597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185400,275507535,4680,4680,4680,4680,2101
|
|
20240409,185300,275507535,4680,4680,4680,4680,0
|
|
20240409,185200,275507535,4680,4680,4680,4680,0
|
|
20240409,185100,275507535,4680,4680,4680,4680,0
|
|
20240409,185000,275507535,4680,4680,4680,4680,0
|
|
20240409,184900,275507535,4680,4680,4680,4680,0
|
|
20240409,184800,275507535,4680,4680,4680,4680,0
|
|
20240409,184700,275507535,4680,4680,4680,4680,0
|
|
20240409,184600,275507535,4680,4680,4680,4680,0
|
|
20240409,184500,275507535,4680,4680,4680,4680,0
|
|
20240409,184400,275507535,4680,4680,4680,4680,0
|
|
20240409,184300,275507535,4680,4680,4680,4680,0
|
|
20240409,184200,275507535,4680,4680,4680,4680,0
|
|
20240409,184100,275507535,4680,4680,4680,4680,0
|
|
20240409,184000,275507535,4680,4680,4680,4680,0
|
|
20240409,183900,275507535,4680,4680,4680,4680,0
|
|
20240409,183800,275507535,4680,4680,4680,4680,0
|
|
20240409,183700,275507535,4680,4680,4680,4680,0
|
|
20240409,183600,275507535,4680,4680,4680,4680,0
|
|
20240409,183500,275507535,4680,4680,4680,4680,0
|
|
20240409,183400,275507535,4680,4680,4680,4680,0
|
|
20240409,183300,275507535,4680,4680,4680,4680,0
|
|
20240409,183200,275507535,4680,4680,4680,4680,0
|
|
20240409,183100,275507535,4680,4680,4680,4680,0
|
|
20240409,183000,275507535,4680,4680,4680,4680,0
|
|
20240409,182900,275507535,4680,4680,4680,4680,0
|
|
20240409,182800,275507535,4680,4680,4680,4680,0
|
|
20240409,182700,275507535,4680,4680,4680,4680,0
|
|
20240409,182600,275507535,4680,4680,4680,4680,0
|
|
20240409,182500,275507535,4680,4680,4680,4680,0
|
|
20240409,182400,275507535,4680,4680,4680,4680,2101
|
|
20240409,182300,275507535,4680,4680,4680,4680,0
|
|
20240409,182200,275507535,4680,4680,4680,4680,0
|
|
20240409,182100,275507535,4680,4680,4680,4680,0
|
|
20240409,182000,275507535,4680,4680,4680,4680,0
|
|
20240409,181900,275507535,4680,4680,4680,4680,0
|
|
20240409,181800,275507535,4680,4680,4680,4680,0
|
|
20240409,181700,275507535,4680,4680,4680,4680,0
|
|
20240409,181600,275507535,4680,4680,4680,4680,0
|
|
20240409,181500,275507535,4680,4680,4680,4680,0
|
|
20240409,181400,275507535,4680,4680,4680,4680,0
|
|
20240409,181300,275507535,4680,4680,4680,4680,0
|
|
20240409,181200,275507535,4680,4680,4680,4680,0
|
|
20240409,181100,275507535,4680,4680,4680,4680,0
|
|
20240409,181000,275507535,4680,4680,4680,4680,0
|
|
20240409,180900,275507535,4680,4680,4680,4680,0
|
|
20240409,180800,275507535,4680,4680,4680,4680,0
|
|
20240409,180700,275507535,4680,4680,4680,4680,0
|
|
20240409,180600,275507535,4680,4680,4680,4680,0
|
|
20240409,180500,275507535,4680,4680,4680,4680,0
|
|
20240409,180400,275507535,4680,4680,4680,4680,0
|
|
20240409,180300,275507535,4680,4680,4680,4680,0
|
|
20240409,180200,275507535,4680,4680,4680,4680,0
|
|
20240409,180100,275507535,4680,4680,4680,4680,0
|
|
20240409,180000,275507535,4680,4680,4680,4680,0
|
|
20240409,175900,275507535,4680,4680,4680,4680,0
|
|
20240409,175800,275507535,4680,4680,4680,4680,0
|
|
20240409,175700,275507535,4680,4680,4680,4680,0
|
|
20240409,175600,275507535,4680,4680,4680,4680,0
|
|
20240409,175500,275507535,4680,4680,4680,4680,0
|
|
20240409,175400,275507535,4680,4680,4680,4680,2101
|
|
20240409,175300,275507535,4680,4680,4680,4680,0
|
|
20240409,175200,275507535,4680,4680,4680,4680,0
|
|
20240409,175100,275507535,4680,4680,4680,4680,0
|
|
20240409,175000,275507535,4680,4680,4680,4680,0
|
|
20240409,174900,275507535,4680,4680,4680,4680,0
|
|
20240409,174800,275507535,4680,4680,4680,4680,0
|
|
20240409,174700,275507535,4680,4680,4680,4680,0
|
|
20240409,174600,275507535,4680,4680,4680,4680,0
|
|
20240409,174500,275507535,4680,4680,4680,4680,0
|
|
20240409,174400,275507535,4680,4680,4680,4680,0
|
|
20240409,174300,275507535,4680,4680,4680,4680,0
|
|
20240409,174200,275507535,4680,4680,4680,4680,0
|
|
20240409,174100,275507535,4680,4680,4680,4680,0
