634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193100,334146525,3040,3040,3040,3040,912
|
|
20240409,193000,334146525,3040,3040,3040,3040,0
|
|
20240409,192900,334146525,3040,3040,3040,3040,0
|
|
20240409,192800,334146525,3040,3040,3040,3040,0
|
|
20240409,192700,334146525,3040,3040,3040,3040,0
|
|
20240409,192600,334146525,3040,3040,3040,3040,0
|
|
20240409,192500,334146525,3040,3040,3040,3040,0
|
|
20240409,192400,334146525,3040,3040,3040,3040,0
|
|
20240409,192300,334146525,3040,3040,3040,3040,0
|
|
20240409,192200,334146525,3040,3040,3040,3040,0
|
|
20240409,192100,334146525,3040,3040,3040,3040,0
|
|
20240409,192000,334146525,3040,3040,3040,3040,0
|
|
20240409,191900,334146525,3040,3040,3040,3040,0
|
|
20240409,191800,334146525,3040,3040,3040,3040,0
|
|
20240409,191700,334146525,3040,3040,3040,3040,0
|
|
20240409,191600,334146525,3040,3040,3040,3040,0
|
|
20240409,191500,334146525,3040,3040,3040,3040,0
|
|
20240409,191400,334146525,3040,3040,3040,3040,0
|
|
20240409,191300,334146525,3040,3040,3040,3040,0
|
|
20240409,191200,334146525,3040,3040,3040,3040,0
|
|
20240409,191100,334146525,3040,3040,3040,3040,0
|
|
20240409,191000,334146525,3040,3040,3040,3040,0
|
|
20240409,190900,334146525,3040,3040,3040,3040,0
|
|
20240409,190800,334146525,3040,3040,3040,3040,0
|
|
20240409,190700,334146525,3040,3040,3040,3040,0
|
|
20240409,190600,334146525,3040,3040,3040,3040,0
|
|
20240409,190500,334146525,3040,3040,3040,3040,0
|
|
20240409,190400,334146525,3040,3040,3040,3040,0
|
|
20240409,190300,334146525,3040,3040,3040,3040,0
|
|
20240409,190200,334146525,3040,3040,3040,3040,0
|
|
20240409,190100,334146525,3040,3040,3040,3040,912
|
|
20240409,190000,334146525,3040,3040,3040,3040,0
|
|
20240409,185900,334146525,3040,3040,3040,3040,0
|
|
20240409,185800,334146525,3040,3040,3040,3040,0
|
|
20240409,185700,334146525,3040,3040,3040,3040,0
|
|
20240409,185600,334146525,3040,3040,3040,3040,0
|
|
20240409,185500,334146525,3040,3040,3040,3040,0
|
|
20240409,185400,334146525,3040,3040,3040,3040,0
|
|
20240409,185300,334146525,3040,3040,3040,3040,0
|
|
20240409,185200,334146525,3040,3040,3040,3040,0
|
|
20240409,185100,334146525,3040,3040,3040,3040,0
|
|
20240409,185000,334146525,3040,3040,3040,3040,0
|
|
20240409,184900,334146525,3040,3040,3040,3040,0
|
|
20240409,184800,334146525,3040,3040,3040,3040,0
|
|
20240409,184700,334146525,3040,3040,3040,3040,0
|
|
20240409,184600,334146525,3040,3040,3040,3040,0
|
|
20240409,184500,334146525,3040,3040,3040,3040,0
|
|
20240409,184400,334146525,3040,3040,3040,3040,0
|
|
20240409,184300,334146525,3040,3040,3040,3040,0
|
|
20240409,184200,334146525,3040,3040,3040,3040,0
|
|
20240409,184100,334146525,3040,3040,3040,3040,0
|
|
20240409,184000,334146525,3040,3040,3040,3040,0
|
|
20240409,183900,334146525,3040,3040,3040,3040,0
|
|
20240409,183800,334146525,3040,3040,3040,3040,0
|
|
20240409,183700,334146525,3040,3040,3040,3040,0
|
|
20240409,183600,334146525,3040,3040,3040,3040,0
|
|
20240409,183500,334146525,3040,3040,3040,3040,0
|
|
20240409,183400,334146525,3040,3040,3040,3040,0
|
|
20240409,183300,334146525,3040,3040,3040,3040,0
|
|
20240409,183200,334146525,3040,3040,3040,3040,0
|
|
20240409,183100,334146525,3040,3040,3040,3040,912
|
|
20240409,183000,334146525,3040,3040,3040,3040,0
|
|
20240409,182900,334146525,3040,3040,3040,3040,0
|
|
20240409,182800,334146525,3040,3040,3040,3040,0
|
|
20240409,182700,334146525,3040,3040,3040,3040,0
|
|
20240409,182600,334146525,3040,3040,3040,3040,0
|
|
20240409,182500,334146525,3040,3040,3040,3040,0
|
|
20240409,182400,334146525,3040,3040,3040,3040,0
|
|
20240409,182300,334146525,3040,3040,3040,3040,0
|
|
20240409,182200,334146525,3040,3040,3040,3040,0
|
|
20240409,182100,334146525,3040,3040,3040,3040,0
|
|
20240409,182000,334146525,3040,3040,3040,3040,0
|
|
20240409,181900,334146525,3040,3040,3040,3040,0
|
|
20240409,181800,334146525,3040,3040,3040,3040,0
|
|
20240409,181700,334146525,3040,3040,3040,3040,0
|
|
20240409,181600,334146525,3040,3040,3040,3040,0
|
|
20240409,181500,334146525,3040,3040,3040,3040,0
|
|
20240409,181400,334146525,3040,3040,3040,3040,0
|
|
20240409,181300,334146525,3040,3040,3040,3040,0
