641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193800,166366480,4430,4430,4430,4430,533
|
|
20240409,193700,166366480,4430,4430,4430,4430,0
|
|
20240409,193600,166366480,4430,4430,4430,4430,0
|
|
20240409,193500,166366480,4430,4430,4430,4430,0
|
|
20240409,193400,166366480,4430,4430,4430,4430,0
|
|
20240409,193300,166366480,4430,4430,4430,4430,0
|
|
20240409,193200,166366480,4430,4430,4430,4430,0
|
|
20240409,193100,166366480,4430,4430,4430,4430,0
|
|
20240409,193000,166366480,4430,4430,4430,4430,0
|
|
20240409,192900,166366480,4430,4430,4430,4430,0
|
|
20240409,192800,166366480,4430,4430,4430,4430,0
|
|
20240409,192700,166366480,4430,4430,4430,4430,0
|
|
20240409,192600,166366480,4430,4430,4430,4430,0
|
|
20240409,192500,166366480,4430,4430,4430,4430,0
|
|
20240409,192400,166366480,4430,4430,4430,4430,0
|
|
20240409,192300,166366480,4430,4430,4430,4430,0
|
|
20240409,192200,166366480,4430,4430,4430,4430,0
|
|
20240409,192100,166366480,4430,4430,4430,4430,0
|
|
20240409,192000,166366480,4430,4430,4430,4430,0
|
|
20240409,191900,166366480,4430,4430,4430,4430,0
|
|
20240409,191800,166366480,4430,4430,4430,4430,0
|
|
20240409,191700,166366480,4430,4430,4430,4430,0
|
|
20240409,191600,166366480,4430,4430,4430,4430,0
|
|
20240409,191500,166366480,4430,4430,4430,4430,0
|
|
20240409,191400,166366480,4430,4430,4430,4430,0
|
|
20240409,191300,166366480,4430,4430,4430,4430,0
|
|
20240409,191200,166366480,4430,4430,4430,4430,0
|
|
20240409,191100,166366480,4430,4430,4430,4430,0
|
|
20240409,191000,166366480,4430,4430,4430,4430,0
|
|
20240409,190900,166366480,4430,4430,4430,4430,0
|
|
20240409,190800,166366480,4430,4430,4430,4430,533
|
|
20240409,190700,166366480,4430,4430,4430,4430,0
|
|
20240409,190600,166366480,4430,4430,4430,4430,0
|
|
20240409,190500,166366480,4430,4430,4430,4430,0
|
|
20240409,190400,166366480,4430,4430,4430,4430,0
|
|
20240409,190300,166366480,4430,4430,4430,4430,0
|
|
20240409,190200,166366480,4430,4430,4430,4430,0
|
|
20240409,190100,166366480,4430,4430,4430,4430,0
|
|
20240409,190000,166366480,4430,4430,4430,4430,0
|
|
20240409,185900,166366480,4430,4430,4430,4430,0
|
|
20240409,185800,166366480,4430,4430,4430,4430,0
|
|
20240409,185700,166366480,4430,4430,4430,4430,0
|
|
20240409,185600,166366480,4430,4430,4430,4430,0
|
|
20240409,185500,166366480,4430,4430,4430,4430,0
|
|
20240409,185400,166366480,4430,4430,4430,4430,0
|
|
20240409,185300,166366480,4430,4430,4430,4430,0
|
|
20240409,185200,166366480,4430,4430,4430,4430,0
|
|
20240409,185100,166366480,4430,4430,4430,4430,0
|
|
20240409,185000,166366480,4430,4430,4430,4430,0
|
|
20240409,184900,166366480,4430,4430,4430,4430,0
|
|
20240409,184800,166366480,4430,4430,4430,4430,0
|
|
20240409,184700,166366480,4430,4430,4430,4430,0
|
|
20240409,184600,166366480,4430,4430,4430,4430,0
|
|
20240409,184500,166366480,4430,4430,4430,4430,0
|
|
20240409,184400,166366480,4430,4430,4430,4430,0
|
|
20240409,184300,166366480,4430,4430,4430,4430,0
|
|
20240409,184200,166366480,4430,4430,4430,4430,0
|
|
20240409,184100,166366480,4430,4430,4430,4430,0
|
|
20240409,184000,166366480,4430,4430,4430,4430,0
|
|
20240409,183900,166366480,4430,4430,4430,4430,0
|
|
20240409,183800,166366480,4430,4430,4430,4430,533
|
|
20240409,183700,166366480,4430,4430,4430,4430,0
|
|
20240409,183600,166366480,4430,4430,4430,4430,0
|
|
20240409,183500,166366480,4430,4430,4430,4430,0
|
|
20240409,183400,166366480,4430,4430,4430,4430,0
|
|
20240409,183300,166366480,4430,4430,4430,4430,0
|
|
20240409,183200,166366480,4430,4430,4430,4430,0
|
|
20240409,183100,166366480,4430,4430,4430,4430,0
|
|
20240409,183000,166366480,4430,4430,4430,4430,0
|
|
20240409,182900,166366480,4430,4430,4430,4430,0
|
|
20240409,182800,166366480,4430,4430,4430,4430,0
|
|
20240409,182700,166366480,4430,4430,4430,4430,0
|
|
20240409,182600,166366480,4430,4430,4430,4430,0
|
|
20240409,182500,166366480,4430,4430,4430,4430,0
|
|
20240409,182400,166366480,4430,4430,4430,4430,0
|
|
20240409,182300,166366480,4430,4430,4430,4430,0
|
|
20240409,182200,166366480,4430,4430,4430,4430,0
|
|
20240409,182100,166366480,4430,4430,4430,4430,0
|
|
20240409,182000,166366480,4430,4430,4430,4430,0
|
|
