610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190700,508152150,4080,4080,4080,4080,2000
|
|
20240409,190600,508152150,4080,4080,4080,4080,0
|
|
20240409,190500,508152150,4080,4080,4080,4080,0
|
|
20240409,190400,508152150,4080,4080,4080,4080,0
|
|
20240409,190300,508152150,4080,4080,4080,4080,0
|
|
20240409,190200,508152150,4080,4080,4080,4080,0
|
|
20240409,190100,508152150,4080,4080,4080,4080,0
|
|
20240409,190000,508152150,4080,4080,4080,4080,0
|
|
20240409,185900,508152150,4080,4080,4080,4080,0
|
|
20240409,185800,508152150,4080,4080,4080,4080,0
|
|
20240409,185700,508152150,4080,4080,4080,4080,0
|
|
20240409,185600,508152150,4080,4080,4080,4080,0
|
|
20240409,185500,508152150,4080,4080,4080,4080,0
|
|
20240409,185400,508152150,4080,4080,4080,4080,0
|
|
20240409,185300,508152150,4080,4080,4080,4080,0
|
|
20240409,185200,508152150,4080,4080,4080,4080,0
|
|
20240409,185100,508152150,4080,4080,4080,4080,0
|
|
20240409,185000,508152150,4080,4080,4080,4080,0
|
|
20240409,184900,508152150,4080,4080,4080,4080,0
|
|
20240409,184800,508152150,4080,4080,4080,4080,0
|
|
20240409,184700,508152150,4080,4080,4080,4080,0
|
|
20240409,184600,508152150,4080,4080,4080,4080,0
|
|
20240409,184500,508152150,4080,4080,4080,4080,0
|
|
20240409,184400,508152150,4080,4080,4080,4080,0
|
|
20240409,184300,508152150,4080,4080,4080,4080,0
|
|
20240409,184200,508152150,4080,4080,4080,4080,0
|
|
20240409,184100,508152150,4080,4080,4080,4080,0
|
|
20240409,184000,508152150,4080,4080,4080,4080,0
|
|
20240409,183900,508152150,4080,4080,4080,4080,0
|
|
20240409,183800,508152150,4080,4080,4080,4080,0
|
|
20240409,183700,508152150,4080,4080,4080,4080,2000
|
|
20240409,183600,508152150,4080,4080,4080,4080,0
|
|
20240409,183500,508152150,4080,4080,4080,4080,0
|
|
20240409,183400,508152150,4080,4080,4080,4080,0
|
|
20240409,183300,508152150,4080,4080,4080,4080,0
|
|
20240409,183200,508152150,4080,4080,4080,4080,0
|
|
20240409,183100,508152150,4080,4080,4080,4080,0
|
|
20240409,183000,508152150,4080,4080,4080,4080,0
|
|
20240409,182900,508152150,4080,4080,4080,4080,0
|
|
20240409,182800,508152150,4080,4080,4080,4080,0
|
|
20240409,182700,508152150,4080,4080,4080,4080,0
|
|
20240409,182600,508152150,4080,4080,4080,4080,0
|
|
20240409,182500,508152150,4080,4080,4080,4080,0
|
|
20240409,182400,508152150,4080,4080,4080,4080,0
|
|
20240409,182300,508152150,4080,4080,4080,4080,0
|
|
20240409,182200,508152150,4080,4080,4080,4080,0
|
|
20240409,182100,508152150,4080,4080,4080,4080,0
|
|
20240409,182000,508152150,4080,4080,4080,4080,0
|
|
20240409,181900,508152150,4080,4080,4080,4080,0
|
|
20240409,181800,508152150,4080,4080,4080,4080,0
|
|
20240409,181700,508152150,4080,4080,4080,4080,0
|
|
20240409,181600,508152150,4080,4080,4080,4080,0
|
|
20240409,181500,508152150,4080,4080,4080,4080,0
|
|
20240409,181400,508152150,4080,4080,4080,4080,0
|
|
20240409,181300,508152150,4080,4080,4080,4080,0
|
|
20240409,181200,508152150,4080,4080,4080,4080,0
|
|
20240409,181100,508152150,4080,4080,4080,4080,0
|
|
20240409,181000,508152150,4080,4080,4080,4080,0
|
|
20240409,180900,508152150,4080,4080,4080,4080,0
|
|
20240409,180800,508152150,4080,4080,4080,4080,0
|
|
20240409,180700,508152150,4080,4080,4080,4080,2000
|
|
20240409,180600,508152150,4080,4080,4080,4080,0
|
|
20240409,180500,508152150,4080,4080,4080,4080,0
|
|
20240409,180400,508152150,4080,4080,4080,4080,0
|
|
20240409,180300,508152150,4080,4080,4080,4080,0
|
|
20240409,180200,508152150,4080,4080,4080,4080,0
|
|
20240409,180100,508152150,4080,4080,4080,4080,0
|
|
20240409,180000,508152150,4080,4080,4080,4080,0
|
|
20240409,175900,508152150,4080,4080,4080,4080,0
|
|
20240409,175800,508152150,4080,4080,4080,4080,0
|
|
20240409,175700,508152150,4080,4080,4080,4080,0
|
|
20240409,175600,508152150,4080,4080,4080,4080,0
|
|
20240409,175500,508152150,4080,4080,4080,4080,0
|
|
20240409,175400,508152150,4080,4080,4080,4080,0
|
|
20240409,175300,508152150,4080,4080,4080,4080,0
|
|
20240409,175200,508152150,4080,4080,4080,4080,0
