615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191200,639350595,4175,4175,4175,4175,7215
|
|
20240405,191100,639350595,4175,4175,4175,4175,0
|
|
20240405,191000,639350595,4175,4175,4175,4175,0
|
|
20240405,190900,639350595,4175,4175,4175,4175,0
|
|
20240405,190800,639350595,4175,4175,4175,4175,0
|
|
20240405,190700,639350595,4175,4175,4175,4175,0
|
|
20240405,190600,639350595,4175,4175,4175,4175,0
|
|
20240405,190500,639350595,4175,4175,4175,4175,0
|
|
20240405,190400,639350595,4175,4175,4175,4175,0
|
|
20240405,190300,639350595,4175,4175,4175,4175,0
|
|
20240405,190200,639350595,4175,4175,4175,4175,0
|
|
20240405,190100,639350595,4175,4175,4175,4175,0
|
|
20240405,190000,639350595,4175,4175,4175,4175,0
|
|
20240405,185900,639350595,4175,4175,4175,4175,0
|
|
20240405,185800,639350595,4175,4175,4175,4175,0
|
|
20240405,185700,639350595,4175,4175,4175,4175,0
|
|
20240405,185600,639350595,4175,4175,4175,4175,0
|
|
20240405,185500,639350595,4175,4175,4175,4175,0
|
|
20240405,185400,639350595,4175,4175,4175,4175,0
|
|
20240405,185300,639350595,4175,4175,4175,4175,0
|
|
20240405,185200,639350595,4175,4175,4175,4175,0
|
|
20240405,185100,639350595,4175,4175,4175,4175,0
|
|
20240405,185000,639350595,4175,4175,4175,4175,0
|
|
20240405,184900,639350595,4175,4175,4175,4175,0
|
|
20240405,184800,639350595,4175,4175,4175,4175,0
|
|
20240405,184700,639350595,4175,4175,4175,4175,0
|
|
20240405,184600,639350595,4175,4175,4175,4175,0
|
|
20240405,184500,639350595,4175,4175,4175,4175,0
|
|
20240405,184400,639350595,4175,4175,4175,4175,0
|
|
20240405,184300,639350595,4175,4175,4175,4175,0
|
|
20240405,184200,639350595,4175,4175,4175,4175,7215
|
|
20240405,184100,639350595,4175,4175,4175,4175,0
|
|
20240405,184000,639350595,4175,4175,4175,4175,0
|
|
20240405,183900,639350595,4175,4175,4175,4175,0
|
|
20240405,183800,639350595,4175,4175,4175,4175,0
|
|
20240405,183700,639350595,4175,4175,4175,4175,0
|
|
20240405,183600,639350595,4175,4175,4175,4175,0
|
|
20240405,183500,639350595,4175,4175,4175,4175,0
|
|
20240405,183400,639350595,4175,4175,4175,4175,0
|
|
20240405,183300,639350595,4175,4175,4175,4175,0
|
|
20240405,183200,639350595,4175,4175,4175,4175,0
|
|
20240405,183100,639350595,4175,4175,4175,4175,0
|
|
20240405,183000,639350595,4175,4175,4175,4175,0
|
|
20240405,182900,639350595,4175,4175,4175,4175,0
|
|
20240405,182800,639350595,4175,4175,4175,4175,0
|
|
20240405,182700,639350595,4175,4175,4175,4175,0
|
|
20240405,182600,639350595,4175,4175,4175,4175,0
|
|
20240405,182500,639350595,4175,4175,4175,4175,0
|
|
20240405,182400,639350595,4175,4175,4175,4175,0
|
|
20240405,182300,639350595,4175,4175,4175,4175,0
|
|
20240405,182200,639350595,4175,4175,4175,4175,0
|
|
20240405,182100,639350595,4175,4175,4175,4175,0
|
|
20240405,182000,639350595,4175,4175,4175,4175,0
|
|
20240405,181900,639350595,4175,4175,4175,4175,0
|
|
20240405,181800,639350595,4175,4175,4175,4175,0
|
|
20240405,181700,639350595,4175,4175,4175,4175,0
|
|
20240405,181600,639350595,4175,4175,4175,4175,0
|
|
20240405,181500,639350595,4175,4175,4175,4175,0
|
|
20240405,181400,639350595,4175,4175,4175,4175,0
|
|
20240405,181300,639350595,4175,4175,4175,4175,0
|
|
20240405,181200,639350595,4175,4175,4175,4175,7215
|
|
20240405,181100,639350595,4175,4175,4175,4175,0
|
|
20240405,181000,639350595,4175,4175,4175,4175,0
|
|
20240405,180900,639350595,4175,4175,4175,4175,0
|
|
20240405,180800,639350595,4175,4175,4175,4175,0
|
|
20240405,180700,639350595,4175,4175,4175,4175,0
|
|
20240405,180600,639350595,4175,4175,4175,4175,0
|
|
20240405,180500,639350595,4175,4175,4175,4175,0
|
|
20240405,180400,639350595,4175,4175,4175,4175,0
|
|
20240405,180300,639350595,4175,4175,4175,4175,0
|
|
20240405,180200,639350595,4175,4175,4175,4175,0
|
|
20240405,180100,639350595,4175,4175,4175,4175,0
|
|
20240405,180000,639350595,4175,4175,4175,4175,0
|
|
20240405,175900,639350595,4175,4175,4175,4175,0
|
|
20240405,175800,639350595,4175,4175,4175,4175,0
|
|
20240405,175700,639350595,4175,4175,4175,4175,0
|
|
20240405,175600,639350595,4175,4175,4175,4175,0