20240409,181900,166366480,4430,4430,4430,4430,0
|
|
20240409,181800,166366480,4430,4430,4430,4430,0
|
|
20240409,181700,166366480,4430,4430,4430,4430,0
|
|
20240409,181600,166366480,4430,4430,4430,4430,0
|
|
20240409,181500,166366480,4430,4430,4430,4430,0
|
|
20240409,181400,166366480,4430,4430,4430,4430,0
|
|
20240409,181300,166366480,4430,4430,4430,4430,0
|
|
20240409,181200,166366480,4430,4430,4430,4430,0
|
|
20240409,181100,166366480,4430,4430,4430,4430,0
|
|
20240409,181000,166366480,4430,4430,4430,4430,0
|
|
20240409,180900,166366480,4430,4430,4430,4430,0
|
|
20240409,180800,166366480,4430,4430,4430,4430,533
|
|
20240409,180700,166366480,4430,4430,4430,4430,0
|
|
20240409,180600,166366480,4430,4430,4430,4430,0
|
|
20240409,180500,166366480,4430,4430,4430,4430,0
|
|
20240409,180400,166366480,4430,4430,4430,4430,0
|
|
20240409,180300,166366480,4430,4430,4430,4430,0
|
|
20240409,180200,166366480,4430,4430,4430,4430,0
|
|
20240409,180100,166366480,4430,4430,4430,4430,0
|
|
20240409,180000,166366480,4430,4430,4430,4430,0
|
|
20240409,175900,166366480,4430,4430,4430,4430,0
|
|
20240409,175800,166366480,4430,4430,4430,4430,0
|
|
20240409,175700,166366480,4430,4430,4430,4430,0
|
|
20240409,175600,166366480,4430,4430,4430,4430,0
|
|
20240409,175500,166366480,4430,4430,4430,4430,0
|
|
20240409,175400,166366480,4430,4430,4430,4430,0
|
|
20240409,175300,166366480,4430,4430,4430,4430,0
|
|
20240409,175200,166366480,4430,4430,4430,4430,0
|
|
20240409,175100,166366480,4430,4430,4430,4430,0
|
|
20240409,175000,166366480,4430,4430,4430,4430,0
|
|
20240409,174900,166366480,4430,4430,4430,4430,0
|
|
20240409,174800,166366480,4430,4430,4430,4430,0
|
|
20240409,174700,166366480,4430,4430,4430,4430,0
|
|
20240409,174600,166366480,4430,4430,4430,4430,0
|
|
20240409,174500,166366480,4430,4430,4430,4430,0
|
|
20240409,174400,166366480,4430,4430,4430,4430,0
|
|
20240409,174300,166366480,4430,4430,4430,4430,0
|
|
20240409,174200,166366480,4430,4430,4430,4430,0
|
|
20240409,174100,166366480,4430,4430,4430,4430,0
|
|
20240409,174000,166366480,4430,4430,4430,4430,0
|
|
20240409,173900,166366480,4430,4430,4430,4430,0
|
|
20240409,173800,166366480,4430,4430,4430,4430,533
|
|
20240409,173700,166366480,4430,4430,4430,4430,0
|
|
20240409,173600,166366480,4430,4430,4430,4430,0
|
|
20240409,173500,166366480,4430,4430,4430,4430,0
|
|
20240409,173400,166366480,4430,4430,4430,4430,0
|
|
20240409,173300,166366480,4430,4430,4430,4430,0
|
|
20240409,173200,166366480,4430,4430,4430,4430,0
|
|
20240409,173100,166366480,4430,4430,4430,4430,0
|
|
20240409,173000,166366480,4430,4430,4430,4430,0
|
|
20240409,172900,166366480,4430,4430,4430,4430,0
|
|
20240409,172800,166366480,4430,4430,4430,4430,0
|
|
20240409,172700,166366480,4430,4430,4430,4430,0
|
|
20240409,172600,166366480,4430,4430,4430,4430,0
|
|
20240409,172500,166366480,4430,4430,4430,4430,0
|
|
20240409,172400,166366480,4430,4430,4430,4430,0
|
|
20240409,172300,166366480,4430,4430,4430,4430,0
|
|
20240409,172200,166366480,4430,4430,4430,4430,0
|
|
20240409,172100,166366480,4430,4430,4430,4430,0
|
|
20240409,172000,166366480,4430,4430,4430,4430,0
|
|
20240409,171900,166366480,4430,4430,4430,4430,0
|
|
20240409,171800,166366480,4430,4430,4430,4430,0
|
|
20240409,171700,166366480,4430,4430,4430,4430,0
|
|
20240409,171600,166366480,4430,4430,4430,4430,0
|
|
20240409,171500,166366480,4430,4430,4430,4430,0
|
|
20240409,171400,166366480,4430,4430,4430,4430,0
|
|
20240409,171300,166366480,4430,4430,4430,4430,0
|
|
20240409,171200,166366480,4430,4430,4430,4430,0
|
|
20240409,171100,166366480,4430,4430,4430,4430,0
|
|
20240409,171000,166366480,4430,4430,4430,4430,0
|
|
20240409,170900,166366480,4430,4430,4430,4430,0
|
|
20240409,170800,166366480,4430,4430,4430,4430,533
|
|
20240409,170700,166366480,4430,4430,4430,4430,0
|
|
20240409,170600,166366480,4430,4430,4430,4430,0
|
|
20240409,170500,166366480,4430,4430,4430,4430,0
|
|
20240409,170400,166366480,4430,4430,4430,4430,0
|
|
20240409,170300,166366480,4430,4430,4430,4430,0
|
|
20240409,170200,166366480,4430,4430,4430,4430,0
|
|
20240409,170100,166366480,4430,4430,4430,4430,0
|
|
20240409,170000,166366480,4430,4430,4430,4430,0
|
|
