560085,4300,4300,4300,4300,0
|
|
20240416,173400,1395560085,4300,4300,4300,4300,0
|
|
20240416,173300,1395560085,4300,4300,4300,4300,0
|
|
20240416,173200,1395560085,4300,4300,4300,4300,0
|
|
20240416,173100,1395560085,4300,4300,4300,4300,0
|
|
20240416,173000,1395560085,4300,4300,4300,4300,0
|
|
20240416,172900,1395560085,4300,4300,4300,4300,0
|
|
20240416,172800,1395560085,4300,4300,4300,4300,0
|
|
20240416,172700,1395560085,4300,4300,4300,4300,0
|
|
20240416,172600,1395560085,4300,4300,4300,4300,0
|
|
20240416,172500,1395560085,4300,4300,4300,4300,0
|
|
20240416,172400,1395560085,4300,4300,4300,4300,0
|
|
20240416,172300,1395560085,4300,4300,4300,4300,0
|
|
20240416,172200,1395560085,4300,4300,4300,4300,0
|
|
20240416,172100,1395560085,4300,4300,4300,4300,0
|
|
20240416,172000,1395560085,4300,4300,4300,4300,0
|
|
20240416,171900,1395560085,4300,4300,4300,4300,0
|
|
20240416,171800,1395560085,4300,4300,4300,4300,0
|
|
20240416,171700,1395560085,4300,4300,4300,4300,0
|
|
20240416,171600,1395560085,4300,4300,4300,4300,0
|
|
20240416,171500,1395560085,4300,4300,4300,4300,0
|
|
20240416,171400,1395560085,4300,4300,4300,4300,0
|
|
20240416,171300,1395560085,4300,4300,4300,4300,0
|
|
20240416,171200,1395560085,4300,4300,4300,4300,0
|
|
20240416,171100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,171000,1395560085,4300,4300,4300,4300,0
|
|
20240416,170900,1395560085,4300,4300,4300,4300,0
|
|
20240416,170800,1395560085,4300,4300,4300,4300,0
|
|
20240416,170700,1395560085,4300,4300,4300,4300,0
|
|
20240416,170600,1395560085,4300,4300,4300,4300,0
|
|
20240416,170500,1395560085,4300,4300,4300,4300,0
|
|
20240416,170400,1395560085,4300,4300,4300,4300,0
|
|
20240416,170300,1395560085,4300,4300,4300,4300,0
|
|
20240416,170200,1395560085,4300,4300,4300,4300,0
|
|
20240416,170100,1395560085,4300,4300,4300,4300,0
|
|
20240416,170000,1395560085,4300,4300,4300,4300,0
|
|
20240416,165900,1395560085,4300,4300,4300,4300,0
|
|
20240416,165800,1395560085,4300,4300,4300,4300,0
|
|
20240416,165700,1395560085,4300,4300,4300,4300,0
|
|
20240416,165600,1395560085,4300,4300,4300,4300,0
|
|
20240416,165500,1395560085,4300,4300,4300,4300,0
|
|
20240416,165400,1395560085,4300,4300,4300,4300,0
|
|
20240416,165300,1395560085,4300,4300,4300,4300,0
|
|
20240416,165200,1395560085,4300,4300,4300,4300,0
|
|
20240416,165100,1395560085,4300,4300,4300,4300,0
|
|
20240416,165000,1395560085,4300,4300,4300,4300,0
|
|
20240416,164900,1395560085,4300,4300,4300,4300,0
|
|
20240416,164800,1395560085,4300,4300,4300,4300,0
|
|
20240416,164700,1395560085,4300,4300,4300,4300,0
|
|
20240416,164600,1395560085,4300,4300,4300,4300,0
|
|
20240416,164500,1395560085,4300,4300,4300,4300,0
|
|
20240416,164400,1395560085,4300,4300,4300,4300,0
|
|
20240416,164300,1395560085,4300,4300,4300,4300,0
|
|
20240416,164200,1395560085,4300,4300,4300,4300,0
|
|
20240416,164100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,164000,1395560085,4300,4300,4300,4300,0
|
|
20240416,163900,1395560085,4300,4300,4300,4300,0
|
|
20240416,163800,1395560085,4300,4300,4300,4300,0
|
|
20240416,163700,1395560085,4300,4300,4300,4300,0
|
|
20240416,163600,1395560085,4300,4300,4300,4300,0
|
|
20240416,163500,1395560085,4300,4300,4300,4300,0
|
|
20240416,163400,1395560085,4300,4300,4300,4300,0
|
|
20240416,163300,1395560085,4300,4300,4300,4300,0
|
|
20240416,163200,1395560085,4300,4300,4300,4300,0
|
|
20240416,163100,1395560085,4300,4300,4300,4300,0
|
|