|
|
20240409,175100,508152150,4080,4080,4080,4080,0
|
|
20240409,175000,508152150,4080,4080,4080,4080,0
|
|
20240409,174900,508152150,4080,4080,4080,4080,0
|
|
20240409,174800,508152150,4080,4080,4080,4080,0
|
|
20240409,174700,508152150,4080,4080,4080,4080,0
|
|
20240409,174600,508152150,4080,4080,4080,4080,0
|
|
20240409,174500,508152150,4080,4080,4080,4080,0
|
|
20240409,174400,508152150,4080,4080,4080,4080,0
|
|
20240409,174300,508152150,4080,4080,4080,4080,0
|
|
20240409,174200,508152150,4080,4080,4080,4080,0
|
|
20240409,174100,508152150,4080,4080,4080,4080,0
|
|
20240409,174000,508152150,4080,4080,4080,4080,0
|
|
20240409,173900,508152150,4080,4080,4080,4080,0
|
|
20240409,173800,508152150,4080,4080,4080,4080,0
|
|
20240409,173700,508152150,4080,4080,4080,4080,2000
|
|
20240409,173600,508152150,4080,4080,4080,4080,0
|
|
20240409,173500,508152150,4080,4080,4080,4080,0
|
|
20240409,173400,508152150,4080,4080,4080,4080,0
|
|
20240409,173300,508152150,4080,4080,4080,4080,0
|
|
20240409,173200,508152150,4080,4080,4080,4080,0
|
|
20240409,173100,508152150,4080,4080,4080,4080,0
|
|
20240409,173000,508152150,4080,4080,4080,4080,0
|
|
20240409,172900,508152150,4080,4080,4080,4080,0
|
|
20240409,172800,508152150,4080,4080,4080,4080,0
|
|
20240409,172700,508152150,4080,4080,4080,4080,0
|
|
20240409,172600,508152150,4080,4080,4080,4080,0
|
|
20240409,172500,508152150,4080,4080,4080,4080,0
|
|
20240409,172400,508152150,4080,4080,4080,4080,0
|
|
20240409,172300,508152150,4080,4080,4080,4080,0
|
|
20240409,172200,508152150,4080,4080,4080,4080,0
|
|
20240409,172100,508152150,4080,4080,4080,4080,0
|
|
20240409,172000,508152150,4080,4080,4080,4080,0
|
|
20240409,171900,508152150,4080,4080,4080,4080,0
|
|
20240409,171800,508152150,4080,4080,4080,4080,0
|
|
20240409,171700,508152150,4080,4080,4080,4080,0
|
|
20240409,171600,508152150,4080,4080,4080,4080,0
|
|
20240409,171500,508152150,4080,4080,4080,4080,0
|
|
20240409,171400,508152150,4080,4080,4080,4080,0
|
|
20240409,171300,508152150,4080,4080,4080,4080,0
|
|
20240409,171200,508152150,4080,4080,4080,4080,0
|
|
20240409,171100,508152150,4080,4080,4080,4080,0
|
|
20240409,171000,508152150,4080,4080,4080,4080,0
|
|
20240409,170900,508152150,4080,4080,4080,4080,0
|
|
20240409,170800,508152150,4080,4080,4080,4080,0
|
|
20240409,170700,508152150,4080,4080,4080,4080,2000
|
|
20240409,170600,508152150,4080,4080,4080,4080,0
|
|
20240409,170500,508152150,4080,4080,4080,4080,0
|
|
20240409,170400,508152150,4080,4080,4080,4080,0
|
|
20240409,170300,508152150,4080,4080,4080,4080,0
|
|
20240409,170200,508152150,4080,4080,4080,4080,0
|
|
20240409,170100,508152150,4080,4080,4080,4080,0
|
|
20240409,170000,508152150,4080,4080,4080,4080,0
|
|
20240409,165900,508152150,4080,4080,4080,4080,0
|
|
20240409,165800,508152150,4080,4080,4080,4080,0
|
|
20240409,165700,508152150,4080,4080,4080,4080,0
|
|
20240409,165600,508152150,4080,4080,4080,4080,0
|
|
20240409,165500,508152150,4080,4080,4080,4080,0
|
|
20240409,165400,508152150,4080,4080,4080,4080,0
|
|
20240409,165300,508152150,4080,4080,4080,4080,0
|
|
20240409,165200,508152150,4080,4080,4080,4080,0
|
|
20240409,165100,508152150,4080,4080,4080,4080,0
|
|
20240409,165000,508152150,4080,4080,4080,4080,0
|
|
20240409,164900,508152150,4080,4080,4080,4080,0
|
|
20240409,164800,508152150,4080,4080,4080,4080,0
|
|
20240409,164700,508152150,4080,4080,4080,4080,0
|
|
20240409,164600,508152150,4080,4080,4080,4080,0
|
|
20240409,164500,508152150,4080,4080,4080,4080,0
|
|
20240409,164400,508152150,4080,4080,4080,4080,0
|
|
20240409,164300,508152150,4080,4080,4080,4080,0
|
|
20240409,164200,508152150,4080,4080,4080,4080,0
|
|
20240409,164100,508152150,4080,4080,4080,4080,0
|
|
20240409,164000,508152150,4080,4080,4080,4080,0
|
|
20240409,163900,508152150,4080,4080,4080,4080,0
|
|
20240409,163800,508152150,4080,4080,4080,4080,0
|
|
20240409,163700,508152150,4080,4080,4080,4080,2000
|
|
20240409,163600,508152150,4080,4080,4080,4080,0
|
|
