643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194000,573150305,4410,4410,4410,4410,1989
|
|
20240409,193900,573150305,4410,4410,4410,4410,0
|
|
20240409,193800,573150305,4410,4410,4410,4410,0
|
|
20240409,193700,573150305,4410,4410,4410,4410,0
|
|
20240409,193600,573150305,4410,4410,4410,4410,0
|
|
20240409,193500,573150305,4410,4410,4410,4410,0
|
|
20240409,193400,573150305,4410,4410,4410,4410,0
|
|
20240409,193300,573150305,4410,4410,4410,4410,0
|
|
20240409,193200,573150305,4410,4410,4410,4410,0
|
|
20240409,193100,573150305,4410,4410,4410,4410,0
|
|
20240409,193000,573150305,4410,4410,4410,4410,0
|
|
20240409,192900,573150305,4410,4410,4410,4410,0
|
|
20240409,192800,573150305,4410,4410,4410,4410,0
|
|
20240409,192700,573150305,4410,4410,4410,4410,0
|
|
20240409,192600,573150305,4410,4410,4410,4410,0
|
|
20240409,192500,573150305,4410,4410,4410,4410,0
|
|
20240409,192400,573150305,4410,4410,4410,4410,0
|
|
20240409,192300,573150305,4410,4410,4410,4410,0
|
|
20240409,192200,573150305,4410,4410,4410,4410,0
|
|
20240409,192100,573150305,4410,4410,4410,4410,0
|
|
20240409,192000,573150305,4410,4410,4410,4410,0
|
|
20240409,191900,573150305,4410,4410,4410,4410,0
|
|
20240409,191800,573150305,4410,4410,4410,4410,0
|
|
20240409,191700,573150305,4410,4410,4410,4410,0
|
|
20240409,191600,573150305,4410,4410,4410,4410,0
|
|
20240409,191500,573150305,4410,4410,4410,4410,0
|
|
20240409,191400,573150305,4410,4410,4410,4410,0
|
|
20240409,191300,573150305,4410,4410,4410,4410,0
|
|
20240409,191200,573150305,4410,4410,4410,4410,0
|
|
20240409,191100,573150305,4410,4410,4410,4410,0
|
|
20240409,191000,573150305,4410,4410,4410,4410,1989
|
|
20240409,190900,573150305,4410,4410,4410,4410,0
|
|
20240409,190800,573150305,4410,4410,4410,4410,0
|
|
20240409,190700,573150305,4410,4410,4410,4410,0
|
|
20240409,190600,573150305,4410,4410,4410,4410,0
|
|
20240409,190500,573150305,4410,4410,4410,4410,0
|
|
20240409,190400,573150305,4410,4410,4410,4410,0
|
|
20240409,190300,573150305,4410,4410,4410,4410,0
|
|
20240409,190200,573150305,4410,4410,4410,4410,0
|
|
20240409,190100,573150305,4410,4410,4410,4410,0
|
|
20240409,190000,573150305,4410,4410,4410,4410,0
|
|
20240409,185900,573150305,4410,4410,4410,4410,0
|
|
20240409,185800,573150305,4410,4410,4410,4410,0
|
|
20240409,185700,573150305,4410,4410,4410,4410,0
|
|
20240409,185600,573150305,4410,4410,4410,4410,0
|
|
20240409,185500,573150305,4410,4410,4410,4410,0
|
|
20240409,185400,573150305,4410,4410,4410,4410,0
|
|
20240409,185300,573150305,4410,4410,4410,4410,0
|
|
20240409,185200,573150305,4410,4410,4410,4410,0
|
|
20240409,185100,573150305,4410,4410,4410,4410,0
|
|
20240409,185000,573150305,4410,4410,4410,4410,0
|
|
20240409,184900,573150305,4410,4410,4410,4410,0
|
|
20240409,184800,573150305,4410,4410,4410,4410,0
|
|
20240409,184700,573150305,4410,4410,4410,4410,0
|
|
20240409,184600,573150305,4410,4410,4410,4410,0
|
|
20240409,184500,573150305,4410,4410,4410,4410,0
|
|
20240409,184400,573150305,4410,4410,4410,4410,0
|
|
20240409,184300,573150305,4410,4410,4410,4410,0
|
|
20240409,184200,573150305,4410,4410,4410,4410,0
|
|
20240409,184100,573150305,4410,4410,4410,4410,0
|
|
20240409,184000,573150305,4410,4410,4410,4410,1989
|
|
20240409,183900,573150305,4410,4410,4410,4410,0
|
|
20240409,183800,573150305,4410,4410,4410,4410,0
|
|
20240409,183700,573150305,4410,4410,4410,4410,0
|
|
20240409,183600,573150305,4410,4410,4410,4410,0
|
|
20240409,183500,573150305,4410,4410,4410,4410,0
|
|
20240409,183400,573150305,4410,4410,4410,4410,0
|
|
20240409,183300,573150305,4410,4410,4410,4410,0
|
|
20240409,183200,573150305,4410,4410,4410,4410,0
|
|
20240409,183100,573150305,4410,4410,4410,4410,0
|
|
20240409,183000,573150305,4410,4410,4410,4410,0
|
|
20240409,182900,573150305,4410,4410,4410,4410,0
|
|
20240409,182800,573150305,4410,4410,4410,4410,0
|
|
20240409,182700,573150305,4410,4410,4410,4410,0
|
|
20240409,182600,573150305,4410,4410,4410,4410,0
|
|
20240409,182500,573150305,4410,4410,4410,4410,0
|
|
20240409,182400,573150305,4410,4410,4410,4410,0
|
|
20240409,182300,573150305,4410,4410,4410,4410,0
|
|
20240409,182200,573150305,4410,4410,4410,4410,0
|
|
20240409,182100,573150305,4410,4410,4410,4410,0
|
|