|
|
20240405,175500,639350595,4175,4175,4175,4175,0
|
|
20240405,175400,639350595,4175,4175,4175,4175,0
|
|
20240405,175300,639350595,4175,4175,4175,4175,0
|
|
20240405,175200,639350595,4175,4175,4175,4175,0
|
|
20240405,175100,639350595,4175,4175,4175,4175,0
|
|
20240405,175000,639350595,4175,4175,4175,4175,0
|
|
20240405,174900,639350595,4175,4175,4175,4175,0
|
|
20240405,174800,639350595,4175,4175,4175,4175,0
|
|
20240405,174700,639350595,4175,4175,4175,4175,0
|
|
20240405,174600,639350595,4175,4175,4175,4175,0
|
|
20240405,174500,639350595,4175,4175,4175,4175,0
|
|
20240405,174400,639350595,4175,4175,4175,4175,0
|
|
20240405,174300,639350595,4175,4175,4175,4175,0
|
|
20240405,174200,639350595,4175,4175,4175,4175,7215
|
|
20240405,174100,639350595,4175,4175,4175,4175,0
|
|
20240405,174000,639350595,4175,4175,4175,4175,0
|
|
20240405,173900,639350595,4175,4175,4175,4175,0
|
|
20240405,173800,639350595,4175,4175,4175,4175,0
|
|
20240405,173700,639350595,4175,4175,4175,4175,0
|
|
20240405,173600,639350595,4175,4175,4175,4175,0
|
|
20240405,173500,639350595,4175,4175,4175,4175,0
|
|
20240405,173400,639350595,4175,4175,4175,4175,0
|
|
20240405,173300,639350595,4175,4175,4175,4175,0
|
|
20240405,173200,639350595,4175,4175,4175,4175,0
|
|
20240405,173100,639350595,4175,4175,4175,4175,0
|
|
20240405,173000,639350595,4175,4175,4175,4175,0
|
|
20240405,172900,639350595,4175,4175,4175,4175,0
|
|
20240405,172800,639350595,4175,4175,4175,4175,0
|
|
20240405,172700,639350595,4175,4175,4175,4175,0
|
|
20240405,172600,639350595,4175,4175,4175,4175,0
|
|
20240405,172500,639350595,4175,4175,4175,4175,0
|
|
20240405,172400,639350595,4175,4175,4175,4175,0
|
|
20240405,172300,639350595,4175,4175,4175,4175,0
|
|
20240405,172200,639350595,4175,4175,4175,4175,0
|
|
20240405,172100,639350595,4175,4175,4175,4175,0
|
|
20240405,172000,639350595,4175,4175,4175,4175,0
|
|
20240405,171900,639350595,4175,4175,4175,4175,0
|
|
20240405,171800,639350595,4175,4175,4175,4175,0
|
|
20240405,171700,639350595,4175,4175,4175,4175,0
|
|
20240405,171600,639350595,4175,4175,4175,4175,0
|
|
20240405,171500,639350595,4175,4175,4175,4175,0
|
|
20240405,171400,639350595,4175,4175,4175,4175,0
|
|
20240405,171300,639350595,4175,4175,4175,4175,0
|
|
20240405,171200,639350595,4175,4175,4175,4175,7215
|
|
20240405,171100,639350595,4175,4175,4175,4175,0
|
|
20240405,171000,639350595,4175,4175,4175,4175,0
|
|
20240405,170900,639350595,4175,4175,4175,4175,0
|
|
20240405,170800,639350595,4175,4175,4175,4175,0
|
|
20240405,170700,639350595,4175,4175,4175,4175,0
|
|
20240405,170600,639350595,4175,4175,4175,4175,0
|
|
20240405,170500,639350595,4175,4175,4175,4175,0
|
|
20240405,170400,639350595,4175,4175,4175,4175,0
|
|
20240405,170300,639350595,4175,4175,4175,4175,0
|
|
20240405,170200,639350595,4175,4175,4175,4175,0
|
|
20240405,170100,639350595,4175,4175,4175,4175,0
|
|
20240405,170000,639350595,4175,4175,4175,4175,0
|
|
20240405,165900,639350595,4175,4175,4175,4175,0
|
|
20240405,165800,639350595,4175,4175,4175,4175,0
|
|
20240405,165700,639350595,4175,4175,4175,4175,0
|
|
20240405,165600,639350595,4175,4175,4175,4175,0
|
|
20240405,165500,639350595,4175,4175,4175,4175,0
|
|
20240405,165400,639350595,4175,4175,4175,4175,0
|
|
20240405,165300,639350595,4175,4175,4175,4175,0
|
|
20240405,165200,639350595,4175,4175,4175,4175,0
|
|
20240405,165100,639350595,4175,4175,4175,4175,0
|
|
20240405,165000,639350595,4175,4175,4175,4175,0
|
|
20240405,164900,639350595,4175,4175,4175,4175,0
|
|
20240405,164800,639350595,4175,4175,4175,4175,0
|
|
20240405,164700,639350595,4175,4175,4175,4175,0
|
|
20240405,164600,639350595,4175,4175,4175,4175,0
|
|
20240405,164500,639350595,4175,4175,4175,4175,0
|
|
20240405,164400,639350595,4175,4175,4175,4175,0
|
|
20240405,164300,639350595,4175,4175,4175,4175,0
|
|
20240405,164200,639350595,4175,4175,4175,4175,7215
|
|
20240405,164100,639350595,4175,4175,4175,4175,0
|
|
20240405,164000,639350595,4175,4175,4175,4175,0
|
|
20240405,163900,639350595,4175,4175,4175,4175,0
|
|