|
|
20240409,174000,275507535,4680,4680,4680,4680,0
|
|
20240409,173900,275507535,4680,4680,4680,4680,0
|
|
20240409,173800,275507535,4680,4680,4680,4680,0
|
|
20240409,173700,275507535,4680,4680,4680,4680,0
|
|
20240409,173600,275507535,4680,4680,4680,4680,0
|
|
20240409,173500,275507535,4680,4680,4680,4680,0
|
|
20240409,173400,275507535,4680,4680,4680,4680,0
|
|
20240409,173300,275507535,4680,4680,4680,4680,0
|
|
20240409,173200,275507535,4680,4680,4680,4680,0
|
|
20240409,173100,275507535,4680,4680,4680,4680,0
|
|
20240409,173000,275507535,4680,4680,4680,4680,0
|
|
20240409,172900,275507535,4680,4680,4680,4680,0
|
|
20240409,172800,275507535,4680,4680,4680,4680,0
|
|
20240409,172700,275507535,4680,4680,4680,4680,0
|
|
20240409,172600,275507535,4680,4680,4680,4680,0
|
|
20240409,172500,275507535,4680,4680,4680,4680,0
|
|
20240409,172400,275507535,4680,4680,4680,4680,2101
|
|
20240409,172300,275507535,4680,4680,4680,4680,0
|
|
20240409,172200,275507535,4680,4680,4680,4680,0
|
|
20240409,172100,275507535,4680,4680,4680,4680,0
|
|
20240409,172000,275507535,4680,4680,4680,4680,0
|
|
20240409,171900,275507535,4680,4680,4680,4680,0
|
|
20240409,171800,275507535,4680,4680,4680,4680,0
|
|
20240409,171700,275507535,4680,4680,4680,4680,0
|
|
20240409,171600,275507535,4680,4680,4680,4680,0
|
|
20240409,171500,275507535,4680,4680,4680,4680,0
|
|
20240409,171400,275507535,4680,4680,4680,4680,0
|
|
20240409,171300,275507535,4680,4680,4680,4680,0
|
|
20240409,171200,275507535,4680,4680,4680,4680,0
|
|
20240409,171100,275507535,4680,4680,4680,4680,0
|
|
20240409,171000,275507535,4680,4680,4680,4680,0
|
|
20240409,170900,275507535,4680,4680,4680,4680,0
|
|
20240409,170800,275507535,4680,4680,4680,4680,0
|
|
20240409,170700,275507535,4680,4680,4680,4680,0
|
|
20240409,170600,275507535,4680,4680,4680,4680,0
|
|
20240409,170500,275507535,4680,4680,4680,4680,0
|
|
20240409,170400,275507535,4680,4680,4680,4680,0
|
|
20240409,170300,275507535,4680,4680,4680,4680,0
|
|
20240409,170200,275507535,4680,4680,4680,4680,0
|
|
20240409,170100,275507535,4680,4680,4680,4680,0
|
|
20240409,170000,275507535,4680,4680,4680,4680,0
|
|
20240409,165900,275507535,4680,4680,4680,4680,0
|
|
20240409,165800,275507535,4680,4680,4680,4680,0
|
|
20240409,165700,275507535,4680,4680,4680,4680,0
|
|
20240409,165600,275507535,4680,4680,4680,4680,0
|
|
20240409,165500,275507535,4680,4680,4680,4680,0
|
|
20240409,165400,275507535,4680,4680,4680,4680,2101
|
|
20240409,165300,275507535,4680,4680,4680,4680,0
|
|
20240409,165200,275507535,4680,4680,4680,4680,0
|
|
20240409,165100,275507535,4680,4680,4680,4680,0
|
|
20240409,165000,275507535,4680,4680,4680,4680,0
|
|
20240409,164900,275507535,4680,4680,4680,4680,0
|
|
20240409,164800,275507535,4680,4680,4680,4680,0
|
|
20240409,164700,275507535,4680,4680,4680,4680,0
|
|
20240409,164600,275507535,4680,4680,4680,4680,0
|
|
20240409,164500,275507535,4680,4680,4680,4680,0
|
|
20240409,164400,275507535,4680,4680,4680,4680,0
|
|
20240409,164300,275507535,4680,4680,4680,4680,0
|
|
20240409,164200,275507535,4680,4680,4680,4680,0
|
|
20240409,164100,275507535,4680,4680,4680,4680,0
|
|
20240409,164000,275507535,4680,4680,4680,4680,0
|
|
20240409,163900,275507535,4680,4680,4680,4680,0
|
|
20240409,163800,275507535,4680,4680,4680,4680,0
|
|
20240409,163700,275507535,4680,4680,4680,4680,0
|
|
20240409,163600,275507535,4680,4680,4680,4680,0
|
|
20240409,163500,275507535,4680,4680,4680,4680,0
|
|
20240409,163400,275507535,4680,4680,4680,4680,0
|
|
20240409,163300,275507535,4680,4680,4680,4680,0
|
|
20240409,163200,275507535,4680,4680,4680,4680,0
|
|
20240409,163100,275507535,4680,4680,4680,4680,0
|
|
20240409,163000,275507535,4680,4680,4680,4680,0
|
|
20240409,162900,275507535,4680,4680,4680,4680,0
|
|
20240409,162800,275507535,4680,4680,4680,4680,0
|
|
20240409,162700,275507535,4680,4680,4680,4680,0
|
|