20240416,163000,1395560085,4300,4300,4300,4300,0
|
|
20240416,162900,1395560085,4300,4300,4300,4300,0
|
|
20240416,162800,1395560085,4300,4300,4300,4300,0
|
|
20240416,162700,1395560085,4300,4300,4300,4300,0
|
|
20240416,162600,1395560085,4300,4300,4300,4300,0
|
|
20240416,162500,1395560085,4300,4300,4300,4300,0
|
|
20240416,162400,1395560085,4300,4300,4300,4300,0
|
|
20240416,162300,1395560085,4300,4300,4300,4300,0
|
|
20240416,162200,1395560085,4300,4300,4300,4300,0
|
|
20240416,162100,1395560085,4300,4300,4300,4300,0
|
|
20240416,162000,1395560085,4300,4300,4300,4300,0
|
|
20240416,161900,1395560085,4300,4300,4300,4300,0
|
|
20240416,161800,1395560085,4300,4300,4300,4300,0
|
|
20240416,161700,1395560085,4300,4300,4300,4300,0
|
|
20240416,161600,1395560085,4300,4300,4300,4300,0
|
|
20240416,161500,1395560085,4300,4300,4300,4300,0
|
|
20240416,161400,1395560085,4300,4300,4300,4300,0
|
|
20240416,161300,1395560085,4300,4300,4300,4300,0
|
|
20240416,161200,1395560085,4300,4300,4300,4300,0
|
|
20240416,161100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,161000,1395560085,4300,4300,4300,4300,0
|
|
20240416,160900,1395560085,4300,4300,4300,4300,0
|
|
20240416,160800,1395560085,4300,4300,4300,4300,0
|
|
20240416,160700,1395560085,4300,4300,4300,4300,0
|
|
20240416,160600,1395560085,4300,4300,4300,4300,0
|
|
20240416,160500,1395560085,4300,4300,4300,4300,0
|
|
20240416,160400,1395560085,4300,4300,4300,4300,0
|
|
20240416,160300,1395560085,4300,4300,4300,4300,0
|
|
20240416,160200,1395560085,4300,4300,4300,4300,0
|
|
20240416,160100,1395560085,4300,4300,4300,4300,0
|
|
20240416,160000,1395560085,4300,4300,4300,4300,0
|
|
20240416,155900,1395560085,4300,4300,4300,4300,0
|
|
20240416,155800,1395560085,4300,4300,4300,4300,0
|
|
20240416,155700,1395560085,4300,4300,4300,4300,0
|
|
20240416,155600,1395560085,4300,4300,4300,4300,0
|
|
20240416,155500,1395560085,4300,4300,4300,4300,0
|
|
20240416,155400,1395560085,4300,4300,4300,4300,0
|
|
20240416,155300,1395560085,4300,4300,4300,4300,0
|
|
20240416,155200,1395560085,4300,4300,4300,4300,0
|
|
20240416,155100,1395560085,4300,4300,4300,4300,0
|
|
20240416,155000,1395560085,4300,4300,4300,4300,0
|
|
20240416,154900,1395560085,4300,4300,4300,4300,0
|
|
20240416,154800,1395560085,4300,4300,4300,4300,0
|
|
20240416,154700,1395560085,4300,4300,4300,4300,0
|
|
20240416,154600,1395560085,4300,4300,4300,4300,0
|
|
20240416,154500,1395560085,4300,4300,4300,4300,0
|
|
20240416,154400,1395560085,4300,4300,4300,4300,0
|
|
20240416,154300,1395560085,4300,4300,4300,4300,0
|
|
20240416,154200,1395560085,4300,4300,4300,4300,0
|
|
20240416,154100,1395560085,4300,4300,4300,4300,4078
|
|
20240416,154000,1395560085,4300,4300,4300,4300,0
|
|
20240416,153900,1395560085,4300,4300,4300,4300,0
|
|
20240416,153800,1395560085,4300,4300,4300,4300,0
|
|
20240416,153700,1395560085,4300,4300,4300,4300,0
|
|
20240416,153600,1395560085,4300,4300,4300,4300,0
|
|
20240416,153500,1395560085,4300,4300,4300,4300,0
|
|
20240416,153400,1395560085,4300,4300,4300,4300,0
|
|
20240416,153300,1395560085,4300,4300,4300,4300,0
|
|
20240416,153200,1395560085,4300,4300,4300,4300,0
|
|
20240416,153100,1395560085,4300,4300,4300,4300,0
|
|
20240416,153000,1395560085,4300,4300,4300,4300,4078
|
|
20240416,152900,1378024685,4300,4300,4300,4300,0
|
|
20240416,152800,1378024685,4300,4300,4300,4300,0
|
|
20240416,152700,1378024685,4300,4300,4300,4300,0
|
|
20240416,152600,1378024685,4300,4300,4300,4300,0
|
|