20240405,163800,639350595,4175,4175,4175,4175,0
|
|
20240405,163700,639350595,4175,4175,4175,4175,0
|
|
20240405,163600,639350595,4175,4175,4175,4175,0
|
|
20240405,163500,639350595,4175,4175,4175,4175,0
|
|
20240405,163400,639350595,4175,4175,4175,4175,0
|
|
20240405,163300,639350595,4175,4175,4175,4175,0
|
|
20240405,163200,639350595,4175,4175,4175,4175,0
|
|
20240405,163100,639350595,4175,4175,4175,4175,0
|
|
20240405,163000,639350595,4175,4175,4175,4175,0
|
|
20240405,162900,639350595,4175,4175,4175,4175,0
|
|
20240405,162800,639350595,4175,4175,4175,4175,0
|
|
20240405,162700,639350595,4175,4175,4175,4175,0
|
|
20240405,162600,639350595,4175,4175,4175,4175,0
|
|
20240405,162500,639350595,4175,4175,4175,4175,0
|
|
20240405,162400,639350595,4175,4175,4175,4175,0
|
|
20240405,162300,639350595,4175,4175,4175,4175,0
|
|
20240405,162200,639350595,4175,4175,4175,4175,0
|
|
20240405,162100,639350595,4175,4175,4175,4175,0
|
|
20240405,162000,639350595,4175,4175,4175,4175,0
|
|
20240405,161900,639350595,4175,4175,4175,4175,0
|
|
20240405,161800,639350595,4175,4175,4175,4175,0
|
|
20240405,161700,639350595,4175,4175,4175,4175,0
|
|
20240405,161600,639350595,4175,4175,4175,4175,0
|
|
20240405,161500,639350595,4175,4175,4175,4175,0
|
|
20240405,161400,639350595,4175,4175,4175,4175,0
|
|
20240405,161300,639350595,4175,4175,4175,4175,0
|
|
20240405,161200,639350595,4175,4175,4175,4175,7215
|
|
20240405,161100,639350595,4175,4175,4175,4175,0
|
|
20240405,161000,639350595,4175,4175,4175,4175,0
|
|
20240405,160900,639350595,4175,4175,4175,4175,0
|
|
20240405,160800,639350595,4175,4175,4175,4175,0
|
|
20240405,160700,639350595,4175,4175,4175,4175,0
|
|
20240405,160600,639350595,4175,4175,4175,4175,0
|
|
20240405,160500,639350595,4175,4175,4175,4175,0
|
|
20240405,160400,639350595,4175,4175,4175,4175,0
|
|
20240405,160300,639350595,4175,4175,4175,4175,0
|
|
20240405,160200,639350595,4175,4175,4175,4175,0
|
|
20240405,160100,639350595,4175,4175,4175,4175,0
|
|
20240405,160000,639350595,4175,4175,4175,4175,0
|
|
20240405,155900,639350595,4175,4175,4175,4175,0
|
|
20240405,155800,639350595,4175,4175,4175,4175,0
|
|
20240405,155700,639350595,4175,4175,4175,4175,0
|
|
20240405,155600,639350595,4175,4175,4175,4175,0
|
|
20240405,155500,639350595,4175,4175,4175,4175,0
|
|
20240405,155400,639350595,4175,4175,4175,4175,0
|
|
20240405,155300,639350595,4175,4175,4175,4175,0
|
|
20240405,155200,639350595,4175,4175,4175,4175,0
|
|
20240405,155100,639350595,4175,4175,4175,4175,0
|
|
20240405,155000,639350595,4175,4175,4175,4175,0
|
|
20240405,154900,639350595,4175,4175,4175,4175,0
|
|
20240405,154800,639350595,4175,4175,4175,4175,0
|
|
20240405,154700,639350595,4175,4175,4175,4175,0
|
|
20240405,154600,639350595,4175,4175,4175,4175,0
|
|
20240405,154500,639350595,4175,4175,4175,4175,0
|
|
20240405,154400,639350595,4175,4175,4175,4175,0
|
|
20240405,154300,639350595,4175,4175,4175,4175,0
|
|
20240405,154200,639350595,4175,4175,4175,4175,7215
|
|
20240405,154100,639350595,4175,4175,4175,4175,0
|
|
20240405,154000,639350595,4175,4175,4175,4175,0
|
|
20240405,153900,639350595,4175,4175,4175,4175,0
|
|
20240405,153800,639350595,4175,4175,4175,4175,0
|
|
20240405,153700,639350595,4175,4175,4175,4175,0
|
|
20240405,153600,639350595,4175,4175,4175,4175,0
|
|
20240405,153500,639350595,4175,4175,4175,4175,0
|
|
20240405,153400,639350595,4175,4175,4175,4175,0
|
|
20240405,153300,639350595,4175,4175,4175,4175,0
|
|
20240405,153200,639350595,4175,4175,4175,4175,0
|
|
20240405,153100,639350595,4175,4175,4175,4175,0
|
|
20240405,153000,639350595,4175,4175,4175,4175,7215
|
|
20240405,152900,609227970,4160,4160,4160,4160,0
|
|
20240405,152800,609227970,4160,4160,4160,4160,0
|
|
20240405,152700,609227970,4160,4160,4160,4160,0
|
|
20240405,152600,609227970,4160,4160,4160,4160,0
|
|
20240405,152500,609227970,4160,4160,4160,4160,0
|
|
20240405,152400,609227970,4160,4160,4160,4160,0
|
|
20240405,152300,609227970,4160,4160,4160,4160,0
|
|
20240405,152200,609227970,4160,4160,4160,4160,0
|
|
20240405,152100,609227970,4160,4160,4160,4160,0