20240409,182000,573150305,4410,4410,4410,4410,0
|
|
20240409,181900,573150305,4410,4410,4410,4410,0
|
|
20240409,181800,573150305,4410,4410,4410,4410,0
|
|
20240409,181700,573150305,4410,4410,4410,4410,0
|
|
20240409,181600,573150305,4410,4410,4410,4410,0
|
|
20240409,181500,573150305,4410,4410,4410,4410,0
|
|
20240409,181400,573150305,4410,4410,4410,4410,0
|
|
20240409,181300,573150305,4410,4410,4410,4410,0
|
|
20240409,181200,573150305,4410,4410,4410,4410,0
|
|
20240409,181100,573150305,4410,4410,4410,4410,0
|
|
20240409,181000,573150305,4410,4410,4410,4410,1989
|
|
20240409,180900,573150305,4410,4410,4410,4410,0
|
|
20240409,180800,573150305,4410,4410,4410,4410,0
|
|
20240409,180700,573150305,4410,4410,4410,4410,0
|
|
20240409,180600,573150305,4410,4410,4410,4410,0
|
|
20240409,180500,573150305,4410,4410,4410,4410,0
|
|
20240409,180400,573150305,4410,4410,4410,4410,0
|
|
20240409,180300,573150305,4410,4410,4410,4410,0
|
|
20240409,180200,573150305,4410,4410,4410,4410,0
|
|
20240409,180100,573150305,4410,4410,4410,4410,0
|
|
20240409,180000,573150305,4410,4410,4410,4410,0
|
|
20240409,175900,573150305,4410,4410,4410,4410,0
|
|
20240409,175800,573150305,4410,4410,4410,4410,0
|
|
20240409,175700,573150305,4410,4410,4410,4410,0
|
|
20240409,175600,573150305,4410,4410,4410,4410,0
|
|
20240409,175500,573150305,4410,4410,4410,4410,0
|
|
20240409,175400,573150305,4410,4410,4410,4410,0
|
|
20240409,175300,573150305,4410,4410,4410,4410,0
|
|
20240409,175200,573150305,4410,4410,4410,4410,0
|
|
20240409,175100,573150305,4410,4410,4410,4410,0
|
|
20240409,175000,573150305,4410,4410,4410,4410,0
|
|
20240409,174900,573150305,4410,4410,4410,4410,0
|
|
20240409,174800,573150305,4410,4410,4410,4410,0
|
|
20240409,174700,573150305,4410,4410,4410,4410,0
|
|
20240409,174600,573150305,4410,4410,4410,4410,0
|
|
20240409,174500,573150305,4410,4410,4410,4410,0
|
|
20240409,174400,573150305,4410,4410,4410,4410,0
|
|
20240409,174300,573150305,4410,4410,4410,4410,0
|
|
20240409,174200,573150305,4410,4410,4410,4410,0
|
|
20240409,174100,573150305,4410,4410,4410,4410,0
|
|
20240409,174000,573150305,4410,4410,4410,4410,1989
|
|
20240409,173900,573150305,4410,4410,4410,4410,0
|
|
20240409,173800,573150305,4410,4410,4410,4410,0
|
|
20240409,173700,573150305,4410,4410,4410,4410,0
|
|
20240409,173600,573150305,4410,4410,4410,4410,0
|
|
20240409,173500,573150305,4410,4410,4410,4410,0
|
|
20240409,173400,573150305,4410,4410,4410,4410,0
|
|
20240409,173300,573150305,4410,4410,4410,4410,0
|
|
20240409,173200,573150305,4410,4410,4410,4410,0
|
|
20240409,173100,573150305,4410,4410,4410,4410,0
|
|
20240409,173000,573150305,4410,4410,4410,4410,0
|
|
20240409,172900,573150305,4410,4410,4410,4410,0
|
|
20240409,172800,573150305,4410,4410,4410,4410,0
|
|
20240409,172700,573150305,4410,4410,4410,4410,0
|
|
20240409,172600,573150305,4410,4410,4410,4410,0
|
|
20240409,172500,573150305,4410,4410,4410,4410,0
|
|
20240409,172400,573150305,4410,4410,4410,4410,0
|
|
20240409,172300,573150305,4410,4410,4410,4410,0
|
|
20240409,172200,573150305,4410,4410,4410,4410,0
|
|
20240409,172100,573150305,4410,4410,4410,4410,0
|
|
20240409,172000,573150305,4410,4410,4410,4410,0
|
|
20240409,171900,573150305,4410,4410,4410,4410,0
|
|
20240409,171800,573150305,4410,4410,4410,4410,0
|
|
20240409,171700,573150305,4410,4410,4410,4410,0
|
|
20240409,171600,573150305,4410,4410,4410,4410,0
|
|
20240409,171500,573150305,4410,4410,4410,4410,0
|
|
20240409,171400,573150305,4410,4410,4410,4410,0
|
|
20240409,171300,573150305,4410,4410,4410,4410,0
|
|
20240409,171200,573150305,4410,4410,4410,4410,0
|
|
20240409,171100,573150305,4410,4410,4410,4410,0
|
|
20240409,171000,573150305,4410,4410,4410,4410,1989
|
|
20240409,170900,573150305,4410,4410,4410,4410,0
|
|
20240409,170800,573150305,4410,4410,4410,4410,0
|
|
20240409,170700,573150305,4410,4410,4410,4410,0
|
|
20240409,170600,573150305,4410,4410,4410,4410,0
|
|
20240409,170500,573150305,4410,4410,4410,4410,0
|
|
20240409,170400,573150305,4410,4410,4410,4410,0
|
|
20240409,170300,573150305,4410,4410,4410,4410,0
|
|
20240409,170200,573150305,4410,4410,4410,4410,0
|
|
20240409,170100,573150305,4410,4410,4410,4410,0
|
|
20240409,170000,573150305,4410,4410,4410,4410,0
|
|