20240409,162600,275507535,4680,4680,4680,4680,0
|
|
20240409,162500,275507535,4680,4680,4680,4680,0
|
|
20240409,162400,275507535,4680,4680,4680,4680,2101
|
|
20240409,162300,275507535,4680,4680,4680,4680,0
|
|
20240409,162200,275507535,4680,4680,4680,4680,0
|
|
20240409,162100,275507535,4680,4680,4680,4680,0
|
|
20240409,162000,275507535,4680,4680,4680,4680,0
|
|
20240409,161900,275507535,4680,4680,4680,4680,0
|
|
20240409,161800,275507535,4680,4680,4680,4680,0
|
|
20240409,161700,275507535,4680,4680,4680,4680,0
|
|
20240409,161600,275507535,4680,4680,4680,4680,0
|
|
20240409,161500,275507535,4680,4680,4680,4680,0
|
|
20240409,161400,275507535,4680,4680,4680,4680,0
|
|
20240409,161300,275507535,4680,4680,4680,4680,0
|
|
20240409,161200,275507535,4680,4680,4680,4680,0
|
|
20240409,161100,275507535,4680,4680,4680,4680,0
|
|
20240409,161000,275507535,4680,4680,4680,4680,0
|
|
20240409,160900,275507535,4680,4680,4680,4680,0
|
|
20240409,160800,275507535,4680,4680,4680,4680,0
|
|
20240409,160700,275507535,4680,4680,4680,4680,0
|
|
20240409,160600,275507535,4680,4680,4680,4680,0
|
|
20240409,160500,275507535,4680,4680,4680,4680,0
|
|
20240409,160400,275507535,4680,4680,4680,4680,0
|
|
20240409,160300,275507535,4680,4680,4680,4680,0
|
|
20240409,160200,275507535,4680,4680,4680,4680,0
|
|
20240409,160100,275507535,4680,4680,4680,4680,0
|
|
20240409,160000,275507535,4680,4680,4680,4680,0
|
|
20240409,155900,275507535,4680,4680,4680,4680,0
|
|
20240409,155800,275507535,4680,4680,4680,4680,0
|
|
20240409,155700,275507535,4680,4680,4680,4680,0
|
|
20240409,155600,275507535,4680,4680,4680,4680,0
|
|
20240409,155500,275507535,4680,4680,4680,4680,0
|
|
20240409,155400,275507535,4680,4680,4680,4680,2101
|
|
20240409,155300,275507535,4680,4680,4680,4680,0
|
|
20240409,155200,275507535,4680,4680,4680,4680,0
|
|
20240409,155100,275507535,4680,4680,4680,4680,0
|
|
20240409,155000,275507535,4680,4680,4680,4680,0
|
|
20240409,154900,275507535,4680,4680,4680,4680,0
|
|
20240409,154800,275507535,4680,4680,4680,4680,0
|
|
20240409,154700,275507535,4680,4680,4680,4680,0
|
|
20240409,154600,275507535,4680,4680,4680,4680,0
|
|
20240409,154500,275507535,4680,4680,4680,4680,0
|
|
20240409,154400,275507535,4680,4680,4680,4680,0
|
|
20240409,154300,275507535,4680,4680,4680,4680,0
|
|
20240409,154200,275507535,4680,4680,4680,4680,0
|
|
20240409,154100,275507535,4680,4680,4680,4680,0
|
|
20240409,154000,275507535,4680,4680,4680,4680,0
|
|
20240409,153900,275507535,4680,4680,4680,4680,0
|
|
20240409,153800,275507535,4680,4680,4680,4680,0
|
|
20240409,153700,275507535,4680,4680,4680,4680,0
|
|
20240409,153600,275507535,4680,4680,4680,4680,0
|
|
20240409,153500,275507535,4680,4680,4680,4680,0
|
|
20240409,153400,275507535,4680,4680,4680,4680,0
|
|
20240409,153300,275507535,4680,4680,4680,4680,0
|
|
20240409,153200,275507535,4680,4680,4680,4680,0
|
|
20240409,153100,275507535,4680,4680,4680,4680,0
|
|
20240409,153000,275507535,4680,4680,4680,4680,2101
|
|
20240409,152900,265674855,4705,4705,4705,4705,0
|
|
20240409,152800,265674855,4705,4705,4705,4705,0
|
|
20240409,152700,265674855,4705,4705,4705,4705,0
|
|
20240409,152600,265674855,4705,4705,4705,4705,0
|
|
20240409,152500,265674855,4705,4705,4705,4705,0
|
|
20240409,152400,265674855,4705,4705,4705,4705,0
|
|
20240409,152300,265674855,4705,4705,4705,4705,0
|
|
20240409,152200,265674855,4705,4705,4705,4705,0
|
|
20240409,152100,265674855,4705,4705,4705,4705,0
|
|
20240409,152000,265674855,4705,4705,4705,4705,0
|
|
20240409,151900,265674855,4705,4705,4705,4700,52
|
|
20240409,151800,265430200,4720,4720,4720,4720,0
|
|
20240409,151700,265430200,4720,4720,4720,4720,0
|
|
20240409,151600,265430200,4720,4720,4720,4720,1
|
|
20240409,151500,265425480,4710,4710,4710,4710,1
|
|
20240409,151400,265420770,4705,4705,4705,4705,0
|
|
20240409,151300,265420770,4705,4705,4705,4705,0
|
|
20240409,151200,265420770,4705,4705,4705,4705,0
