663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200000,289994610,4135,4135,4135,4135,1210
|
|
20240404,195900,289994610,4135,4135,4135,4135,0
|
|
20240404,195800,289994610,4135,4135,4135,4135,0
|
|
20240404,195700,289994610,4135,4135,4135,4135,0
|
|
20240404,195600,289994610,4135,4135,4135,4135,0
|
|
20240404,195500,289994610,4135,4135,4135,4135,0
|
|
20240404,195400,289994610,4135,4135,4135,4135,0
|
|
20240404,195300,289994610,4135,4135,4135,4135,0
|
|
20240404,195200,289994610,4135,4135,4135,4135,0
|
|
20240404,195100,289994610,4135,4135,4135,4135,0
|
|
20240404,195000,289994610,4135,4135,4135,4135,0
|
|
20240404,194900,289994610,4135,4135,4135,4135,0
|
|
20240404,194800,289994610,4135,4135,4135,4135,0
|
|
20240404,194700,289994610,4135,4135,4135,4135,0
|
|
20240404,194600,289994610,4135,4135,4135,4135,0
|
|
20240404,194500,289994610,4135,4135,4135,4135,0
|
|
20240404,194400,289994610,4135,4135,4135,4135,0
|
|
20240404,194300,289994610,4135,4135,4135,4135,0
|
|
20240404,194200,289994610,4135,4135,4135,4135,0
|
|
20240404,194100,289994610,4135,4135,4135,4135,0
|
|
20240404,194000,289994610,4135,4135,4135,4135,0
|
|
20240404,193900,289994610,4135,4135,4135,4135,0
|
|
20240404,193800,289994610,4135,4135,4135,4135,0
|
|
20240404,193700,289994610,4135,4135,4135,4135,0
|
|
20240404,193600,289994610,4135,4135,4135,4135,0
|
|
20240404,193500,289994610,4135,4135,4135,4135,0
|
|
20240404,193400,289994610,4135,4135,4135,4135,0
|
|
20240404,193300,289994610,4135,4135,4135,4135,0
|
|
20240404,193200,289994610,4135,4135,4135,4135,0
|
|
20240404,193100,289994610,4135,4135,4135,4135,0
|
|
20240404,193000,289994610,4135,4135,4135,4135,1210
|
|
20240404,192900,289994610,4135,4135,4135,4135,0
|
|
20240404,192800,289994610,4135,4135,4135,4135,0
|
|
20240404,192700,289994610,4135,4135,4135,4135,0
|
|
20240404,192600,289994610,4135,4135,4135,4135,0
|
|
20240404,192500,289994610,4135,4135,4135,4135,0
|
|
20240404,192400,289994610,4135,4135,4135,4135,0
|
|
20240404,192300,289994610,4135,4135,4135,4135,0
|
|
20240404,192200,289994610,4135,4135,4135,4135,0
|
|
20240404,192100,289994610,4135,4135,4135,4135,0
|
|
20240404,192000,289994610,4135,4135,4135,4135,0
|
|
20240404,191900,289994610,4135,4135,4135,4135,0
|
|
20240404,191800,289994610,4135,4135,4135,4135,0
|
|
20240404,191700,289994610,4135,4135,4135,4135,0
|
|
20240404,191600,289994610,4135,4135,4135,4135,0
|
|
20240404,191500,289994610,4135,4135,4135,4135,0
|
|
20240404,191400,289994610,4135,4135,4135,4135,0
|
|
20240404,191300,289994610,4135,4135,4135,4135,0
|
|
20240404,191200,289994610,4135,4135,4135,4135,0
|
|
20240404,191100,289994610,4135,4135,4135,4135,0
|
|
20240404,191000,289994610,4135,4135,4135,4135,0
|
|
20240404,190900,289994610,4135,4135,4135,4135,0
|
|
20240404,190800,289994610,4135,4135,4135,4135,0
|
|
20240404,190700,289994610,4135,4135,4135,4135,0
|
|
20240404,190600,289994610,4135,4135,4135,4135,0
|
|
20240404,190500,289994610,4135,4135,4135,4135,0
|
|
20240404,190400,289994610,4135,4135,4135,4135,0
|
|
20240404,190300,289994610,4135,4135,4135,4135,0
|
|
20240404,190200,289994610,4135,4135,4135,4135,0
|
|
20240404,190100,289994610,4135,4135,4135,4135,0
|
|
20240404,190000,289994610,4135,4135,4135,4135,1210
|
|
20240404,185900,289994610,4135,4135,4135,4135,0
|
|
20240404,185800,289994610,4135,4135,4135,4135,0
|
|
20240404,185700,289994610,4135,4135,4135,4135,0
|
|
20240404,185600,289994610,4135,4135,4135,4135,0
|
|
20240404,185500,289994610,4135,4135,4135,4135,0
|
|
20240404,185400,289994610,4135,4135,4135,4135,0
|
|
20240404,185300,289994610,4135,4135,4135,4135,0
|
|
20240404,185200,289994610,4135,4135,4135,4135,0
|
|
20240404,185100,289994610,4135,4135,4135,4135,0
|
|
20240404,185000,289994610,4135,4135,4135,4135,0
|
|
20240404,184900,289994610,4135,4135,4135,4135,0
|
|
20240404,184800,289994610,4135,4135,4135,4135,0
|
|
20240404,184700,289994610,4135,4135,4135,4135,0
|
|
20240404,184600,289994610,4135,4135,4135,4135,0
|
|
20240404,184500,289994610,4135,4135,4135,4135,0
|
|
20240404,184400,289994610,4135,4135,4135,4135,0
|
|
20240404,184300,289994610,4135,4135,4135,4135,0
|
|
20240404,184200,289994610,4135,4135,4135,4135,0
|
|
20240404,184100,289994610,4135,4135,4135,4135,0
|
|
20240404,184000,289994610,4135,4135,4135,4135,0
|
|
20240404,183900,289994610,4135,4135,4135,4135,0
|
|