20240409,165900,573150305,4410,4410,4410,4410,0
|
|
20240409,165800,573150305,4410,4410,4410,4410,0
|
|
20240409,165700,573150305,4410,4410,4410,4410,0
|
|
20240409,165600,573150305,4410,4410,4410,4410,0
|
|
20240409,165500,573150305,4410,4410,4410,4410,0
|
|
20240409,165400,573150305,4410,4410,4410,4410,0
|
|
20240409,165300,573150305,4410,4410,4410,4410,0
|
|
20240409,165200,573150305,4410,4410,4410,4410,0
|
|
20240409,165100,573150305,4410,4410,4410,4410,0
|
|
20240409,165000,573150305,4410,4410,4410,4410,0
|
|
20240409,164900,573150305,4410,4410,4410,4410,0
|
|
20240409,164800,573150305,4410,4410,4410,4410,0
|
|
20240409,164700,573150305,4410,4410,4410,4410,0
|
|
20240409,164600,573150305,4410,4410,4410,4410,0
|
|
20240409,164500,573150305,4410,4410,4410,4410,0
|
|
20240409,164400,573150305,4410,4410,4410,4410,0
|
|
20240409,164300,573150305,4410,4410,4410,4410,0
|
|
20240409,164200,573150305,4410,4410,4410,4410,0
|
|
20240409,164100,573150305,4410,4410,4410,4410,0
|
|
20240409,164000,573150305,4410,4410,4410,4410,1989
|
|
20240409,163900,573150305,4410,4410,4410,4410,0
|
|
20240409,163800,573150305,4410,4410,4410,4410,0
|
|
20240409,163700,573150305,4410,4410,4410,4410,0
|
|
20240409,163600,573150305,4410,4410,4410,4410,0
|
|
20240409,163500,573150305,4410,4410,4410,4410,0
|
|
20240409,163400,573150305,4410,4410,4410,4410,0
|
|
20240409,163300,573150305,4410,4410,4410,4410,0
|
|
20240409,163200,573150305,4410,4410,4410,4410,0
|
|
20240409,163100,573150305,4410,4410,4410,4410,0
|
|
20240409,163000,573150305,4410,4410,4410,4410,0
|
|
20240409,162900,573150305,4410,4410,4410,4410,0
|
|
20240409,162800,573150305,4410,4410,4410,4410,0
|
|
20240409,162700,573150305,4410,4410,4410,4410,0
|
|
20240409,162600,573150305,4410,4410,4410,4410,0
|
|
20240409,162500,573150305,4410,4410,4410,4410,0
|
|
20240409,162400,573150305,4410,4410,4410,4410,0
|
|
20240409,162300,573150305,4410,4410,4410,4410,0
|
|
20240409,162200,573150305,4410,4410,4410,4410,0
|
|
20240409,162100,573150305,4410,4410,4410,4410,0
|
|
20240409,162000,573150305,4410,4410,4410,4410,0
|
|
20240409,161900,573150305,4410,4410,4410,4410,0
|
|
20240409,161800,573150305,4410,4410,4410,4410,0
|
|
20240409,161700,573150305,4410,4410,4410,4410,0
|
|
20240409,161600,573150305,4410,4410,4410,4410,0
|
|
20240409,161500,573150305,4410,4410,4410,4410,0
|
|
20240409,161400,573150305,4410,4410,4410,4410,0
|
|
20240409,161300,573150305,4410,4410,4410,4410,0
|
|
20240409,161200,573150305,4410,4410,4410,4410,0
|
|
20240409,161100,573150305,4410,4410,4410,4410,0
|
|
20240409,161000,573150305,4410,4410,4410,4410,1989
|
|
20240409,160900,573150305,4410,4410,4410,4410,0
|
|
20240409,160800,573150305,4410,4410,4410,4410,0
|
|
20240409,160700,573150305,4410,4410,4410,4410,0
|
|
20240409,160600,573150305,4410,4410,4410,4410,0
|
|
20240409,160500,573150305,4410,4410,4410,4410,0
|
|
20240409,160400,573150305,4410,4410,4410,4410,0
|
|
20240409,160300,573150305,4410,4410,4410,4410,0
|
|
20240409,160200,573150305,4410,4410,4410,4410,0
|
|
20240409,160100,573150305,4410,4410,4410,4410,0
|
|
20240409,160000,573150305,4410,4410,4410,4410,0
|
|
20240409,155900,573150305,4410,4410,4410,4410,0
|
|
20240409,155800,573150305,4410,4410,4410,4410,0
|
|
20240409,155700,573150305,4410,4410,4410,4410,0
|
|
20240409,155600,573150305,4410,4410,4410,4410,0
|
|
20240409,155500,573150305,4410,4410,4410,4410,0
|
|
20240409,155400,573150305,4410,4410,4410,4410,0
|
|
20240409,155300,573150305,4410,4410,4410,4410,0
|
|
20240409,155200,573150305,4410,4410,4410,4410,0
|
|
20240409,155100,573150305,4410,4410,4410,4410,0
|
|
20240409,155000,573150305,4410,4410,4410,4410,0
|
|
20240409,154900,573150305,4410,4410,4410,4410,0
|
|
20240409,154800,573150305,4410,4410,4410,4410,0
|
|
20240409,154700,573150305,4410,4410,4410,4410,0
|
|
20240409,154600,573150305,4410,4410,4410,4410,0
|
|
20240409,154500,573150305,4410,4410,4410,4410,0
|
|
20240409,154400,573150305,4410,4410,4410,4410,0
|
|
20240409,154300,573150305,4410,4410,4410,4410,0
|
|
20240409,154200,573150305,4410,4410,4410,4410,0
|
|
20240409,154100,573150305,4410,4410,4410,4410,0
|
|
20240409,154000,573150305,4410,4410,4410,4410,1989
|
|
20240409,153900,573150305,4410,4410,4410,4410,0
|