20240416,152500,1378024685,4300,4300,4300,4300,0
|
|
20240416,152400,1378024685,4300,4300,4300,4300,0
|
|
20240416,152300,1378024685,4300,4300,4300,4300,0
|
|
20240416,152200,1378024685,4300,4300,4300,4300,0
|
|
20240416,152100,1378024685,4300,4300,4300,4300,0
|
|
20240416,152000,1378024685,4300,4300,4300,4300,0
|
|
20240416,151900,1378024685,4300,4300,4310,4290,1770
|
|
20240416,151800,1370412595,4300,4300,4300,4295,552
|
|
20240416,151700,1368039250,4300,4290,4300,4290,346
|
|
20240416,151600,1366554900,4290,4290,4300,4290,1319
|
|
20240416,151500,1360888850,4295,4295,4300,4290,488
|
|
20240416,151400,1358795025,4290,4295,4295,4290,656
|
|
20240416,151300,1355979780,4290,4290,4295,4290,910
|
|
20240416,151200,1352075875,4290,4285,4295,4285,464
|
|
20240416,151100,1350087550,4285,4285,4290,4285,1540
|
|
20240416,151000,1343487650,4285,4290,4290,4285,520
|
|
20240416,150900,1341259125,4295,4295,4295,4295,857
|
|
20240416,150800,1337578310,4295,4295,4300,4295,572
|
|
20240416,150700,1335121180,4300,4285,4300,4285,1508
|
|
20240416,150600,1328647345,4285,4285,4290,4285,507
|
|
20240416,150500,1326474835,4285,4285,4290,4285,1008
|
|
20240416,150400,1322155545,4285,4285,4285,4280,2172
|
|
20240416,150300,1312853525,4285,4290,4290,4285,955
|
|
20240416,150200,1308759075,4295,4280,4295,4280,657
|
|
20240416,150100,1305944085,4295,4290,4295,4280,713
|
|
20240416,150000,1302889860,4280,4290,4290,4280,3142
|
|
20240416,145900,1289439785,4290,4290,4290,4280,9310
|
|
20240416,145800,1249571565,4290,4290,4290,4285,1708
|
|
20240416,145700,1242246765,4285,4290,4290,4285,759
|
|
20240416,145600,1238993180,4285,4285,4295,4285,1287
|
|
20240416,145500,1233477035,4290,4290,4290,4290,1630
|
|
20240416,145400,1226484335,4285,4290,4290,4285,654
|
|
20240416,145300,1223680945,4290,4290,4290,4285,1113
|
|
20240416,145200,1218908445,4295,4290,4295,4290,1418
|
|
20240416,145100,1212825220,4290,4290,4295,4285,1228
|
|
20240416,145000,1207559340,4295,4290,4295,4285,1647
|
|
20240416,144900,1200495465,4290,4295,4295,4290,1117
|
|
20240416,144800,1195701915,4290,4300,4300,4290,1064
|
|
20240416,144700,1191135210,4290,4290,4295,4290,1422
|
|
20240416,144600,1185034820,4290,4295,4295,4290,1364
|
|
20240416,144500,1179183025,4295,4295,4295,4290,963
|
|
20240416,144400,1175049480,4295,4295,4300,4295,1291
|
|
20240416,144300,1169504630,4295,4295,4300,4295,1699
|
|
20240416,144200,1162206020,4295,4295,4295,4295,962
|
|
20240416,144100,1158074230,4295,4295,4295,4290,1428
|
|
20240416,144000,1151943240,4295,4295,4295,4295,1118
|
|
20240416,143900,1147141430,4295,4295,4300,4290,1422
|
|
20240416,143800,1141033940,4295,4295,4300,4290,1882
|
|
20240416,143700,1132952465,4300,4295,4300,4290,981
|
|
20240416,143600,1128743585,4295,4295,4295,4290,1221
|
|
20240416,143500,1123503855,4290,4295,4295,4290,2420
|
|
20240416,143400,1113116210,4295,4300,4300,4295,1062
|
|
20240416,143300,1108554420,4295,4295,4300,4295,2232
|
|
20240416,143200,1098962910,4295,4305,4310,4295,522
|
|
20240416,143100,1096720835,4290,4290,4295,4290,1684
|
|
20240416,143000,1089494230,4300,4290,4300,4290,1281
|
|
20240416,142900,1083998415,4295,4295,4295,4290,1191
|
|
20240416,142800,1078885340,4290,4295,4295,4290,1465
|
|
20240416,142700,1072594435,4295,4295,4300,4295,1543
|
|
20240416,142600,1065967220,4300,4295,4300,4295,1530
|
|
20240416,142500,1059391765,4295,4295,4295,4295,1333
|
|
20240416,142400,1053666530,4295,4300,4300,4295,1209
|
|