20240409,163500,508152150,4080,4080,4080,4080,0
|
|
20240409,163400,508152150,4080,4080,4080,4080,0
|
|
20240409,163300,508152150,4080,4080,4080,4080,0
|
|
20240409,163200,508152150,4080,4080,4080,4080,0
|
|
20240409,163100,508152150,4080,4080,4080,4080,0
|
|
20240409,163000,508152150,4080,4080,4080,4080,0
|
|
20240409,162900,508152150,4080,4080,4080,4080,0
|
|
20240409,162800,508152150,4080,4080,4080,4080,0
|
|
20240409,162700,508152150,4080,4080,4080,4080,0
|
|
20240409,162600,508152150,4080,4080,4080,4080,0
|
|
20240409,162500,508152150,4080,4080,4080,4080,0
|
|
20240409,162400,508152150,4080,4080,4080,4080,0
|
|
20240409,162300,508152150,4080,4080,4080,4080,0
|
|
20240409,162200,508152150,4080,4080,4080,4080,0
|
|
20240409,162100,508152150,4080,4080,4080,4080,0
|
|
20240409,162000,508152150,4080,4080,4080,4080,0
|
|
20240409,161900,508152150,4080,4080,4080,4080,0
|
|
20240409,161800,508152150,4080,4080,4080,4080,0
|
|
20240409,161700,508152150,4080,4080,4080,4080,0
|
|
20240409,161600,508152150,4080,4080,4080,4080,0
|
|
20240409,161500,508152150,4080,4080,4080,4080,0
|
|
20240409,161400,508152150,4080,4080,4080,4080,0
|
|
20240409,161300,508152150,4080,4080,4080,4080,0
|
|
20240409,161200,508152150,4080,4080,4080,4080,0
|
|
20240409,161100,508152150,4080,4080,4080,4080,0
|
|
20240409,161000,508152150,4080,4080,4080,4080,0
|
|
20240409,160900,508152150,4080,4080,4080,4080,0
|
|
20240409,160800,508152150,4080,4080,4080,4080,0
|
|
20240409,160700,508152150,4080,4080,4080,4080,2000
|
|
20240409,160600,508152150,4080,4080,4080,4080,0
|
|
20240409,160500,508152150,4080,4080,4080,4080,0
|
|
20240409,160400,508152150,4080,4080,4080,4080,0
|
|
20240409,160300,508152150,4080,4080,4080,4080,0
|
|
20240409,160200,508152150,4080,4080,4080,4080,0
|
|
20240409,160100,508152150,4080,4080,4080,4080,0
|
|
20240409,160000,508152150,4080,4080,4080,4080,0
|
|
20240409,155900,508152150,4080,4080,4080,4080,0
|
|
20240409,155800,508152150,4080,4080,4080,4080,0
|
|
20240409,155700,508152150,4080,4080,4080,4080,0
|
|
20240409,155600,508152150,4080,4080,4080,4080,0
|
|
20240409,155500,508152150,4080,4080,4080,4080,0
|
|
20240409,155400,508152150,4080,4080,4080,4080,0
|
|
20240409,155300,508152150,4080,4080,4080,4080,0
|
|
20240409,155200,508152150,4080,4080,4080,4080,0
|
|
20240409,155100,508152150,4080,4080,4080,4080,0
|
|
20240409,155000,508152150,4080,4080,4080,4080,0
|
|
20240409,154900,508152150,4080,4080,4080,4080,0
|
|
20240409,154800,508152150,4080,4080,4080,4080,0
|
|
20240409,154700,508152150,4080,4080,4080,4080,0
|
|
20240409,154600,508152150,4080,4080,4080,4080,0
|
|
20240409,154500,508152150,4080,4080,4080,4080,0
|
|
20240409,154400,508152150,4080,4080,4080,4080,0
|
|
20240409,154300,508152150,4080,4080,4080,4080,0
|
|
20240409,154200,508152150,4080,4080,4080,4080,0
|
|
20240409,154100,508152150,4080,4080,4080,4080,0
|
|
20240409,154000,508152150,4080,4080,4080,4080,0
|
|
20240409,153900,508152150,4080,4080,4080,4080,0
|
|
20240409,153800,508152150,4080,4080,4080,4080,0
|
|
20240409,153700,508152150,4080,4080,4080,4080,2000
|
|
20240409,153600,508152150,4080,4080,4080,4080,0
|
|
20240409,153500,508152150,4080,4080,4080,4080,0
|
|
20240409,153400,508152150,4080,4080,4080,4080,0
|
|
20240409,153300,508152150,4080,4080,4080,4080,0
|
|
20240409,153200,508152150,4080,4080,4080,4080,0
|
|
20240409,153100,508152150,4080,4080,4080,4080,0
|
|
20240409,153000,508152150,4080,4080,4080,4080,2000
|
|
20240409,152900,499992150,4060,4060,4060,4060,0
|
|
20240409,152800,499992150,4060,4060,4060,4060,0
|
|
20240409,152700,499992150,4060,4060,4060,4060,0
|
|
20240409,152600,499992150,4060,4060,4060,4060,0
|
|
20240409,152500,499992150,4060,4060,4060,4060,0
|
|
20240409,152400,499992150,4060,4060,4060,4060,0
|
|
20240409,152300,499992150,4060,4060,4060,4060,0
|
|
20240409,152200,499992150,4060,4060,4060,4060,0
|
|
20240409,152100,499992150,4060,4060,4060,4060,0
|
|
20240409,152000,499992150,4060,4060,4060,4060,0
|
|
20240409,151900,499992150,4060,4055,4060,4055,136
|
|