|
20240409,153800,573150305,4410,4410,4410,4410,0
|
|
20240409,153700,573150305,4410,4410,4410,4410,0
|
|
20240409,153600,573150305,4410,4410,4410,4410,0
|
|
20240409,153500,573150305,4410,4410,4410,4410,0
|
|
20240409,153400,573150305,4410,4410,4410,4410,0
|
|
20240409,153300,573150305,4410,4410,4410,4410,0
|
|
20240409,153200,573150305,4410,4410,4410,4410,0
|
|
20240409,153100,573150305,4410,4410,4410,4410,0
|
|
20240409,153000,573150305,4410,4410,4410,4410,1989
|
|
20240409,152900,564378815,4375,4375,4375,4375,0
|
|
20240409,152800,564378815,4375,4375,4375,4375,0
|
|
20240409,152700,564378815,4375,4375,4375,4375,0
|
|
20240409,152600,564378815,4375,4375,4375,4375,0
|
|
20240409,152500,564378815,4375,4375,4375,4375,0
|
|
20240409,152400,564378815,4375,4375,4375,4375,0
|
|
20240409,152300,564378815,4375,4375,4375,4375,0
|
|
20240409,152200,564378815,4375,4375,4375,4375,0
|
|
20240409,152100,564378815,4375,4375,4375,4375,0
|
|
20240409,152000,564378815,4375,4375,4375,4375,0
|
|
20240409,151900,564378815,4375,4415,4415,4375,2341
|
|
20240409,151800,554055095,4415,4405,4415,4405,18
|
|
20240409,151700,553975795,4410,4410,4410,4410,85
|
|
20240409,151600,553600945,4410,4410,4410,4405,871
|
|
20240409,151500,549760115,4410,4405,4410,4405,1229
|
|
20240409,151400,544345900,4405,4405,4405,4405,0
|
|
20240409,151300,544345900,4405,4375,4405,4375,21
|
|
20240409,151200,544253995,4405,4405,4405,4405,31
|
|
20240409,151100,544117440,4400,4400,4400,4400,100
|
|
20240409,151000,543677440,4400,4390,4400,4385,13
|
|
20240409,150900,543620365,4390,4405,4405,4390,291
|
|
20240409,150800,542340445,4410,4410,4410,4410,0
|
|
20240409,150700,542340445,4410,4395,4410,4390,1086
|
|
20240409,150600,537562150,4395,4395,4410,4395,115
|
|
20240409,150500,537056710,4395,4395,4395,4395,0
|
|
20240409,150400,537056710,4395,4370,4395,4370,1482
|
|
20240409,150300,530563790,4365,4360,4365,4360,578
|
|
20240409,150200,528042215,4365,4365,4365,4365,0
|
|
20240409,150100,528042215,4365,4365,4365,4365,0
|
|
20240409,150000,528042215,4365,4365,4365,4365,79
|
|
20240409,145900,527697380,4365,4365,4365,4365,0
|
|
20240409,145800,527697380,4365,4365,4365,4365,1
|
|
20240409,145700,527693015,4360,4360,4360,4360,0
|
|
20240409,145600,527693015,4360,4360,4360,4360,50
|
|
20240409,145500,527475015,4360,4360,4360,4360,0
|
|
20240409,145400,527475015,4360,4360,4360,4360,0
|
|
20240409,145300,527475015,4360,4360,4360,4360,0
|
|
20240409,145200,527475015,4360,4360,4360,4360,69
|
|
20240409,145100,527174175,4370,4370,4370,4370,0
|
|
20240409,145000,527174175,4370,4370,4370,4370,80
|
|
20240409,144900,526824575,4380,4380,4380,4380,40
|
|
20240409,144800,526649375,4380,4380,4380,4380,0
|
|
20240409,144700,526649375,4380,4380,4380,4380,0
|
|
20240409,144600,526649375,4380,4380,4380,4380,0
|
|
20240409,144500,526649375,4380,4380,4380,4380,0
|
|
20240409,144400,526649375,4380,4380,4380,4380,0
|
|
20240409,144300,526649375,4380,4355,4380,4355,100
|
|
20240409,144200,526212625,4355,4355,4355,4355,20
|
|
20240409,144100,526125525,4355,4355,4355,4355,12
|
|
20240409,144000,526073265,4355,4380,4380,4355,92
|
|
20240409,143900,525672555,4380,4380,4380,4380,229
|
|
20240409,143800,524669535,4380,4380,4380,4380,60
|
|
20240409,143700,524406735,4380,4380,4380,4380,0
|
|
20240409,143600,524406735,4380,4380,4380,4380,0
|
|
20240409,143500,524406735,4380,4375,4380,4375,50
|
|
20240409,143400,524187790,4380,4380,4380,4380,0
|
|
20240409,143300,524187790,4380,4380,4380,4380,0
|
|
20240409,143200,524187790,4380,4380,4380,4380,0
|
|
20240409,143100,524187790,4380,4380,4380,4380,0
|
|
20240409,143000,524187790,4380,4380,4380,4380,0
|
|
20240409,142900,524187790,4380,4365,4380,4355,2382
|
|
20240409,142800,513799410,4365,4365,4365,4365,0
|
|
20240409,142700,513799410,4365,4365,4365,4365,509
|
|
20240409,142600,511577625,4365,4365,4365,4365,100
|
|
20240409,142500,511141125,4365,4365,4365,4365,1
|
|
20240409,142400,511136760,4370,4370,4370,4370,222
|
|
20240409,142300,510166620,4380,4380,4380,4380,2
|
|
20240409,142200,510157860,4375,4375,4375,4375,0
|
|
20240409,142100,510157860,4375,4375,4375,4375,0
|
|
20240409,142000,510157860,4375,4380,4380,4375,122
|
|
20240409,141900,509624015,4380,4380,4380,4380,0
|
|