20240404,183800,289994610,4135,4135,4135,4135,0
|
|
20240404,183700,289994610,4135,4135,4135,4135,0
|
|
20240404,183600,289994610,4135,4135,4135,4135,0
|
|
20240404,183500,289994610,4135,4135,4135,4135,0
|
|
20240404,183400,289994610,4135,4135,4135,4135,0
|
|
20240404,183300,289994610,4135,4135,4135,4135,0
|
|
20240404,183200,289994610,4135,4135,4135,4135,0
|
|
20240404,183100,289994610,4135,4135,4135,4135,0
|
|
20240404,183000,289994610,4135,4135,4135,4135,1210
|
|
20240404,182900,289994610,4135,4135,4135,4135,0
|
|
20240404,182800,289994610,4135,4135,4135,4135,0
|
|
20240404,182700,289994610,4135,4135,4135,4135,0
|
|
20240404,182600,289994610,4135,4135,4135,4135,0
|
|
20240404,182500,289994610,4135,4135,4135,4135,0
|
|
20240404,182400,289994610,4135,4135,4135,4135,0
|
|
20240404,182300,289994610,4135,4135,4135,4135,0
|
|
20240404,182200,289994610,4135,4135,4135,4135,0
|
|
20240404,182100,289994610,4135,4135,4135,4135,0
|
|
20240404,182000,289994610,4135,4135,4135,4135,0
|
|
20240404,181900,289994610,4135,4135,4135,4135,0
|
|
20240404,181800,289994610,4135,4135,4135,4135,0
|
|
20240404,181700,289994610,4135,4135,4135,4135,0
|
|
20240404,181600,289994610,4135,4135,4135,4135,0
|
|
20240404,181500,289994610,4135,4135,4135,4135,0
|
|
20240404,181400,289994610,4135,4135,4135,4135,0
|
|
20240404,181300,289994610,4135,4135,4135,4135,0
|
|
20240404,181200,289994610,4135,4135,4135,4135,0
|
|
20240404,181100,289994610,4135,4135,4135,4135,0
|
|
20240404,181000,289994610,4135,4135,4135,4135,0
|
|
20240404,180900,289994610,4135,4135,4135,4135,0
|
|
20240404,180800,289994610,4135,4135,4135,4135,0
|
|
20240404,180700,289994610,4135,4135,4135,4135,0
|
|
20240404,180600,289994610,4135,4135,4135,4135,0
|
|
20240404,180500,289994610,4135,4135,4135,4135,0
|
|
20240404,180400,289994610,4135,4135,4135,4135,0
|
|
20240404,180300,289994610,4135,4135,4135,4135,0
|
|
20240404,180200,289994610,4135,4135,4135,4135,0
|
|
20240404,180100,289994610,4135,4135,4135,4135,0
|
|
20240404,180000,289994610,4135,4135,4135,4135,1210
|
|
20240404,175900,289994610,4135,4135,4135,4135,0
|
|
20240404,175800,289994610,4135,4135,4135,4135,0
|
|
20240404,175700,289994610,4135,4135,4135,4135,0
|
|
20240404,175600,289994610,4135,4135,4135,4135,0
|
|
20240404,175500,289994610,4135,4135,4135,4135,0
|
|
20240404,175400,289994610,4135,4135,4135,4135,0
|
|
20240404,175300,289994610,4135,4135,4135,4135,0
|
|
20240404,175200,289994610,4135,4135,4135,4135,0
|
|
20240404,175100,289994610,4135,4135,4135,4135,0
|
|
20240404,175000,289994610,4135,4135,4135,4135,0
|
|
20240404,174900,289994610,4135,4135,4135,4135,0
|
|
20240404,174800,289994610,4135,4135,4135,4135,0
|
|
20240404,174700,289994610,4135,4135,4135,4135,0
|
|
20240404,174600,289994610,4135,4135,4135,4135,0
|
|
20240404,174500,289994610,4135,4135,4135,4135,0
|
|
20240404,174400,289994610,4135,4135,4135,4135,0
|
|
20240404,174300,289994610,4135,4135,4135,4135,0
|
|
20240404,174200,289994610,4135,4135,4135,4135,0
|
|
20240404,174100,289994610,4135,4135,4135,4135,0
|
|
20240404,174000,289994610,4135,4135,4135,4135,0
|
|
20240404,173900,289994610,4135,4135,4135,4135,0
|
|
20240404,173800,289994610,4135,4135,4135,4135,0
|
|
20240404,173700,289994610,4135,4135,4135,4135,0
|
|
20240404,173600,289994610,4135,4135,4135,4135,0
|
|
20240404,173500,289994610,4135,4135,4135,4135,0
|
|
20240404,173400,289994610,4135,4135,4135,4135,0
|
|
20240404,173300,289994610,4135,4135,4135,4135,0
|
|
20240404,173200,289994610,4135,4135,4135,4135,0
|
|
20240404,173100,289994610,4135,4135,4135,4135,0
|
|
20240404,173000,289994610,4135,4135,4135,4135,1210
|
|
20240404,172900,289994610,4135,4135,4135,4135,0
|
|
20240404,172800,289994610,4135,4135,4135,4135,0
|
|
20240404,172700,289994610,4135,4135,4135,4135,0
|
|
20240404,172600,289994610,4135,4135,4135,4135,0
|
|
20240404,172500,289994610,4135,4135,4135,4135,0
|
|
20240404,172400,289994610,4135,4135,4135,4135,0
|
|
20240404,172300,289994610,4135,4135,4135,4135,0
|
|
20240404,172200,289994610,4135,4135,4135,4135,0
|
|
20240404,172100,289994610,4135,4135,4135,4135,0
|
|
20240404,172000,289994610,4135,4135,4135,4135,0
|
|
20240404,171900,289994610,4135,4135,4135,4135,0
|
|
20240404,171800,289994610,4135,4135,4135,4135,0
|
|
20240404,171700,289994610,4135,4135,4135,4135,0
|
|
20240404,171600,289994610,4135,4135,4135,4135,0
|
|