20240409,151800,499440650,4060,4055,4060,4055,61
|
|
20240409,151700,499193290,4060,4055,4060,4030,58
|
|
20240409,151600,498958870,4060,4060,4060,4055,348
|
|
20240409,151500,497545995,4060,4060,4060,4060,124
|
|
20240409,151400,497042555,4060,4020,4060,4020,1711
|
|
20240409,151300,490133910,4025,4025,4025,4025,10
|
|
20240409,151200,490093660,4030,4020,4035,4015,259
|
|
20240409,151100,489052040,4040,4020,4040,4020,3
|
|
20240409,151000,489039940,4055,4045,4055,4045,2
|
|
20240409,150900,489031840,4055,4055,4055,4055,3
|
|
20240409,150800,489019675,4020,4025,4025,4020,64
|
|
20240409,150700,488762255,4060,4060,4060,4060,0
|
|
20240409,150600,488762255,4060,4055,4060,4055,24
|
|
20240409,150500,488664925,4055,4055,4060,4050,19
|
|
20240409,150400,488587880,4020,4055,4060,4020,149
|
|
20240409,150300,487984595,4060,4050,4060,4050,52
|
|
20240409,150200,487773590,4060,4060,4060,4060,0
|
|
20240409,150100,487773590,4060,4045,4060,4045,7
|
|
20240409,150000,487745210,4060,4060,4060,4055,64
|
|
20240409,145900,487485385,4060,4040,4060,4040,52
|
|
20240409,145800,487275265,4040,4040,4060,4040,47
|
|
20240409,145700,487084625,4060,4060,4060,4060,0
|
|
20240409,145600,487084625,4060,4055,4060,4055,16
|
|
20240409,145500,487019685,4060,4055,4060,4055,3
|
|
20240409,145400,487007515,4060,4055,4060,4055,2
|
|
20240409,145300,486999400,4060,4045,4060,4045,32
|
|
20240409,145200,486869660,4055,4050,4055,4050,3
|
|
20240409,145100,486857500,4055,4050,4055,4050,4
|
|
20240409,145000,486841295,4040,4050,4055,4040,38
|
|
20240409,144900,486687415,4050,4040,4050,4040,8
|
|
20240409,144800,486655085,4040,4015,4040,4015,8
|
|
20240409,144700,486622890,4040,4035,4040,4035,7
|
|
20240409,144600,486594620,4040,4025,4040,4025,76
|
|
20240409,144500,486288330,4030,4015,4030,4015,93
|
|
20240409,144400,485914460,4020,4015,4020,4015,103
|
|
20240409,144300,485500420,4020,4015,4020,4015,2
|
|
20240409,144200,485492385,4020,4010,4020,4010,129
|
|
20240409,144100,484975075,4010,4005,4010,4005,500
|
|
20240409,144000,482970905,4000,4005,4005,4000,50
|
|
20240409,143900,482770670,4010,4005,4010,4005,4
|
|
20240409,143800,482754640,3990,3990,3990,3990,53
|
|
20240409,143700,482543170,3990,3990,3990,3990,50
|
|
20240409,143600,482343670,3990,3990,3990,3990,0
|
|
20240409,143500,482343670,3990,4000,4010,3990,13
|
|
20240409,143400,482291685,4010,4000,4010,3990,228
|
|
20240409,143300,481381380,4010,4010,4010,4010,0
|
|
20240409,143200,481381380,4010,4010,4010,4010,0
|
|
20240409,143100,481381380,4010,4010,4010,4010,0
|
|
20240409,143000,481381380,4010,4010,4010,4010,0
|
|
20240409,142900,481381380,4010,4005,4010,3995,31
|
|
20240409,142800,481257295,4010,4010,4010,4010,0
|
|
20240409,142700,481257295,4010,4010,4010,4010,0
|
|
20240409,142600,481257295,4010,4010,4010,4010,0
|
|
20240409,142500,481257295,4010,4010,4010,4010,0
|
|
20240409,142400,481257295,4010,4010,4010,4010,0
|
|
20240409,142300,481257295,4010,4005,4010,4005,2
|
|
20240409,142200,481249280,3990,4000,4000,3990,51
|
|
20240409,142100,481045550,4010,4005,4010,4005,4
|
|
20240409,142000,481029525,4010,4005,4010,4005,29
|
|
20240409,141900,480913275,4010,4010,4010,4010,1
|
|
20240409,141800,480909265,4010,4010,4010,4010,0
|
|
20240409,141700,480909265,4010,4005,4010,4005,4
|
|
20240409,141600,480893240,4010,4005,4010,4000,84
|
|
20240409,141500,480557175,4005,4000,4005,4000,12
|
|
20240409,141400,480509165,4020,4020,4020,4020,0
|
|
20240409,141300,480509165,4020,4020,4020,4020,0
|
|
20240409,141200,480509165,4020,4020,4020,4020,0
|
|
20240409,141100,480509165,4020,4020,4020,4020,0
|
|
20240409,141000,480509165,4020,4020,4020,4020,0
|
|
20240409,140900,480509165,4020,4000,4020,4000,3
|
|
20240409,140800,480497125,4020,4020,4020,4020,0
|
|
20240409,140700,480497125,4020,4015,4020,4000,219
|
|
20240409,140600,479619750,4015,4025,4025,4000,292
|
|
20240409,140500,478446265,4025,4025,4025,4020,791
|
|
20240409,140400,475265840,4035,4025,4035,4025,20
|
|
20240409,140300,475185320,4025,4025,4025,4025,27