20240409,141800,509624015,4380,4380,4380,4380,2
|
|
20240409,141700,509615255,4380,4380,4380,4380,2
|
|
20240409,141600,509606495,4380,4380,4380,4380,1
|
|
20240409,141500,509602115,4380,4380,4380,4380,143
|
|
20240409,141400,508975775,4385,4385,4385,4385,420
|
|
20240409,141300,507134075,4385,4385,4385,4385,0
|
|
20240409,141200,507134075,4385,4385,4385,4385,173
|
|
20240409,141100,506375470,4385,4385,4385,4385,0
|
|
20240409,141000,506375470,4385,4385,4385,4385,0
|
|
20240409,140900,506375470,4385,4385,4385,4385,0
|
|
20240409,140800,506375470,4385,4385,4385,4385,0
|
|
20240409,140700,506375470,4385,4385,4385,4385,100
|
|
20240409,140600,505936970,4385,4385,4385,4385,0
|
|
20240409,140500,505936970,4385,4385,4385,4385,0
|
|
20240409,140400,505936970,4385,4385,4385,4385,0
|
|
20240409,140300,505936970,4385,4385,4385,4385,1
|
|
20240409,140200,505932585,4385,4385,4385,4385,0
|
|
20240409,140100,505932585,4385,4385,4385,4385,105
|
|
20240409,140000,505472160,4385,4375,4385,4370,707
|
|
20240409,135900,502380640,4375,4375,4375,4375,0
|
|
20240409,135800,502380640,4375,4375,4375,4375,0
|
|
20240409,135700,502380640,4375,4375,4375,4375,245
|
|
20240409,135600,501308765,4375,4375,4375,4375,146
|
|
20240409,135500,500670015,4375,4385,4385,4375,98
|
|
20240409,135400,500240295,4380,4380,4380,4380,1
|
|
20240409,135300,500235915,4375,4375,4375,4375,6
|
|
20240409,135200,500209665,4380,4380,4380,4380,2
|
|
20240409,135100,500200905,4380,4380,4380,4380,0
|
|
20240409,135000,500200905,4380,4380,4380,4380,3
|
|
20240409,134900,500187765,4385,4385,4385,4385,11
|
|
20240409,134800,500139530,4380,4385,4390,4380,132
|
|
20240409,134700,499561110,4385,4390,4390,4385,8
|
|
20240409,134600,499526000,4385,4385,4385,4385,31
|
|
20240409,134500,499390065,4385,4385,4395,4385,34
|
|
20240409,134400,499240960,4385,4385,4385,4385,132
|
|
20240409,134300,498662140,4385,4385,4385,4385,0
|
|
20240409,134200,498662140,4385,4385,4385,4385,0
|
|
20240409,134100,498662140,4385,4385,4385,4385,267
|
|
20240409,134000,497491345,4385,4385,4385,4385,9
|
|
20240409,133900,497451880,4385,4385,4385,4385,14
|
|
20240409,133800,497390490,4395,4395,4395,4395,0
|
|
20240409,133700,497390490,4395,4385,4395,4385,5
|
|
20240409,133600,497368545,4385,4385,4385,4385,0
|
|
20240409,133500,497368545,4385,4385,4385,4385,0
|
|
20240409,133400,497368545,4385,4385,4385,4385,6
|
|
20240409,133300,497342235,4380,4380,4380,4380,21
|
|
20240409,133200,497250255,4390,4385,4390,4385,10
|
|
20240409,133100,497206365,4380,4385,4385,4380,114
|
|
20240409,133000,496706965,4395,4395,4395,4395,110
|
|
20240409,132900,496223515,4395,4395,4395,4395,0
|
|
20240409,132800,496223515,4395,4395,4395,4395,33
|
|
20240409,132700,496078480,4400,4395,4400,4395,156
|
|
20240409,132600,495392845,4395,4390,4395,4390,454
|
|
20240409,132500,493397905,4390,4390,4390,4390,3
|
|
20240409,132400,493384735,4390,4390,4390,4390,247
|
|
20240409,132300,492300405,4390,4390,4390,4390,400
|
|
20240409,132200,490544405,4390,4390,4390,4390,0
|
|
20240409,132100,490544405,4390,4390,4390,4390,6
|
|
20240409,132000,490518065,4395,4395,4395,4395,0
|
|
20240409,131900,490518065,4395,4395,4395,4395,122
|
|
20240409,131800,489981875,4395,4395,4395,4395,0
|
|
20240409,131700,489981875,4395,4395,4395,4395,1
|
|
20240409,131600,489977480,4390,4390,4390,4390,0
|
|
20240409,131500,489977480,4390,4390,4390,4390,49
|
|
20240409,131400,489762370,4390,4390,4390,4390,1
|
|
20240409,131300,489757980,4380,4380,4380,4380,0
|
|
20240409,131200,489757980,4380,4380,4380,4380,228
|
|
20240409,131100,488759340,4375,4375,4375,4375,0
|
|
20240409,131000,488759340,4375,4375,4375,4375,1
|
|
20240409,130900,488754965,4375,4375,4375,4375,79
|
|
20240409,130800,488409340,4370,4370,4370,4370,0
|
|
20240409,130700,488409340,4370,4370,4370,4370,12
|
|
20240409,130600,488356900,4365,4365,4365,4365,0
|
|
20240409,130500,488356900,4365,4365,4365,4365,0
|
|
20240409,130400,488356900,4365,4365,4365,4365,0
|
|
20240409,130300,488356900,4365,4365,4365,4365,161
|
|
20240409,130200,487654135,4365,4370,4375,4365,104
|
|
20240409,130100,487200140,4370,4375,4375,4370,504
|
|
20240409,130000,484997620,4375,4375,4375,4375,0
|
|
20240409,125900,484997620,4375,4375,4375,4375,50
|
|