20240404,171500,289994610,4135,4135,4135,4135,0
|
|
20240404,171400,289994610,4135,4135,4135,4135,0
|
|
20240404,171300,289994610,4135,4135,4135,4135,0
|
|
20240404,171200,289994610,4135,4135,4135,4135,0
|
|
20240404,171100,289994610,4135,4135,4135,4135,0
|
|
20240404,171000,289994610,4135,4135,4135,4135,0
|
|
20240404,170900,289994610,4135,4135,4135,4135,0
|
|
20240404,170800,289994610,4135,4135,4135,4135,0
|
|
20240404,170700,289994610,4135,4135,4135,4135,0
|
|
20240404,170600,289994610,4135,4135,4135,4135,0
|
|
20240404,170500,289994610,4135,4135,4135,4135,0
|
|
20240404,170400,289994610,4135,4135,4135,4135,0
|
|
20240404,170300,289994610,4135,4135,4135,4135,0
|
|
20240404,170200,289994610,4135,4135,4135,4135,0
|
|
20240404,170100,289994610,4135,4135,4135,4135,0
|
|
20240404,170000,289994610,4135,4135,4135,4135,1210
|
|
20240404,165900,289994610,4135,4135,4135,4135,0
|
|
20240404,165800,289994610,4135,4135,4135,4135,0
|
|
20240404,165700,289994610,4135,4135,4135,4135,0
|
|
20240404,165600,289994610,4135,4135,4135,4135,0
|
|
20240404,165500,289994610,4135,4135,4135,4135,0
|
|
20240404,165400,289994610,4135,4135,4135,4135,0
|
|
20240404,165300,289994610,4135,4135,4135,4135,0
|
|
20240404,165200,289994610,4135,4135,4135,4135,0
|
|
20240404,165100,289994610,4135,4135,4135,4135,0
|
|
20240404,165000,289994610,4135,4135,4135,4135,0
|
|
20240404,164900,289994610,4135,4135,4135,4135,0
|
|
20240404,164800,289994610,4135,4135,4135,4135,0
|
|
20240404,164700,289994610,4135,4135,4135,4135,0
|
|
20240404,164600,289994610,4135,4135,4135,4135,0
|
|
20240404,164500,289994610,4135,4135,4135,4135,0
|
|
20240404,164400,289994610,4135,4135,4135,4135,0
|
|
20240404,164300,289994610,4135,4135,4135,4135,0
|
|
20240404,164200,289994610,4135,4135,4135,4135,0
|
|
20240404,164100,289994610,4135,4135,4135,4135,0
|
|
20240404,164000,289994610,4135,4135,4135,4135,0
|
|
20240404,163900,289994610,4135,4135,4135,4135,0
|
|
20240404,163800,289994610,4135,4135,4135,4135,0
|
|
20240404,163700,289994610,4135,4135,4135,4135,0
|
|
20240404,163600,289994610,4135,4135,4135,4135,0
|
|
20240404,163500,289994610,4135,4135,4135,4135,0
|
|
20240404,163400,289994610,4135,4135,4135,4135,0
|
|
20240404,163300,289994610,4135,4135,4135,4135,0
|
|
20240404,163200,289994610,4135,4135,4135,4135,0
|
|
20240404,163100,289994610,4135,4135,4135,4135,0
|
|
20240404,163000,289994610,4135,4135,4135,4135,1210
|
|
20240404,162900,289994610,4135,4135,4135,4135,0
|
|
20240404,162800,289994610,4135,4135,4135,4135,0
|
|
20240404,162700,289994610,4135,4135,4135,4135,0
|
|
20240404,162600,289994610,4135,4135,4135,4135,0
|
|
20240404,162500,289994610,4135,4135,4135,4135,0
|
|
20240404,162400,289994610,4135,4135,4135,4135,0
|
|
20240404,162300,289994610,4135,4135,4135,4135,0
|
|
20240404,162200,289994610,4135,4135,4135,4135,0
|
|
20240404,162100,289994610,4135,4135,4135,4135,0
|
|
20240404,162000,289994610,4135,4135,4135,4135,0
|
|
20240404,161900,289994610,4135,4135,4135,4135,0
|
|
20240404,161800,289994610,4135,4135,4135,4135,0
|
|
20240404,161700,289994610,4135,4135,4135,4135,0
|
|
20240404,161600,289994610,4135,4135,4135,4135,0
|
|
20240404,161500,289994610,4135,4135,4135,4135,0
|
|
20240404,161400,289994610,4135,4135,4135,4135,0
|
|
20240404,161300,289994610,4135,4135,4135,4135,0
|
|
20240404,161200,289994610,4135,4135,4135,4135,0
|
|
20240404,161100,289994610,4135,4135,4135,4135,0
|
|
20240404,161000,289994610,4135,4135,4135,4135,0
|
|
20240404,160900,289994610,4135,4135,4135,4135,0
|
|
20240404,160800,289994610,4135,4135,4135,4135,0
|
|
20240404,160700,289994610,4135,4135,4135,4135,0
|
|
20240404,160600,289994610,4135,4135,4135,4135,0
|
|
20240404,160500,289994610,4135,4135,4135,4135,0
|
|
20240404,160400,289994610,4135,4135,4135,4135,0
|
|
20240404,160300,289994610,4135,4135,4135,4135,0
|
|
20240404,160200,289994610,4135,4135,4135,4135,0
|
|
20240404,160100,289994610,4135,4135,4135,4135,0
|
|
20240404,160000,289994610,4135,4135,4135,4135,1210
|
|
20240404,155900,289994610,4135,4135,4135,4135,0
|
|
20240404,155800,289994610,4135,4135,4135,4135,0
|
|
20240404,155700,289994610,4135,4135,4135,4135,0
|
|
20240404,155600,289994610,4135,4135,4135,4135,0
|
|
20240404,155500,289994610,4135,4135,4135,4135,0
|
|
20240404,155400,289994610,4135,4135,4135,4135,0
|
|
20240404,155300,289994610,4135,4135,4135,4135,0
|
|