20240416,142300,1048473865,4300,4295,4300,4295,2874
|
|
20240416,142200,1036124525,4295,4300,4300,4295,1749
|
|
20240416,142100,1028609585,4300,4295,4300,4295,1323
|
|
20240416,142000,1022926170,4300,4295,4300,4295,1633
|
|
20240416,141900,1015910355,4295,4300,4300,4295,973
|
|
20240416,141800,1011731265,4295,4295,4300,4295,1682
|
|
20240416,141700,1004507025,4295,4295,4300,4295,1234
|
|
20240416,141600,999206955,4295,4300,4300,4295,896
|
|
20240416,141500,995355425,4300,4305,4305,4300,1218
|
|
20240416,141400,990118020,4300,4300,4305,4295,2673
|
|
20240416,141300,978625130,4305,4295,4305,4290,3365
|
|
20240416,141200,964171060,4295,4305,4305,4295,2096
|
|
20240416,141100,955155080,4305,4300,4305,4295,1295
|
|
20240416,141000,949588170,4300,4300,4300,4300,909
|
|
20240416,140900,945679470,4305,4300,4305,4300,496
|
|
20240416,140800,943546465,4305,4305,4305,4305,5
|
|
20240416,140700,943524940,4300,4310,4310,4300,11463
|
|
20240416,140600,894213005,4310,4310,4310,4310,909
|
|
20240416,140500,890295215,4315,4310,4315,4310,465
|
|
20240416,140400,888291035,4315,4310,4315,4310,477
|
|
20240416,140300,886235060,4310,4315,4315,4310,2099
|
|
20240416,140200,877180145,4320,4315,4325,4315,859
|
|
20240416,140100,873471535,4310,4310,4310,4310,474
|
|
20240416,140000,871428595,4310,4320,4320,4310,12831
|
|
20240416,135900,816092450,4320,4325,4325,4320,2478
|
|
20240416,135800,805387475,4320,4325,4325,4320,811
|
|
20240416,135700,801882245,4325,4330,4330,4325,741
|
|
20240416,135600,798675970,4325,4335,4335,4325,3526
|
|
20240416,135500,783417880,4335,4335,4335,4335,679
|
|
20240416,135400,780474415,4335,4335,4335,4335,452
|
|
20240416,135300,778514995,4335,4335,4335,4335,0
|
|
20240416,135200,778514995,4335,4335,4335,4335,0
|
|
20240416,135100,778514995,4335,4335,4335,4335,0
|
|
20240416,135000,778514995,4335,4335,4335,4335,0
|
|
20240416,134900,778514995,4335,4340,4340,4335,100
|
|
20240416,134800,778081200,4340,4340,4345,4340,437
|
|
20240416,134700,776184615,4345,4345,4345,4345,0
|
|
20240416,134600,776184615,4345,4345,4345,4345,1
|
|
20240416,134500,776180270,4340,4340,4340,4340,49
|
|
20240416,134400,775967610,4345,4345,4345,4345,15
|
|
20240416,134300,775902435,4340,4340,4340,4340,0
|
|
20240416,134200,775902435,4340,4340,4340,4340,0
|
|
20240416,134100,775902435,4340,4340,4340,4340,0
|
|
20240416,134000,775902435,4340,4345,4345,4340,5
|
|
20240416,133900,775880715,4340,4340,4340,4340,0
|
|
20240416,133800,775880715,4340,4350,4350,4340,401
|
|
20240416,133700,774138775,4345,4345,4345,4345,0
|
|
20240416,133600,774138775,4345,4345,4345,4345,0
|
|
20240416,133500,774138775,4345,4345,4345,4345,200
|
|
20240416,133400,773269775,4345,4345,4345,4345,0
|
|
20240416,133300,773269775,4345,4345,4345,4345,1
|
|
20240416,133200,773265430,4345,4345,4345,4345,400
|
|
20240416,133100,771527430,4350,4350,4350,4350,38
|
|
20240416,133000,771362130,4350,4350,4350,4350,21
|
|
20240416,132900,771270780,4350,4350,4350,4350,0
|
|
20240416,132800,771270780,4350,4350,4350,4350,10
|
|
20240416,132700,771227280,4350,4350,4350,4350,20
|
|
20240416,132600,771140280,4350,4350,4350,4350,0
|
|
20240416,132500,771140280,4350,4350,4350,4350,20
|
|
20240416,132400,771053280,4350,4350,4350,4350,4
|
|
20240416,132300,771035880,4350,4350,4350,4350,0
|
|
20240416,132200,771035880,4350,4350,4350,4350,0
|
|
20240416,132100,771035880,4350,4350,4350,4350,0
|
|
20240416,132000,771035880,4350,4350,4350,4350,1042
|
|
20240416,131900,766503180,4350,4350,4350,4350,60