20240409,125800,484778870,4380,4380,4380,4380,2
|
|
20240409,125700,484770110,4380,4375,4380,4375,401
|
|
20240409,125600,483015365,4375,4375,4375,4375,0
|
|
20240409,125500,483015365,4375,4375,4375,4375,0
|
|
20240409,125400,483015365,4375,4375,4375,4375,37
|
|
20240409,125300,482853490,4375,4375,4375,4375,15
|
|
20240409,125200,482787865,4370,4370,4370,4370,0
|
|
20240409,125100,482787865,4370,4370,4370,4370,0
|
|
20240409,125000,482787865,4370,4370,4370,4370,2
|
|
20240409,124900,482779125,4375,4375,4375,4375,0
|
|
20240409,124800,482779125,4375,4375,4375,4375,0
|
|
20240409,124700,482779125,4375,4375,4375,4375,0
|
|
20240409,124600,482779125,4375,4375,4375,4375,0
|
|
20240409,124500,482779125,4375,4375,4375,4375,0
|
|
20240409,124400,482779125,4375,4375,4375,4375,0
|
|
20240409,124300,482779125,4375,4370,4375,4370,160
|
|
20240409,124200,482079360,4365,4365,4365,4365,0
|
|
20240409,124100,482079360,4365,4365,4365,4365,0
|
|
20240409,124000,482079360,4365,4365,4365,4365,284
|
|
20240409,123900,480839700,4365,4365,4365,4365,0
|
|
20240409,123800,480839700,4365,4370,4370,4365,716
|
|
20240409,123700,477713135,4370,4370,4370,4370,0
|
|
20240409,123600,477713135,4370,4370,4370,4370,115
|
|
20240409,123500,477210585,4370,4370,4370,4370,0
|
|
20240409,123400,477210585,4370,4370,4370,4370,50
|
|
20240409,123300,476992085,4375,4375,4375,4375,0
|
|
20240409,123200,476992085,4375,4375,4375,4375,7
|
|
20240409,123100,476961460,4370,4370,4370,4370,206
|
|
20240409,123000,476061240,4370,4370,4370,4370,25
|
|
20240409,122900,475951990,4370,4370,4370,4370,0
|
|
20240409,122800,475951990,4370,4370,4370,4370,0
|
|
20240409,122700,475951990,4370,4370,4370,4370,23
|
|
20240409,122600,475851480,4370,4370,4370,4370,3
|
|
20240409,122500,475838370,4370,4370,4370,4370,2
|
|
20240409,122400,475829630,4370,4370,4370,4370,0
|
|
20240409,122300,475829630,4370,4370,4370,4370,0
|
|
20240409,122200,475829630,4370,4370,4370,4370,22
|
|
20240409,122100,475733490,4370,4370,4370,4370,0
|
|
20240409,122000,475733490,4370,4370,4370,4370,0
|
|
20240409,121900,475733490,4370,4370,4370,4370,0
|
|
20240409,121800,475733490,4370,4370,4370,4370,0
|
|
20240409,121700,475733490,4370,4370,4370,4370,0
|
|
20240409,121600,475733490,4370,4370,4370,4370,334
|
|
20240409,121500,474273910,4375,4375,4375,4375,368
|
|
20240409,121400,472663910,4380,4380,4380,4380,0
|
|
20240409,121300,472663910,4380,4380,4380,4380,1
|
|
20240409,121200,472659530,4380,4380,4380,4380,0
|
|
20240409,121100,472659530,4380,4380,4380,4380,2
|
|
20240409,121000,472650770,4380,4380,4380,4380,0
|
|
20240409,120900,472650770,4380,4380,4380,4380,0
|
|
20240409,120800,472650770,4380,4380,4380,4380,22
|
|
20240409,120700,472554410,4375,4375,4375,4375,0
|
|
20240409,120600,472554410,4375,4375,4375,4375,15
|
|
20240409,120500,472488785,4375,4375,4375,4375,55
|
|
20240409,120400,472248160,4380,4380,4380,4380,0
|
|
20240409,120300,472248160,4380,4380,4380,4380,57
|
|
20240409,120200,471998500,4380,4380,4380,4380,0
|
|
20240409,120100,471998500,4380,4380,4380,4380,0
|
|
20240409,120000,471998500,4380,4380,4380,4380,0
|
|
20240409,115900,471998500,4380,4380,4380,4380,0
|
|
20240409,115800,471998500,4380,4380,4380,4380,33
|
|
20240409,115700,471853960,4375,4375,4375,4375,10
|
|
20240409,115600,471810210,4375,4375,4375,4375,0
|
|
20240409,115500,471810210,4375,4375,4375,4375,0
|
|
20240409,115400,471810210,4375,4375,4375,4375,0
|
|
20240409,115300,471810210,4375,4375,4375,4375,85
|
|
20240409,115200,471438335,4375,4375,4375,4375,50
|
|
20240409,115100,471219585,4370,4370,4370,4370,0
|
|
20240409,115000,471219585,4370,4370,4370,4370,0
|
|
20240409,114900,471219585,4370,4370,4370,4370,0
|
|
20240409,114800,471219585,4370,4370,4370,4370,0
|
|
20240409,114700,471219585,4370,4370,4370,4370,0
|
|
20240409,114600,471219585,4370,4370,4370,4370,0
|
|
20240409,114500,471219585,4370,4370,4370,4370,25
|
|
20240409,114400,471110335,4355,4355,4355,4355,0
|
|
20240409,114300,471110335,4355,4355,4355,4355,0
|
|
20240409,114200,471110335,4355,4355,4355,4355,145
|
|
20240409,114100,470478860,4350,4350,4350,4350,0
|
|
20240409,114000,470478860,4350,4350,4350,4350,0
|
|
20240409,113900,470478860,4350,4350,4350,4350,0
|
|
20240409,113800,470478860,4350,4350,4350,4350,0