|
|
20240405,152000,609227970,4160,4160,4160,4160,0
|
|
20240405,151900,609227970,4160,4165,4165,4160,1126
|
|
20240405,151800,604538830,4165,4170,4175,4165,610
|
|
20240405,151700,601996395,4180,4180,4180,4180,0
|
|
20240405,151600,601996395,4180,4180,4180,4180,197
|
|
20240405,151500,601172935,4175,4175,4175,4175,16
|
|
20240405,151400,601106135,4170,4170,4170,4170,372
|
|
20240405,151300,599554895,4170,4165,4170,4165,16
|
|
20240405,151200,599488190,4165,4170,4170,4165,713
|
|
20240405,151100,596517920,4170,4170,4180,4170,721
|
|
20240405,151000,593509815,4175,4175,4175,4175,3
|
|
20240405,150900,593497290,4175,4175,4175,4175,0
|
|
20240405,150800,593497290,4175,4175,4175,4175,2
|
|
20240405,150700,593488940,4175,4175,4175,4175,0
|
|
20240405,150600,593488940,4175,4175,4180,4175,1710
|
|
20240405,150500,586343695,4175,4175,4180,4175,3082
|
|
20240405,150400,573472840,4175,4175,4175,4175,600
|
|
20240405,150300,570967840,4170,4170,4170,4170,4
|
|
20240405,150200,570951160,4170,4170,4170,4170,50
|
|
20240405,150100,570742660,4170,4170,4170,4170,100
|
|
20240405,150000,570325660,4170,4170,4175,4170,1513
|
|
20240405,145900,564011305,4170,4165,4170,4165,165
|
|
20240405,145800,563323515,4165,4165,4165,4165,6
|
|
20240405,145700,563298525,4165,4165,4165,4165,142
|
|
20240405,145600,562707095,4165,4165,4165,4165,4
|
|
20240405,145500,562690435,4165,4165,4165,4165,7
|
|
20240405,145400,562661280,4160,4160,4160,4160,12
|
|
20240405,145300,562611360,4160,4160,4160,4160,0
|
|
20240405,145200,562611360,4160,4160,4160,4160,292
|
|
20240405,145100,561396640,4160,4160,4160,4160,8
|
|
20240405,145000,561363360,4160,4160,4160,4160,0
|
|
20240405,144900,561363360,4160,4165,4165,4155,2937
|
|
20240405,144800,549147560,4165,4165,4165,4165,155
|
|
20240405,144700,548501985,4165,4165,4165,4165,5
|
|
20240405,144600,548481160,4165,4165,4165,4165,200
|
|
20240405,144500,547648160,4170,4165,4170,4165,700
|
|
20240405,144400,544730160,4160,4160,4160,4155,510
|
|
20240405,144300,542608605,4155,4160,4160,4155,410
|
|
20240405,144200,540903530,4175,4165,4175,4155,2977
|
|
20240405,144100,528495345,4155,4165,4165,4155,1440
|
|
20240405,144000,522497825,4165,4160,4165,4160,1212
|
|
20240405,143900,517455110,4150,4150,4150,4150,0
|
|
20240405,143800,517455110,4150,4150,4150,4150,10
|
|
20240405,143700,517413610,4150,4150,4150,4150,22
|
|
20240405,143600,517322310,4150,4155,4155,4150,125
|
|
20240405,143500,516802990,4155,4155,4155,4155,447
|
|
20240405,143400,514945705,4155,4155,4155,4155,156
|
|
20240405,143300,514297525,4155,4155,4155,4155,0
|
|
20240405,143200,514297525,4155,4155,4155,4155,38
|
|
20240405,143100,514139635,4160,4160,4160,4160,3
|
|
20240405,143000,514127155,4160,4160,4160,4160,1302
|
|
20240405,142900,508710835,4150,4155,4160,4150,1520
|
|
20240405,142800,502396720,4150,4140,4150,4140,2662
|
|
20240405,142700,491356355,4140,4135,4140,4135,1214
|
|
20240405,142600,486330450,4135,4130,4135,4130,1161
|
|
20240405,142500,481533840,4130,4125,4130,4125,1380
|
|
20240405,142400,475835840,4125,4125,4125,4125,0
|
|
20240405,142300,475835840,4125,4125,4125,4125,0
|
|
20240405,142200,475835840,4125,4125,4125,4125,1
|
|
20240405,142100,475831715,4125,4125,4125,4125,0
|
|
20240405,142000,475831715,4125,4125,4125,4125,0
|
|
20240405,141900,475831715,4125,4125,4125,4125,3
|
|
20240405,141800,475819340,4130,4130,4130,4130,0
|
|
20240405,141700,475819340,4130,4130,4130,4130,490
|
|
20240405,141600,473795640,4130,4130,4130,4130,0
|
|
20240405,141500,473795640,4130,4130,4130,4130,114
|
|
20240405,141400,473324820,4130,4130,4130,4130,501
|
|
20240405,141300,471255690,4125,4125,4125,4125,41
|
|
20240405,141200,471086565,4125,4125,4125,4125,10
|
|
20240405,141100,471045315,4125,4125,4125,4125,1
|
|
20240405,141000,471041190,4115,4115,4115,4115,0
|
|
20240405,140900,471041190,4115,4120,4120,4115,3333
|
|
20240405,140800,457320535,4120,4120,4120,4120,0
|
|
20240405,140700,457320535,4120,4120,4120,4120,2
|
|
20240405,140600,457312295,4130,4130,4130,4130,0
|
|
20240405,140500,457312295,4130,4130,4130,4130,0