20240409,165900,166366480,4430,4430,4430,4430,0
|
|
20240409,165800,166366480,4430,4430,4430,4430,0
|
|
20240409,165700,166366480,4430,4430,4430,4430,0
|
|
20240409,165600,166366480,4430,4430,4430,4430,0
|
|
20240409,165500,166366480,4430,4430,4430,4430,0
|
|
20240409,165400,166366480,4430,4430,4430,4430,0
|
|
20240409,165300,166366480,4430,4430,4430,4430,0
|
|
20240409,165200,166366480,4430,4430,4430,4430,0
|
|
20240409,165100,166366480,4430,4430,4430,4430,0
|
|
20240409,165000,166366480,4430,4430,4430,4430,0
|
|
20240409,164900,166366480,4430,4430,4430,4430,0
|
|
20240409,164800,166366480,4430,4430,4430,4430,0
|
|
20240409,164700,166366480,4430,4430,4430,4430,0
|
|
20240409,164600,166366480,4430,4430,4430,4430,0
|
|
20240409,164500,166366480,4430,4430,4430,4430,0
|
|
20240409,164400,166366480,4430,4430,4430,4430,0
|
|
20240409,164300,166366480,4430,4430,4430,4430,0
|
|
20240409,164200,166366480,4430,4430,4430,4430,0
|
|
20240409,164100,166366480,4430,4430,4430,4430,0
|
|
20240409,164000,166366480,4430,4430,4430,4430,0
|
|
20240409,163900,166366480,4430,4430,4430,4430,0
|
|
20240409,163800,166366480,4430,4430,4430,4430,533
|
|
20240409,163700,166366480,4430,4430,4430,4430,0
|
|
20240409,163600,166366480,4430,4430,4430,4430,0
|
|
20240409,163500,166366480,4430,4430,4430,4430,0
|
|
20240409,163400,166366480,4430,4430,4430,4430,0
|
|
20240409,163300,166366480,4430,4430,4430,4430,0
|
|
20240409,163200,166366480,4430,4430,4430,4430,0
|
|
20240409,163100,166366480,4430,4430,4430,4430,0
|
|
20240409,163000,166366480,4430,4430,4430,4430,0
|
|
20240409,162900,166366480,4430,4430,4430,4430,0
|
|
20240409,162800,166366480,4430,4430,4430,4430,0
|
|
20240409,162700,166366480,4430,4430,4430,4430,0
|
|
20240409,162600,166366480,4430,4430,4430,4430,0
|
|
20240409,162500,166366480,4430,4430,4430,4430,0
|
|
20240409,162400,166366480,4430,4430,4430,4430,0
|
|
20240409,162300,166366480,4430,4430,4430,4430,0
|
|
20240409,162200,166366480,4430,4430,4430,4430,0
|
|
20240409,162100,166366480,4430,4430,4430,4430,0
|
|
20240409,162000,166366480,4430,4430,4430,4430,0
|
|
20240409,161900,166366480,4430,4430,4430,4430,0
|
|
20240409,161800,166366480,4430,4430,4430,4430,0
|
|
20240409,161700,166366480,4430,4430,4430,4430,0
|
|
20240409,161600,166366480,4430,4430,4430,4430,0
|
|
20240409,161500,166366480,4430,4430,4430,4430,0
|
|
20240409,161400,166366480,4430,4430,4430,4430,0
|
|
20240409,161300,166366480,4430,4430,4430,4430,0
|
|
20240409,161200,166366480,4430,4430,4430,4430,0
|
|
20240409,161100,166366480,4430,4430,4430,4430,0
|
|
20240409,161000,166366480,4430,4430,4430,4430,0
|
|
20240409,160900,166366480,4430,4430,4430,4430,0
|
|
20240409,160800,166366480,4430,4430,4430,4430,533
|
|
20240409,160700,166366480,4430,4430,4430,4430,0
|
|
20240409,160600,166366480,4430,4430,4430,4430,0
|
|
20240409,160500,166366480,4430,4430,4430,4430,0
|
|
20240409,160400,166366480,4430,4430,4430,4430,0
|
|
20240409,160300,166366480,4430,4430,4430,4430,0
|
|
20240409,160200,166366480,4430,4430,4430,4430,0
|
|
20240409,160100,166366480,4430,4430,4430,4430,0
|
|
20240409,160000,166366480,4430,4430,4430,4430,0
|
|
20240409,155900,166366480,4430,4430,4430,4430,0
|
|
20240409,155800,166366480,4430,4430,4430,4430,0
|
|
20240409,155700,166366480,4430,4430,4430,4430,0
|
|
20240409,155600,166366480,4430,4430,4430,4430,0
|
|
20240409,155500,166366480,4430,4430,4430,4430,0
|
|
20240409,155400,166366480,4430,4430,4430,4430,0
|
|
20240409,155300,166366480,4430,4430,4430,4430,0
|
|
20240409,155200,166366480,4430,4430,4430,4430,0
|
|
20240409,155100,166366480,4430,4430,4430,4430,0
|
|
20240409,155000,166366480,4430,4430,4430,4430,0
|
|
20240409,154900,166366480,4430,4430,4430,4430,0
|
|
20240409,154800,166366480,4430,4430,4430,4430,0
|
|
20240409,154700,166366480,4430,4430,4430,4430,0
|
|
20240409,154600,166366480,4430,4430,4430,4430,0
|
|
20240409,154500,166366480,4430,4430,4430,4430,0
|
|
20240409,154400,166366480,4430,4430,4430,4430,0
|
|
20240409,154300,166366480,4430,4430,4430,4430,0
|
|
20240409,154200,166366480,4430,4430,4430,4430,0
|
|
20240409,154100,166366480,4430,4430,4430,4430,0
|
|
20240409,154000,166366480,4430,4430,4430,4430,0
|
|