|
|
20240409,151100,265420770,4705,4705,4705,4705,0
|
|
20240409,151000,265420770,4705,4705,4705,4705,1
|
|
20240409,150900,265416065,4720,4720,4720,4720,0
|
|
20240409,150800,265416065,4720,4720,4720,4720,0
|
|
20240409,150700,265416065,4720,4720,4720,4720,1
|
|
20240409,150600,265411345,4705,4705,4705,4705,1
|
|
20240409,150500,265406640,4700,4700,4700,4700,0
|
|
20240409,150400,265406640,4700,4700,4700,4700,0
|
|
20240409,150300,265406640,4700,4700,4700,4700,0
|
|
20240409,150200,265406640,4700,4710,4720,4700,589
|
|
20240409,150100,262631330,4710,4710,4710,4710,741
|
|
20240409,150000,259141220,4710,4710,4710,4710,0
|
|
20240409,145900,259141220,4710,4710,4710,4710,19
|
|
20240409,145800,259051730,4710,4710,4710,4710,1
|
|
20240409,145700,259047020,4715,4710,4715,4710,18
|
|
20240409,145600,258962235,4710,4710,4710,4710,0
|
|
20240409,145500,258962235,4710,4710,4710,4710,0
|
|
20240409,145400,258962235,4710,4710,4710,4710,1
|
|
20240409,145300,258957525,4715,4715,4715,4715,0
|
|
20240409,145200,258957525,4715,4715,4715,4715,1
|
|
20240409,145100,258952810,4710,4710,4710,4710,0
|
|
20240409,145000,258952810,4710,4710,4710,4710,1
|
|
20240409,144900,258948100,4715,4715,4715,4715,0
|
|
20240409,144800,258948100,4715,4715,4715,4715,0
|
|
20240409,144700,258948100,4715,4715,4715,4715,1
|
|
20240409,144600,258943385,4710,4720,4720,4710,1788
|
|
20240409,144500,250513110,4720,4720,4720,4720,0
|
|
20240409,144400,250513110,4720,4720,4720,4720,0
|
|
20240409,144300,250513110,4720,4720,4720,4720,0
|
|
20240409,144200,250513110,4720,4720,4720,4720,1
|
|
20240409,144100,250508390,4735,4735,4735,4735,0
|
|
20240409,144000,250508390,4735,4735,4735,4735,0
|
|
20240409,143900,250508390,4735,4735,4735,4735,0
|
|
20240409,143800,250508390,4735,4720,4735,4720,3
|
|
20240409,143700,250494205,4720,4720,4720,4720,0
|
|
20240409,143600,250494205,4720,4720,4720,4720,0
|
|
20240409,143500,250494205,4720,4720,4720,4720,0
|
|
20240409,143400,250494205,4720,4720,4720,4720,1
|
|
20240409,143300,250489485,4730,4730,4730,4730,1
|
|
20240409,143200,250484755,4735,4735,4735,4735,0
|
|
20240409,143100,250484755,4735,4735,4735,4735,0
|
|
20240409,143000,250484755,4735,4715,4735,4715,380
|
|
20240409,142900,248693015,4715,4715,4715,4715,0
|
|
20240409,142800,248693015,4715,4720,4720,4715,572
|
|
20240409,142700,245996030,4715,4715,4715,4715,446
|
|
20240409,142600,243893140,4720,4715,4730,4715,940
|
|
20240409,142500,239458645,4715,4715,4715,4715,0
|
|
20240409,142400,239458645,4715,4715,4715,4715,0
|
|
20240409,142300,239458645,4715,4715,4715,4715,0
|
|
20240409,142200,239458645,4715,4715,4715,4710,3
|
|
20240409,142100,239444505,4705,4705,4705,4705,0
|
|
20240409,142000,239444505,4705,4705,4705,4705,0
|
|
20240409,141900,239444505,4705,4715,4715,4705,55
|
|
20240409,141800,239185640,4720,4715,4720,4715,2
|
|
20240409,141700,239176205,4720,4720,4720,4720,0
|
|
20240409,141600,239176205,4720,4720,4720,4720,0
|
|
20240409,141500,239176205,4720,4720,4720,4720,0
|
|
20240409,141400,239176205,4720,4720,4720,4720,46
|
|
20240409,141300,238959085,4725,4725,4725,4725,0
|
|
20240409,141200,238959085,4725,4725,4725,4725,1
|
|
20240409,141100,238954360,4720,4720,4720,4720,0
|
|
20240409,141000,238954360,4720,4720,4720,4720,1
|
|
20240409,140900,238949640,4720,4720,4720,4720,2
|
|
20240409,140800,238940200,4720,4720,4720,4720,0
|
|
20240409,140700,238940200,4720,4720,4720,4720,0
|
|
20240409,140600,238940200,4720,4720,4720,4720,1
|
|
20240409,140500,238935480,4730,4730,4730,4730,0
|
|
20240409,140400,238935480,4730,4730,4730,4730,0
|
|
20240409,140300,238935480,4730,4730,4730,4730,0
|
|
20240409,140200,238935480,4730,4720,4730,4720,2
|
|
20240409,140100,238926030,4730,4730,4730,4730,3
|
|
20240409,140000,238911840,4730,4730,4730,4730,4
|
|
20240409,135900,238892920,4725,4730,4745,4725,468
|
|
20240409,135800,236681595,4720,4720,4720,4720,1
|
|