20240404,155200,289994610,4135,4135,4135,4135,0
|
|
20240404,155100,289994610,4135,4135,4135,4135,0
|
|
20240404,155000,289994610,4135,4135,4135,4135,0
|
|
20240404,154900,289994610,4135,4135,4135,4135,0
|
|
20240404,154800,289994610,4135,4135,4135,4135,0
|
|
20240404,154700,289994610,4135,4135,4135,4135,0
|
|
20240404,154600,289994610,4135,4135,4135,4135,0
|
|
20240404,154500,289994610,4135,4135,4135,4135,0
|
|
20240404,154400,289994610,4135,4135,4135,4135,0
|
|
20240404,154300,289994610,4135,4135,4135,4135,0
|
|
20240404,154200,289994610,4135,4135,4135,4135,0
|
|
20240404,154100,289994610,4135,4135,4135,4135,0
|
|
20240404,154000,289994610,4135,4135,4135,4135,0
|
|
20240404,153900,289994610,4135,4135,4135,4135,0
|
|
20240404,153800,289994610,4135,4135,4135,4135,0
|
|
20240404,153700,289994610,4135,4135,4135,4135,0
|
|
20240404,153600,289994610,4135,4135,4135,4135,0
|
|
20240404,153500,289994610,4135,4135,4135,4135,0
|
|
20240404,153400,289994610,4135,4135,4135,4135,0
|
|
20240404,153300,289994610,4135,4135,4135,4135,0
|
|
20240404,153200,289994610,4135,4135,4135,4135,0
|
|
20240404,153100,289994610,4135,4135,4135,4135,0
|
|
20240404,153000,289994610,4135,4135,4135,4135,2420
|
|
20240404,152900,284991260,4140,4140,4140,4140,0
|
|
20240404,152800,284991260,4140,4140,4140,4140,0
|
|
20240404,152700,284991260,4140,4140,4140,4140,0
|
|
20240404,152600,284991260,4140,4140,4140,4140,0
|
|
20240404,152500,284991260,4140,4140,4140,4140,0
|
|
20240404,152400,284991260,4140,4140,4140,4140,0
|
|
20240404,152300,284991260,4140,4140,4140,4140,0
|
|
20240404,152200,284991260,4140,4140,4140,4140,0
|
|
20240404,152100,284991260,4140,4140,4140,4140,0
|
|
20240404,152000,284991260,4140,4140,4140,4140,0
|
|
20240404,151900,284991260,4140,4140,4140,4140,5
|
|
20240404,151800,284970560,4140,4135,4145,4135,4
|
|
20240404,151700,284954000,4140,4140,4145,4140,312
|
|
20240404,151600,283662165,4140,4140,4140,4140,476
|
|
20240404,151500,281691525,4140,4140,4140,4135,76
|
|
20240404,151400,281377240,4135,4135,4135,4135,10
|
|
20240404,151300,281335890,4135,4135,4135,4135,546
|
|
20240404,151200,279078180,4140,4140,4140,4140,24
|
|
20240404,151100,278978820,4140,4140,4140,4140,483
|
|
20240404,151000,276979200,4135,4135,4135,4135,0
|
|
20240404,150900,276979200,4135,4135,4135,4135,0
|
|
20240404,150800,276979200,4135,4135,4135,4135,48
|
|
20240404,150700,276780720,4135,4140,4140,4135,53
|
|
20240404,150600,276561560,4140,4140,4140,4140,1
|
|
20240404,150500,276557420,4125,4125,4125,4125,0
|
|
20240404,150400,276557420,4125,4130,4130,4125,2059
|
|
20240404,150300,268054070,4135,4135,4135,4135,13
|
|
20240404,150200,268000315,4135,4135,4135,4135,33
|
|
20240404,150100,267863860,4135,4135,4135,4135,501
|
|
20240404,150000,265792225,4135,4135,4135,4135,98
|
|
20240404,145900,265386995,4130,4130,4130,4130,0
|
|
20240404,145800,265386995,4130,4130,4130,4130,0
|
|
20240404,145700,265386995,4130,4135,4135,4130,3
|
|
20240404,145600,265374595,4130,4130,4130,4130,0
|
|
20240404,145500,265374595,4130,4130,4130,4130,0
|
|
20240404,145400,265374595,4130,4130,4130,4130,0
|
|
20240404,145300,265374595,4130,4130,4130,4130,0
|
|
20240404,145200,265374595,4130,4130,4130,4130,0
|
|
20240404,145100,265374595,4130,4130,4130,4130,0
|
|
20240404,145000,265374595,4130,4130,4130,4130,0
|
|
20240404,144900,265374595,4130,4130,4130,4130,0
|
|
20240404,144800,265374595,4130,4135,4135,4130,200
|
|
20240404,144700,264548005,4135,4135,4135,4135,137
|
|
20240404,144600,263981510,4135,4135,4135,4135,13
|
|
20240404,144500,263927755,4140,4140,4140,4140,241
|
|
20240404,144400,262930015,4140,4140,4140,4140,3
|
|
20240404,144300,262917595,4140,4135,4140,4135,308
|
|
20240404,144200,261643960,4135,4135,4135,4135,0
|
|
20240404,144100,261643960,4135,4135,4135,4135,0
|
|
20240404,144000,261643960,4135,4135,4135,4135,40
|
|
20240404,143900,261478560,4135,4130,4135,4130,301
|
|
20240404,143800,260234425,4125,4125,4125,4125,0
|
|
20240404,143700,260234425,4125,4125,4125,4125,0
|
|
20240404,143600,260234425,4125,4125,4125,4125,0
|
|
20240404,143500,260234425,4125,4130,4130,4125,663
|
|
20240404,143400,257498740,4135,4135,4135,4135,0
|
|
20240404,143300,257498740,4135,4135,4135,4135,0
|
|
20240404,143200,257498740,4135,4135,4135,4135,0
|
|
20240404,143100,257498740,4135,4135,4135,4135,0
|
|