|
|
20240409,181200,334146525,3040,3040,3040,3040,0
|
|
20240409,181100,334146525,3040,3040,3040,3040,0
|
|
20240409,181000,334146525,3040,3040,3040,3040,0
|
|
20240409,180900,334146525,3040,3040,3040,3040,0
|
|
20240409,180800,334146525,3040,3040,3040,3040,0
|
|
20240409,180700,334146525,3040,3040,3040,3040,0
|
|
20240409,180600,334146525,3040,3040,3040,3040,0
|
|
20240409,180500,334146525,3040,3040,3040,3040,0
|
|
20240409,180400,334146525,3040,3040,3040,3040,0
|
|
20240409,180300,334146525,3040,3040,3040,3040,0
|
|
20240409,180200,334146525,3040,3040,3040,3040,0
|
|
20240409,180100,334146525,3040,3040,3040,3040,912
|
|
20240409,180000,334146525,3040,3040,3040,3040,0
|
|
20240409,175900,334146525,3040,3040,3040,3040,0
|
|
20240409,175800,334146525,3040,3040,3040,3040,0
|
|
20240409,175700,334146525,3040,3040,3040,3040,0
|
|
20240409,175600,334146525,3040,3040,3040,3040,0
|
|
20240409,175500,334146525,3040,3040,3040,3040,0
|
|
20240409,175400,334146525,3040,3040,3040,3040,0
|
|
20240409,175300,334146525,3040,3040,3040,3040,0
|
|
20240409,175200,334146525,3040,3040,3040,3040,0
|
|
20240409,175100,334146525,3040,3040,3040,3040,0
|
|
20240409,175000,334146525,3040,3040,3040,3040,0
|
|
20240409,174900,334146525,3040,3040,3040,3040,0
|
|
20240409,174800,334146525,3040,3040,3040,3040,0
|
|
20240409,174700,334146525,3040,3040,3040,3040,0
|
|
20240409,174600,334146525,3040,3040,3040,3040,0
|
|
20240409,174500,334146525,3040,3040,3040,3040,0
|
|
20240409,174400,334146525,3040,3040,3040,3040,0
|
|
20240409,174300,334146525,3040,3040,3040,3040,0
|
|
20240409,174200,334146525,3040,3040,3040,3040,0
|
|
20240409,174100,334146525,3040,3040,3040,3040,0
|
|
20240409,174000,334146525,3040,3040,3040,3040,0
|
|
20240409,173900,334146525,3040,3040,3040,3040,0
|
|
20240409,173800,334146525,3040,3040,3040,3040,0
|
|
20240409,173700,334146525,3040,3040,3040,3040,0
|
|
20240409,173600,334146525,3040,3040,3040,3040,0
|
|
20240409,173500,334146525,3040,3040,3040,3040,0
|
|
20240409,173400,334146525,3040,3040,3040,3040,0
|
|
20240409,173300,334146525,3040,3040,3040,3040,0
|
|
20240409,173200,334146525,3040,3040,3040,3040,0
|
|
20240409,173100,334146525,3040,3040,3040,3040,912
|
|
20240409,173000,334146525,3040,3040,3040,3040,0
|
|
20240409,172900,334146525,3040,3040,3040,3040,0
|
|
20240409,172800,334146525,3040,3040,3040,3040,0
|
|
20240409,172700,334146525,3040,3040,3040,3040,0
|
|
20240409,172600,334146525,3040,3040,3040,3040,0
|
|
20240409,172500,334146525,3040,3040,3040,3040,0
|
|
20240409,172400,334146525,3040,3040,3040,3040,0
|
|
20240409,172300,334146525,3040,3040,3040,3040,0
|
|
20240409,172200,334146525,3040,3040,3040,3040,0
|
|
20240409,172100,334146525,3040,3040,3040,3040,0
|
|
20240409,172000,334146525,3040,3040,3040,3040,0
|
|
20240409,171900,334146525,3040,3040,3040,3040,0
|
|
20240409,171800,334146525,3040,3040,3040,3040,0
|
|
20240409,171700,334146525,3040,3040,3040,3040,0
|
|
20240409,171600,334146525,3040,3040,3040,3040,0
|
|
20240409,171500,334146525,3040,3040,3040,3040,0
|
|
20240409,171400,334146525,3040,3040,3040,3040,0
|
|
20240409,171300,334146525,3040,3040,3040,3040,0
|
|
20240409,171200,334146525,3040,3040,3040,3040,0
|
|
20240409,171100,334146525,3040,3040,3040,3040,0
|
|
20240409,171000,334146525,3040,3040,3040,3040,0
|
|
20240409,170900,334146525,3040,3040,3040,3040,0
|
|
20240409,170800,334146525,3040,3040,3040,3040,0
|
|
20240409,170700,334146525,3040,3040,3040,3040,0
|
|
20240409,170600,334146525,3040,3040,3040,3040,0
|
|
20240409,170500,334146525,3040,3040,3040,3040,0
|
|
20240409,170400,334146525,3040,3040,3040,3040,0
|
|
20240409,170300,334146525,3040,3040,3040,3040,0
|
|
20240409,170200,334146525,3040,3040,3040,3040,0
|
|
20240409,170100,334146525,3040,3040,3040,3040,912
|
|
20240409,170000,334146525,3040,3040,3040,3040,0
|
|
20240409,165900,334146525,3040,3040,3040,3040,0
|
|
20240409,165800,334146525,3040,3040,3040,3040,0
|
|
20240409,165700,334146525,3040,3040,3040,3040,0
|
|
20240409,165600,334146525,3040,3040,3040,3040,0
|
|
20240409,165500,334146525,3040,3040,3040,3040,0
|
|
20240409,165400,334146525,3040,3040,3040,3040,0
|
|