20240409,135700,236676875,4720,4720,4720,4720,1
|
|
20240409,135600,236672155,4720,4720,4720,4720,3
|
|
20240409,135500,236657995,4720,4720,4720,4720,0
|
|
20240409,135400,236657995,4720,4715,4720,4715,2
|
|
20240409,135300,236648560,4720,4720,4720,4720,0
|
|
20240409,135200,236648560,4720,4720,4720,4715,475
|
|
20240409,135100,234408875,4725,4735,4735,4725,786
|
|
20240409,135000,230694955,4740,4740,4740,4740,0
|
|
20240409,134900,230694955,4740,4740,4740,4740,1
|
|
20240409,134800,230690215,4745,4745,4745,4745,0
|
|
20240409,134700,230690215,4745,4745,4745,4745,1
|
|
20240409,134600,230685470,4740,4740,4740,4740,1
|
|
20240409,134500,230680730,4735,4735,4735,4735,1
|
|
20240409,134400,230675995,4745,4745,4745,4745,0
|
|
20240409,134300,230675995,4745,4745,4745,4745,0
|
|
20240409,134200,230675995,4745,4745,4745,4745,1
|
|
20240409,134100,230671250,4735,4735,4735,4735,1
|
|
20240409,134000,230666515,4745,4745,4745,4745,0
|
|
20240409,133900,230666515,4745,4745,4745,4745,0
|
|
20240409,133800,230666515,4745,4745,4745,4745,1
|
|
20240409,133700,230661770,4740,4740,4740,4740,1
|
|
20240409,133600,230657030,4745,4745,4745,4745,1
|
|
20240409,133500,230652285,4740,4735,4740,4735,1402
|
|
20240409,133400,224013810,4745,4745,4745,4745,1
|
|
20240409,133300,224009065,4740,4740,4740,4740,1
|
|
20240409,133200,224004325,4745,4745,4745,4745,0
|
|
20240409,133100,224004325,4745,4745,4745,4745,0
|
|
20240409,133000,224004325,4745,4735,4745,4735,630
|
|
20240409,132900,221021265,4740,4745,4745,4740,213
|
|
20240409,132800,220010590,4750,4750,4750,4750,0
|
|
20240409,132700,220010590,4750,4745,4750,4745,120
|
|
20240409,132600,219440595,4740,4740,4740,4740,0
|
|
20240409,132500,219440595,4740,4740,4740,4740,1
|
|
20240409,132400,219435855,4740,4740,4740,4740,0
|
|
20240409,132300,219435855,4740,4740,4740,4740,0
|
|
20240409,132200,219435855,4740,4740,4740,4740,0
|
|
20240409,132100,219435855,4740,4740,4740,4740,63
|
|
20240409,132000,219137235,4750,4750,4750,4750,0
|
|
20240409,131900,219137235,4750,4750,4750,4750,0
|
|
20240409,131800,219137235,4750,4750,4750,4750,10
|
|
20240409,131700,219089735,4740,4740,4740,4740,1
|
|
20240409,131600,219084995,4740,4740,4740,4740,0
|
|
20240409,131500,219084995,4740,4740,4740,4740,0
|
|
20240409,131400,219084995,4740,4740,4740,4740,0
|
|
20240409,131300,219084995,4740,4740,4740,4740,1
|
|
20240409,131200,219080255,4740,4740,4740,4740,0
|
|
20240409,131100,219080255,4740,4740,4740,4740,0
|
|
20240409,131000,219080255,4740,4740,4740,4740,2
|
|
20240409,130900,219070775,4740,4740,4740,4740,1
|
|
20240409,130800,219066035,4750,4750,4750,4750,0
|
|
20240409,130700,219066035,4750,4750,4750,4750,10
|
|
20240409,130600,219018535,4750,4750,4750,4750,10
|
|
20240409,130500,218971035,4740,4740,4740,4740,1
|
|
20240409,130400,218966295,4735,4735,4735,4735,0
|
|
20240409,130300,218966295,4735,4740,4740,4735,449
|
|
20240409,130200,216839940,4740,4740,4740,4740,0
|
|
20240409,130100,216839940,4740,4740,4740,4740,1
|
|
20240409,130000,216835200,4740,4740,4740,4740,0
|
|
20240409,125900,216835200,4740,4740,4740,4740,0
|
|
20240409,125800,216835200,4740,4740,4740,4740,0
|
|
20240409,125700,216835200,4740,4740,4740,4740,1
|
|
20240409,125600,216830460,4745,4745,4745,4745,1
|
|
20240409,125500,216825715,4740,4740,4740,4740,206
|
|
20240409,125400,215849275,4735,4735,4735,4735,0
|
|
20240409,125300,215849275,4735,4735,4735,4735,1
|
|
20240409,125200,215844540,4740,4740,4740,4740,10
|
|
20240409,125100,215797140,4740,4740,4740,4740,1
|
|
20240409,125000,215792400,4735,4735,4735,4735,0
|
|
20240409,124900,215792400,4735,4735,4735,4735,1
|
|
20240409,124800,215787665,4740,4740,4740,4740,0
|
|
20240409,124700,215787665,4740,4740,4740,4740,0
|
|
20240409,124600,215787665,4740,4740,4740,4740,34
|
|
20240409,124500,215626505,4740,4740,4740,4740,1
|
|
20240409,124400,215621765,4740,4740,4740,4740,0
|
|