20240404,143000,257498740,4135,4135,4135,4135,0
|
|
20240404,142900,257498740,4135,4135,4135,4135,424
|
|
20240404,142800,255745500,4130,4130,4130,4130,0
|
|
20240404,142700,255745500,4130,4130,4130,4130,1072
|
|
20240404,142600,251318140,4135,4135,4135,4135,0
|
|
20240404,142500,251318140,4135,4135,4135,4135,100
|
|
20240404,142400,250904640,4130,4135,4135,4130,398
|
|
20240404,142300,249260070,4135,4135,4135,4135,82
|
|
20240404,142200,248921000,4135,4135,4135,4135,0
|
|
20240404,142100,248921000,4135,4135,4135,4135,0
|
|
20240404,142000,248921000,4135,4135,4135,4135,0
|
|
20240404,141900,248921000,4135,4135,4135,4135,270
|
|
20240404,141800,247804550,4135,4135,4135,4135,108
|
|
20240404,141700,247357970,4135,4135,4135,4135,800
|
|
20240404,141600,244049970,4140,4140,4140,4140,114
|
|
20240404,141500,243578010,4140,4140,4140,4140,100
|
|
20240404,141400,243164010,4140,4140,4140,4140,0
|
|
20240404,141300,243164010,4140,4140,4140,4140,28
|
|
20240404,141200,243048090,4140,4140,4140,4140,27
|
|
20240404,141100,242936310,4140,4140,4140,4140,0
|
|
20240404,141000,242936310,4140,4140,4140,4140,71
|
|
20240404,140900,242642370,4135,4135,4135,4135,8
|
|
20240404,140800,242609290,4135,4135,4135,4135,0
|
|
20240404,140700,242609290,4135,4135,4135,4135,0
|
|
20240404,140600,242609290,4135,4135,4135,4135,1
|
|
20240404,140500,242605155,4140,4140,4140,4140,0
|
|
20240404,140400,242605155,4140,4140,4140,4135,27
|
|
20240404,140300,242493380,4140,4140,4140,4140,0
|
|
20240404,140200,242493380,4140,4140,4140,4140,10
|
|
20240404,140100,242451980,4140,4140,4140,4140,100
|
|
20240404,140000,242037980,4140,4140,4140,4140,0
|
|
20240404,135900,242037980,4140,4140,4140,4140,5
|
|
20240404,135800,242017280,4140,4140,4140,4140,0
|
|
20240404,135700,242017280,4140,4140,4140,4140,18
|
|
20240404,135600,241942760,4140,4140,4140,4140,0
|
|
20240404,135500,241942760,4140,4140,4140,4140,0
|
|
20240404,135400,241942760,4140,4140,4140,4140,85
|
|
20240404,135300,241590860,4145,4145,4145,4145,5
|
|
20240404,135200,241570135,4145,4145,4145,4145,0
|
|
20240404,135100,241570135,4145,4145,4145,4145,1
|
|
20240404,135000,241565990,4145,4145,4145,4145,48
|
|
20240404,134900,241367030,4145,4145,4145,4145,0
|
|
20240404,134800,241367030,4145,4145,4145,4145,0
|
|
20240404,134700,241367030,4145,4145,4145,4145,0
|
|
20240404,134600,241367030,4145,4145,4145,4145,1
|
|
20240404,134500,241362885,4145,4145,4145,4145,0
|
|
20240404,134400,241362885,4145,4145,4145,4145,0
|
|
20240404,134300,241362885,4145,4145,4145,4145,0
|
|
20240404,134200,241362885,4145,4135,4145,4130,4447
|
|
20240404,134100,222979715,4140,4140,4140,4140,140
|
|
20240404,134000,222400115,4140,4140,4140,4140,0
|
|
20240404,133900,222400115,4140,4140,4140,4140,1
|
|
20240404,133800,222395975,4140,4140,4140,4135,32
|
|
20240404,133700,222263500,4140,4140,4140,4140,438
|
|
20240404,133600,220450180,4145,4145,4145,4145,1645
|
|
20240404,133500,213631655,4150,4150,4150,4150,0
|
|
20240404,133400,213631655,4150,4150,4150,4150,15
|
|
20240404,133300,213569405,4155,4155,4155,4155,0
|
|
20240404,133200,213569405,4155,4155,4155,4155,0
|
|
20240404,133100,213569405,4155,4155,4155,4155,0
|
|
20240404,133000,213569405,4155,4150,4155,4135,1844
|
|
20240404,132900,205933290,4150,4150,4150,4150,0
|
|
20240404,132800,205933290,4150,4150,4150,4150,0
|
|
20240404,132700,205933290,4150,4150,4150,4150,188
|
|
20240404,132600,205153090,4150,4145,4150,4145,141
|
|
20240404,132500,204567950,4145,4145,4145,4145,2
|
|
20240404,132400,204559660,4145,4145,4145,4145,38
|
|
20240404,132300,204402150,4140,4140,4140,4140,230
|
|
20240404,132200,203449950,4140,4145,4145,4140,303
|
|
20240404,132100,202194030,4150,4150,4150,4150,10
|
|
20240404,132000,202152530,4150,4150,4150,4150,2
|
|
20240404,131900,202144230,4140,4145,4145,4140,721
|
|
20240404,131800,199156560,4140,4145,4145,4140,57
|
|
20240404,131700,198920575,4145,4145,4145,4145,2
|
|
20240404,131600,198912285,4145,4140,4145,4140,46
|
|
20240404,131500,198721715,4145,4145,4145,4145,10
|
|
20240404,131400,198680265,4140,4140,4140,4140,52
|
|
20240404,131300,198464985,4145,4145,4145,4145,0
|
|
20240404,131200,198464985,4145,4145,4145,4145,0
|
|
20240404,131100,198464985,4145,4145,4145,4140,330
|
|
20240404,131000,197098155,4145,4145,4145,4145,305
|
|
20240404,130900,195833930,4150,4150,4150,4150,1
|
|