|
|
20240409,113700,470478860,4350,4350,4350,4350,0
|
|
20240409,113600,470478860,4350,4350,4350,4350,300
|
|
20240409,113500,469173860,4355,4355,4355,4355,0
|
|
20240409,113400,469173860,4355,4355,4355,4355,0
|
|
20240409,113300,469173860,4355,4355,4355,4355,0
|
|
20240409,113200,469173860,4355,4355,4355,4355,66
|
|
20240409,113100,468886430,4340,4355,4355,4340,2048
|
|
20240409,113000,459989495,4350,4350,4350,4350,0
|
|
20240409,112900,459989495,4350,4350,4350,4350,50
|
|
20240409,112800,459771995,4350,4350,4350,4350,0
|
|
20240409,112700,459771995,4350,4350,4350,4350,1
|
|
20240409,112600,459767645,4350,4350,4350,4350,192
|
|
20240409,112500,458932445,4355,4355,4355,4355,2
|
|
20240409,112400,458923735,4340,4340,4340,4340,974
|
|
20240409,112300,454696575,4340,4340,4340,4340,50
|
|
20240409,112200,454479575,4340,4340,4340,4340,1
|
|
20240409,112100,454475235,4340,4340,4340,4340,0
|
|
20240409,112000,454475235,4340,4340,4340,4340,0
|
|
20240409,111900,454475235,4340,4340,4340,4340,0
|
|
20240409,111800,454475235,4340,4340,4340,4340,0
|
|
20240409,111700,454475235,4340,4340,4340,4340,0
|
|
20240409,111600,454475235,4340,4340,4340,4340,200
|
|
20240409,111500,453607235,4330,4335,4335,4330,819
|
|
20240409,111400,450057380,4335,4335,4335,4335,87
|
|
20240409,111300,449680235,4335,4335,4335,4335,0
|
|
20240409,111200,449680235,4335,4335,4335,4335,220
|
|
20240409,111100,448726535,4340,4340,4340,4340,10
|
|
20240409,111000,448683135,4340,4335,4340,4335,29
|
|
20240409,110900,448557385,4335,4335,4335,4335,0
|
|
20240409,110800,448557385,4335,4335,4335,4335,0
|
|
20240409,110700,448557385,4335,4350,4350,4335,1535
|
|
20240409,110600,441893865,4350,4350,4350,4350,0
|
|
20240409,110500,441893865,4350,4350,4350,4350,100
|
|
20240409,110400,441458865,4345,4345,4345,4345,0
|
|
20240409,110300,441458865,4345,4355,4355,4345,418
|
|
20240409,110200,439641430,4355,4355,4355,4355,0
|
|
20240409,110100,439641430,4355,4365,4370,4355,522
|
|
20240409,110000,437367970,4375,4355,4375,4355,683
|
|
20240409,105900,434393445,4360,4360,4360,4360,0
|
|
20240409,105800,434393445,4360,4360,4360,4360,0
|
|
20240409,105700,434393445,4360,4375,4375,4360,442
|
|
20240409,105600,432464495,4375,4375,4375,4375,192
|
|
20240409,105500,431624495,4375,4380,4380,4375,30
|
|
20240409,105400,431493130,4375,4370,4375,4370,317
|
|
20240409,105300,430107715,4360,4360,4360,4360,1
|
|
20240409,105200,430103355,4355,4355,4355,4355,625
|
|
20240409,105100,427381480,4350,4350,4350,4350,0
|
|
20240409,105000,427381480,4350,4350,4350,4350,10
|
|
20240409,104900,427337980,4350,4350,4350,4350,10
|
|
20240409,104800,427294480,4350,4350,4350,4350,31
|
|
20240409,104700,427159630,4345,4345,4345,4345,70
|
|
20240409,104600,426855480,4345,4345,4345,4345,0
|
|
20240409,104500,426855480,4345,4345,4345,4345,0
|
|
20240409,104400,426855480,4345,4345,4345,4345,120
|
|
20240409,104300,426334080,4350,4345,4350,4345,419
|
|
20240409,104200,424511750,4345,4345,4345,4345,1
|
|
20240409,104100,424507405,4345,4335,4345,4335,8
|
|
20240409,104000,424472655,4330,4330,4330,4330,0
|
|
20240409,103900,424472655,4330,4330,4330,4330,150
|
|
20240409,103800,423823155,4330,4330,4330,4325,25
|
|
20240409,103700,423714970,4330,4330,4330,4330,60
|
|
20240409,103600,423455170,4325,4325,4325,4325,0
|
|
20240409,103500,423455170,4325,4325,4325,4325,100
|
|
20240409,103400,423022670,4330,4330,4330,4330,7
|
|
20240409,103300,422992360,4325,4330,4330,4325,510
|
|
20240409,103200,420784065,4330,4340,4340,4330,7000
|
|
20240409,103100,390451125,4345,4340,4345,4340,136
|
|
20240409,103000,389860705,4340,4340,4340,4340,40
|
|
20240409,102900,389687105,4345,4345,4345,4345,420
|
|
20240409,102800,387862205,4345,4355,4355,4345,103
|
|
20240409,102700,387413750,4345,4345,4345,4345,214
|
|
20240409,102600,386483920,4345,4345,4345,4345,0
|
|
20240409,102500,386483920,4345,4340,4345,4335,1384
|
|
20240409,102400,380471250,4335,4335,4335,4335,0
|
|
20240409,102300,380471250,4335,4335,4335,4330,453
|
|
20240409,102200,378508000,4335,4340,4340,4335,543
|
|
20240409,102100,376152910,4335,4350,4350,4335,3061
|
|
20240409,102000,362852640,4350,4355,4355,4350,3283
|
|
20240409,101900,348570175,4355,4355,4355,4355,123
|
|