|
|
20240416,131800,766242180,4350,4350,4350,4350,11
|
|
20240416,131700,766194330,4350,4350,4350,4350,401
|
|
20240416,131600,764449980,4350,4350,4350,4350,0
|
|
20240416,131500,764449980,4350,4350,4350,4350,0
|
|
20240416,131400,764449980,4350,4350,4350,4350,0
|
|
20240416,131300,764449980,4350,4350,4350,4350,0
|
|
20240416,131200,764449980,4350,4345,4350,4345,530
|
|
20240416,131100,762146920,4340,4340,4340,4340,70
|
|
20240416,131000,761843120,4345,4345,4345,4345,500
|
|
20240416,130900,759670620,4345,4345,4345,4345,2500
|
|
20240416,130800,748808120,4345,4345,4345,4345,0
|
|
20240416,130700,748808120,4345,4345,4345,4345,1
|
|
20240416,130600,748803775,4340,4345,4345,4340,2
|
|
20240416,130500,748795090,4340,4340,4340,4340,500
|
|
20240416,130400,746625090,4340,4340,4340,4340,510
|
|
20240416,130300,744411690,4340,4340,4340,4340,0
|
|
20240416,130200,744411690,4340,4335,4340,4330,1650
|
|
20240416,130100,737260235,4340,4340,4340,4340,121
|
|
20240416,130000,736735095,4340,4340,4340,4340,0
|
|
20240416,125900,736735095,4340,4340,4340,4340,11
|
|
20240416,125800,736687355,4340,4340,4340,4340,5
|
|
20240416,125700,736665655,4340,4340,4340,4340,0
|
|
20240416,125600,736665655,4340,4340,4340,4340,1
|
|
20240416,125500,736661315,4335,4335,4335,4335,1
|
|
20240416,125400,736656980,4335,4335,4335,4335,100
|
|
20240416,125300,736223480,4335,4335,4335,4335,1
|
|
20240416,125200,736219145,4340,4340,4340,4340,20
|
|
20240416,125100,736132345,4340,4340,4340,4340,1
|
|
20240416,125000,736128005,4335,4340,4340,4335,103
|
|
20240416,124900,735681495,4335,4335,4335,4335,39
|
|
20240416,124800,735512430,4345,4345,4345,4345,0
|
|
20240416,124700,735512430,4345,4345,4345,4345,0
|
|
20240416,124600,735512430,4345,4345,4345,4345,0
|
|
20240416,124500,735512430,4345,4345,4345,4345,0
|
|
20240416,124400,735512430,4345,4345,4345,4345,1
|
|
20240416,124300,735508085,4325,4345,4345,4325,428
|
|
20240416,124200,733656890,4330,4340,4340,4330,1054
|
|
20240416,124100,729092870,4345,4345,4345,4345,80
|
|
20240416,124000,728745270,4345,4345,4345,4345,0
|
|
20240416,123900,728745270,4345,4345,4345,4345,0
|
|
20240416,123800,728745270,4345,4330,4345,4330,304
|
|
20240416,123700,727428935,4330,4340,4350,4330,1022
|
|
20240416,123600,723002675,4340,4340,4340,4340,20
|
|
20240416,123500,722915875,4335,4335,4335,4335,110
|
|
20240416,123400,722439025,4330,4330,4330,4330,720
|
|
20240416,123300,719321425,4330,4330,4330,4330,438
|
|
20240416,123200,717424885,4340,4340,4340,4340,3
|
|
20240416,123100,717411865,4335,4340,4340,4335,1470
|
|
20240416,123000,711039390,4340,4340,4340,4340,209
|
|
20240416,122900,710132330,4350,4340,4350,4340,415
|
|
20240416,122800,708330320,4350,4350,4350,4350,0
|
|
20240416,122700,708330320,4350,4350,4350,4350,0
|
|
20240416,122600,708330320,4350,4350,4350,4350,3
|
|
20240416,122500,708317270,4340,4350,4350,4340,91
|
|
20240416,122400,707921520,4350,4340,4350,4340,482
|
|
20240416,122300,705829270,4340,4340,4350,4340,882
|
|
20240416,122200,701995215,4340,4340,4340,4340,1532
|
|
20240416,122100,695346335,4340,4340,4340,4340,25
|
|
20240416,122000,695237835,4340,4340,4340,4340,0
|
|
20240416,121900,695237835,4340,4340,4340,4340,300
|
|
20240416,121800,693935835,4335,4335,4335,4335,0
|
|
20240416,121700,693935835,4335,4335,4335,4335,325
|
|
20240416,121600,692526960,4345,4345,4345,4345,6
|
|
20240416,121500,692500890,4335,4335,4335,4335,0
|
|
20240416,121400,692500890,4335,4340,4340,4335,3849