20240404,130800,195829780,4145,4145,4150,4140,1033
|
|
20240404,130700,191551605,4145,4145,4145,4145,0
|
|
20240404,130600,191551605,4145,4145,4145,4145,0
|
|
20240404,130500,191551605,4145,4145,4145,4145,0
|
|
20240404,130400,191551605,4145,4145,4145,4145,0
|
|
20240404,130300,191551605,4145,4145,4145,4145,1
|
|
20240404,130200,191547460,4145,4145,4145,4145,0
|
|
20240404,130100,191547460,4145,4145,4145,4145,0
|
|
20240404,130000,191547460,4145,4145,4145,4145,1
|
|
20240404,125900,191543315,4145,4145,4145,4145,0
|
|
20240404,125800,191543315,4145,4150,4150,4145,1779
|
|
20240404,125700,184168440,4155,4155,4155,4155,0
|
|
20240404,125600,184168440,4155,4155,4155,4155,20
|
|
20240404,125500,184085340,4150,4150,4150,4150,34
|
|
20240404,125400,183944240,4150,4150,4150,4150,2
|
|
20240404,125300,183935940,4150,4155,4155,4150,663
|
|
20240404,125200,181184260,4155,4155,4155,4155,188
|
|
20240404,125100,180403120,4160,4160,4160,4160,0
|
|
20240404,125000,180403120,4160,4160,4160,4160,3
|
|
20240404,124900,180390640,4160,4160,4160,4160,0
|
|
20240404,124800,180390640,4160,4160,4160,4160,20
|
|
20240404,124700,180307440,4160,4160,4160,4160,2
|
|
20240404,124600,180299120,4155,4155,4155,4155,20
|
|
20240404,124500,180216020,4150,4150,4150,4150,0
|
|
20240404,124400,180216020,4150,4150,4150,4150,131
|
|
20240404,124300,179672370,4150,4145,4150,4145,31
|
|
20240404,124200,179543870,4150,4150,4150,4150,48
|
|
20240404,124100,179344670,4150,4150,4150,4150,15
|
|
20240404,124000,179282420,4145,4145,4145,4145,474
|
|
20240404,123900,177317690,4150,4150,4150,4150,77
|
|
20240404,123800,176998140,4150,4150,4150,4150,3
|
|
20240404,123700,176985690,4145,4145,4145,4145,10
|
|
20240404,123600,176944240,4150,4145,4150,4145,505
|
|
20240404,123500,174848495,4145,4150,4150,4145,1829
|
|
20240404,123400,167259370,4150,4150,4150,4150,339
|
|
20240404,123300,165852520,4150,4150,4150,4150,4
|
|
20240404,123200,165835920,4150,4150,4150,4150,0
|
|
20240404,123100,165835920,4150,4155,4155,4150,1567
|
|
20240404,123000,159332855,4160,4160,4160,4160,0
|
|
20240404,122900,159332855,4160,4160,4160,4160,50
|
|
20240404,122800,159124855,4160,4160,4160,4160,100
|
|
20240404,122700,158708855,4165,4165,4165,4165,0
|
|
20240404,122600,158708855,4165,4165,4165,4165,1
|
|
20240404,122500,158704690,4150,4150,4150,4150,0
|
|
20240404,122400,158704690,4150,4150,4150,4150,6
|
|
20240404,122300,158679790,4150,4155,4155,4150,338
|
|
20240404,122200,157276970,4150,4150,4150,4150,0
|
|
20240404,122100,157276970,4150,4155,4155,4150,1190
|
|
20240404,122000,152337720,4155,4155,4155,4150,422
|
|
20240404,121900,150584530,4150,4150,4150,4150,0
|
|
20240404,121800,150584530,4150,4150,4150,4150,0
|
|
20240404,121700,150584530,4150,4150,4150,4150,0
|
|
20240404,121600,150584530,4150,4150,4150,4150,0
|
|
20240404,121500,150584530,4150,4150,4150,4150,0
|
|
20240404,121400,150584530,4150,4170,4170,4150,6500
|
|
20240404,121300,123556355,4175,4175,4175,4175,0
|
|
20240404,121200,123556355,4175,4175,4175,4175,0
|
|
20240404,121100,123556355,4175,4175,4175,4175,0
|
|
20240404,121000,123556355,4175,4170,4175,4170,46
|
|
20240404,120900,123364370,4170,4170,4170,4170,0
|
|
20240404,120800,123364370,4170,4170,4170,4170,0
|
|
20240404,120700,123364370,4170,4170,4170,4170,0
|
|
20240404,120600,123364370,4170,4170,4170,4170,0
|
|
20240404,120500,123364370,4170,4170,4170,4170,0
|
|
20240404,120400,123364370,4170,4170,4170,4170,40
|
|
20240404,120300,123197570,4160,4160,4160,4160,0
|
|
20240404,120200,123197570,4160,4165,4165,4160,447
|
|
20240404,120100,121336020,4175,4175,4175,4175,0
|
|
20240404,120000,121336020,4175,4175,4175,4165,1191
|
|
20240404,115900,116372450,4175,4175,4175,4175,30
|
|
20240404,115800,116247200,4170,4175,4175,4170,500
|
|
20240404,115700,114161550,4175,4175,4175,4175,0
|
|
20240404,115600,114161550,4175,4175,4175,4175,0
|
|
20240404,115500,114161550,4175,4175,4175,4175,1
|
|
20240404,115400,114157375,4175,4175,4175,4175,500
|
|
20240404,115300,112069875,4180,4180,4180,4180,125
|
|
20240404,115200,111547375,4180,4180,4180,4180,1
|
|
20240404,115100,111543195,4180,4180,4180,4180,0
|
|
20240404,115000,111543195,4180,4180,4180,4180,0
|
|
20240404,114900,111543195,4180,4180,4180,4180,142
|
|
20240404,114800,110949635,4180,4185,4185,4180,1524
|
|
20240404,114700,104579195,4185,4185,4185,4185,180
|
|