20240409,101800,348034510,4350,4355,4370,4350,2030
|
|
20240409,101700,339203845,4355,4355,4355,4355,27
|
|
20240409,101600,339086260,4350,4350,4350,4350,0
|
|
20240409,101500,339086260,4350,4355,4355,4350,1901
|
|
20240409,101400,330811570,4355,4355,4355,4355,50
|
|
20240409,101300,330593820,4370,4370,4370,4370,5
|
|
20240409,101200,330571970,4370,4385,4385,4370,32
|
|
20240409,101100,330431725,4385,4385,4385,4385,1
|
|
20240409,101000,330427340,4350,4360,4360,4350,2300
|
|
20240409,100900,320414850,4360,4385,4385,4360,200
|
|
20240409,100800,319540350,4355,4365,4365,4355,771
|
|
20240409,100700,316178710,4365,4365,4385,4355,5921
|
|
20240409,100600,290338625,4370,4375,4375,4370,336
|
|
20240409,100500,288870230,4375,4375,4375,4375,389
|
|
20240409,100400,287168355,4375,4375,4375,4375,348
|
|
20240409,100300,285645855,4375,4375,4375,4375,121
|
|
20240409,100200,285116480,4375,4380,4380,4365,1697
|
|
20240409,100100,277699055,4375,4375,4380,4375,396
|
|
20240409,100000,275966495,4370,4370,4370,4370,0
|
|
20240409,095900,275966495,4370,4370,4370,4370,30
|
|
20240409,095800,275835395,4370,4370,4370,4370,727
|
|
20240409,095700,272658405,4370,4390,4390,4370,3734
|
|
20240409,095600,256302030,4390,4425,4425,4385,9665
|
|
20240409,095500,213776305,4435,4435,4435,4435,0
|
|
20240409,095400,213776305,4435,4435,4435,4435,5
|
|
20240409,095300,213754130,4435,4440,4440,4435,15
|
|
20240409,095200,213687555,4440,4440,4440,4440,5
|
|
20240409,095100,213665355,4415,4430,4440,4415,860
|
|
20240409,095000,209858150,4430,4420,4430,4420,105
|
|
20240409,094900,209393050,4420,4420,4420,4420,309
|
|
20240409,094800,208027270,4420,4420,4420,4420,793
|
|
20240409,094700,204522210,4415,4415,4415,4415,104
|
|
20240409,094600,204063050,4410,4410,4410,4410,24
|
|
20240409,094500,203957210,4410,4410,4410,4410,10
|
|
20240409,094400,203913110,4420,4430,4430,4420,2383
|
|
20240409,094300,193380050,4420,4420,4420,4420,0
|
|
20240409,094200,193380050,4420,4460,4460,4420,1959
|
|
20240409,094100,184709340,4460,4425,4460,4425,860
|
|
20240409,094000,180889310,4420,4440,4440,4420,4283
|
|
20240409,093900,161907565,4445,4465,4465,4445,356
|
|
20240409,093800,160325125,4445,4445,4445,4445,200
|
|
20240409,093700,159436125,4445,4445,4445,4445,200
|
|
20240409,093600,158547125,4445,4445,4445,4445,5
|
|
20240409,093500,158524900,4445,4450,4450,4445,631
|
|
20240409,093400,155720070,4465,4465,4465,4465,0
|
|
20240409,093300,155720070,4465,4465,4465,4465,0
|
|
20240409,093200,155720070,4465,4465,4465,4465,375
|
|
20240409,093100,154045695,4480,4480,4480,4470,297
|
|
20240409,093000,152717185,4475,4465,4475,4465,211
|
|
20240409,092900,151774170,4465,4470,4470,4455,125
|
|
20240409,092800,151216140,4480,4480,4480,4480,0
|
|
20240409,092700,151216140,4480,4480,4480,4480,0
|
|
20240409,092600,151216140,4480,4480,4480,4480,0
|
|
20240409,092500,151216140,4480,4475,4480,4445,7021
|
|
20240409,092400,119957160,4480,4480,4480,4480,0
|
|
20240409,092300,119957160,4480,4460,4480,4460,141
|
|
20240409,092200,119327500,4480,4480,4480,4480,1
|
|
20240409,092100,119323020,4480,4480,4480,4460,1876
|
|
20240409,092000,110951960,4475,4485,4485,4475,176
|
|
20240409,091900,110164320,4485,4480,4485,4480,695
|
|
20240409,091800,107047255,4485,4480,4485,4480,322
|
|
20240409,091700,105604095,4480,4485,4485,4480,57
|
|
20240409,091600,105348555,4485,4485,4485,4485,55
|
|
20240409,091500,105101880,4470,4470,4470,4470,0
|
|
20240409,091400,105101880,4470,4475,4475,4470,1055
|
|
20240409,091300,100385785,4475,4490,4490,4475,799
|
|
20240409,091200,96807275,4495,4490,4495,4490,278
|
|
20240409,091100,95558525,4480,4485,4485,4480,1110
|
|
20240409,091000,90580225,4480,4455,4485,4455,112
|
|
20240409,090900,90078270,4450,4475,4480,4450,1850
|
|
20240409,090800,81796035,4475,4450,4475,4450,1362
|
|
20240409,090700,75710135,4450,4475,4475,4450,639
|
|
20240409,090600,72865335,4455,4455,4480,4455,859
|
|
20240409,090500,69034455,4455,4455,4455,4455,1500
|
|
20240409,090400,62351955,4455,4455,4455,4455,0
|
|
20240409,090300,62351955,4455,4460,4460,4455,4300
|
|
20240409,090200,43175455,4460,4470,4480,4455,4502
|
|
20240409,090100,23058870,4470,4440,4470,4440,882
|
|
20240409,090000,19137675,4470,4475,4475,4425,4286
|