|
|
20240405,140400,457312295,4130,4130,4130,4130,1
|
|
20240405,140300,457308165,4115,4115,4115,4115,0
|
|
20240405,140200,457308165,4115,4115,4115,4115,0
|
|
20240405,140100,457308165,4115,4115,4115,4115,0
|
|
20240405,140000,457308165,4115,4125,4125,4115,1500
|
|
20240405,135900,451132960,4120,4120,4120,4120,30
|
|
20240405,135800,451009360,4120,4120,4120,4120,0
|
|
20240405,135700,451009360,4120,4120,4120,4120,0
|
|
20240405,135600,451009360,4120,4120,4120,4120,0
|
|
20240405,135500,451009360,4120,4130,4130,4120,1012
|
|
20240405,135400,446838420,4130,4130,4130,4130,222
|
|
20240405,135300,445921560,4125,4130,4130,4125,15
|
|
20240405,135200,445859635,4130,4135,4135,4125,656
|
|
20240405,135100,443150565,4135,4140,4140,4135,553
|
|
20240405,135000,440861405,4140,4140,4140,4140,706
|
|
20240405,134900,437938565,4135,4135,4135,4135,180
|
|
20240405,134800,437194265,4140,4140,4140,4140,5
|
|
20240405,134700,437173565,4140,4140,4140,4140,5
|
|
20240405,134600,437152865,4140,4140,4140,4140,1
|
|
20240405,134500,437148725,4135,4135,4135,4135,130
|
|
20240405,134400,436611175,4135,4135,4135,4135,0
|
|
20240405,134300,436611175,4135,4135,4135,4135,0
|
|
20240405,134200,436611175,4135,4135,4135,4135,0
|
|
20240405,134100,436611175,4135,4135,4135,4135,215
|
|
20240405,134000,435722150,4135,4135,4135,4135,119
|
|
20240405,133900,435230085,4135,4135,4135,4135,1612
|
|
20240405,133800,428564465,4130,4130,4130,4130,0
|
|
20240405,133700,428564465,4130,4130,4130,4130,0
|
|
20240405,133600,428564465,4130,4130,4130,4130,0
|
|
20240405,133500,428564465,4130,4130,4130,4130,20
|
|
20240405,133400,428481865,4130,4130,4130,4130,250
|
|
20240405,133300,427449365,4125,4125,4125,4125,63
|
|
20240405,133200,427189490,4120,4120,4120,4120,0
|
|
20240405,133100,427189490,4120,4120,4120,4120,331
|
|
20240405,133000,425825770,4125,4125,4125,4125,338
|
|
20240405,132900,424431520,4130,4130,4130,4130,0
|
|
20240405,132800,424431520,4130,4135,4135,4130,1378
|
|
20240405,132700,418740230,4135,4135,4135,4135,20
|
|
20240405,132600,418657530,4135,4135,4135,4135,24
|
|
20240405,132500,418558290,4130,4130,4130,4130,0
|
|
20240405,132400,418558290,4130,4130,4130,4130,0
|
|
20240405,132300,418558290,4130,4130,4130,4130,100
|
|
20240405,132200,418145290,4135,4135,4135,4135,0
|
|
20240405,132100,418145290,4135,4135,4135,4135,0
|
|
20240405,132000,418145290,4135,4135,4135,4135,3
|
|
20240405,131900,418132885,4125,4125,4125,4125,0
|
|
20240405,131800,418132885,4125,4125,4125,4125,778
|
|
20240405,131700,414923635,4125,4125,4125,4125,2
|
|
20240405,131600,414915385,4135,4135,4135,4135,0
|
|
20240405,131500,414915385,4135,4135,4135,4135,5
|
|
20240405,131400,414894710,4135,4135,4135,4135,1
|
|
20240405,131300,414890575,4135,4135,4135,4135,1
|
|
20240405,131200,414886440,4135,4135,4135,4135,75
|
|
20240405,131100,414576315,4135,4135,4135,4135,0
|
|
20240405,131000,414576315,4135,4135,4135,4135,205
|
|
20240405,130900,413728640,4135,4130,4135,4130,624
|
|
20240405,130800,411151060,4130,4130,4130,4130,2
|
|
20240405,130700,411142800,4130,4130,4130,4130,100
|
|
20240405,130600,410729800,4130,4130,4130,4130,100
|
|
20240405,130500,410316800,4130,4130,4130,4130,0
|
|
20240405,130400,410316800,4130,4130,4130,4130,1057
|
|
20240405,130300,405951390,4135,4130,4135,4130,23
|
|
20240405,130200,405856335,4130,4130,4130,4130,510
|
|
20240405,130100,403750035,4130,4135,4135,4130,3
|
|
20240405,130000,403737640,4135,4135,4135,4135,0
|
|
20240405,125900,403737640,4135,4135,4135,4135,9
|
|
20240405,125800,403700425,4130,4130,4130,4130,0
|
|
20240405,125700,403700425,4130,4130,4130,4130,25
|
|
20240405,125600,403597175,4135,4135,4135,4135,134
|
|
20240405,125500,403043085,4130,4130,4130,4130,90
|
|
20240405,125400,402671385,4135,4135,4135,4135,0
|
|
20240405,125300,402671385,4135,4135,4135,4135,9
|
|
20240405,125200,402634170,4135,4135,4135,4135,0
|
|
20240405,125100,402634170,4135,4135,4135,4135,0
|
|
20240405,125000,402634170,4135,4135,4135,4135,0
|
|
20240405,124900,402634170,4135,4135,4135,4135,57
|
|