20240409,165300,334146525,3040,3040,3040,3040,0
|
|
20240409,165200,334146525,3040,3040,3040,3040,0
|
|
20240409,165100,334146525,3040,3040,3040,3040,0
|
|
20240409,165000,334146525,3040,3040,3040,3040,0
|
|
20240409,164900,334146525,3040,3040,3040,3040,0
|
|
20240409,164800,334146525,3040,3040,3040,3040,0
|
|
20240409,164700,334146525,3040,3040,3040,3040,0
|
|
20240409,164600,334146525,3040,3040,3040,3040,0
|
|
20240409,164500,334146525,3040,3040,3040,3040,0
|
|
20240409,164400,334146525,3040,3040,3040,3040,0
|
|
20240409,164300,334146525,3040,3040,3040,3040,0
|
|
20240409,164200,334146525,3040,3040,3040,3040,0
|
|
20240409,164100,334146525,3040,3040,3040,3040,0
|
|
20240409,164000,334146525,3040,3040,3040,3040,0
|
|
20240409,163900,334146525,3040,3040,3040,3040,0
|
|
20240409,163800,334146525,3040,3040,3040,3040,0
|
|
20240409,163700,334146525,3040,3040,3040,3040,0
|
|
20240409,163600,334146525,3040,3040,3040,3040,0
|
|
20240409,163500,334146525,3040,3040,3040,3040,0
|
|
20240409,163400,334146525,3040,3040,3040,3040,0
|
|
20240409,163300,334146525,3040,3040,3040,3040,0
|
|
20240409,163200,334146525,3040,3040,3040,3040,0
|
|
20240409,163100,334146525,3040,3040,3040,3040,912
|
|
20240409,163000,334146525,3040,3040,3040,3040,0
|
|
20240409,162900,334146525,3040,3040,3040,3040,0
|
|
20240409,162800,334146525,3040,3040,3040,3040,0
|
|
20240409,162700,334146525,3040,3040,3040,3040,0
|
|
20240409,162600,334146525,3040,3040,3040,3040,0
|
|
20240409,162500,334146525,3040,3040,3040,3040,0
|
|
20240409,162400,334146525,3040,3040,3040,3040,0
|
|
20240409,162300,334146525,3040,3040,3040,3040,0
|
|
20240409,162200,334146525,3040,3040,3040,3040,0
|
|
20240409,162100,334146525,3040,3040,3040,3040,0
|
|
20240409,162000,334146525,3040,3040,3040,3040,0
|
|
20240409,161900,334146525,3040,3040,3040,3040,0
|
|
20240409,161800,334146525,3040,3040,3040,3040,0
|
|
20240409,161700,334146525,3040,3040,3040,3040,0
|
|
20240409,161600,334146525,3040,3040,3040,3040,0
|
|
20240409,161500,334146525,3040,3040,3040,3040,0
|
|
20240409,161400,334146525,3040,3040,3040,3040,0
|
|
20240409,161300,334146525,3040,3040,3040,3040,0
|
|
20240409,161200,334146525,3040,3040,3040,3040,0
|
|
20240409,161100,334146525,3040,3040,3040,3040,0
|
|
20240409,161000,334146525,3040,3040,3040,3040,0
|
|
20240409,160900,334146525,3040,3040,3040,3040,0
|
|
20240409,160800,334146525,3040,3040,3040,3040,0
|
|
20240409,160700,334146525,3040,3040,3040,3040,0
|
|
20240409,160600,334146525,3040,3040,3040,3040,0
|
|
20240409,160500,334146525,3040,3040,3040,3040,0
|
|
20240409,160400,334146525,3040,3040,3040,3040,0
|
|
20240409,160300,334146525,3040,3040,3040,3040,0
|
|
20240409,160200,334146525,3040,3040,3040,3040,0
|
|
20240409,160100,334146525,3040,3040,3040,3040,912
|
|
20240409,160000,334146525,3040,3040,3040,3040,0
|
|
20240409,155900,334146525,3040,3040,3040,3040,0
|
|
20240409,155800,334146525,3040,3040,3040,3040,0
|
|
20240409,155700,334146525,3040,3040,3040,3040,0
|
|
20240409,155600,334146525,3040,3040,3040,3040,0
|
|
20240409,155500,334146525,3040,3040,3040,3040,0
|
|
20240409,155400,334146525,3040,3040,3040,3040,0
|
|
20240409,155300,334146525,3040,3040,3040,3040,0
|
|
20240409,155200,334146525,3040,3040,3040,3040,0
|
|
20240409,155100,334146525,3040,3040,3040,3040,0
|
|
20240409,155000,334146525,3040,3040,3040,3040,0
|
|
20240409,154900,334146525,3040,3040,3040,3040,0
|
|
20240409,154800,334146525,3040,3040,3040,3040,0
|
|
20240409,154700,334146525,3040,3040,3040,3040,0
|
|
20240409,154600,334146525,3040,3040,3040,3040,0
|
|
20240409,154500,334146525,3040,3040,3040,3040,0
|
|
20240409,154400,334146525,3040,3040,3040,3040,0
|
|
20240409,154300,334146525,3040,3040,3040,3040,0
|
|
20240409,154200,334146525,3040,3040,3040,3040,0
|
|
20240409,154100,334146525,3040,3040,3040,3040,0
|
|
20240409,154000,334146525,3040,3040,3040,3040,0
|
|
20240409,153900,334146525,3040,3040,3040,3040,0
|
|
20240409,153800,334146525,3040,3040,3040,3040,0
|
|
20240409,153700,334146525,3040,3040,3040,3040,0
|
|
20240409,153600,334146525,3040,3040,3040,3040,0
|
|
20240409,153500,334146525,3040,3040,3040,3040,0
|
|
20240409,153400,334146525,3040,3040,3040,3040,0
|
|