|
|
20240409,140200,475076645,4050,4050,4050,4050,0
|
|
20240409,140100,475076645,4050,4045,4050,4045,2
|
|
20240409,140000,475068550,4050,4050,4050,4050,1
|
|
20240409,135900,475064500,4050,4025,4050,4025,4
|
|
20240409,135800,475048325,4050,4050,4050,4050,0
|
|
20240409,135700,475048325,4050,4050,4050,4050,2
|
|
20240409,135600,475040225,4045,4045,4045,4045,3
|
|
20240409,135500,475028090,4050,4050,4050,4050,3
|
|
20240409,135400,475015940,4025,4025,4025,4025,1
|
|
20240409,135300,475011915,4050,4050,4050,4025,35
|
|
20240409,135200,474870290,4055,4030,4055,4025,54
|
|
20240409,135100,474652815,4055,4055,4055,4055,0
|
|
20240409,135000,474652815,4055,4055,4055,4055,1
|
|
20240409,134900,474648760,4055,4050,4055,4050,40
|
|
20240409,134800,474486750,4055,4050,4055,4050,89
|
|
20240409,134700,474126280,4055,4050,4055,4050,70
|
|
20240409,134600,473842775,4050,4045,4050,4045,12
|
|
20240409,134500,473794225,4050,4045,4050,4045,20
|
|
20240409,134400,473713315,4050,4050,4050,4050,0
|
|
20240409,134300,473713315,4050,4025,4050,4025,52
|
|
20240409,134200,473503965,4055,4055,4055,4055,0
|
|
20240409,134100,473503965,4055,4055,4055,4055,0
|
|
20240409,134000,473503965,4055,4050,4060,4025,516
|
|
20240409,133900,471411955,4060,4060,4060,4060,0
|
|
20240409,133800,471411955,4060,4060,4060,4060,0
|
|
20240409,133700,471411955,4060,4060,4060,4060,0
|
|
20240409,133600,471411955,4060,4060,4060,4060,0
|
|
20240409,133500,471411955,4060,4060,4060,4060,3
|
|
20240409,133400,471399775,4060,4060,4060,4060,200
|
|
20240409,133300,470587775,4060,4060,4060,4060,318
|
|
20240409,133200,469296695,4060,4050,4060,4050,547
|
|
20240409,133100,467077235,4050,4035,4050,4020,98
|
|
20240409,133000,466681750,4040,4040,4040,4040,0
|
|
20240409,132900,466681750,4040,4040,4040,4040,0
|
|
20240409,132800,466681750,4040,4040,4040,4040,0
|
|
20240409,132700,466681750,4040,4025,4040,4020,27
|
|
20240409,132600,466573070,4045,4045,4045,4025,50
|
|
20240409,132500,466371740,4025,4040,4045,4025,17
|
|
20240409,132400,466303260,4055,4055,4055,4055,0
|
|
20240409,132300,466303260,4055,4055,4055,4055,0
|
|
20240409,132200,466303260,4055,4045,4055,4045,56
|
|
20240409,132100,466076600,4045,4045,4045,4045,223
|
|
20240409,132000,465174565,4045,4035,4045,4035,4
|
|
20240409,131900,465158410,4015,4015,4015,4015,20
|
|
20240409,131800,465078110,4045,4040,4045,4015,22
|
|
20240409,131700,464989445,4015,4015,4015,4015,1
|
|
20240409,131600,464985430,4060,4060,4060,4060,0
|
|
20240409,131500,464985430,4060,4060,4060,4060,0
|
|
20240409,131400,464985430,4060,4060,4060,4060,0
|
|
20240409,131300,464985430,4060,4060,4060,4060,1
|
|
20240409,131200,464981370,4060,4060,4060,4060,0
|
|
20240409,131100,464981370,4060,4060,4060,4060,0
|
|
20240409,131000,464981370,4060,4055,4060,4055,3
|
|
20240409,130900,464969200,4060,4060,4060,4060,0
|
|
20240409,130800,464969200,4060,4060,4060,4060,0
|
|
20240409,130700,464969200,4060,4050,4060,4050,5
|
|
20240409,130600,464948940,4050,4040,4050,4040,9
|
|
20240409,130500,464912560,4065,4065,4065,4065,0
|
|
20240409,130400,464912560,4065,4065,4065,4065,0
|
|
20240409,130300,464912560,4065,4065,4065,4065,0
|
|
20240409,130200,464912560,4065,4060,4065,4055,20
|
|
20240409,130100,464831370,4060,4060,4060,4060,0
|
|
20240409,130000,464831370,4060,4020,4060,4020,2
|
|
20240409,125900,464823290,4025,4025,4025,4025,0
|
|
20240409,125800,464823290,4025,4025,4025,4025,1
|
|
20240409,125700,464819265,4025,4005,4025,4000,260
|
|
20240409,125600,463778790,4060,4060,4060,4060,0
|
|
20240409,125500,463778790,4060,4060,4060,4060,0
|
|
20240409,125400,463778790,4060,4060,4060,4060,0
|
|
20240409,125300,463778790,4060,4060,4060,4060,0
|
|
20240409,125200,463778790,4060,4060,4060,4060,0
|
|
20240409,125100,463778790,4060,4050,4060,4050,2
|
|
20240409,125000,463770680,4055,4055,4055,4055,0
|
|
20240409,124900,463770680,4055,4015,4055,4005,39
|
|
20240409,124800,463614255,4065,4065,4065,4065,2
|
|
20240409,124700,463606125,4065,4040,4065,4040,433
|
|