20240405,124800,402398475,4135,4135,4135,4135,20
|
|
20240405,124700,402315775,4135,4135,4135,4135,10
|
|
20240405,124600,402274425,4135,4135,4135,4135,30
|
|
20240405,124500,402150375,4135,4135,4135,4135,0
|
|
20240405,124400,402150375,4135,4135,4135,4135,1
|
|
20240405,124300,402146240,4135,4135,4135,4135,1
|
|
20240405,124200,402142105,4130,4130,4130,4130,0
|
|
20240405,124100,402142105,4130,4130,4130,4130,10
|
|
20240405,124000,402100805,4130,4130,4130,4130,22
|
|
20240405,123900,402009945,4130,4130,4130,4130,221
|
|
20240405,123800,401097215,4130,4130,4130,4130,10
|
|
20240405,123700,401055915,4130,4135,4135,4130,580
|
|
20240405,123600,398658015,4140,4140,4140,4140,2
|
|
20240405,123500,398649735,4140,4140,4140,4140,11
|
|
20240405,123400,398604195,4140,4140,4140,4140,642
|
|
20240405,123300,395946315,4140,4140,4140,4140,0
|
|
20240405,123200,395946315,4140,4135,4140,4130,60
|
|
20240405,123100,395698150,4130,4130,4130,4130,0
|
|
20240405,123000,395698150,4130,4130,4130,4130,48
|
|
20240405,122900,395499910,4135,4135,4135,4135,0
|
|
20240405,122800,395499910,4135,4135,4135,4135,2
|
|
20240405,122700,395491640,4140,4140,4140,4140,0
|
|
20240405,122600,395491640,4140,4130,4140,4130,216
|
|
20240405,122500,394599550,4130,4130,4130,4130,10
|
|
20240405,122400,394558250,4130,4135,4135,4130,34
|
|
20240405,122300,394417780,4130,4130,4130,4130,0
|
|
20240405,122200,394417780,4130,4130,4130,4130,0
|
|
20240405,122100,394417780,4130,4130,4130,4130,10
|
|
20240405,122000,394376480,4130,4130,4130,4130,0
|
|
20240405,121900,394376480,4130,4130,4130,4130,10
|
|
20240405,121800,394335180,4130,4130,4130,4130,164
|
|
20240405,121700,393657860,4130,4135,4135,4130,334
|
|
20240405,121600,392277145,4140,4140,4140,4140,1
|
|
20240405,121500,392273005,4140,4140,4140,4140,159
|
|
20240405,121400,391614745,4145,4145,4145,4145,0
|
|
20240405,121300,391614745,4145,4145,4145,4145,0
|
|
20240405,121200,391614745,4145,4145,4145,4145,216
|
|
20240405,121100,390719425,4145,4145,4145,4145,195
|
|
20240405,121000,389911150,4140,4140,4140,4140,0
|
|
20240405,120900,389911150,4140,4145,4145,4140,130
|
|
20240405,120800,389372900,4145,4145,4145,4145,0
|
|
20240405,120700,389372900,4145,4145,4145,4145,0
|
|
20240405,120600,389372900,4145,4140,4145,4140,245
|
|
20240405,120500,388358475,4140,4140,4140,4140,211
|
|
20240405,120400,387484935,4140,4140,4140,4140,8
|
|
20240405,120300,387451815,4145,4145,4145,4145,12
|
|
20240405,120200,387402075,4140,4140,4145,4140,712
|
|
20240405,120100,384450895,4140,4140,4140,4140,137
|
|
20240405,120000,383883715,4140,4140,4140,4140,800
|
|
20240405,115900,380571715,4135,4130,4135,4130,147
|
|
20240405,115800,379963895,4140,4140,4140,4140,0
|
|
20240405,115700,379963895,4140,4140,4140,4140,0
|
|
20240405,115600,379963895,4140,4140,4140,4140,100
|
|
20240405,115500,379549895,4140,4125,4140,4125,121
|
|
20240405,115400,379048970,4125,4130,4135,4125,2273
|
|
20240405,115300,369658300,4125,4125,4125,4125,0
|
|
20240405,115200,369658300,4125,4125,4125,4125,159
|
|
20240405,115100,369002425,4130,4130,4130,4130,0
|
|
20240405,115000,369002425,4130,4130,4130,4130,2
|
|
20240405,114900,368994165,4130,4130,4130,4130,0
|
|
20240405,114800,368994165,4130,4130,4130,4130,0
|
|
20240405,114700,368994165,4130,4130,4130,4130,0
|
|
20240405,114600,368994165,4130,4130,4130,4130,37
|
|
20240405,114500,368841355,4130,4130,4130,4130,25
|
|
20240405,114400,368738105,4125,4125,4125,4120,179
|
|
20240405,114300,367999750,4125,4125,4125,4125,6
|
|
20240405,114200,367975000,4120,4120,4120,4120,4
|
|
20240405,114100,367958520,4115,4115,4115,4115,3
|
|
20240405,114000,367946175,4120,4120,4120,4120,0
|
|
20240405,113900,367946175,4120,4120,4120,4120,0
|
|
20240405,113800,367946175,4120,4120,4120,4120,19
|
|
20240405,113700,367867895,4120,4115,4120,4115,883
|
|
20240405,113600,364231310,4120,4120,4120,4120,0
|
|
20240405,113500,364231310,4120,4115,4120,4115,91
|
|
20240405,113400,363856840,4115,4115,4115,4115,0
|
|
20240405,113300,363856840,4115,4115,4115,4115,0
|
|
20240405,113200,363856840,4115,4115,4115,4115,487