|
|
20240416,121300,675814660,4345,4345,4345,4345,1
|
|
20240416,121200,675810315,4335,4340,4340,4335,175
|
|
20240416,121100,675050830,4345,4345,4345,4345,37
|
|
20240416,121000,674890065,4345,4345,4345,4345,10
|
|
20240416,120900,674846615,4340,4340,4340,4340,0
|
|
20240416,120800,674846615,4340,4340,4340,4340,10
|
|
20240416,120700,674803215,4335,4340,4340,4335,100
|
|
20240416,120600,674369710,4335,4335,4335,4335,0
|
|
20240416,120500,674369710,4335,4335,4335,4335,500
|
|
20240416,120400,672202210,4335,4340,4340,4335,813
|
|
20240416,120300,668674290,4350,4350,4350,4350,0
|
|
20240416,120200,668674290,4350,4350,4350,4350,20
|
|
20240416,120100,668587290,4350,4350,4350,4350,0
|
|
20240416,120000,668587290,4350,4345,4350,4345,1500
|
|
20240416,115900,662063405,4345,4335,4345,4335,249
|
|
20240416,115800,660983305,4335,4335,4335,4335,51
|
|
20240416,115700,660762220,4330,4330,4330,4330,0
|
|
20240416,115600,660762220,4330,4335,4335,4330,900
|
|
20240416,115500,656865105,4345,4345,4345,4345,0
|
|
20240416,115400,656865105,4345,4345,4345,4345,31
|
|
20240416,115300,656730410,4345,4345,4345,4345,10
|
|
20240416,115200,656686960,4345,4345,4345,4345,0
|
|
20240416,115100,656686960,4345,4330,4345,4330,1087
|
|
20240416,115000,651979770,4330,4330,4330,4330,1317
|
|
20240416,114900,646277160,4335,4335,4335,4335,1
|
|
20240416,114800,646272825,4325,4330,4330,4325,2050
|
|
20240416,114700,637401545,4335,4345,4345,4335,493
|
|
20240416,114600,635264355,4345,4345,4345,4345,2
|
|
20240416,114500,635255665,4350,4350,4350,4350,0
|
|
20240416,114400,635255665,4350,4335,4350,4335,5757
|
|
20240416,114300,610240615,4335,4330,4335,4330,16
|
|
20240416,114200,610171330,4335,4335,4335,4335,130
|
|
20240416,114100,609607780,4335,4330,4335,4325,1225
|
|
20240416,114000,604299510,4335,4335,4335,4330,485
|
|
20240416,113900,602199320,4335,4330,4335,4325,1611
|
|
20240416,113800,595231455,4330,4330,4330,4330,0
|
|
20240416,113700,595231455,4330,4330,4330,4330,528
|
|
20240416,113600,592945215,4330,4330,4330,4330,141
|
|
20240416,113500,592334685,4330,4330,4330,4330,160
|
|
20240416,113400,591641885,4335,4335,4335,4335,11
|
|
20240416,113300,591594200,4330,4330,4330,4330,798
|
|
20240416,113200,588138860,4330,4325,4330,4325,6
|
|
20240416,113100,588112905,4330,4330,4330,4325,1088
|
|
20240416,113000,583407295,4335,4330,4335,4325,3375
|
|
20240416,112900,568808900,4335,4335,4335,4325,25
|
|
20240416,112800,568700720,4335,4330,4335,4330,18
|
|
20240416,112700,568622775,4335,4335,4335,4335,0
|
|
20240416,112600,568622775,4335,4330,4335,4330,2
|
|
20240416,112500,568614110,4330,4325,4330,4325,64
|
|
20240416,112400,568337000,4330,4330,4330,4330,1102
|
|
20240416,112300,563565340,4330,4330,4330,4330,211
|
|
20240416,112200,562651710,4325,4330,4330,4325,710
|
|
20240416,112100,559578625,4330,4330,4330,4325,476
|
|
20240416,112000,557519840,4330,4325,4330,4325,1324
|
|
20240416,111900,551786990,4330,4330,4330,4330,273
|
|
20240416,111800,550604900,4330,4330,4330,4330,0
|
|
20240416,111700,550604900,4330,4330,4330,4330,1140
|
|
20240416,111600,545668700,4330,4330,4330,4330,1360
|
|
20240416,111500,539779900,4340,4330,4340,4330,7267
|
|
20240416,111400,508313730,4335,4335,4335,4335,2895
|
|
20240416,111300,495763905,4335,4340,4340,4335,2638
|
|
20240416,111200,484322325,4345,4345,4345,4345,5
|
|
20240416,111100,484300600,4345,4345,4345,4345,2
|
|
20240416,111000,484291910,4360,4360,4360,4360,0
|
|
