585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184200,880728060,4435,4435,4435,4435,11073
|
|
20240412,184100,880728060,4435,4435,4435,4435,0
|
|
20240412,184000,880728060,4435,4435,4435,4435,0
|
|
20240412,183900,880728060,4435,4435,4435,4435,0
|
|
20240412,183800,880728060,4435,4435,4435,4435,0
|
|
20240412,183700,880728060,4435,4435,4435,4435,0
|
|
20240412,183600,880728060,4435,4435,4435,4435,0
|
|
20240412,183500,880728060,4435,4435,4435,4435,0
|
|
20240412,183400,880728060,4435,4435,4435,4435,0
|
|
20240412,183300,880728060,4435,4435,4435,4435,0
|
|
20240412,183200,880728060,4435,4435,4435,4435,0
|
|
20240412,183100,880728060,4435,4435,4435,4435,0
|
|
20240412,183000,880728060,4435,4435,4435,4435,0
|
|
20240412,182900,880728060,4435,4435,4435,4435,0
|
|
20240412,182800,880728060,4435,4435,4435,4435,0
|
|
20240412,182700,880728060,4435,4435,4435,4435,0
|
|
20240412,182600,880728060,4435,4435,4435,4435,0
|
|
20240412,182500,880728060,4435,4435,4435,4435,0
|
|
20240412,182400,880728060,4435,4435,4435,4435,0
|
|
20240412,182300,880728060,4435,4435,4435,4435,0
|
|
20240412,182200,880728060,4435,4435,4435,4435,0
|
|
20240412,182100,880728060,4435,4435,4435,4435,0
|
|
20240412,182000,880728060,4435,4435,4435,4435,0
|
|
20240412,181900,880728060,4435,4435,4435,4435,0
|
|
20240412,181800,880728060,4435,4435,4435,4435,0
|
|
20240412,181700,880728060,4435,4435,4435,4435,0
|
|
20240412,181600,880728060,4435,4435,4435,4435,0
|
|
20240412,181500,880728060,4435,4435,4435,4435,0
|
|
20240412,181400,880728060,4435,4435,4435,4435,0
|
|
20240412,181300,880728060,4435,4435,4435,4435,0
|
|
20240412,181200,880728060,4435,4435,4435,4435,11073
|
|
20240412,181100,880728060,4435,4435,4435,4435,0
|
|
20240412,181000,880728060,4435,4435,4435,4435,0
|
|
20240412,180900,880728060,4435,4435,4435,4435,0
|
|
20240412,180800,880728060,4435,4435,4435,4435,0
|
|
20240412,180700,880728060,4435,4435,4435,4435,0
|
|
20240412,180600,880728060,4435,4435,4435,4435,0
|
|
20240412,180500,880728060,4435,4435,4435,4435,0
|
|
20240412,180400,880728060,4435,4435,4435,4435,0
|
|
20240412,180300,880728060,4435,4435,4435,4435,0
|
|
20240412,180200,880728060,4435,4435,4435,4435,0
|
|
20240412,180100,880728060,4435,4435,4435,4435,0
|
|
20240412,180000,880728060,4435,4435,4435,4435,0
|
|
20240412,175900,880728060,4435,4435,4435,4435,0
|
|
20240412,175800,880728060,4435,4435,4435,4435,0
|
|
20240412,175700,880728060,4435,4435,4435,4435,0
|
|
20240412,175600,880728060,4435,4435,4435,4435,0
|
|
20240412,175500,880728060,4435,4435,4435,4435,0
|
|
20240412,175400,880728060,4435,4435,4435,4435,0
|
|
20240412,175300,880728060,4435,4435,4435,4435,0
|
|
20240412,175200,880728060,4435,4435,4435,4435,0
|
|
20240412,175100,880728060,4435,4435,4435,4435,0
|
|
20240412,175000,880728060,4435,4435,4435,4435,0
|
|
20240412,174900,880728060,4435,4435,4435,4435,0
|
|
20240412,174800,880728060,4435,4435,4435,4435,0
|
|
20240412,174700,880728060,4435,4435,4435,4435,0
|
|
20240412,174600,880728060,4435,4435,4435,4435,0
|
|
20240412,174500,880728060,4435,4435,4435,4435,0
|
|
20240412,174400,880728060,4435,4435,4435,4435,0
|
|
20240412,174300,880728060,4435,4435,4435,4435,0