20240409,124300,215621765,4740,4740,4740,4740,0
|
|
20240409,124200,215621765,4740,4740,4740,4740,0
|
|
20240409,124100,215621765,4740,4740,4740,4740,1
|
|
20240409,124000,215617025,4735,4735,4735,4735,0
|
|
20240409,123900,215617025,4735,4735,4735,4735,0
|
|
20240409,123800,215617025,4735,4735,4735,4735,0
|
|
20240409,123700,215617025,4735,4735,4735,4735,1
|
|
20240409,123600,215612290,4735,4740,4740,4735,80
|
|
20240409,123500,215233485,4745,4745,4745,4745,1
|
|
20240409,123400,215228740,4745,4745,4745,4745,0
|
|
20240409,123300,215228740,4745,4740,4745,4740,7
|
|
20240409,123200,215195530,4735,4735,4735,4735,0
|
|
20240409,123100,215195530,4735,4735,4735,4735,400
|
|
20240409,123000,213301530,4740,4740,4740,4740,0
|
|
20240409,122900,213301530,4740,4740,4740,4740,0
|
|
20240409,122800,213301530,4740,4745,4745,4740,2
|
|
20240409,122700,213292045,4750,4750,4750,4750,0
|
|
20240409,122600,213292045,4750,4750,4750,4750,0
|
|
20240409,122500,213292045,4750,4745,4750,4745,2
|
|
20240409,122400,213282550,4740,4750,4750,4740,540
|
|
20240409,122300,210722935,4740,4740,4740,4740,0
|
|
20240409,122200,210722935,4740,4740,4740,4740,0
|
|
20240409,122100,210722935,4740,4740,4740,4740,50
|
|
20240409,122000,210485935,4740,4740,4740,4740,1
|
|
20240409,121900,210481195,4745,4745,4745,4745,0
|
|
20240409,121800,210481195,4745,4745,4745,4745,1
|
|
20240409,121700,210476450,4740,4740,4740,4740,100
|
|
20240409,121600,210002450,4745,4745,4745,4745,1
|
|
20240409,121500,209997705,4740,4740,4740,4740,0
|
|
20240409,121400,209997705,4740,4740,4740,4740,0
|
|
20240409,121300,209997705,4740,4740,4740,4740,0
|
|
20240409,121200,209997705,4740,4740,4740,4740,1
|
|
20240409,121100,209992965,4750,4745,4750,4745,85
|
|
20240409,121000,209589635,4745,4745,4745,4745,0
|
|
20240409,120900,209589635,4745,4745,4745,4745,1
|
|
20240409,120800,209584890,4740,4740,4740,4740,1
|
|
20240409,120700,209580150,4745,4745,4745,4745,1
|
|
20240409,120600,209575405,4745,4745,4745,4745,1
|
|
20240409,120500,209570660,4740,4740,4740,4740,0
|
|
20240409,120400,209570660,4740,4740,4740,4740,1
|
|
20240409,120300,209565920,4745,4745,4745,4745,0
|
|
20240409,120200,209565920,4745,4745,4745,4745,0
|
|
20240409,120100,209565920,4745,4745,4745,4745,0
|
|
20240409,120000,209565920,4745,4740,4745,4740,2
|
|
20240409,115900,209556435,4735,4735,4735,4735,0
|
|
20240409,115800,209556435,4735,4740,4740,4735,910
|
|
20240409,115700,205247415,4740,4740,4740,4740,104
|
|
20240409,115600,204754455,4740,4745,4745,4740,50
|
|
20240409,115500,204517210,4745,4745,4745,4745,1
|
|
20240409,115400,204512465,4735,4740,4740,4735,201
|
|
20240409,115300,203560715,4740,4740,4740,4740,5
|
|
20240409,115200,203537015,4740,4740,4740,4740,1
|
|
20240409,115100,203532275,4755,4755,4755,4755,0
|
|
20240409,115000,203532275,4755,4755,4755,4755,0
|
|
20240409,114900,203532275,4755,4755,4755,4755,0
|
|
20240409,114800,203532275,4755,4740,4755,4740,3
|
|
20240409,114700,203518030,4755,4750,4755,4750,598
|
|
20240409,114600,200674545,4755,4755,4755,4755,0
|
|
20240409,114500,200674545,4755,4755,4755,4755,0
|
|
20240409,114400,200674545,4755,4745,4755,4745,3
|
|
20240409,114300,200660295,4740,4740,4740,4740,0
|
|
20240409,114200,200660295,4740,4740,4740,4740,0
|
|
20240409,114100,200660295,4740,4740,4740,4740,0
|
|
20240409,114000,200660295,4740,4740,4740,4740,1
|
|
20240409,113900,200655555,4740,4740,4740,4740,0
|
|
20240409,113800,200655555,4740,4740,4740,4740,0
|
|
20240409,113700,200655555,4740,4740,4740,4740,0
|
|
20240409,113600,200655555,4740,4740,4740,4740,1
|
|
20240409,113500,200650815,4755,4755,4755,4755,0
|
|
20240409,113400,200650815,4755,4745,4755,4745,1002
|
|
20240409,113300,195886320,4735,4735,4735,4735,75
|
|
20240409,113200,195531195,4740,4740,4740,4740,1
|
|
20240409,113100,195526455,4750,4750,4750,4750,0
|
|
20240409,113000,195526455,4750,4750,4750,4750,0
|
|
20240409,112900,195526455,4750,4750,4750,4750,0