20240409,124600,461856755,4065,4065,4065,4065,0
|
|
20240409,124500,461856755,4065,4065,4065,4065,0
|
|
20240409,124400,461856755,4065,4065,4065,4065,3
|
|
20240409,124300,461844560,4065,4065,4065,4060,98
|
|
20240409,124200,461446510,4065,4060,4065,4060,138
|
|
20240409,124100,460886220,4060,4055,4060,4055,50
|
|
20240409,124000,460683225,4060,4055,4060,4055,2
|
|
20240409,123900,460675110,4060,4055,4060,4035,77
|
|
20240409,123800,460363795,4035,4035,4035,4035,45
|
|
20240409,123700,460182220,4035,4035,4035,4035,0
|
|
20240409,123600,460182220,4035,4035,4035,4035,0
|
|
20240409,123500,460182220,4035,4035,4035,4035,3
|
|
20240409,123400,460170115,4035,4000,4035,3985,130
|
|
20240409,123300,459650925,4040,4050,4060,4040,101
|
|
20240409,123200,459241710,4070,4025,4070,4025,520
|
|
20240409,123100,457137650,4025,4015,4025,3960,373
|
|
20240409,123000,455655845,4015,4035,4035,4015,2
|
|
20240409,122900,455647795,4040,4040,4040,4040,0
|
|
20240409,122800,455647795,4040,4040,4040,4040,1
|
|
20240409,122700,455643755,4040,4040,4040,4040,0
|
|
20240409,122600,455643755,4040,4040,4040,4040,1
|
|
20240409,122500,455639715,4050,4020,4050,3960,1319
|
|
20240409,122400,450398465,4070,4060,4070,4050,515
|
|
20240409,122300,448307725,4070,4070,4070,4070,0
|
|
20240409,122200,448307725,4070,4060,4070,4060,56
|
|
20240409,122100,448080345,4065,4065,4065,4065,0
|
|
20240409,122000,448080345,4065,4055,4070,4055,980
|
|
20240409,121900,444101590,4060,4060,4060,4060,0
|
|
20240409,121800,444101590,4060,4040,4060,4040,200
|
|
20240409,121700,443290915,4040,4040,4040,4040,1
|
|
20240409,121600,443286875,4040,4035,4040,4035,4
|
|
20240409,121500,443270730,4010,4015,4015,4010,60
|
|
20240409,121400,443030050,4050,4050,4050,4050,1
|
|
20240409,121300,443026000,4050,4050,4050,4050,0
|
|
20240409,121200,443026000,4050,4050,4050,4050,52
|
|
20240409,121100,442815400,4050,4045,4050,4045,2
|
|
20240409,121000,442807305,4050,4045,4050,4015,112
|
|
20240409,120900,442356475,4050,4050,4050,4050,15
|
|
20240409,120800,442295725,4050,4050,4060,4050,31
|
|
20240409,120700,442170140,4045,4045,4050,4045,27
|
|
20240409,120600,442060915,4060,4045,4060,4045,26
|
|
20240409,120500,441955630,4060,4050,4065,4050,131
|
|
20240409,120400,441423730,4015,4060,4070,4015,19
|
|
20240409,120300,441346730,4005,4055,4070,4005,44
|
|
20240409,120200,441168370,4055,4045,4055,4045,11
|
|
20240409,120100,441123825,4005,4005,4005,4005,110
|
|
20240409,120000,440683275,4005,4005,4005,4005,0
|
|
20240409,115900,440683275,4005,4005,4005,4005,0
|
|
20240409,115800,440683275,4005,4005,4005,4005,2
|
|
20240409,115700,440675265,4005,3985,4005,3970,65
|
|
20240409,115600,440416845,3990,3995,3995,3990,21
|
|
20240409,115500,440333050,4005,4035,4035,4005,1016
|
|
20240409,115400,436263750,4035,4035,4035,4035,2
|
|
20240409,115300,436255680,4055,4055,4055,4055,20
|
|
20240409,115200,436174580,4060,4060,4060,4060,0
|
|
20240409,115100,436174580,4060,4060,4060,4020,63
|
|
20240409,115000,435921130,4070,4070,4070,4070,0
|
|
20240409,114900,435921130,4070,4065,4070,4065,100
|
|
20240409,114800,435514135,4070,4070,4070,4070,1
|
|
20240409,114700,435510065,4070,4070,4070,4070,628
|
|
20240409,114600,432954105,4070,4070,4070,4070,1
|
|
20240409,114500,432950035,4065,4065,4075,4065,404
|
|
20240409,114400,431307740,4065,4055,4065,4055,3
|
|
20240409,114300,431295560,4060,4035,4065,4010,209
|
|
20240409,114200,430455385,4040,4090,4090,4040,11
|
|
20240409,114100,430410895,4100,4100,4100,4090,359
|
|
20240409,114000,428941530,4100,4090,4100,4075,1021
|
|
20240409,113900,424777250,4080,4075,4080,4070,235
|
|
20240409,113800,423819845,4070,4055,4080,4050,1456
|
|
20240409,113700,417899820,4055,4050,4060,4050,104
|
|
20240409,113600,417478390,4050,4035,4050,4035,503
|
|
20240409,113500,415448770,4035,4005,4035,4005,144
|
|
20240409,113400,414871310,4010,4000,4010,4000,215
|
|
20240409,113300,414011300,4000,4000,4000,4000,0
|
|
20240409,113200,414011300,4000,4000,4000,4000,0
|
|
20240409,113100,414011300,4000,3995,4000,3995,3