20240416,110900,484291910,4360,4360,4360,4360,0
|
|
20240416,110800,484291910,4360,4360,4360,4360,3
|
|
20240416,110700,484278830,4360,4360,4360,4360,2
|
|
20240416,110600,484270110,4365,4360,4365,4340,3809
|
|
20240416,110500,467727250,4360,4360,4360,4360,0
|
|
20240416,110400,467727250,4360,4360,4360,4360,10
|
|
20240416,110300,467683650,4345,4350,4350,4345,1003
|
|
20240416,110200,463325115,4345,4345,4345,4345,0
|
|
20240416,110100,463325115,4345,4355,4355,4345,1611
|
|
20240416,110000,456319015,4360,4360,4360,4360,99
|
|
20240416,105900,455887375,4360,4360,4360,4360,1000
|
|
20240416,105800,451527375,4360,4355,4360,4355,306
|
|
20240416,105700,450194740,4355,4355,4355,4355,0
|
|
20240416,105600,450194740,4355,4355,4355,4355,3500
|
|
20240416,105500,434952240,4355,4355,4355,4355,70
|
|
20240416,105400,434647390,4350,4350,4350,4350,1606
|
|
20240416,105300,427661290,4345,4350,4350,4345,6141
|
|
20240416,105200,400973750,4355,4355,4355,4355,3
|
|
20240416,105100,400960685,4355,4355,4355,4355,4
|
|
20240416,105000,400943265,4355,4355,4355,4355,11
|
|
20240416,104900,400895360,4350,4350,4350,4350,378
|
|
20240416,104800,399251060,4350,4350,4350,4350,401
|
|
20240416,104700,397506710,4350,4350,4350,4350,108
|
|
20240416,104600,397036910,4350,4355,4355,4350,29
|
|
20240416,104500,396910720,4340,4345,4355,4340,4786
|
|
20240416,104400,376117040,4345,4345,4345,4345,9
|
|
20240416,104300,376077935,4350,4355,4355,4350,101
|
|
20240416,104200,375638085,4355,4340,4355,4340,1039
|
|
20240416,104100,371128780,4345,4350,4350,4340,2972
|
|
20240416,104000,358215470,4355,4360,4360,4355,6
|
|
20240416,103900,358189335,4350,4355,4355,4350,1267
|
|
20240416,103800,352677445,4350,4350,4350,4350,0
|
|
20240416,103700,352677445,4350,4350,4350,4350,2
|
|
20240416,103600,352668745,4360,4360,4360,4360,5
|
|
20240416,103500,352646945,4360,4360,4360,4360,550
|
|
20240416,103400,350248945,4360,4355,4360,4355,400
|
|
20240416,103300,348505905,4355,4350,4355,4350,236
|
|
20240416,103200,347479300,4350,4350,4350,4350,62
|
|
20240416,103100,347209600,4350,4350,4350,4350,30
|
|
20240416,103000,347079100,4350,4350,4350,4350,2
|
|
20240416,102900,347070400,4345,4345,4345,4345,5
|
|
20240416,102800,347048675,4345,4345,4345,4345,10
|
|
20240416,102700,347005225,4345,4345,4345,4340,2160
|
|
20240416,102600,337623325,4345,4340,4345,4335,2278
|
|
20240416,102500,327737780,4340,4340,4340,4340,2730
|
|
20240416,102400,315889580,4345,4350,4350,4345,1334
|
|
20240416,102300,310092825,4350,4345,4350,4345,2138
|
|
20240416,102200,300802595,4340,4340,4355,4340,125
|
|
20240416,102100,300260015,4340,4345,4345,4340,2878
|
|
20240416,102000,287762680,4335,4345,4345,4335,2955
|
|
20240416,101900,274938775,4345,4350,4350,4345,6264
|
|
20240416,101800,247690560,4350,4355,4355,4350,3285
|
|
20240416,101700,233395800,4355,4355,4355,4355,4057
|
|
20240416,101600,215727565,4360,4360,4360,4360,1708
|
|
20240416,101500,208280685,4365,4365,4365,4365,0
|
|
20240416,101400,208280685,4365,4360,4365,4360,362
|
|
20240416,101300,206701560,4365,4365,4365,4365,10
|
|
20240416,101200,206657910,4365,4365,4365,4360,48
|
|
20240416,101100,206448475,4360,4365,4365,4360,2091
|
|
20240416,101000,197328860,4365,4365,4365,4365,658
|
|
20240416,100900,194456690,4365,4365,4365,4365,60
|
|
20240416,100800,194194790,4360,4370,4370,4360,181
|
|
20240416,100700,193403975,4365,4370,4370,4360,2807
|
|
20240416,100600,181154250,4365,4365,4370,4365,2330
|
|
20240416,100500,170983795,4370,4365,4370,4365,769