|
|
20240409,112800,195526455,4750,4740,4750,4735,2138
|
|
20240409,112700,185371570,4745,4745,4745,4745,0
|
|
20240409,112600,185371570,4745,4745,4745,4745,0
|
|
20240409,112500,185371570,4745,4745,4745,4745,1
|
|
20240409,112400,185366825,4735,4735,4735,4735,1
|
|
20240409,112300,185362090,4735,4735,4735,4735,0
|
|
20240409,112200,185362090,4735,4735,4735,4735,0
|
|
20240409,112100,185362090,4735,4735,4735,4735,0
|
|
20240409,112000,185362090,4735,4735,4735,4735,1
|
|
20240409,111900,185357355,4755,4755,4755,4755,0
|
|
20240409,111800,185357355,4755,4745,4755,4745,2144
|
|
20240409,111700,175176315,4725,4745,4745,4725,4328
|
|
20240409,111600,154721870,4740,4735,4740,4735,713
|
|
20240409,111500,151342255,4735,4735,4735,4735,0
|
|
20240409,111400,151342255,4735,4735,4735,4735,66
|
|
20240409,111300,151029745,4735,4730,4735,4730,530
|
|
20240409,111200,148520835,4725,4725,4725,4725,125
|
|
20240409,111100,147930210,4730,4730,4730,4730,0
|
|
20240409,111000,147930210,4730,4730,4730,4730,0
|
|
20240409,110900,147930210,4730,4730,4730,4730,1
|
|
20240409,110800,147925480,4725,4725,4725,4725,1
|
|
20240409,110700,147920755,4730,4730,4730,4730,0
|
|
20240409,110600,147920755,4730,4730,4730,4730,1
|
|
20240409,110500,147916025,4725,4725,4725,4725,83
|
|
20240409,110400,147523850,4725,4725,4725,4725,1
|
|
20240409,110300,147519125,4725,4725,4725,4725,0
|
|
20240409,110200,147519125,4725,4725,4725,4725,0
|
|
20240409,110100,147519125,4725,4725,4725,4725,210
|
|
20240409,110000,146526875,4725,4725,4725,4725,1
|
|
20240409,105900,146522150,4730,4730,4730,4730,0
|
|
20240409,105800,146522150,4730,4730,4730,4730,0
|
|
20240409,105700,146522150,4730,4730,4730,4730,65
|
|
20240409,105600,146214700,4730,4730,4730,4730,0
|
|
20240409,105500,146214700,4730,4730,4730,4730,0
|
|
20240409,105400,146214700,4730,4730,4730,4730,0
|
|
20240409,105300,146214700,4730,4730,4730,4730,0
|
|
20240409,105200,146214700,4730,4730,4730,4730,233
|
|
20240409,105100,145112610,4735,4735,4735,4735,2
|
|
20240409,105000,145103140,4730,4730,4730,4730,148
|
|
20240409,104900,144403100,4730,4730,4730,4730,6
|
|
20240409,104800,144374720,4730,4730,4730,4730,0
|
|
20240409,104700,144374720,4730,4730,4730,4730,3
|
|
20240409,104600,144360530,4725,4720,4730,4720,54
|
|
20240409,104500,144105620,4725,4725,4725,4725,2
|
|
20240409,104400,144096170,4730,4730,4730,4730,0
|
|
20240409,104300,144096170,4730,4720,4730,4720,1627
|
|
20240409,104200,136413795,4715,4715,4715,4715,49
|
|
20240409,104100,136182760,4715,4710,4715,4710,45
|
|
20240409,104000,135970805,4715,4715,4715,4715,0
|
|
20240409,103900,135970805,4715,4715,4715,4715,1
|
|
20240409,103800,135966090,4710,4710,4710,4710,52
|
|
20240409,103700,135721170,4710,4710,4710,4710,300
|
|
20240409,103600,134308170,4715,4720,4720,4715,179
|
|
20240409,103500,133463885,4720,4720,4720,4720,4
|
|
20240409,103400,133445005,4725,4725,4725,4725,0
|
|
20240409,103300,133445005,4725,4725,4725,4725,0
|
|
20240409,103200,133445005,4725,4725,4725,4725,0
|
|
20240409,103100,133445005,4725,4720,4725,4720,17
|
|
20240409,103000,133364760,4725,4725,4725,4725,1
|
|
20240409,102900,133360035,4720,4715,4720,4715,228
|
|
20240409,102800,132285000,4715,4715,4720,4715,379
|
|
20240409,102700,130498010,4705,4705,4705,4705,0
|
|
20240409,102600,130498010,4705,4705,4705,4705,270
|
|
20240409,102500,129227660,4705,4705,4705,4705,0
|
|
20240409,102400,129227660,4705,4705,4705,4705,0
|
|
20240409,102300,129227660,4705,4705,4705,4705,0
|
|
20240409,102200,129227660,4705,4705,4705,4705,0
|
|
20240409,102100,129227660,4705,4705,4705,4705,0
|
|
20240409,102000,129227660,4705,4705,4705,4705,0
|
|
20240409,101900,129227660,4705,4705,4705,4705,0
|
|
20240409,101800,129227660,4705,4700,4705,4700,301
|
|
20240409,101700,127812955,4705,4695,4705,4695,2
|
|
20240409,101600,127803555,4690,4700,4700,4685,6057
|
|
20240409,101500,99414950,4700,4700,4700,4700,104