20240409,153300,334146525,3040,3040,3040,3040,0
|
|
20240409,153200,334146525,3040,3040,3040,3040,0
|
|
20240409,153100,334146525,3040,3040,3040,3040,912
|
|
20240409,153000,334146525,3040,3040,3040,3040,912
|
|
20240409,152900,331374045,3000,3000,3000,3000,0
|
|
20240409,152800,331374045,3000,3000,3000,3000,0
|
|
20240409,152700,331374045,3000,3000,3000,3000,0
|
|
20240409,152600,331374045,3000,3000,3000,3000,0
|
|
20240409,152500,331374045,3000,3000,3000,3000,0
|
|
20240409,152400,331374045,3000,3000,3000,3000,0
|
|
20240409,152300,331374045,3000,3000,3000,3000,0
|
|
20240409,152200,331374045,3000,3000,3000,3000,0
|
|
20240409,152100,331374045,3000,3000,3000,3000,0
|
|
20240409,152000,331374045,3000,3000,3000,3000,0
|
|
20240409,151900,331374045,3000,3005,3005,3000,957
|
|
20240409,151800,328499795,3000,3020,3020,3000,451
|
|
20240409,151700,327143140,3020,3020,3020,3020,3426
|
|
20240409,151600,316796620,3040,3040,3040,3040,0
|
|
20240409,151500,316796620,3040,3040,3040,3040,0
|
|
20240409,151400,316796620,3040,3040,3040,3040,100
|
|
20240409,151300,316492620,3045,3045,3045,3045,0
|
|
20240409,151200,316492620,3045,3020,3045,3020,404
|
|
20240409,151100,315270750,3020,3020,3020,3020,11
|
|
20240409,151000,315237530,3000,3015,3015,3000,982
|
|
20240409,150900,312285420,3015,3025,3025,3015,204
|
|
20240409,150800,311669645,3025,3025,3025,3025,0
|
|
20240409,150700,311669645,3025,3025,3025,3025,0
|
|
20240409,150600,311669645,3025,3025,3025,3025,0
|
|
20240409,150500,311669645,3025,3030,3030,3025,270
|
|
20240409,150400,310852585,3045,3045,3045,3045,0
|
|
20240409,150300,310852585,3045,3045,3045,3045,301
|
|
20240409,150200,309936040,3030,3030,3030,3030,0
|
|
20240409,150100,309936040,3030,3030,3030,3030,0
|
|
20240409,150000,309936040,3030,3030,3030,3030,46
|
|
20240409,145900,309796660,3045,3045,3045,3045,0
|
|
20240409,145800,309796660,3045,3045,3045,3045,0
|
|
20240409,145700,309796660,3045,3045,3045,3045,2
|
|
20240409,145600,309790570,3030,3030,3030,3030,0
|
|
20240409,145500,309790570,3030,3030,3030,3030,0
|
|
20240409,145400,309790570,3030,3030,3030,3030,0
|
|
20240409,145300,309790570,3030,3030,3030,3030,0
|
|
20240409,145200,309790570,3030,3030,3030,3030,0
|
|
20240409,145100,309790570,3030,3030,3030,3030,0
|
|
20240409,145000,309790570,3030,3030,3030,3030,0
|
|
20240409,144900,309790570,3030,3030,3030,3030,0
|
|
20240409,144800,309790570,3030,3030,3030,3030,111
|
|
20240409,144700,309454240,3030,3030,3030,3030,0
|
|
20240409,144600,309454240,3030,3030,3030,3030,51
|
|
20240409,144500,309299710,3030,3030,3030,3030,0
|
|
20240409,144400,309299710,3030,3030,3030,3030,500
|
|
20240409,144300,307784710,3030,3030,3030,3030,0
|
|
20240409,144200,307784710,3030,3030,3030,3030,0
|
|
20240409,144100,307784710,3030,3030,3030,3030,0
|
|
20240409,144000,307784710,3030,3030,3030,3030,0
|
|
20240409,143900,307784710,3030,3030,3030,3030,0
|
|
20240409,143800,307784710,3030,3030,3030,3030,1
|
|
20240409,143700,307781680,3025,3015,3025,3015,1796
|
|
20240409,143600,302365570,3020,3020,3020,3020,1446
|
|
20240409,143500,297998650,3020,3020,3020,3020,0
|
|
20240409,143400,297998650,3020,3045,3045,3020,164
|
|
20240409,143300,297502730,3000,3030,3030,3000,10000
|
|
20240409,143200,267438720,3040,3040,3040,3040,355
|
|
20240409,143100,266359520,3040,3040,3040,3040,0
|
|
20240409,143000,266359520,3040,3040,3040,3040,0
|
|
20240409,142900,266359520,3040,3025,3040,3020,533
|
|
20240409,142800,264747810,3035,3035,3035,3035,50
|
|
20240409,142700,264596060,3030,3030,3030,3030,300
|
|
20240409,142600,263687060,3030,3030,3030,3030,0
|
|
20240409,142500,263687060,3030,3040,3040,3030,1400
|
|
20240409,142400,259441655,3045,3045,3045,3045,0
|
|
20240409,142300,259441655,3045,3045,3045,3045,0
|
|
20240409,142200,259441655,3045,3045,3045,3045,133
|
|
20240409,142100,259036670,3050,3050,3050,3050,2753
|
|
20240409,142000,250640020,3050,3060,3060,3050,3130
|
|
20240409,141900,241073570,3065,3065,3065,3065,0
|
|
20240409,141800,241073570,3065,3065,3065,3065,0
|
|
20240409,141700,241073570,3065,3065,3065,3065,775
|
|
20240409,141600,238698195,3070,3070,3070,3070,0
|
|
20240409,141500,238698195,3070,3070,3070,3070,51