20240404,114600,103825895,4190,4190,4190,4190,0
|
|
20240404,114500,103825895,4190,4190,4190,4190,0
|
|
20240404,114400,103825895,4190,4190,4190,4190,32
|
|
20240404,114300,103691815,4185,4185,4185,4185,0
|
|
20240404,114200,103691815,4185,4185,4185,4185,0
|
|
20240404,114100,103691815,4185,4185,4185,4185,0
|
|
20240404,114000,103691815,4185,4185,4185,4185,200
|
|
20240404,113900,102854815,4185,4185,4185,4185,179
|
|
20240404,113800,102105700,4185,4185,4185,4185,120
|
|
20240404,113700,101603500,4185,4185,4185,4185,0
|
|
20240404,113600,101603500,4185,4185,4185,4185,0
|
|
20240404,113500,101603500,4185,4185,4185,4185,100
|
|
20240404,113400,101185000,4185,4185,4185,4180,96
|
|
20240404,113300,100783420,4185,4185,4185,4185,934
|
|
20240404,113200,96874630,4190,4190,4190,4190,0
|
|
20240404,113100,96874630,4190,4190,4190,4190,0
|
|
20240404,113000,96874630,4190,4190,4190,4190,0
|
|
20240404,112900,96874630,4190,4190,4190,4190,100
|
|
20240404,112800,96455630,4190,4190,4190,4190,0
|
|
20240404,112700,96455630,4190,4190,4190,4190,0
|
|
20240404,112600,96455630,4190,4190,4190,4190,261
|
|
20240404,112500,95362040,4190,4190,4190,4190,0
|
|
20240404,112400,95362040,4190,4190,4190,4190,100
|
|
20240404,112300,94943040,4190,4190,4190,4190,0
|
|
20240404,112200,94943040,4190,4195,4195,4190,131
|
|
20240404,112100,94393695,4195,4195,4195,4195,0
|
|
20240404,112000,94393695,4195,4195,4195,4195,351
|
|
20240404,111900,92921250,4195,4195,4195,4195,0
|
|
20240404,111800,92921250,4195,4195,4195,4195,0
|
|
20240404,111700,92921250,4195,4195,4195,4195,0
|
|
20240404,111600,92921250,4195,4195,4195,4195,102
|
|
20240404,111500,92493360,4200,4200,4200,4200,0
|
|
20240404,111400,92493360,4200,4200,4200,4200,0
|
|
20240404,111300,92493360,4200,4200,4200,4200,0
|
|
20240404,111200,92493360,4200,4200,4200,4200,0
|
|
20240404,111100,92493360,4200,4200,4200,4200,1
|
|
20240404,111000,92489160,4200,4200,4200,4200,0
|
|
20240404,110900,92489160,4200,4190,4200,4190,9
|
|
20240404,110800,92451430,4200,4200,4200,4200,0
|
|
20240404,110700,92451430,4200,4200,4200,4200,301
|
|
20240404,110600,91187230,4200,4200,4200,4200,12
|
|
20240404,110500,91136830,4200,4200,4200,4200,0
|
|
20240404,110400,91136830,4200,4200,4200,4200,0
|
|
20240404,110300,91136830,4200,4200,4200,4200,0
|
|
20240404,110200,91136830,4200,4200,4200,4200,0
|
|
20240404,110100,91136830,4200,4200,4200,4200,0
|
|
20240404,110000,91136830,4200,4200,4200,4200,0
|
|
20240404,105900,91136830,4200,4190,4200,4190,796
|
|
20240404,105800,87796590,4185,4185,4185,4185,0
|
|
20240404,105700,87796590,4185,4185,4185,4185,0
|
|
20240404,105600,87796590,4185,4185,4185,4185,0
|
|
20240404,105500,87796590,4185,4185,4185,4185,0
|
|
20240404,105400,87796590,4185,4185,4185,4185,0
|
|
20240404,105300,87796590,4185,4185,4185,4185,70
|
|
20240404,105200,87503640,4185,4185,4185,4185,0
|
|
20240404,105100,87503640,4185,4185,4185,4185,0
|
|
20240404,105000,87503640,4185,4185,4185,4185,0
|
|
20240404,104900,87503640,4185,4185,4185,4185,0
|
|
20240404,104800,87503640,4185,4185,4185,4185,35
|
|
20240404,104700,87357165,4185,4185,4185,4185,0
|
|
20240404,104600,87357165,4185,4185,4185,4185,0
|
|
20240404,104500,87357165,4185,4190,4190,4185,431
|
|
20240404,104400,85552430,4190,4190,4190,4190,281
|
|
20240404,104300,84375040,4200,4200,4200,4200,0
|
|
20240404,104200,84375040,4200,4200,4200,4200,120
|
|
20240404,104100,83871040,4190,4190,4190,4190,1
|
|
20240404,104000,83866850,4190,4190,4190,4190,445
|
|
20240404,103900,82002300,4190,4190,4190,4190,0
|
|
20240404,103800,82002300,4190,4190,4190,4190,108
|
|
20240404,103700,81549780,4190,4195,4195,4190,34
|
|
20240404,103600,81407315,4195,4195,4195,4195,100
|
|
20240404,103500,80987815,4195,4195,4195,4195,0
|
|
20240404,103400,80987815,4195,4195,4195,4195,0
|
|
20240404,103300,80987815,4195,4195,4195,4195,724
|
|
20240404,103200,77950635,4195,4195,4195,4195,600
|
|
20240404,103100,75433635,4195,4195,4195,4195,350
|
|
20240404,103000,73965385,4195,4200,4200,4195,11
|
|
20240404,102900,73919190,4200,4200,4200,4200,100
|
|
20240404,102800,73499190,4200,4200,4200,4200,1
|
|
20240404,102700,73494990,4195,4195,4200,4195,1215
|
|
20240404,102600,68398030,4195,4190,4195,4190,341
|
|
20240404,102500,66967785,4195,4195,4195,4195,9
|
|
20240404,102400,66930030,4195,4195,4195,4195,0
|
|
20240404,102300,66930030,4195,4195,4195,4195,4