|
|
20240409,101400,98926150,4705,4705,4705,4705,0
|
|
20240409,101300,98926150,4705,4705,4705,4705,0
|
|
20240409,101200,98926150,4705,4705,4705,4705,15
|
|
20240409,101100,98855575,4705,4705,4705,4705,0
|
|
20240409,101000,98855575,4705,4705,4705,4705,0
|
|
20240409,100900,98855575,4705,4705,4705,4705,20
|
|
20240409,100800,98761475,4705,4705,4705,4705,0
|
|
20240409,100700,98761475,4705,4705,4705,4705,15
|
|
20240409,100600,98690900,4705,4705,4705,4705,230
|
|
20240409,100500,97608750,4715,4715,4715,4715,0
|
|
20240409,100400,97608750,4715,4715,4715,4715,0
|
|
20240409,100300,97608750,4715,4715,4715,4715,24
|
|
20240409,100200,97495590,4700,4700,4700,4700,0
|
|
20240409,100100,97495590,4700,4700,4700,4700,0
|
|
20240409,100000,97495590,4700,4700,4700,4700,0
|
|
20240409,095900,97495590,4700,4700,4700,4700,342
|
|
20240409,095800,95888190,4695,4695,4695,4685,8760
|
|
20240409,095700,54837515,4705,4705,4705,4705,0
|
|
20240409,095600,54837515,4705,4705,4705,4705,0
|
|
20240409,095500,54837515,4705,4705,4705,4695,862
|
|
20240409,095400,50786220,4705,4705,4705,4705,200
|
|
20240409,095300,49845220,4715,4715,4715,4715,0
|
|
20240409,095200,49845220,4715,4715,4715,4715,0
|
|
20240409,095100,49845220,4715,4715,4715,4715,0
|
|
20240409,095000,49845220,4715,4715,4715,4715,0
|
|
20240409,094900,49845220,4715,4715,4715,4715,0
|
|
20240409,094800,49845220,4715,4715,4715,4715,0
|
|
20240409,094700,49845220,4715,4715,4715,4715,0
|
|
20240409,094600,49845220,4715,4715,4715,4715,1
|
|
20240409,094500,49840505,4710,4710,4710,4710,0
|
|
20240409,094400,49840505,4710,4705,4710,4700,1628
|
|
20240409,094300,42175555,4710,4715,4715,4705,2881
|
|
20240409,094200,28610270,4720,4725,4725,4720,395
|
|
20240409,094100,26744945,4730,4730,4730,4730,0
|
|
20240409,094000,26744945,4730,4725,4730,4725,246
|
|
20240409,093900,25582590,4730,4730,4730,4730,1
|
|
20240409,093800,25577860,4735,4735,4735,4735,0
|
|
20240409,093700,25577860,4735,4735,4735,4735,1
|
|
20240409,093600,25573125,4730,4730,4730,4730,327
|
|
20240409,093500,24026415,4735,4735,4735,4735,0
|
|
20240409,093400,24026415,4735,4735,4735,4735,0
|
|
20240409,093300,24026415,4735,4735,4735,4735,0
|
|
20240409,093200,24026415,4735,4735,4735,4735,0
|
|
20240409,093100,24026415,4735,4735,4735,4735,0
|
|
20240409,093000,24026415,4735,4740,4740,4735,17
|
|
20240409,092900,23945845,4745,4740,4745,4740,21
|
|
20240409,092800,23846295,4735,4735,4735,4735,175
|
|
20240409,092700,23017670,4735,4725,4735,4725,2
|
|
20240409,092600,23008210,4735,4725,4735,4725,100
|
|
20240409,092500,22534785,4730,4725,4730,4725,2
|
|
20240409,092400,22525330,4720,4720,4730,4720,3
|
|
20240409,092300,22511160,4730,4710,4730,4710,1871
|
|
20240409,092200,13678945,4705,4705,4710,4705,151
|
|
20240409,092100,12968485,4710,4705,4710,4705,2
|
|
20240409,092000,12959070,4705,4700,4710,4700,147
|
|
20240409,091900,12268130,4710,4710,4710,4710,0
|
|
20240409,091800,12268130,4710,4710,4710,4710,0
|
|
20240409,091700,12268130,4710,4710,4710,4710,0
|
|
20240409,091600,12268130,4710,4705,4710,4705,2
|
|
20240409,091500,12258715,4710,4710,4710,4710,83
|
|
20240409,091400,11867785,4710,4710,4710,4710,0
|
|
20240409,091300,11867785,4710,4710,4710,4710,0
|
|
20240409,091200,11867785,4710,4710,4710,4710,235
|
|
20240409,091100,10760935,4710,4690,4710,4690,1340
|
|
20240409,091000,4465585,4690,4690,4690,4690,0
|
|
20240409,090900,4465585,4690,4690,4690,4690,0
|
|
20240409,090800,4465585,4690,4690,4690,4690,0
|
|
20240409,090700,4465585,4690,4685,4690,4685,642
|
|
20240409,090600,1457810,4680,4680,4680,4680,5
|
|
20240409,090500,1434410,4665,4670,4670,4665,13
|
|
20240409,090400,1373760,4685,4685,4685,4685,4
|
|
20240409,090300,1355020,4685,4685,4685,4685,0
|
|
20240409,090200,1355020,4685,4685,4685,4685,0
|
|
20240409,090100,1355020,4685,4685,4685,4685,0
|
|
20240409,090000,1355020,4685,4655,4685,4655,291
|