|
|
20240405,113100,361852835,4115,4115,4115,4115,0
|
|
20240405,113000,361852835,4115,4115,4115,4115,1
|
|
20240405,112900,361848720,4100,4100,4100,4100,0
|
|
20240405,112800,361848720,4100,4100,4100,4100,100
|
|
20240405,112700,361438720,4100,4100,4100,4100,0
|
|
20240405,112600,361438720,4100,4100,4100,4100,0
|
|
20240405,112500,361438720,4100,4100,4100,4100,100
|
|
20240405,112400,361028720,4100,4100,4100,4100,0
|
|
20240405,112300,361028720,4100,4100,4100,4100,0
|
|
20240405,112200,361028720,4100,4100,4100,4100,1948
|
|
20240405,112100,353041920,4100,4105,4105,4100,135
|
|
20240405,112000,352488355,4115,4115,4115,4115,0
|
|
20240405,111900,352488355,4115,4115,4115,4115,0
|
|
20240405,111800,352488355,4115,4115,4115,4115,29
|
|
20240405,111700,352369020,4110,4110,4110,4110,23
|
|
20240405,111600,352274490,4110,4110,4110,4110,0
|
|
20240405,111500,352274490,4110,4110,4110,4110,46
|
|
20240405,111400,352085430,4110,4105,4110,4105,35
|
|
20240405,111300,351941640,4100,4100,4100,4100,0
|
|
20240405,111200,351941640,4100,4100,4100,4100,235
|
|
20240405,111100,350978140,4100,4100,4100,4100,1
|
|
20240405,111000,350974040,4100,4100,4100,4100,8
|
|
20240405,110900,350941240,4085,4090,4090,4085,8071
|
|
20240405,110800,317970665,4085,4085,4085,4085,0
|
|
20240405,110700,317970665,4085,4090,4090,4085,663
|
|
20240405,110600,315262295,4090,4100,4100,4090,65
|
|
20240405,110500,314996395,4100,4100,4100,4100,1
|
|
20240405,110400,314992295,4090,4090,4090,4090,10
|
|
20240405,110300,314951395,4100,4100,4100,4100,10
|
|
20240405,110200,314910395,4100,4100,4100,4100,20
|
|
20240405,110100,314828395,4100,4085,4100,4085,400
|
|
20240405,110000,313189895,4085,4100,4100,4085,58
|
|
20240405,105900,312952605,4085,4100,4100,4085,31
|
|
20240405,105800,312825935,4125,4125,4125,4125,0
|
|
20240405,105700,312825935,4125,4105,4125,4080,12020
|
|
20240405,105600,263660060,4120,4120,4120,4120,11
|
|
20240405,105500,263614740,4120,4105,4120,4105,609
|
|
20240405,105400,261114660,4105,4100,4125,4100,1244
|
|
20240405,105300,256012485,4125,4125,4125,4125,0
|
|
20240405,105200,256012485,4125,4125,4125,4125,1
|
|
20240405,105100,256008360,4100,4105,4105,4100,100
|
|
20240405,105000,255598110,4100,4100,4100,4100,192
|
|
20240405,104900,254810910,4100,4100,4100,4100,25
|
|
20240405,104800,254708410,4100,4100,4100,4100,98
|
|
20240405,104700,254306610,4100,4115,4115,4100,3277
|
|
20240405,104600,240868025,4110,4110,4110,4105,4324
|
|
20240405,104500,223110005,4110,4115,4115,4110,738
|
|
20240405,104400,220076320,4120,4120,4120,4120,0
|
|
20240405,104300,220076320,4120,4120,4120,4120,7
|
|
20240405,104200,220047480,4120,4120,4120,4120,0
|
|
20240405,104100,220047480,4120,4120,4120,4120,0
|
|
20240405,104000,220047480,4120,4120,4120,4120,1
|
|
20240405,103900,220043360,4130,4125,4130,4125,7
|
|
20240405,103800,220014455,4105,4105,4105,4105,0
|
|
20240405,103700,220014455,4105,4130,4130,4105,227
|
|
20240405,103600,219082560,4110,4110,4110,4110,0
|
|
20240405,103500,219082560,4110,4110,4110,4110,0
|
|
20240405,103400,219082560,4110,4130,4130,4110,3692
|
|
20240405,103300,203873650,4140,4140,4140,4140,1
|
|
20240405,103200,203869510,4130,4140,4140,4130,440
|
|
20240405,103100,202051090,4130,4130,4130,4130,4
|
|
20240405,103000,202034570,4135,4135,4135,4135,2409
|
|
20240405,102900,192073355,4135,4135,4135,4135,50
|
|
20240405,102800,191866605,4145,4145,4145,4145,0
|
|
20240405,102700,191866605,4145,4145,4145,4135,222
|
|
20240405,102600,190948515,4135,4140,4140,4135,3129
|
|
20240405,102500,177994655,4140,4140,4140,4140,389
|
|
20240405,102400,176384195,4140,4140,4140,4140,133
|
|
20240405,102300,175833575,4140,4140,4140,4140,39
|
|
20240405,102200,175672115,4135,4135,4135,4135,508
|
|
20240405,102100,173571535,4135,4135,4135,4135,362
|
|
20240405,102000,172074665,4135,4135,4135,4135,337
|
|
20240405,101900,170681170,4135,4135,4135,4135,7
|
|
20240405,101800,170652225,4135,4135,4135,4135,3
|
|
20240405,101700,170639820,4135,4135,4135,4135,0
|
|
20240405,101600,170639820,4135,4135,4135,4135,7
|
|