20240409,153900,166366480,4430,4430,4430,4430,0
|
|
20240409,153800,166366480,4430,4430,4430,4430,533
|
|
20240409,153700,166366480,4430,4430,4430,4430,0
|
|
20240409,153600,166366480,4430,4430,4430,4430,0
|
|
20240409,153500,166366480,4430,4430,4430,4430,0
|
|
20240409,153400,166366480,4430,4430,4430,4430,0
|
|
20240409,153300,166366480,4430,4430,4430,4430,0
|
|
20240409,153200,166366480,4430,4430,4430,4430,0
|
|
20240409,153100,166366480,4430,4430,4430,4430,0
|
|
20240409,153000,166366480,4430,4430,4430,4430,533
|
|
20240409,152900,164005290,4430,4430,4430,4430,0
|
|
20240409,152800,164005290,4430,4430,4430,4430,0
|
|
20240409,152700,164005290,4430,4430,4430,4430,0
|
|
20240409,152600,164005290,4430,4430,4430,4430,0
|
|
20240409,152500,164005290,4430,4430,4430,4430,0
|
|
20240409,152400,164005290,4430,4430,4430,4430,0
|
|
20240409,152300,164005290,4430,4430,4430,4430,0
|
|
20240409,152200,164005290,4430,4430,4430,4430,0
|
|
20240409,152100,164005290,4430,4430,4430,4430,0
|
|
20240409,152000,164005290,4430,4430,4430,4430,0
|
|
20240409,151900,164005290,4430,4430,4430,4430,1
|
|
20240409,151800,164000860,4430,4430,4430,4430,42
|
|
20240409,151700,163814800,4430,4430,4430,4430,0
|
|
20240409,151600,163814800,4430,4430,4430,4430,20
|
|
20240409,151500,163726200,4430,4430,4430,4430,13
|
|
20240409,151400,163668610,4440,4440,4440,4440,0
|
|
20240409,151300,163668610,4440,4440,4445,4440,171
|
|
20240409,151200,162909365,4440,4440,4440,4440,0
|
|
20240409,151100,162909365,4440,4445,4445,4440,6
|
|
20240409,151000,162882720,4450,4450,4450,4450,0
|
|
20240409,150900,162882720,4450,4455,4455,4450,8
|
|
20240409,150800,162847115,4460,4470,4470,4460,14
|
|
20240409,150700,162784545,4470,4470,4470,4470,0
|
|
20240409,150600,162784545,4470,4470,4470,4470,0
|
|
20240409,150500,162784545,4470,4470,4470,4470,0
|
|
20240409,150400,162784545,4470,4470,4470,4470,0
|
|
20240409,150300,162784545,4470,4470,4470,4470,0
|
|
20240409,150200,162784545,4470,4470,4470,4470,0
|
|
20240409,150100,162784545,4470,4470,4470,4470,0
|
|
20240409,150000,162784545,4470,4470,4470,4470,0
|
|
20240409,145900,162784545,4470,4470,4470,4470,446
|
|
20240409,145800,160790925,4490,4490,4490,4490,0
|
|
20240409,145700,160790925,4490,4475,4490,4475,44
|
|
20240409,145600,160593950,4475,4460,4475,4460,165
|
|
20240409,145500,159857505,4455,4455,4455,4455,0
|
|
20240409,145400,159857505,4455,4455,4455,4455,35
|
|
20240409,145300,159701580,4455,4460,4460,4455,14
|
|
20240409,145200,159639165,4435,4425,4435,4425,1852
|
|
20240409,145100,151437675,4420,4420,4420,4420,0
|
|
20240409,145000,151437675,4420,4420,4420,4420,40
|
|
20240409,144900,151260875,4425,4425,4425,4425,1
|
|
20240409,144800,151256450,4420,4420,4420,4420,0
|
|
20240409,144700,151256450,4420,4420,4420,4420,0
|
|
20240409,144600,151256450,4420,4420,4420,4420,0
|
|
20240409,144500,151256450,4420,4420,4420,4420,0
|
|
20240409,144400,151256450,4420,4420,4420,4420,0
|
|
20240409,144300,151256450,4420,4420,4420,4420,0
|
|
20240409,144200,151256450,4420,4420,4420,4420,0
|
|
20240409,144100,151256450,4420,4420,4420,4420,0
|
|
20240409,144000,151256450,4420,4420,4420,4420,0
|
|
20240409,143900,151256450,4420,4420,4420,4420,0
|
|
20240409,143800,151256450,4420,4420,4420,4420,0
|
|
20240409,143700,151256450,4420,4425,4425,4420,791
|
|
20240409,143600,147760220,4430,4430,4430,4430,0
|
|
20240409,143500,147760220,4430,4430,4430,4430,0
|
|
20240409,143400,147760220,4430,4430,4430,4430,0
|
|
20240409,143300,147760220,4430,4430,4430,4430,0
|
|
20240409,143200,147760220,4430,4430,4430,4430,3
|
|
20240409,143100,147746930,4430,4430,4430,4430,0
|
|
20240409,143000,147746930,4430,4435,4435,4430,371
|
|
20240409,142900,146103395,4430,4430,4430,4430,20
|
|
20240409,142800,146014795,4430,4430,4430,4430,0
|
|
20240409,142700,146014795,4430,4430,4430,4430,0
|
|
20240409,142600,146014795,4430,4430,4430,4430,0
|
|
20240409,142500,146014795,4430,4430,4430,4430,0
|
|
20240409,142400,146014795,4430,4430,4430,4430,0
|
|
20240409,142300,146014795,4430,4430,4430,4430,0
|
|
20240409,142200,146014795,4430,4430,4430,4430,4
|
|
20240409,142100,145997075,4435,4435,4435,4435,39
|
|
20240409,142000,145824110,4430,4430,4430,4430,0