|
|
20240409,141400,238541625,3070,3075,3075,3070,3294
|
|
20240409,141300,228423385,3080,3080,3080,3080,0
|
|
20240409,141200,228423385,3080,3080,3080,3080,0
|
|
20240409,141100,228423385,3080,3080,3080,3080,0
|
|
20240409,141000,228423385,3080,3080,3080,3080,0
|
|
20240409,140900,228423385,3080,3080,3080,3080,0
|
|
20240409,140800,228423385,3080,3080,3080,3080,1
|
|
20240409,140700,228420305,3075,3075,3075,3075,1
|
|
20240409,140600,228417230,3075,3075,3075,3075,40
|
|
20240409,140500,228294230,3075,3075,3075,3075,1080
|
|
20240409,140400,224973230,3080,3080,3080,3080,0
|
|
20240409,140300,224973230,3080,3080,3080,3080,0
|
|
20240409,140200,224973230,3080,3080,3080,3080,0
|
|
20240409,140100,224973230,3080,3080,3080,3080,0
|
|
20240409,140000,224973230,3080,3080,3080,3080,1
|
|
20240409,135900,224970150,3080,3080,3080,3080,3
|
|
20240409,135800,224960910,3080,3080,3080,3080,0
|
|
20240409,135700,224960910,3080,3080,3080,3080,0
|
|
20240409,135600,224960910,3080,3080,3080,3080,0
|
|
20240409,135500,224960910,3080,3080,3080,3080,0
|
|
20240409,135400,224960910,3080,3080,3080,3080,0
|
|
20240409,135300,224960910,3080,3080,3080,3080,0
|
|
20240409,135200,224960910,3080,3080,3080,3080,0
|
|
20240409,135100,224960910,3080,3080,3080,3080,0
|
|
20240409,135000,224960910,3080,3080,3080,3080,0
|
|
20240409,134900,224960910,3080,3080,3080,3080,0
|
|
20240409,134800,224960910,3080,3080,3080,3080,0
|
|
20240409,134700,224960910,3080,3080,3080,3080,0
|
|
20240409,134600,224960910,3080,3075,3080,3075,101
|
|
20240409,134500,224650330,3070,3070,3070,3070,0
|
|
20240409,134400,224650330,3070,3075,3075,3070,700
|
|
20240409,134300,222498530,3075,3075,3075,3075,2
|
|
20240409,134200,222492380,3085,3085,3085,3085,0
|
|
20240409,134100,222492380,3085,3085,3085,3085,0
|
|
20240409,134000,222492380,3085,3085,3085,3085,3
|
|
20240409,133900,222483125,3085,3085,3085,3085,3
|
|
20240409,133800,222473870,3075,3075,3075,3075,0
|
|
20240409,133700,222473870,3075,3075,3075,3075,0
|
|
20240409,133600,222473870,3075,3075,3075,3075,0
|
|
20240409,133500,222473870,3075,3075,3075,3075,1
|
|
20240409,133400,222470795,3085,3085,3085,3085,0
|
|
20240409,133300,222470795,3085,3085,3085,3085,0
|
|
20240409,133200,222470795,3085,3085,3085,3085,0
|
|
20240409,133100,222470795,3085,3085,3085,3085,0
|
|
20240409,133000,222470795,3085,3085,3085,3085,21
|
|
20240409,132900,222406010,3085,3085,3085,3085,101
|
|
20240409,132800,222094425,3090,3090,3090,3090,0
|
|
20240409,132700,222094425,3090,3090,3090,3090,101
|
|
20240409,132600,221782335,3095,3095,3095,3095,0
|
|
20240409,132500,221782335,3095,3095,3095,3095,0
|
|
20240409,132400,221782335,3095,3095,3095,3095,0
|
|
20240409,132300,221782335,3095,3095,3095,3095,0
|
|
20240409,132200,221782335,3095,3095,3095,3095,0
|
|
20240409,132100,221782335,3095,3095,3095,3095,0
|
|
20240409,132000,221782335,3095,3095,3095,3095,0
|
|
20240409,131900,221782335,3095,3095,3095,3095,0
|
|
20240409,131800,221782335,3095,3095,3095,3095,0
|
|
20240409,131700,221782335,3095,3095,3095,3095,1
|
|
20240409,131600,221779240,3075,3080,3080,3075,500
|
|
20240409,131500,220241410,3095,3095,3095,3095,0
|
|
20240409,131400,220241410,3095,3095,3095,3095,0
|
|
20240409,131300,220241410,3095,3095,3095,3095,0
|
|
20240409,131200,220241410,3095,3095,3095,3095,0
|
|
20240409,131100,220241410,3095,3095,3095,3095,0
|
|
20240409,131000,220241410,3095,3095,3095,3095,0
|
|
20240409,130900,220241410,3095,3095,3095,3095,10
|
|
20240409,130800,220210460,3095,3095,3095,3095,1
|
|
20240409,130700,220207365,3090,3090,3090,3090,50
|
|
20240409,130600,220052865,3095,3095,3095,3095,1
|
|
20240409,130500,220049770,3090,3090,3090,3090,0
|
|
20240409,130400,220049770,3090,3090,3090,3090,100
|
|
20240409,130300,219740770,3090,3090,3090,3090,20
|
|
20240409,130200,219678970,3095,3095,3095,3095,52
|
|
20240409,130100,219518030,3095,3095,3095,3095,0
|
|
20240409,130000,219518030,3095,3095,3095,3095,0
|
|
20240409,125900,219518030,3095,3095,3095,3095,0
|
|
20240409,125800,219518030,3095,3095,3095,3095,0
|
|
20240409,125700,219518030,3095,3095,3095,3095,0
|
|
20240409,125600,219518030,3095,3095,3095,3095,0