|
|
20240409,113000,413999310,3995,3995,3995,3995,0
|
|
20240409,112900,413999310,3995,3995,3995,3995,0
|
|
20240409,112800,413999310,3995,3995,3995,3995,0
|
|
20240409,112700,413999310,3995,3995,3995,3995,1
|
|
20240409,112600,413995315,3970,3990,3995,3970,21
|
|
20240409,112500,413911455,3995,3995,3995,3995,0
|
|
20240409,112400,413911455,3995,3995,3995,3965,883
|
|
20240409,112300,410400085,3990,3995,3995,3990,108
|
|
20240409,112200,409968940,4000,4000,4000,4000,1
|
|
20240409,112100,409964940,4000,4005,4005,4000,118
|
|
20240409,112000,409492790,4005,4005,4005,4005,50
|
|
20240409,111900,409292540,4005,4005,4005,4005,0
|
|
20240409,111800,409292540,4005,4005,4005,4005,1
|
|
20240409,111700,409288535,4010,4010,4010,4010,1
|
|
20240409,111600,409284525,4005,4005,4005,4005,2
|
|
20240409,111500,409276515,4005,4005,4005,4005,0
|
|
20240409,111400,409276515,4005,4005,4005,4005,9
|
|
20240409,111300,409240470,4010,4010,4010,4010,0
|
|
20240409,111200,409240470,4010,4005,4010,4000,60
|
|
20240409,111100,409000315,4005,4010,4010,4005,59
|
|
20240409,111000,408763975,4010,4005,4010,4005,128
|
|
20240409,110900,408250840,4005,4005,4005,4005,1
|
|
20240409,110800,408246835,4000,4000,4000,4000,0
|
|
20240409,110700,408246835,4000,4000,4000,4000,200
|
|
20240409,110600,407446835,4000,4000,4000,4000,9
|
|
20240409,110500,407410835,4000,4000,4000,4000,183
|
|
20240409,110400,406678835,4000,4000,4000,4000,1
|
|
20240409,110300,406674835,3970,4000,4005,3970,60
|
|
20240409,110200,406435915,4005,4005,4005,4005,0
|
|
20240409,110100,406435915,4005,4000,4005,4000,4
|
|
20240409,110000,406419900,3970,3970,3970,3970,115
|
|
20240409,105900,405963350,3950,3950,3950,3950,0
|
|
20240409,105800,405963350,3950,3950,3950,3950,31
|
|
20240409,105700,405840900,3950,3950,3950,3950,0
|
|
20240409,105600,405840900,3950,3950,3950,3950,201
|
|
20240409,105500,405046950,3950,3950,3950,3950,0
|
|
20240409,105400,405046950,3950,3970,3970,3950,620
|
|
20240409,105300,402594515,3970,3960,3970,3955,476
|
|
20240409,105200,400707510,3960,3960,3960,3960,0
|
|
20240409,105100,400707510,3960,3965,3965,3960,839
|
|
20240409,105000,397384195,3970,3970,3970,3970,1
|
|
20240409,104900,397380225,3980,3980,3980,3980,0
|
|
20240409,104800,397380225,3980,3980,3980,3980,0
|
|
20240409,104700,397380225,3980,3975,3980,3975,37
|
|
20240409,104600,397233020,3980,3980,3980,3980,1
|
|
20240409,104500,397229040,3965,3980,3980,3965,68
|
|
20240409,104400,396959290,3970,3975,3975,3970,330
|
|
20240409,104300,395648435,3980,3980,3980,3980,1
|
|
20240409,104200,395644455,3975,3975,3975,3975,1
|
|
20240409,104100,395640480,3970,3975,3975,3970,161
|
|
20240409,104000,395001305,3970,3980,3980,3970,49
|
|
20240409,103900,394806550,3980,3980,3980,3980,56
|
|
20240409,103800,394583670,3980,3980,3980,3980,1
|
|
20240409,103700,394579690,3980,3980,3980,3980,0
|
|
20240409,103600,394579690,3980,3980,3980,3980,0
|
|
20240409,103500,394579690,3980,3980,3980,3980,0
|
|
20240409,103400,394579690,3980,3980,3980,3980,0
|
|
20240409,103300,394579690,3980,3980,3980,3980,146
|
|
20240409,103200,393998610,3980,3980,3980,3980,0
|
|
20240409,103100,393998610,3980,3980,3980,3980,0
|
|
20240409,103000,393998610,3980,4000,4000,3980,559
|
|
20240409,102900,391771530,4005,4005,4005,4005,529
|
|
20240409,102800,389652885,4005,4005,4005,4005,166
|
|
20240409,102700,388988055,4005,4020,4020,4005,460
|
|
20240409,102600,387142830,4030,4030,4030,4030,9
|
|
20240409,102500,387106560,4025,4025,4025,4025,0
|
|
20240409,102400,387106560,4025,4025,4025,4025,74
|
|
20240409,102300,386808710,4025,4045,4045,4025,1164
|
|
20240409,102200,382109685,4045,4045,4045,4045,0
|
|
20240409,102100,382109685,4045,4045,4045,4045,12
|
|
20240409,102000,382061145,4050,4050,4050,4050,0
|
|
20240409,101900,382061145,4050,4050,4050,4050,292
|
|
20240409,101800,380878545,4050,4060,4060,4050,955
|
|
20240409,101700,377007165,4060,4065,4065,4060,996
|
|
20240409,101600,372961145,4070,4070,4070,4070,210
|
|