|
|
20240409,141900,145824110,4430,4430,4430,4430,0
|
|
20240409,141800,145824110,4430,4430,4430,4430,40
|
|
20240409,141700,145646910,4420,4420,4420,4420,61
|
|
20240409,141600,145377290,4430,4430,4430,4430,40
|
|
20240409,141500,145200090,4420,4420,4420,4420,0
|
|
20240409,141400,145200090,4420,4420,4420,4420,0
|
|
20240409,141300,145200090,4420,4420,4420,4420,24
|
|
20240409,141200,145094010,4430,4430,4430,4430,0
|
|
20240409,141100,145094010,4430,4430,4430,4430,0
|
|
20240409,141000,145094010,4430,4430,4430,4430,0
|
|
20240409,140900,145094010,4430,4430,4430,4430,6
|
|
20240409,140800,145067430,4430,4430,4430,4430,0
|
|
20240409,140700,145067430,4430,4430,4430,4430,0
|
|
20240409,140600,145067430,4430,4425,4430,4425,519
|
|
20240409,140500,142770760,4425,4425,4425,4425,0
|
|
20240409,140400,142770760,4425,4425,4425,4425,9
|
|
20240409,140300,142730935,4415,4415,4415,4415,145
|
|
20240409,140200,142090760,4420,4420,4420,4420,0
|
|
20240409,140100,142090760,4420,4420,4420,4420,0
|
|
20240409,140000,142090760,4420,4420,4420,4420,0
|
|
20240409,135900,142090760,4420,4420,4420,4420,0
|
|
20240409,135800,142090760,4420,4420,4420,4420,0
|
|
20240409,135700,142090760,4420,4425,4425,4420,250
|
|
20240409,135600,140985655,4430,4430,4430,4430,0
|
|
20240409,135500,140985655,4430,4430,4430,4430,0
|
|
20240409,135400,140985655,4430,4430,4430,4430,1
|
|
20240409,135300,140981225,4420,4420,4420,4420,5
|
|
20240409,135200,140959125,4420,4420,4420,4420,13
|
|
20240409,135100,140901665,4420,4420,4420,4420,10
|
|
20240409,135000,140857465,4430,4430,4430,4430,2
|
|
20240409,134900,140848605,4420,4420,4420,4420,25
|
|
20240409,134800,140738105,4430,4430,4430,4430,1
|
|
20240409,134700,140733675,4430,4430,4430,4430,0
|
|
20240409,134600,140733675,4430,4430,4430,4430,0
|
|
20240409,134500,140733675,4430,4430,4430,4430,0
|
|
20240409,134400,140733675,4430,4430,4430,4430,17
|
|
20240409,134300,140658365,4420,4420,4420,4420,0
|
|
20240409,134200,140658365,4420,4420,4420,4420,0
|
|
20240409,134100,140658365,4420,4420,4420,4420,0
|
|
20240409,134000,140658365,4420,4420,4420,4420,0
|
|
20240409,133900,140658365,4420,4425,4425,4420,122
|
|
20240409,133800,140119120,4430,4430,4430,4430,40
|
|
20240409,133700,139941920,4420,4430,4430,4420,15
|
|
20240409,133600,139875600,4435,4435,4435,4435,0
|
|
20240409,133500,139875600,4435,4435,4435,4435,0
|
|
20240409,133400,139875600,4435,4420,4435,4420,559
|
|
20240409,133300,137404030,4420,4420,4420,4420,134
|
|
20240409,133200,136811750,4405,4405,4405,4405,0
|
|
20240409,133100,136811750,4405,4405,4405,4405,0
|
|
20240409,133000,136811750,4405,4405,4405,4405,0
|
|
20240409,132900,136811750,4405,4405,4405,4405,0
|
|
20240409,132800,136811750,4405,4405,4405,4405,0
|
|
20240409,132700,136811750,4405,4405,4405,4405,0
|
|
20240409,132600,136811750,4405,4405,4405,4405,0
|
|
20240409,132500,136811750,4405,4405,4405,4405,0
|
|
20240409,132400,136811750,4405,4405,4405,4405,0
|
|
20240409,132300,136811750,4405,4405,4405,4405,0
|
|
20240409,132200,136811750,4405,4405,4405,4405,0
|
|
20240409,132100,136811750,4405,4405,4405,4405,1
|
|
20240409,132000,136807345,4420,4420,4420,4420,0
|
|
20240409,131900,136807345,4420,4420,4420,4420,105
|
|
20240409,131800,136343245,4415,4415,4415,4415,0
|
|
20240409,131700,136343245,4415,4415,4415,4415,367
|
|
20240409,131600,134722940,4400,4400,4400,4400,0
|
|
20240409,131500,134722940,4400,4400,4400,4400,8
|
|
20240409,131400,134687740,4400,4400,4400,4400,7
|
|
20240409,131300,134656940,4390,4390,4390,4390,0
|
|
20240409,131200,134656940,4390,4400,4400,4390,491
|
|
20240409,131100,132499290,4415,4415,4415,4415,0
|
|
20240409,131000,132499290,4415,4415,4415,4415,0
|
|
20240409,130900,132499290,4415,4415,4415,4415,0
|
|
20240409,130800,132499290,4415,4415,4415,4415,0
|
|
20240409,130700,132499290,4415,4415,4415,4415,0
|
|
20240409,130600,132499290,4415,4415,4415,4415,0
|
|
20240409,130500,132499290,4415,4415,4415,4415,0
|
|
20240409,130400,132499290,4415,4415,4415,4415,0
|
|
20240409,130300,132499290,4415,4415,4415,4415,0
|
|
20240409,130200,132499290,4415,4415,4415,4415,20
|
|
20240409,130100,132410990,4415,4415,4415,4415,0
|
|