|
|
20240412,174200,880728060,4435,4435,4435,4435,11073
|
|
20240412,174100,880728060,4435,4435,4435,4435,0
|
|
20240412,174000,880728060,4435,4435,4435,4435,0
|
|
20240412,173900,880728060,4435,4435,4435,4435,0
|
|
20240412,173800,880728060,4435,4435,4435,4435,0
|
|
20240412,173700,880728060,4435,4435,4435,4435,0
|
|
20240412,173600,880728060,4435,4435,4435,4435,0
|
|
20240412,173500,880728060,4435,4435,4435,4435,0
|
|
20240412,173400,880728060,4435,4435,4435,4435,0
|
|
20240412,173300,880728060,4435,4435,4435,4435,0
|
|
20240412,173200,880728060,4435,4435,4435,4435,0
|
|
20240412,173100,880728060,4435,4435,4435,4435,0
|
|
20240412,173000,880728060,4435,4435,4435,4435,0
|
|
20240412,172900,880728060,4435,4435,4435,4435,0
|
|
20240412,172800,880728060,4435,4435,4435,4435,0
|
|
20240412,172700,880728060,4435,4435,4435,4435,0
|
|
20240412,172600,880728060,4435,4435,4435,4435,0
|
|
20240412,172500,880728060,4435,4435,4435,4435,0
|
|
20240412,172400,880728060,4435,4435,4435,4435,0
|
|
20240412,172300,880728060,4435,4435,4435,4435,0
|
|
20240412,172200,880728060,4435,4435,4435,4435,0
|
|
20240412,172100,880728060,4435,4435,4435,4435,0
|
|
20240412,172000,880728060,4435,4435,4435,4435,0
|
|
20240412,171900,880728060,4435,4435,4435,4435,0
|
|
20240412,171800,880728060,4435,4435,4435,4435,0
|
|
20240412,171700,880728060,4435,4435,4435,4435,0
|
|
20240412,171600,880728060,4435,4435,4435,4435,0
|
|
20240412,171500,880728060,4435,4435,4435,4435,0
|
|
20240412,171400,880728060,4435,4435,4435,4435,0
|
|
20240412,171300,880728060,4435,4435,4435,4435,0
|
|
20240412,171200,880728060,4435,4435,4435,4435,11073
|
|
20240412,171100,880728060,4435,4435,4435,4435,0
|
|
20240412,171000,880728060,4435,4435,4435,4435,0
|
|
20240412,170900,880728060,4435,4435,4435,4435,0
|
|
20240412,170800,880728060,4435,4435,4435,4435,0
|
|
20240412,170700,880728060,4435,4435,4435,4435,0
|
|
20240412,170600,880728060,4435,4435,4435,4435,0
|
|
20240412,170500,880728060,4435,4435,4435,4435,0
|
|
20240412,170400,880728060,4435,4435,4435,4435,0
|
|
20240412,170300,880728060,4435,4435,4435,4435,0
|
|
20240412,170200,880728060,4435,4435,4435,4435,0
|
|
20240412,170100,880728060,4435,4435,4435,4435,0
|
|
20240412,170000,880728060,4435,4435,4435,4435,0
|
|
20240412,165900,880728060,4435,4435,4435,4435,0
|
|
20240412,165800,880728060,4435,4435,4435,4435,0
|
|
20240412,165700,880728060,4435,4435,4435,4435,0
|
|
20240412,165600,880728060,4435,4435,4435,4435,0
|
|
20240412,165500,880728060,4435,4435,4435,4435,0
|
|
20240412,165400,880728060,4435,4435,4435,4435,0
|
|
20240412,165300,880728060,4435,4435,4435,4435,0
|
|
20240412,165200,880728060,4435,4435,4435,4435,0
|
|
20240412,165100,880728060,4435,4435,4435,4435,0
|
|
20240412,165000,880728060,4435,4435,4435,4435,0
|
|
20240412,164900,880728060,4435,4435,4435,4435,0
|
|
20240412,164800,880728060,4435,4435,4435,4435,0
|
|
20240412,164700,880728060,4435,4435,4435,4435,0
|
|
20240412,164600,880728060,4435,4435,4435,4435,0
|
|
20240412,164500,880728060,4435,4435,4435,4435,0
|
|
20240412,164400,880728060,4435,4435,4435,4435,0
|
|
20240412,164300,880728060,4435,4435,4435,4435,0
|
|