20240405,101500,170610875,4135,4135,4135,4135,10
|
|
20240405,101400,170569525,4135,4135,4135,4135,1
|
|
20240405,101300,170565390,4125,4135,4135,4125,304
|
|
20240405,101200,169311350,4135,4135,4135,4135,1
|
|
20240405,101100,169307215,4135,4135,4135,4135,102
|
|
20240405,101000,168885445,4140,4140,4140,4140,0
|
|
20240405,100900,168885445,4140,4140,4140,4140,0
|
|
20240405,100800,168885445,4140,4135,4140,4135,135
|
|
20240405,100700,168327070,4140,4140,4140,4140,23
|
|
20240405,100600,168231850,4140,4135,4140,4135,257
|
|
20240405,100500,167167895,4135,4135,4135,4135,1179
|
|
20240405,100400,162292730,4135,4110,4135,4110,2266
|
|
20240405,100300,152960445,4110,4110,4110,4110,50
|
|
20240405,100200,152754945,4110,4110,4110,4110,0
|
|
20240405,100100,152754945,4110,4110,4110,4110,1015
|
|
20240405,100000,148583295,4100,4100,4100,4100,7
|
|
20240405,095900,148554595,4110,4110,4110,4095,506
|
|
20240405,095800,146479950,4110,4110,4110,4110,50
|
|
20240405,095700,146274450,4110,4110,4110,4110,8
|
|
20240405,095600,146241570,4110,4110,4110,4110,582
|
|
20240405,095500,143849550,4110,4110,4110,4110,101
|
|
20240405,095400,143434440,4100,4110,4110,4100,516
|
|
20240405,095300,141317680,4110,4110,4110,4110,1
|
|
20240405,095200,141313570,4110,4110,4110,4110,14
|
|
20240405,095100,141256030,4110,4110,4110,4110,16
|
|
20240405,095000,141190270,4115,4110,4115,4100,315
|
|
20240405,094900,139897970,4110,4105,4110,4105,32
|
|
20240405,094800,139766510,4110,4105,4110,4100,170
|
|
20240405,094700,139069320,4105,4110,4110,4105,148
|
|
20240405,094600,138461480,4110,4110,4110,4110,409
|
|
20240405,094500,136780490,4110,4120,4120,4110,1001
|
|
20240405,094400,132660850,4125,4125,4125,4125,264
|
|
20240405,094300,131571850,4125,4120,4125,4120,99
|
|
20240405,094200,131163725,4120,4110,4120,4110,1179
|
|
20240405,094100,126311855,4115,4115,4115,4115,5
|
|
20240405,094000,126291280,4110,4110,4110,4110,120
|
|
20240405,093900,125798080,4115,4115,4115,4115,2
|
|
20240405,093800,125789850,4115,4115,4115,4115,3
|
|
20240405,093700,125777505,4115,4110,4115,4110,9
|
|
20240405,093600,125740490,4110,4110,4110,4110,55
|
|
20240405,093500,125514440,4110,4110,4110,4110,0
|
|
20240405,093400,125514440,4110,4110,4110,4110,0
|
|
20240405,093300,125514440,4110,4105,4110,4100,701
|
|
20240405,093200,122639960,4105,4105,4105,4105,451
|
|
20240405,093100,120788605,4110,4110,4110,4105,459
|
|
20240405,093000,118904115,4110,4115,4115,4110,457
|
|
20240405,092900,117024710,4110,4115,4115,4110,16
|
|
20240405,092800,116958945,4115,4115,4115,4115,49
|
|
20240405,092700,116757310,4115,4115,4115,4115,67
|
|
20240405,092600,116481605,4110,4110,4110,4110,51
|
|
20240405,092500,116271995,4100,4100,4100,4100,0
|
|
20240405,092400,116271995,4100,4100,4100,4095,1051
|
|
20240405,092300,111963460,4100,4100,4100,4100,0
|
|
20240405,092200,111963460,4100,4105,4105,4100,44
|
|
20240405,092100,111783055,4100,4100,4100,4100,0
|
|
20240405,092000,111783055,4100,4100,4100,4100,168
|
|
20240405,091900,111094255,4100,4100,4100,4100,2
|
|
20240405,091800,111086055,4100,4100,4100,4100,45
|
|
20240405,091700,110901555,4090,4090,4095,4090,1310
|
|
20240405,091600,105543650,4090,4105,4105,4090,500
|
|
20240405,091500,103498570,4090,4090,4090,4090,0
|
|
20240405,091400,103498570,4090,4105,4105,4090,1000
|
|
20240405,091300,99408290,4090,4110,4110,4090,1710
|
|
20240405,091200,92389595,4115,4115,4115,4110,251
|
|
20240405,091100,91357230,4110,4110,4110,4110,345
|
|
20240405,091000,89939280,4100,4100,4100,4100,103
|
|
20240405,090900,89516980,4110,4110,4110,4110,97
|
|
20240405,090800,89118310,4110,4110,4115,4090,2518
|
|
20240405,090700,78804365,4090,4110,4110,4090,271
|
|
20240405,090600,77695615,4115,4090,4115,4080,1399
|
|
20240405,090500,71982970,4090,4100,4100,4090,1231
|
|
20240405,090400,66943115,4100,4110,4110,4100,945
|
|
20240405,090300,63065635,4110,4120,4120,4110,643
|
|
20240405,090200,60422415,4120,4110,4120,4110,232
|
|
20240405,090100,59468110,4110,4110,4110,4110,485
|
|
20240405,090000,57474760,4110,4065,4125,4065,12348
|