20240409,130000,132410990,4415,4390,4415,4390,9
|
|
20240409,125900,132371280,4415,4405,4415,4405,191
|
|
20240409,125800,131529805,4390,4400,4400,4390,75
|
|
20240409,125700,131199815,4395,4390,4395,4390,600
|
|
20240409,125600,128565365,4395,4395,4395,4395,3
|
|
20240409,125500,128552180,4395,4395,4395,4395,0
|
|
20240409,125400,128552180,4395,4395,4395,4395,0
|
|
20240409,125300,128552180,4395,4395,4395,4395,0
|
|
20240409,125200,128552180,4395,4395,4395,4395,0
|
|
20240409,125100,128552180,4395,4395,4395,4395,0
|
|
20240409,125000,128552180,4395,4395,4395,4395,0
|
|
20240409,124900,128552180,4395,4395,4395,4395,94
|
|
20240409,124800,128139050,4405,4405,4405,4405,0
|
|
20240409,124700,128139050,4405,4405,4405,4405,0
|
|
20240409,124600,128139050,4405,4405,4405,4405,0
|
|
20240409,124500,128139050,4405,4405,4405,4405,0
|
|
20240409,124400,128139050,4405,4405,4405,4405,10
|
|
20240409,124300,128095000,4410,4410,4410,4410,1
|
|
20240409,124200,128090590,4410,4410,4410,4410,0
|
|
20240409,124100,128090590,4410,4410,4410,4410,0
|
|
20240409,124000,128090590,4410,4410,4410,4410,8
|
|
20240409,123900,128055310,4400,4400,4400,4400,0
|
|
20240409,123800,128055310,4400,4400,4400,4400,384
|
|
20240409,123700,126365710,4420,4420,4420,4420,0
|
|
20240409,123600,126365710,4420,4420,4420,4420,0
|
|
20240409,123500,126365710,4420,4420,4420,4420,0
|
|
20240409,123400,126365710,4420,4420,4420,4420,6
|
|
20240409,123300,126339190,4420,4420,4420,4420,0
|
|
20240409,123200,126339190,4420,4420,4420,4420,105
|
|
20240409,123100,125875090,4420,4420,4420,4420,0
|
|
20240409,123000,125875090,4420,4420,4420,4420,0
|
|
20240409,122900,125875090,4420,4420,4420,4420,0
|
|
20240409,122800,125875090,4420,4420,4420,4420,0
|
|
20240409,122700,125875090,4420,4420,4420,4420,0
|
|
20240409,122600,125875090,4420,4420,4420,4420,0
|
|
20240409,122500,125875090,4420,4420,4420,4420,0
|
|
20240409,122400,125875090,4420,4420,4420,4420,1
|
|
20240409,122300,125870670,4420,4420,4420,4420,0
|
|
20240409,122200,125870670,4420,4420,4420,4420,2
|
|
20240409,122100,125861830,4420,4420,4420,4420,20
|
|
20240409,122000,125773430,4420,4420,4420,4420,0
|
|
20240409,121900,125773430,4420,4420,4420,4420,0
|
|
20240409,121800,125773430,4420,4420,4420,4420,0
|
|
20240409,121700,125773430,4420,4420,4420,4420,27
|
|
20240409,121600,125654090,4420,4420,4420,4420,0
|
|
20240409,121500,125654090,4420,4420,4420,4420,0
|
|
20240409,121400,125654090,4420,4420,4420,4420,263
|
|
20240409,121300,124491630,4420,4420,4420,4420,3
|
|
20240409,121200,124478370,4415,4415,4415,4415,0
|
|
20240409,121100,124478370,4415,4410,4415,4410,81
|
|
20240409,121000,124120960,4405,4405,4405,4405,0
|
|
20240409,120900,124120960,4405,4405,4405,4405,35
|
|
20240409,120800,123966785,4390,4390,4405,4365,1767
|
|
20240409,120700,116234835,4475,4475,4475,4475,0
|
|
20240409,120600,116234835,4475,4475,4475,4475,0
|
|
20240409,120500,116234835,4475,4475,4475,4475,0
|
|
20240409,120400,116234835,4475,4475,4475,4475,0
|
|
20240409,120300,116234835,4475,4475,4475,4475,0
|
|
20240409,120200,116234835,4475,4475,4475,4475,0
|
|
20240409,120100,116234835,4475,4475,4475,4475,0
|
|
20240409,120000,116234835,4475,4475,4475,4475,0
|
|
20240409,115900,116234835,4475,4475,4475,4475,0
|
|
20240409,115800,116234835,4475,4475,4475,4475,0
|
|
20240409,115700,116234835,4475,4475,4475,4475,1
|
|
20240409,115600,116230360,4485,4485,4485,4480,285
|
|
20240409,115500,114953420,4480,4450,4480,4450,944
|
|
20240409,115400,110726730,4450,4450,4450,4450,0
|
|
20240409,115300,110726730,4450,4450,4450,4450,1
|
|
20240409,115200,110722280,4460,4460,4460,4460,0
|
|
20240409,115100,110722280,4460,4395,4460,4395,685
|
|
20240409,115000,107704970,4395,4395,4395,4395,0
|
|
20240409,114900,107704970,4395,4395,4395,4395,100
|
|
20240409,114800,107265470,4395,4395,4395,4395,0
|
|
20240409,114700,107265470,4395,4395,4395,4395,1
|
|
20240409,114600,107261075,4395,4395,4395,4395,0
|
|
20240409,114500,107261075,4395,4395,4395,4395,1
|
|
20240409,114400,107256680,4395,4395,4395,4395,0
|
|
20240409,114300,107256680,4395,4395,4395,4395,3
|
|
20240409,114200,107243495,4395,4395,4395,4395,0
|
|
20240409,114100,107243495,4395,4395,4395,4395,15