|
|
20240416,100400,167623275,4365,4370,4370,4365,1002
|
|
20240416,100300,163244540,4370,4370,4375,4370,2232
|
|
20240416,100200,153490200,4375,4375,4375,4370,361
|
|
20240416,100100,151911585,4375,4375,4380,4375,2581
|
|
20240416,100000,140619660,4380,4380,4380,4380,238
|
|
20240416,095900,139577220,4380,4380,4380,4380,50
|
|
20240416,095800,139358220,4375,4385,4385,4375,1457
|
|
20240416,095700,132978830,4385,4385,4385,4375,3200
|
|
20240416,095600,118976830,4385,4375,4385,4375,3
|
|
20240416,095500,118963695,4385,4385,4385,4385,550
|
|
20240416,095400,116551945,4380,4390,4390,4380,1950
|
|
20240416,095300,108010735,4390,4380,4390,4380,105
|
|
20240416,095200,107550825,4390,4390,4390,4390,1
|
|
20240416,095100,107546435,4385,4390,4390,4385,11
|
|
20240416,095000,107498195,4390,4390,4390,4390,3
|
|
20240416,094900,107485025,4390,4380,4390,4380,21
|
|
20240416,094800,107392850,4375,4375,4375,4375,0
|
|
20240416,094700,107392850,4375,4385,4390,4375,4850
|
|
20240416,094600,86156420,4390,4395,4395,4390,256
|
|
20240416,094500,85032550,4395,4390,4395,4390,16
|
|
20240416,094400,84962235,4395,4395,4395,4395,0
|
|
20240416,094300,84962235,4395,4395,4395,4395,161
|
|
20240416,094200,84254640,4395,4395,4395,4395,0
|
|
20240416,094100,84254640,4395,4395,4395,4395,30
|
|
20240416,094000,84122790,4395,4385,4395,4385,101
|
|
20240416,093900,83679895,4395,4395,4395,4395,3
|
|
20240416,093800,83666710,4395,4385,4395,4385,12
|
|
20240416,093700,83614070,4385,4390,4390,4385,1090
|
|
20240416,093600,78834270,4390,4390,4395,4385,384
|
|
20240416,093500,77149505,4390,4390,4390,4390,50
|
|
20240416,093400,76930005,4395,4395,4395,4395,1
|
|
20240416,093300,76925610,4390,4380,4390,4380,9
|
|
20240416,093200,76886170,4380,4380,4380,4380,1172
|
|
20240416,093100,71752810,4380,4380,4380,4380,0
|
|
20240416,093000,71752810,4380,4385,4385,4380,109
|
|
20240416,092900,71274895,4385,4380,4385,4380,44
|
|
20240416,092800,71082170,4380,4380,4380,4380,1
|
|
20240416,092700,71077790,4375,4375,4375,4375,0
|
|
20240416,092600,71077790,4375,4375,4375,4375,0
|
|
20240416,092500,71077790,4375,4375,4375,4375,155
|
|
20240416,092400,70399665,4395,4390,4395,4375,4635
|
|
20240416,092300,50083230,4395,4395,4395,4395,223
|
|
20240416,092200,49103145,4395,4395,4395,4395,1
|
|
20240416,092100,49098750,4395,4390,4395,4390,101
|
|
20240416,092000,48655355,4385,4390,4390,4385,16
|
|
20240416,091900,48585165,4390,4390,4390,4390,0
|
|
20240416,091800,48585165,4390,4390,4390,4390,549
|
|
20240416,091700,46175055,4400,4395,4400,4395,998
|
|
20240416,091600,41786575,4400,4400,4400,4395,203
|
|
20240416,091500,40894375,4400,4395,4400,4395,601
|
|
20240416,091400,38252975,4395,4395,4400,4395,562
|
|
20240416,091300,35782930,4400,4400,4400,4400,100
|
|
20240416,091200,35342930,4400,4395,4400,4395,515
|
|
20240416,091100,33079500,4395,4395,4395,4395,500
|
|
20240416,091000,30882000,4400,4390,4400,4390,144
|
|
20240416,090900,30248430,4390,4395,4395,4390,12
|
|
20240416,090800,30195700,4395,4395,4395,4395,870
|
|
20240416,090700,26372050,4395,4395,4395,4395,170
|
|
20240416,090600,25624900,4395,4410,4410,4395,1848
|
|
20240416,090500,17501340,4415,4415,4415,4415,1
|
|
20240416,090400,17496925,4420,4420,4420,4420,1
|
|
20240416,090300,17492505,4400,4425,4425,4400,1480
|
|
20240416,090200,10974765,4420,4405,4420,4405,83
|
|
20240416,090100,10609135,4405,4430,4430,4405,226
|
|
20240416,090000,9608405,4430,4405,4430,4405,2181
|