|
|
20240409,125500,219518030,3095,3095,3095,3095,0
|
|
20240409,125400,219518030,3095,3095,3095,3095,0
|
|
20240409,125300,219518030,3095,3095,3095,3095,0
|
|
20240409,125200,219518030,3095,3095,3095,3095,0
|
|
20240409,125100,219518030,3095,3095,3095,3095,0
|
|
20240409,125000,219518030,3095,3095,3095,3095,0
|
|
20240409,124900,219518030,3095,3095,3095,3095,0
|
|
20240409,124800,219518030,3095,3095,3095,3095,0
|
|
20240409,124700,219518030,3095,3095,3095,3095,0
|
|
20240409,124600,219518030,3095,3095,3095,3095,0
|
|
20240409,124500,219518030,3095,3095,3095,3095,0
|
|
20240409,124400,219518030,3095,3095,3095,3095,0
|
|
20240409,124300,219518030,3095,3095,3095,3095,0
|
|
20240409,124200,219518030,3095,3095,3095,3095,0
|
|
20240409,124100,219518030,3095,3090,3095,3090,81
|
|
20240409,124000,219267430,3095,3095,3095,3095,0
|
|
20240409,123900,219267430,3095,3095,3095,3095,0
|
|
20240409,123800,219267430,3095,3095,3095,3095,0
|
|
20240409,123700,219267430,3095,3095,3095,3095,0
|
|
20240409,123600,219267430,3095,3095,3095,3095,80
|
|
20240409,123500,219019830,3095,3095,3095,3095,0
|
|
20240409,123400,219019830,3095,3095,3095,3095,0
|
|
20240409,123300,219019830,3095,3095,3095,3095,0
|
|
20240409,123200,219019830,3095,3095,3095,3095,5
|
|
20240409,123100,219004355,3095,3095,3095,3095,0
|
|
20240409,123000,219004355,3095,3085,3095,3085,70
|
|
20240409,122900,218787755,3085,3080,3085,3080,78
|
|
20240409,122800,218547135,3080,3080,3080,3080,171
|
|
20240409,122700,218020455,3075,3075,3075,3075,0
|
|
20240409,122600,218020455,3075,3075,3075,3075,10
|
|
20240409,122500,217989705,3075,3075,3075,3075,150
|
|
20240409,122400,217528455,3075,3075,3075,3075,0
|
|
20240409,122300,217528455,3075,3075,3075,3075,0
|
|
20240409,122200,217528455,3075,3075,3075,3075,0
|
|
20240409,122100,217528455,3075,3075,3075,3075,0
|
|
20240409,122000,217528455,3075,3075,3075,3075,50
|
|
20240409,121900,217374705,3075,3075,3075,3075,0
|
|
20240409,121800,217374705,3075,3075,3075,3075,1
|
|
20240409,121700,217371630,3075,3075,3075,3075,0
|
|
20240409,121600,217371630,3075,3075,3075,3075,0
|
|
20240409,121500,217371630,3075,3075,3075,3075,1
|
|
20240409,121400,217368555,3080,3080,3080,3080,0
|
|
20240409,121300,217368555,3080,3080,3080,3080,0
|
|
20240409,121200,217368555,3080,3080,3080,3080,0
|
|
20240409,121100,217368555,3080,3080,3080,3080,1
|
|
20240409,121000,217365475,3080,3080,3080,3080,0
|
|
20240409,120900,217365475,3080,3080,3080,3080,0
|
|
20240409,120800,217365475,3080,3080,3080,3080,0
|
|
20240409,120700,217365475,3080,3080,3080,3080,0
|
|
20240409,120600,217365475,3080,3080,3080,3080,0
|
|
20240409,120500,217365475,3080,3080,3080,3080,387
|
|
20240409,120400,216173515,3085,3085,3085,3085,0
|
|
20240409,120300,216173515,3085,3085,3085,3085,0
|
|
20240409,120200,216173515,3085,3085,3085,3085,0
|
|
20240409,120100,216173515,3085,3085,3085,3085,0
|
|
20240409,120000,216173515,3085,3085,3085,3085,2
|
|
20240409,115900,216167345,3085,3085,3085,3085,0
|
|
20240409,115800,216167345,3085,3085,3085,3085,0
|
|
20240409,115700,216167345,3085,3085,3085,3085,0
|
|
20240409,115600,216167345,3085,3080,3085,3080,1684
|
|
20240409,115500,210979730,3080,3080,3080,3080,0
|
|
20240409,115400,210979730,3080,3080,3080,3080,0
|
|
20240409,115300,210979730,3080,3080,3080,3080,1
|
|
20240409,115200,210976650,3075,3075,3075,3075,0
|
|
20240409,115100,210976650,3075,3075,3075,3075,0
|
|
20240409,115000,210976650,3075,3075,3075,3075,0
|
|
20240409,114900,210976650,3075,3075,3075,3075,75
|
|
20240409,114800,210746025,3075,3075,3075,3075,74
|
|
20240409,114700,210518475,3075,3075,3075,3075,73
|
|
20240409,114600,210294000,3075,3075,3085,3075,74
|
|
20240409,114500,210066435,3075,3075,3075,3075,74
|
|
20240409,114400,209838885,3075,3075,3075,3075,73
|
|
20240409,114300,209614410,3075,3075,3075,3075,74
|
|
20240409,114200,209386860,3075,3075,3075,3075,74
|
|
20240409,114100,209159310,3075,3075,3075,3075,73
|
|
20240409,114000,208934835,3080,3080,3080,3080,0
|
|
20240409,113900,208934835,3080,3080,3080,3080,484
|
|
20240409,113800,207444115,3080,3080,3080,3080,0
|
|
20240409,113700,207444115,3080,3080,3080,3080,0
|
|