|
|
20240404,102200,66913250,4195,4195,4195,4195,0
|
|
20240404,102100,66913250,4195,4195,4195,4195,0
|
|
20240404,102000,66913250,4195,4195,4195,4195,1
|
|
20240404,101900,66909055,4190,4190,4190,4190,0
|
|
20240404,101800,66909055,4190,4190,4190,4190,1
|
|
20240404,101700,66904865,4190,4190,4190,4190,501
|
|
20240404,101600,64805675,4190,4190,4190,4190,0
|
|
20240404,101500,64805675,4190,4190,4190,4190,0
|
|
20240404,101400,64805675,4190,4190,4190,4190,1
|
|
20240404,101300,64801485,4190,4190,4190,4185,315
|
|
20240404,101200,63482685,4190,4190,4190,4190,1297
|
|
20240404,101100,58048255,4190,4190,4190,4190,33
|
|
20240404,101000,57909985,4190,4190,4190,4190,29
|
|
20240404,100900,57788475,4200,4195,4200,4190,373
|
|
20240404,100800,56224780,4195,4200,4200,4195,444
|
|
20240404,100700,54361950,4200,4200,4200,4200,0
|
|
20240404,100600,54361950,4200,4200,4200,4200,0
|
|
20240404,100500,54361950,4200,4200,4200,4200,120
|
|
20240404,100400,53857950,4210,4200,4210,4200,7
|
|
20240404,100300,53828500,4210,4210,4210,4210,0
|
|
20240404,100200,53828500,4210,4210,4210,4210,0
|
|
20240404,100100,53828500,4210,4210,4210,4210,23
|
|
20240404,100000,53731670,4210,4210,4210,4210,1
|
|
20240404,095900,53727460,4210,4210,4210,4210,0
|
|
20240404,095800,53727460,4210,4210,4210,4210,0
|
|
20240404,095700,53727460,4210,4210,4210,4210,0
|
|
20240404,095600,53727460,4210,4210,4210,4210,1
|
|
20240404,095500,53723250,4210,4210,4210,4210,7
|
|
20240404,095400,53693780,4200,4200,4200,4200,0
|
|
20240404,095300,53693780,4200,4200,4200,4200,50
|
|
20240404,095200,53483780,4200,4200,4200,4200,0
|
|
20240404,095100,53483780,4200,4200,4200,4200,1000
|
|
20240404,095000,49283780,4200,4205,4210,4200,734
|
|
20240404,094900,46200245,4205,4205,4205,4205,0
|
|
20240404,094800,46200245,4205,4205,4205,4205,0
|
|
20240404,094700,46200245,4205,4205,4205,4205,99
|
|
20240404,094600,45783950,4205,4205,4205,4205,1
|
|
20240404,094500,45779745,4205,4215,4215,4205,100
|
|
20240404,094400,45359085,4215,4215,4215,4215,0
|
|
20240404,094300,45359085,4215,4215,4215,4215,0
|
|
20240404,094200,45359085,4215,4215,4215,4215,16
|
|
20240404,094100,45291645,4210,4210,4210,4210,0
|
|
20240404,094000,45291645,4210,4210,4210,4210,0
|
|
20240404,093900,45291645,4210,4220,4220,4210,555
|
|
20240404,093800,42954795,4210,4210,4210,4210,0
|
|
20240404,093700,42954795,4210,4220,4220,4210,100
|
|
20240404,093600,42533735,4205,4230,4270,4205,642
|
|
20240404,093500,39819550,4230,4225,4230,4225,561
|
|
20240404,093400,37446765,4225,4205,4225,4190,2072
|
|
20240404,093300,28750240,4225,4225,4225,4225,0
|
|
20240404,093200,28750240,4225,4200,4225,4200,554
|
|
20240404,093100,26416765,4205,4205,4205,4205,358
|
|
20240404,093000,24911375,4205,4210,4210,4205,583
|
|
20240404,092900,22459665,4220,4220,4220,4220,0
|
|
20240404,092800,22459665,4220,4220,4220,4220,0
|
|
20240404,092700,22459665,4220,4220,4220,4220,2
|
|
20240404,092600,22451225,4220,4220,4220,4220,0
|
|
20240404,092500,22451225,4220,4220,4220,4220,50
|
|
20240404,092400,22240225,4210,4210,4210,4210,250
|
|
20240404,092300,21187725,4210,4210,4210,4210,250
|
|
20240404,092200,20135225,4200,4200,4200,4200,0
|
|
20240404,092100,20135225,4200,4205,4205,4200,208
|
|
20240404,092000,19261620,4200,4200,4200,4200,0
|
|
20240404,091900,19261620,4200,4200,4200,4200,3
|
|
20240404,091800,19249020,4200,4200,4200,4200,0
|
|
20240404,091700,19249020,4200,4205,4205,4200,315
|
|
20240404,091600,17924595,4205,4205,4205,4205,17
|
|
20240404,091500,17853110,4205,4205,4205,4205,0
|
|
20240404,091400,17853110,4205,4210,4210,4205,300
|
|
20240404,091300,16590965,4205,4205,4205,4205,0
|
|
20240404,091200,16590965,4205,4205,4205,4205,10
|
|
20240404,091100,16548915,4205,4215,4215,4205,20
|
|
20240404,091000,16464625,4205,4210,4210,4205,10
|
|
20240404,090900,16422535,4215,4210,4215,4205,37
|
|
20240404,090800,16266765,4210,4220,4220,4210,13
|
|
20240404,090700,16211955,4220,4220,4220,4220,101
|
|
20240404,090600,15785735,4220,4190,4220,4190,701
|
|
20240404,090500,12844880,4190,4200,4205,4190,492
|
|
20240404,090400,10779535,4195,4200,4200,4195,549
|
|
20240404,090300,8475115,4200,4200,4200,4195,601
|
|
20240404,090200,5951880,4200,4205,4205,4200,29
|
|
20240404,090100,5830025,4205,4195,4205,4150,1002
|
|
20240404,090000,1640015,4195,4215,4215,4195,390
|