20240412,164200,880728060,4435,4435,4435,4435,11073
|
|
20240412,164100,880728060,4435,4435,4435,4435,0
|
|
20240412,164000,880728060,4435,4435,4435,4435,0
|
|
20240412,163900,880728060,4435,4435,4435,4435,0
|
|
20240412,163800,880728060,4435,4435,4435,4435,0
|
|
20240412,163700,880728060,4435,4435,4435,4435,0
|
|
20240412,163600,880728060,4435,4435,4435,4435,0
|
|
20240412,163500,880728060,4435,4435,4435,4435,0
|
|
20240412,163400,880728060,4435,4435,4435,4435,0
|
|
20240412,163300,880728060,4435,4435,4435,4435,0
|
|
20240412,163200,880728060,4435,4435,4435,4435,0
|
|
20240412,163100,880728060,4435,4435,4435,4435,0
|
|
20240412,163000,880728060,4435,4435,4435,4435,0
|
|
20240412,162900,880728060,4435,4435,4435,4435,0
|
|
20240412,162800,880728060,4435,4435,4435,4435,0
|
|
20240412,162700,880728060,4435,4435,4435,4435,0
|
|
20240412,162600,880728060,4435,4435,4435,4435,0
|
|
20240412,162500,880728060,4435,4435,4435,4435,0
|
|
20240412,162400,880728060,4435,4435,4435,4435,0
|
|
20240412,162300,880728060,4435,4435,4435,4435,0
|
|
20240412,162200,880728060,4435,4435,4435,4435,0
|
|
20240412,162100,880728060,4435,4435,4435,4435,0
|
|
20240412,162000,880728060,4435,4435,4435,4435,0
|
|
20240412,161900,880728060,4435,4435,4435,4435,0
|
|
20240412,161800,880728060,4435,4435,4435,4435,0
|
|
20240412,161700,880728060,4435,4435,4435,4435,0
|
|
20240412,161600,880728060,4435,4435,4435,4435,0
|
|
20240412,161500,880728060,4435,4435,4435,4435,0
|
|
20240412,161400,880728060,4435,4435,4435,4435,0
|
|
20240412,161300,880728060,4435,4435,4435,4435,0
|
|
20240412,161200,880728060,4435,4435,4435,4435,11073
|
|
20240412,161100,880728060,4435,4435,4435,4435,0
|
|
20240412,161000,880728060,4435,4435,4435,4435,0
|
|
20240412,160900,880728060,4435,4435,4435,4435,0
|
|
20240412,160800,880728060,4435,4435,4435,4435,0
|
|
20240412,160700,880728060,4435,4435,4435,4435,0
|
|
20240412,160600,880728060,4435,4435,4435,4435,0
|
|
20240412,160500,880728060,4435,4435,4435,4435,0
|
|
20240412,160400,880728060,4435,4435,4435,4435,0
|
|
20240412,160300,880728060,4435,4435,4435,4435,0
|
|
20240412,160200,880728060,4435,4435,4435,4435,0
|
|
20240412,160100,880728060,4435,4435,4435,4435,0
|
|
20240412,160000,880728060,4435,4435,4435,4435,0
|
|
20240412,155900,880728060,4435,4435,4435,4435,0
|
|
20240412,155800,880728060,4435,4435,4435,4435,0
|
|
20240412,155700,880728060,4435,4435,4435,4435,0
|
|
20240412,155600,880728060,4435,4435,4435,4435,0
|
|
20240412,155500,880728060,4435,4435,4435,4435,0
|
|
20240412,155400,880728060,4435,4435,4435,4435,0
|
|
20240412,155300,880728060,4435,4435,4435,4435,0
|
|
20240412,155200,880728060,4435,4435,4435,4435,0
|
|
20240412,155100,880728060,4435,4435,4435,4435,0
|
|
20240412,155000,880728060,4435,4435,4435,4435,0
|
|
20240412,154900,880728060,4435,4435,4435,4435,0
|
|
20240412,154800,880728060,4435,4435,4435,4435,0
|
|
20240412,154700,880728060,4435,4435,4435,4435,0
|
|
20240412,154600,880728060,4435,4435,4435,4435,0
|
|
20240412,154500,880728060,4435,4435,4435,4435,0
|
|
20240412,154400,880728060,4435,4435,4435,4435,0
|
|
20240412,154300,880728060,4435,4435,4435,4435,0
|
|
20240412,154200,880728060,4435,4435,4435,4435,11073
|