20240409,113600,207444115,3080,3080,3080,3080,302
|
|
20240409,113500,206513955,3080,3080,3080,3080,560
|
|
20240409,113400,204789155,3090,3090,3090,3090,1790
|
|
20240409,113300,199258055,3090,3090,3090,3090,275
|
|
20240409,113200,198408305,3090,3090,3090,3090,242
|
|
20240409,113100,197660525,3090,3090,3090,3090,193
|
|
20240409,113000,197064155,3100,3100,3100,3100,1333
|
|
20240409,112900,192931855,3100,3100,3100,3100,0
|
|
20240409,112800,192931855,3100,3100,3100,3100,0
|
|
20240409,112700,192931855,3100,3100,3100,3100,0
|
|
20240409,112600,192931855,3100,3100,3100,3100,0
|
|
20240409,112500,192931855,3100,3100,3100,3100,322
|
|
20240409,112400,191933655,3100,3100,3100,3100,0
|
|
20240409,112300,191933655,3100,3100,3100,3100,0
|
|
20240409,112200,191933655,3100,3100,3100,3100,0
|
|
20240409,112100,191933655,3100,3100,3100,3100,200
|
|
20240409,112000,191313655,3080,3080,3080,3080,1440
|
|
20240409,111900,186878455,3070,3070,3070,3070,61
|
|
20240409,111800,186691185,3060,3060,3060,3060,0
|
|
20240409,111700,186691185,3060,3060,3060,3055,1735
|
|
20240409,111600,181385760,3060,3060,3060,3060,0
|
|
20240409,111500,181385760,3060,3070,3070,3060,104
|
|
20240409,111400,181066580,3060,3060,3060,3060,0
|
|
20240409,111300,181066580,3060,3060,3060,3060,22
|
|
20240409,111200,180999260,3060,3060,3060,3060,0
|
|
20240409,111100,180999260,3060,3060,3060,3060,0
|
|
20240409,111000,180999260,3060,3060,3060,3060,0
|
|
20240409,110900,180999260,3060,3060,3060,3060,14
|
|
20240409,110800,180956420,3065,3065,3065,3065,0
|
|
20240409,110700,180956420,3065,3065,3065,3065,0
|
|
20240409,110600,180956420,3065,3065,3065,3065,419
|
|
20240409,110500,179672185,3060,3060,3060,3060,0
|
|
20240409,110400,179672185,3060,3060,3060,3060,0
|
|
20240409,110300,179672185,3060,3060,3060,3060,39
|
|
20240409,110200,179552845,3060,3060,3060,3060,0
|
|
20240409,110100,179552845,3060,3060,3060,3060,0
|
|
20240409,110000,179552845,3060,3075,3075,3060,2235
|
|
20240409,105900,172701370,3075,3075,3075,3075,0
|
|
20240409,105800,172701370,3075,3075,3075,3075,1
|
|
20240409,105700,172698295,3075,3075,3075,3075,0
|
|
20240409,105600,172698295,3075,3075,3075,3075,0
|
|
20240409,105500,172698295,3075,3075,3075,3075,0
|
|
20240409,105400,172698295,3075,3075,3075,3075,0
|
|
20240409,105300,172698295,3075,3075,3075,3075,0
|
|
20240409,105200,172698295,3075,3075,3075,3075,0
|
|
20240409,105100,172698295,3075,3075,3075,3075,0
|
|
20240409,105000,172698295,3075,3075,3075,3075,0
|
|
20240409,104900,172698295,3075,3075,3075,3075,0
|
|
20240409,104800,172698295,3075,3075,3075,3075,0
|
|
20240409,104700,172698295,3075,3075,3075,3075,22
|
|
20240409,104600,172630645,3080,3080,3080,3080,0
|
|
20240409,104500,172630645,3080,3080,3080,3080,0
|
|
20240409,104400,172630645,3080,3080,3080,3080,0
|
|
20240409,104300,172630645,3080,3080,3080,3080,5
|
|
20240409,104200,172615245,3080,3080,3080,3080,502
|
|
20240409,104100,171069085,3080,3080,3080,3075,1300
|
|
20240409,104000,167065585,3080,3080,3080,3080,0
|
|
20240409,103900,167065585,3080,3080,3080,3080,18
|
|
20240409,103800,167010145,3075,3075,3075,3075,32
|
|
20240409,103700,166911745,3065,3065,3065,3065,0
|
|
20240409,103600,166911745,3065,3065,3065,3065,0
|
|
20240409,103500,166911745,3065,3065,3065,3065,12
|
|
20240409,103400,166874965,3060,3060,3060,3060,0
|
|
20240409,103300,166874965,3060,3070,3070,3060,3900
|
|
20240409,103200,154930365,3085,3070,3085,3070,69
|
|
20240409,103100,154718065,3075,3075,3075,3075,1032
|
|
20240409,103000,151544665,3105,3105,3105,3105,0
|
|
20240409,102900,151544665,3105,3105,3105,3105,0
|
|
20240409,102800,151544665,3105,3085,3105,3080,3351
|
|
20240409,102700,141215840,3085,3095,3095,3085,1000
|
|
20240409,102600,138124185,3100,3100,3100,3100,0
|
|
20240409,102500,138124185,3100,3100,3100,3100,5
|
|
20240409,102400,138108685,3110,3110,3110,3110,0
|
|
20240409,102300,138108685,3110,3110,3110,3110,0
|
|
20240409,102200,138108685,3110,3110,3110,3110,0
|
|
20240409,102100,138108685,3110,3110,3110,3110,0
|
|
20240409,102000,138108685,3110,3110,3110,3110,0
|
|
20240409,101900,138108685,3110,3095,3110,3095,4
|
|
20240409,101800,138096275,3110,3110,3110,3110,0