20240409,101500,372106445,4070,4070,4070,4070,623
|
|
20240409,101400,369570835,4070,4050,4070,4050,590
|
|
20240409,101300,367173695,4050,4055,4055,4050,50
|
|
20240409,101200,366971020,4055,4055,4055,4050,9
|
|
20240409,101100,366934530,4060,4045,4065,4040,801
|
|
20240409,101000,363689300,4045,4025,4045,4025,503
|
|
20240409,100900,361659620,4025,4025,4025,4025,150
|
|
20240409,100800,361055870,4025,4025,4025,4025,392
|
|
20240409,100700,359478070,4025,4025,4025,4025,420
|
|
20240409,100600,357787570,4025,4025,4025,4025,2
|
|
20240409,100500,357779520,4025,4025,4025,4025,1
|
|
20240409,100400,357775495,4025,4025,4025,4025,37
|
|
20240409,100300,357626570,4025,4015,4025,4005,203
|
|
20240409,100200,356813475,4025,4015,4025,4015,45
|
|
20240409,100100,356632760,4025,4005,4025,4005,576
|
|
20240409,100000,354320020,4000,3990,4000,3990,55
|
|
20240409,095900,354100540,3990,3995,3995,3965,875
|
|
20240409,095800,350625600,4000,4000,4000,4000,3
|
|
20240409,095700,350613600,3995,4000,4000,3995,210
|
|
20240409,095600,349773675,4000,4005,4005,4000,19
|
|
20240409,095500,349697585,4005,4005,4005,4005,2
|
|
20240409,095400,349689575,4015,4015,4015,4015,23
|
|
20240409,095300,349597230,4015,3995,4015,3995,107
|
|
20240409,095200,349167945,3995,4010,4010,3995,1117
|
|
20240409,095100,344702230,4015,4025,4025,4015,85
|
|
20240409,095000,344360775,4030,4035,4035,4030,216
|
|
20240409,094900,343490230,4030,4035,4035,4030,145
|
|
20240409,094800,342905220,4035,4040,4050,4035,155
|
|
20240409,094700,342278825,4050,4040,4050,4040,344
|
|
20240409,094600,340886655,4040,3970,4045,3970,2140
|
|
20240409,094500,332366140,3965,3935,3965,3935,561
|
|
20240409,094400,330147400,3935,3935,3935,3935,16
|
|
20240409,094300,330084440,3930,3940,3950,3930,1818
|
|
20240409,094200,322924840,3940,3960,3960,3940,2534
|
|
20240409,094100,312908515,3975,3980,3980,3955,697
|
|
20240409,094000,310147405,3980,3980,3980,3975,1218
|
|
20240409,093900,305299930,3980,4020,4020,3930,3762
|
|
20240409,093800,290348095,4015,4085,4090,4015,10082
|
|
20240409,093700,249312850,4085,4195,4220,4015,21067
|
|
20240409,093600,162322780,4190,4245,4250,4190,22817
|
|
20240409,093500,65887235,4165,4165,4165,4165,0
|
|
20240409,093400,65887235,4165,3930,4165,3930,4014
|
|
20240409,093300,49438345,3995,3910,3995,3910,4157
|
|
20240409,093200,33010955,3910,3890,3910,3890,777
|
|
20240409,093100,29974090,3860,3860,3860,3860,0
|
|
20240409,093000,29974090,3860,3860,3860,3860,0
|
|
20240409,092900,29974090,3860,3860,3860,3860,0
|
|
20240409,092800,29974090,3860,3860,3860,3860,0
|
|
20240409,092700,29974090,3860,3860,3860,3860,1000
|
|
20240409,092600,26114090,3895,3895,3895,3895,0
|
|
20240409,092500,26114090,3895,3900,3935,3895,1612
|
|
20240409,092400,19816150,3895,3880,3895,3880,738
|
|
20240409,092300,16942290,3885,3885,3885,3885,0
|
|
20240409,092200,16942290,3885,3865,3885,3865,1243
|
|
20240409,092100,12118980,3885,3885,3885,3885,0
|
|
20240409,092000,12118980,3885,3885,3885,3885,0
|
|
20240409,091900,12118980,3885,3885,3885,3885,0
|
|
20240409,091800,12118980,3885,3835,3885,3835,236
|
|
20240409,091700,11207285,3830,3830,3830,3830,1
|
|
20240409,091600,11203455,3830,3830,3830,3830,0
|
|
20240409,091500,11203455,3830,3830,3830,3830,0
|
|
20240409,091400,11203455,3830,3870,3870,3830,133
|
|
20240409,091300,10693855,3870,3870,3870,3870,0
|
|
20240409,091200,10693855,3870,3870,3870,3870,0
|
|
20240409,091100,10693855,3870,3870,3870,3870,1
|
|
20240409,091000,10689985,3885,3885,3885,3885,0
|
|
20240409,090900,10689985,3885,3885,3885,3885,0
|
|
20240409,090800,10689985,3885,3885,3885,3885,10
|
|
20240409,090700,10651135,3900,3900,3900,3900,0
|
|
20240409,090600,10651135,3900,3860,3900,3860,2320
|
|
20240409,090500,1640665,3880,3850,3880,3850,100
|
|
20240409,090400,1253070,3870,3835,3870,3835,126
|
|
20240409,090300,767945,3835,3835,3835,3835,6
|
|
20240409,090200,744935,3850,3850,3850,3850,35
|
|
20240409,090100,610185,3790,3785,3790,3785,135
|
|
20240409,090000,98540,3790,3790,3790,3790,26
|