|
20240412,154100,880728060,4435,4435,4435,4435,0
|
|
20240412,154000,880728060,4435,4435,4435,4435,0
|
|
20240412,153900,880728060,4435,4435,4435,4435,0
|
|
20240412,153800,880728060,4435,4435,4435,4435,0
|
|
20240412,153700,880728060,4435,4435,4435,4435,0
|
|
20240412,153600,880728060,4435,4435,4435,4435,0
|
|
20240412,153500,880728060,4435,4435,4435,4435,0
|
|
20240412,153400,880728060,4435,4435,4435,4435,0
|
|
20240412,153300,880728060,4435,4435,4435,4435,0
|
|
20240412,153200,880728060,4435,4435,4435,4435,0
|
|
20240412,153100,880728060,4435,4435,4435,4435,0
|
|
20240412,153000,880728060,4435,4435,4435,4435,11073
|
|
20240412,152900,831619305,4430,4430,4430,4430,0
|
|
20240412,152800,831619305,4430,4430,4430,4430,0
|
|
20240412,152700,831619305,4430,4430,4430,4430,0
|
|
20240412,152600,831619305,4430,4430,4430,4430,0
|
|
20240412,152500,831619305,4430,4430,4430,4430,0
|
|
20240412,152400,831619305,4430,4430,4430,4430,0
|
|
20240412,152300,831619305,4430,4430,4430,4430,0
|
|
20240412,152200,831619305,4430,4430,4430,4430,0
|
|
20240412,152100,831619305,4430,4430,4430,4430,0
|
|
20240412,152000,831619305,4430,4430,4430,4430,0
|
|
20240412,151900,831619305,4430,4430,4430,4430,27
|
|
20240412,151800,831499695,4430,4430,4430,4430,2016
|
|
20240412,151700,822568815,4430,4430,4430,4430,4022
|
|
20240412,151600,804751355,4430,4430,4435,4430,294
|
|
20240412,151500,803447620,4430,4430,4430,4430,1519
|
|
20240412,151400,796718450,4430,4430,4440,4430,74
|
|
20240412,151300,796390565,4430,4435,4440,4430,447
|
|
20240412,151200,794408970,4430,4415,4430,4415,2464
|
|
20240412,151100,783503635,4415,4415,4415,4415,57
|
|
20240412,151000,783251980,4415,4415,4415,4415,118
|
|
20240412,150900,782731010,4415,4415,4415,4415,66
|
|
20240412,150800,782439620,4415,4415,4415,4415,306
|
|
20240412,150700,781088630,4420,4415,4420,4415,594
|
|
20240412,150600,778463215,4415,4415,4425,4415,142
|
|
20240412,150500,777836260,4415,4415,4415,4415,107
|
|
20240412,150400,777363855,4415,4415,4415,4415,117
|
|
20240412,150300,776847300,4415,4415,4415,4415,92
|
|
20240412,150200,776441120,4415,4420,4420,4415,94
|
|
20240412,150100,776025660,4420,4420,4420,4420,763
|
|
20240412,150000,772653200,4420,4415,4420,4415,404
|
|
20240412,145900,770867645,4415,4415,4415,4415,117
|
|
20240412,145800,770351090,4415,4415,4415,4415,187
|
|
20240412,145700,769525485,4415,4415,4415,4415,93
|
|
20240412,145600,769114890,4415,4415,4415,4410,69
|
|
20240412,145500,768810415,4415,4410,4420,4410,855
|
|
20240412,145400,765034805,4410,4405,4415,4405,163
|
|
20240412,145300,764316600,4405,4405,4405,4405,117
|
|
20240412,145200,763801215,4405,4410,4415,4405,84
|
|
20240412,145100,763431060,4405,4405,4410,4405,122
|
|
20240412,145000,762893630,4410,4405,4410,4405,130
|
|
20240412,144900,762320480,4410,4405,4410,4405,73
|
|
20240412,144800,761998835,4405,4415,4415,4405,773
|
|
20240412,144700,758589745,4415,4410,4415,4410,224
|
|
20240412,144600,757601125,4410,4410,4415,4410,375
|
|
20240412,144500,755947360,4410,4410,4415,4410,3681
|
|
20240412,144400,739709095,4410,4415,4415,4410,142
|
|
20240412,144300,739082705,4415,4415,4415,4415,66
|
|