|
|
20240409,114000,107177570,4380,4380,4380,4380,100
|
|
20240409,113900,106739570,4375,4375,4375,4375,0
|
|
20240409,113800,106739570,4375,4380,4380,4375,266
|
|
20240409,113700,105575795,4375,4375,4375,4375,0
|
|
20240409,113600,105575795,4375,4375,4375,4375,0
|
|
20240409,113500,105575795,4375,4375,4375,4375,0
|
|
20240409,113400,105575795,4375,4375,4375,4375,0
|
|
20240409,113300,105575795,4375,4380,4380,4375,582
|
|
20240409,113200,103027045,4395,4395,4395,4395,0
|
|
20240409,113100,103027045,4395,4395,4395,4395,0
|
|
20240409,113000,103027045,4395,4395,4395,4395,0
|
|
20240409,112900,103027045,4395,4395,4395,4395,0
|
|
20240409,112800,103027045,4395,4395,4395,4395,0
|
|
20240409,112700,103027045,4395,4395,4395,4395,0
|
|
20240409,112600,103027045,4395,4395,4395,4395,100
|
|
20240409,112500,102587545,4420,4405,4420,4375,1104
|
|
20240409,112400,97740860,4425,4425,4425,4425,0
|
|
20240409,112300,97740860,4425,4425,4425,4425,0
|
|
20240409,112200,97740860,4425,4420,4425,4405,889
|
|
20240409,112100,93824250,4420,4420,4420,4405,55
|
|
20240409,112000,93581165,4390,4410,4425,4390,984
|
|
20240409,111900,89253675,4420,4420,4420,4420,0
|
|
20240409,111800,89253675,4420,4420,4420,4420,0
|
|
20240409,111700,89253675,4420,4420,4420,4420,0
|
|
20240409,111600,89253675,4420,4420,4420,4420,58
|
|
20240409,111500,88997315,4420,4420,4420,4420,5
|
|
20240409,111400,88975215,4400,4400,4400,4400,0
|
|
20240409,111300,88975215,4400,4405,4405,4400,1175
|
|
20240409,111200,83804700,4420,4420,4420,4420,0
|
|
20240409,111100,83804700,4420,4420,4420,4420,0
|
|
20240409,111000,83804700,4420,4420,4420,4420,1
|
|
20240409,110900,83800280,4420,4420,4420,4420,100
|
|
20240409,110800,83358280,4420,4420,4420,4420,0
|
|
20240409,110700,83358280,4420,4420,4420,4420,0
|
|
20240409,110600,83358280,4420,4420,4420,4420,0
|
|
20240409,110500,83358280,4420,4420,4420,4420,48
|
|
20240409,110400,83146120,4425,4425,4425,4425,0
|
|
20240409,110300,83146120,4425,4425,4425,4425,0
|
|
20240409,110200,83146120,4425,4425,4425,4425,0
|
|
20240409,110100,83146120,4425,4425,4425,4425,0
|
|
20240409,110000,83146120,4425,4420,4425,4420,521
|
|
20240409,105900,80843090,4420,4420,4420,4420,0
|
|
20240409,105800,80843090,4420,4420,4420,4420,0
|
|
20240409,105700,80843090,4420,4420,4420,4420,100
|
|
20240409,105600,80401090,4420,4425,4425,4420,25
|
|
20240409,105500,80290570,4420,4425,4425,4420,68
|
|
20240409,105400,79989800,4425,4425,4425,4425,0
|
|
20240409,105300,79989800,4425,4425,4425,4425,0
|
|
20240409,105200,79989800,4425,4420,4425,4420,6
|
|
20240409,105100,79963255,4420,4420,4420,4420,427
|
|
20240409,105000,78075915,4420,4420,4420,4420,22
|
|
20240409,104900,77978675,4420,4420,4425,4420,91
|
|
20240409,104800,77576415,4420,4420,4420,4420,0
|
|
20240409,104700,77576415,4420,4420,4420,4420,0
|
|
20240409,104600,77576415,4420,4420,4420,4420,1
|
|
20240409,104500,77571995,4420,4420,4420,4420,105
|
|
20240409,104400,77107895,4390,4390,4390,4390,0
|
|
20240409,104300,77107895,4390,4390,4390,4390,168
|
|
20240409,104200,76370375,4425,4425,4425,4425,0
|
|
20240409,104100,76370375,4425,4425,4425,4425,0
|
|
20240409,104000,76370375,4425,4425,4425,4425,0
|
|
20240409,103900,76370375,4425,4425,4425,4425,0
|
|
20240409,103800,76370375,4425,4385,4425,4385,797
|
|
20240409,103700,72871060,4390,4390,4390,4390,0
|
|
20240409,103600,72871060,4390,4390,4390,4390,0
|
|
20240409,103500,72871060,4390,4390,4390,4390,1
|
|
20240409,103400,72866670,4390,4390,4390,4390,6
|
|
20240409,103300,72840330,4385,4370,4385,4370,312
|
|
20240409,103200,71475235,4365,4355,4365,4355,275
|
|
20240409,103100,70276060,4355,4355,4355,4355,1
|
|
20240409,103000,70271705,4350,4350,4350,4350,82
|
|
20240409,102900,69915005,4350,4350,4350,4350,0
|
|
20240409,102800,69915005,4350,4390,4390,4345,2782
|
|
20240409,102700,57799965,4390,4390,4390,4390,34
|
|
20240409,102600,57650705,4390,4390,4390,4390,0
|
|
20240409,102500,57650705,4390,4390,4390,4390,0
|
|
20240409,102400,57650705,4390,4390,4390,4390,0
|
|
20240409,102300,57650705,4390,4390,4390,4390,0
|
|
20240409,102200,57650705,4390,4390,4390,4390,66
|
|
20240409,102100,57360965,4390,4390,4390,4390,0
|
|