|
|
20240409,101700,138096275,3110,3110,3110,3110,0
|
|
20240409,101600,138096275,3110,3110,3110,3095,3
|
|
20240409,101500,138086960,3095,3095,3095,3095,0
|
|
20240409,101400,138086960,3095,3095,3095,3095,0
|
|
20240409,101300,138086960,3095,3095,3095,3095,154
|
|
20240409,101200,137610330,3095,3115,3115,3095,6
|
|
20240409,101100,137591740,3120,3120,3120,3120,0
|
|
20240409,101000,137591740,3120,3120,3120,3120,0
|
|
20240409,100900,137591740,3120,3120,3120,3120,0
|
|
20240409,100800,137591740,3120,3120,3120,3120,100
|
|
20240409,100700,137279740,3120,3100,3120,3100,11
|
|
20240409,100600,137245620,3125,3100,3140,3100,1210
|
|
20240409,100500,133464385,3100,3110,3110,3100,3100
|
|
20240409,100400,123841600,3135,3130,3135,3130,1065
|
|
20240409,100300,120508110,3130,3130,3130,3130,0
|
|
20240409,100200,120508110,3130,3110,3130,3110,12
|
|
20240409,100100,120470650,3105,3105,3105,3105,0
|
|
20240409,100000,120470650,3105,3110,3110,3105,847
|
|
20240409,095900,117837740,3130,3130,3130,3130,6
|
|
20240409,095800,117818960,3130,3130,3130,3130,102
|
|
20240409,095700,117499700,3130,3130,3130,3130,1011
|
|
20240409,095600,114335270,3130,3130,3130,3130,14
|
|
20240409,095500,114291450,3130,3130,3130,3130,195
|
|
20240409,095400,113681100,3130,3130,3130,3130,0
|
|
20240409,095300,113681100,3130,3130,3130,3130,1
|
|
20240409,095200,113677970,3130,3130,3130,3130,100
|
|
20240409,095100,113364970,3130,3130,3130,3130,0
|
|
20240409,095000,113364970,3130,3130,3130,3130,0
|
|
20240409,094900,113364970,3130,3130,3130,3130,0
|
|
20240409,094800,113364970,3130,3130,3130,3130,100
|
|
20240409,094700,113051970,3135,3140,3140,3135,6
|
|
20240409,094600,113033155,3095,3095,3095,3095,0
|
|
20240409,094500,113033155,3095,3095,3095,3095,353
|
|
20240409,094400,111940620,3095,3095,3095,3095,0
|
|
20240409,094300,111940620,3095,3095,3095,3095,0
|
|
20240409,094200,111940620,3095,3095,3095,3095,0
|
|
20240409,094100,111940620,3095,3095,3095,3095,1
|
|
20240409,094000,111937525,3095,3095,3095,3095,100
|
|
20240409,093900,111628025,3085,3085,3085,3085,0
|
|
20240409,093800,111628025,3085,3085,3085,3085,0
|
|
20240409,093700,111628025,3085,3085,3085,3085,31
|
|
20240409,093600,111532390,3115,3115,3115,3115,0
|
|
20240409,093500,111532390,3115,3115,3115,3115,10
|
|
20240409,093400,111501240,3115,3115,3115,3115,10
|
|
20240409,093300,111470090,3120,3120,3120,3120,2
|
|
20240409,093200,111463850,3115,3115,3115,3115,318
|
|
20240409,093100,110473280,3115,3115,3115,3115,1000
|
|
20240409,093000,107358280,3100,3100,3100,3100,182
|
|
20240409,092900,106794080,3120,3120,3135,3100,1113
|
|
20240409,092800,103314660,3120,3135,3135,3110,1021
|
|
20240409,092700,100123340,3135,3110,3135,3110,588
|
|
20240409,092600,98294635,3110,3085,3110,3085,1067
|
|
20240409,092500,94993490,3085,3085,3085,3080,233
|
|
20240409,092400,94275110,3085,3080,3085,3080,21
|
|
20240409,092300,94210425,3080,3080,3080,3080,200
|
|
20240409,092200,93594425,3080,3070,3080,3070,53
|
|
20240409,092100,93431455,3065,3065,3065,3065,113
|
|
20240409,092000,93085110,3060,3065,3065,3060,477
|
|
20240409,091900,91623110,3065,3070,3070,3065,186
|
|
20240409,091800,91053015,3070,3075,3075,3070,319
|
|
20240409,091700,90073360,3075,3075,3075,3075,11
|
|
20240409,091600,90039535,3085,3070,3085,3070,13
|
|
20240409,091500,89999590,3085,3070,3085,3070,818
|
|
20240409,091400,87480745,3080,3085,3085,3080,311
|
|
20240409,091300,86522365,3090,3085,3090,3085,20
|
|
20240409,091200,86460640,3085,3065,3090,3065,229
|
|
20240409,091100,85758305,3090,3085,3090,3085,49
|
|
20240409,091000,85607010,3080,3085,3085,3060,420
|
|
20240409,090900,84320820,3095,3095,3095,3060,402
|
|
20240409,090800,83087130,3085,3085,3085,3060,2506
|
|
20240409,090700,75374245,3100,3100,3100,3100,0
|
|
20240409,090600,75374245,3100,3110,3110,3070,2042
|
|
20240409,090500,69062235,3135,3130,3135,3130,1023
|
|
20240409,090400,65858980,3120,3100,3130,3100,385
|
|
20240409,090300,64664770,3100,3100,3100,3075,661
|
|
20240409,090200,62618420,3100,3050,3150,3050,1601
|
|
20240409,090100,57673250,3030,3080,3080,3015,4480
|
|
20240409,090000,44119560,3075,3145,3145,3005,14092
|