20240412,144200,738791315,4415,4415,4415,4415,128
|
|
20240412,144100,738226195,4425,4410,4425,4410,542
|
|
20240412,144000,735833050,4415,4410,4415,4410,179
|
|
20240412,143900,735043070,4410,4410,4410,4410,150
|
|
20240412,143800,734381570,4410,4415,4425,4410,155
|
|
20240412,143700,733697415,4410,4410,4415,4410,611
|
|
20240412,143600,731001375,4410,4415,4415,4410,267
|
|
20240412,143500,729822905,4410,4410,4410,4410,117
|
|
20240412,143400,729306935,4410,4410,4415,4410,4088
|
|
20240412,143300,711258855,4410,4410,4410,4410,1648
|
|
20240412,143200,703991175,4410,4410,4410,4405,2445
|
|
20240412,143100,693214955,4410,4405,4410,4405,143
|
|
20240412,143000,692584925,4405,4405,4410,4405,1050
|
|
20240412,142900,687954635,4405,4410,4410,4405,683
|
|
20240412,142800,684944865,4405,4410,4415,4405,460
|
|
20240412,142700,682917095,4410,4415,4415,4405,3960
|
|
20240412,142600,665454980,4410,4410,4415,4410,148
|
|
20240412,142500,664802250,4415,4410,4415,4410,357
|
|
20240412,142400,663227870,4410,4410,4410,4410,118
|
|
20240412,142300,662707490,4415,4410,4420,4410,1150
|
|
20240412,142200,657635820,4410,4410,4410,4410,2634
|
|
20240412,142100,646019880,4410,4415,4420,4410,3755
|
|
20240412,142000,629436625,4415,4420,4420,4415,317
|
|
20240412,141900,628037010,4420,4415,4420,4415,91
|
|
20240412,141800,627635125,4415,4425,4425,4415,4253
|
|
20240412,141700,608836950,4420,4420,4425,4420,111
|
|
20240412,141600,608346110,4420,4425,4425,4420,2864
|
|
20240412,141500,595686705,4420,4420,4425,4420,2335
|
|
20240412,141400,585365930,4425,4420,4425,4420,75
|
|
20240412,141300,585034390,4425,4420,4425,4420,1029
|
|
20240412,141200,580482650,4420,4420,4420,4420,67
|
|
20240412,141100,580186510,4420,4420,4420,4420,108
|
|
20240412,141000,579709150,4420,4420,4425,4420,92
|
|
20240412,140900,579302495,4420,4420,4425,4420,189
|
|
20240412,140800,578466765,4420,4420,4420,4420,1860
|
|
20240412,140700,570245565,4420,4420,4420,4420,118
|
|
20240412,140600,569724005,4420,4420,4425,4420,171
|
|
20240412,140500,568967660,4425,4420,4425,4420,63
|
|
20240412,140400,568689175,4420,4420,4420,4420,3093
|
|
20240412,140300,555018115,4420,4420,4420,4420,65
|
|
20240412,140200,554730815,4420,4420,4420,4420,538
|
|
20240412,140100,552352855,4430,4425,4430,4420,1435
|
|
20240412,140000,546003100,4425,4425,4425,4425,207
|
|
20240412,135900,545087125,4425,4425,4425,4425,72
|
|
20240412,135800,544768525,4430,4425,4430,4425,113
|
|
20240412,135700,544268475,4425,4425,4425,4425,65
|
|
20240412,135600,543980850,4425,4425,4425,4425,119
|
|
20240412,135500,543454275,4425,4425,4425,4425,66
|
|
20240412,135400,543162225,4425,4425,4430,4425,131
|
|
20240412,135300,542582530,4425,4430,4430,4425,251
|
|
20240412,135200,541470835,4425,4425,4425,4425,166
|
|
20240412,135100,540736285,4425,4425,4425,4425,305
|
|
20240412,135000,539386660,4425,4425,4425,4425,67
|
|
20240412,134900,539090185,4425,4425,4425,4425,108
|
|
20240412,134800,538612285,4425,4425,4430,4425,68
|
|
20240412,134700,538311380,4425,4425,4435,4425,395
|
|
20240412,134600,536563475,4425,4425,4430,4425,88
|
|
20240412,134500,536173950,4425,4425,4425,4425,118
|
|
20240412,134400,535651800,4440,4425,4440,4425,71