20240409,102000,57360965,4390,4390,4390,4390,0
|
|
20240409,101900,57360965,4390,4360,4390,4360,33
|
|
20240409,101800,57217055,4370,4370,4370,4370,92
|
|
20240409,101700,56815015,4395,4395,4395,4395,0
|
|
20240409,101600,56815015,4395,4395,4395,4395,0
|
|
20240409,101500,56815015,4395,4395,4395,4395,0
|
|
20240409,101400,56815015,4395,4395,4395,4395,0
|
|
20240409,101300,56815015,4395,4400,4400,4395,14
|
|
20240409,101200,56753455,4375,4375,4375,4375,1
|
|
20240409,101100,56749080,4370,4370,4370,4370,0
|
|
20240409,101000,56749080,4370,4370,4370,4370,5
|
|
20240409,100900,56727230,4370,4370,4370,4370,0
|
|
20240409,100800,56727230,4370,4365,4370,4365,12
|
|
20240409,100700,56674800,4365,4365,4365,4365,20
|
|
20240409,100600,56587500,4365,4355,4365,4345,1827
|
|
20240409,100500,48640140,4360,4385,4385,4360,233
|
|
20240409,100400,47622125,4385,4395,4395,4385,554
|
|
20240409,100300,45190455,4395,4400,4400,4395,190
|
|
20240409,100200,44354505,4395,4395,4395,4395,10
|
|
20240409,100100,44310555,4400,4400,4400,4400,8
|
|
20240409,100000,44275355,4400,4400,4400,4400,0
|
|
20240409,095900,44275355,4400,4400,4400,4400,0
|
|
20240409,095800,44275355,4400,4400,4400,4400,0
|
|
20240409,095700,44275355,4400,4400,4400,4400,1
|
|
20240409,095600,44270955,4405,4410,4410,4405,231
|
|
20240409,095500,43252900,4410,4410,4410,4410,0
|
|
20240409,095400,43252900,4410,4430,4430,4410,6
|
|
20240409,095300,43226405,4420,4425,4425,4420,47
|
|
20240409,095200,43018640,4425,4425,4425,4425,0
|
|
20240409,095100,43018640,4425,4425,4425,4425,10
|
|
20240409,095000,42974390,4425,4425,4425,4425,5
|
|
20240409,094900,42952265,4415,4415,4415,4415,19
|
|
20240409,094800,42868380,4410,4410,4410,4410,19
|
|
20240409,094700,42784590,4380,4380,4380,4380,40
|
|
20240409,094600,42609390,4375,4375,4375,4375,23
|
|
20240409,094500,42508765,4395,4415,4415,4395,271
|
|
20240409,094400,41316910,4415,4365,4415,4365,336
|
|
20240409,094300,39843605,4330,4405,4405,4325,2324
|
|
20240409,094200,29681405,4410,4410,4410,4410,615
|
|
20240409,094100,26969255,4415,4430,4430,4415,437
|
|
20240409,094000,25038445,4430,4430,4430,4430,0
|
|
20240409,093900,25038445,4430,4430,4430,4430,0
|
|
20240409,093800,25038445,4430,4430,4430,4430,2
|
|
20240409,093700,25029585,4430,4430,4430,4430,5
|
|
20240409,093600,25007435,4440,4440,4440,4440,0
|
|
20240409,093500,25007435,4440,4440,4440,4440,0
|
|
20240409,093400,25007435,4440,4440,4440,4440,0
|
|
20240409,093300,25007435,4440,4485,4485,4425,1011
|
|
20240409,093200,20528980,4485,4455,4485,4425,178
|
|
20240409,093100,19739805,4485,4490,4490,4485,6
|
|
20240409,093000,19712880,4490,4490,4490,4490,24
|
|
20240409,092900,19605120,4450,4460,4460,4450,587
|
|
20240409,092800,16992225,4470,4490,4490,4465,289
|
|
20240409,092700,15699680,4490,4490,4490,4490,22
|
|
20240409,092600,15600900,4490,4500,4500,4490,106
|
|
20240409,092500,15124900,4500,4500,4500,4500,1
|
|
20240409,092400,15120400,4500,4500,4500,4500,65
|
|
20240409,092300,14827900,4530,4500,4530,4500,61
|
|
20240409,092200,14553370,4510,4510,4510,4510,7
|
|
20240409,092100,14521800,4520,4535,4535,4520,869
|
|
20240409,092000,10591180,4545,4550,4550,4545,14
|
|
20240409,091900,10527505,4550,4550,4550,4550,0
|
|
20240409,091800,10527505,4550,4550,4550,4550,1
|
|
20240409,091700,10522955,4550,4550,4550,4550,0
|
|
20240409,091600,10522955,4550,4565,4565,4550,201
|
|
20240409,091500,9608390,4565,4570,4570,4565,18
|
|
20240409,091400,9526185,4570,4570,4570,4570,0
|
|
20240409,091300,9526185,4570,4570,4570,4570,436
|
|
20240409,091200,7533665,4570,4570,4570,4570,1
|
|
20240409,091100,7529095,4570,4570,4570,4570,0
|
|
20240409,091000,7529095,4570,4570,4570,4570,32
|
|
20240409,090900,7382855,4570,4570,4570,4570,20
|
|
20240409,090800,7291455,4590,4590,4590,4590,0
|
|
20240409,090700,7291455,4590,4540,4590,4530,1016
|
|
20240409,090600,2685585,4535,4540,4540,4535,26
|
|
20240409,090500,2567565,4535,4535,4535,4535,0
|
|
20240409,090400,2567565,4535,4535,4535,4535,0
|
|
20240409,090300,2567565,4535,4535,4535,4535,237
|
|
20240409,090200,1492770,4550,4550,4550,4550,6
|
|
20240409,090100,1465470,4550,4550,4550,4550,0
|
|
20240409,090000,1465470,4550,4550,4555,4550,300
|