|
|
20240412,134300,535337575,4425,4425,4440,4425,108
|
|
20240412,134200,534859660,4425,4425,4425,4425,411
|
|
20240412,134100,533040985,4425,4425,4425,4425,65
|
|
20240412,134000,532753360,4425,4425,4425,4425,119
|
|
20240412,133900,532226785,4425,4425,4440,4425,69
|
|
20240412,133800,531921440,4425,4425,4425,4425,343
|
|
20240412,133700,530403665,4425,4425,4430,4425,118
|
|
20240412,133600,529881510,4425,4425,4425,4425,1775
|
|
20240412,133500,522027135,4425,4425,4425,4425,66
|
|
20240412,133400,521735085,4425,4425,4425,4425,118
|
|
20240412,133300,521212935,4425,4425,4425,4425,566
|
|
20240412,133200,518708385,4440,4425,4440,4425,351
|
|
20240412,133100,517153985,4425,4430,4430,4425,76
|
|
20240412,133000,516817635,4425,4425,4430,4425,402
|
|
20240412,132900,515038475,4430,4430,4430,4425,135
|
|
20240412,132800,514440530,4425,4425,4430,4425,130
|
|
20240412,132700,513864730,4425,4425,4425,4425,10
|
|
20240412,132600,513820480,4425,4430,4430,4425,162
|
|
20240412,132500,513102925,4425,4425,4430,4425,26
|
|
20240412,132400,512987845,4430,4430,4430,4425,136
|
|
20240412,132300,512385975,4425,4425,4425,4425,20
|
|
20240412,132200,512297475,4425,4425,4425,4425,220
|
|
20240412,132100,511323975,4425,4430,4430,4425,21
|
|
20240412,132000,511231000,4425,4425,4430,4425,308
|
|
20240412,131900,509867910,4425,4425,4425,4425,20
|
|
20240412,131800,509779410,4425,4425,4430,4425,862
|
|
20240412,131700,505960865,4425,4425,4425,4425,20
|
|
20240412,131600,505872365,4430,4425,4430,4425,16
|
|
20240412,131500,505801550,4425,4425,4430,4425,559
|
|
20240412,131400,503326735,4425,4425,4425,4425,344
|
|
20240412,131300,501804535,4425,4430,4430,4425,163
|
|
20240412,131200,501082925,4425,4430,4430,4425,20
|
|
20240412,131100,500994395,4430,4430,4430,4430,20
|
|
20240412,131000,500905795,4430,4440,4440,4430,12
|
|
20240412,130900,500852625,4425,4425,4425,4425,20
|
|
20240412,130800,500764125,4440,4440,4440,4425,663
|
|
20240412,130700,497823750,4425,4435,4440,4425,3528
|
|
20240412,130600,482202375,4440,4430,4440,4430,291
|
|
20240412,130500,480910535,4440,4440,4440,4430,16
|
|
20240412,130400,480839625,4430,4440,4440,4430,22
|
|
20240412,130300,480742145,4430,4430,4440,4430,21
|
|
20240412,130200,480649105,4430,4430,4430,4430,21
|
|
20240412,130100,480556075,4430,4430,4435,4430,161
|
|
20240412,130000,479842140,4435,4435,4435,4435,185
|
|
20240412,125900,479021665,4435,4435,4435,4435,0
|
|
20240412,125800,479021665,4435,4435,4435,4435,3000
|
|
20240412,125700,465716665,4440,4435,4440,4435,601
|
|
20240412,125600,463051225,4440,4440,4440,4440,0
|
|
20240412,125500,463051225,4440,4440,4440,4440,0
|
|
20240412,125400,463051225,4440,4440,4440,4440,110
|
|
20240412,125300,462562825,4440,4440,4440,4440,10
|
|
20240412,125200,462518425,4435,4435,4435,4435,0
|
|
20240412,125100,462518425,4435,4440,4440,4435,749
|
|
20240412,125000,459195695,4440,4440,4445,4440,163
|
|
20240412,124900,458471860,4440,4445,4445,4440,307
|
|
20240412,124800,457108745,4440,4440,4440,4440,0
|
|
20240412,124700,457108745,4440,4440,4440,4440,541
|
|
20240412,124600,454706705,4440,4440,4440,4440,10
|
|
20240412,124500,454662305,4440,4440,4440,4440,1770
|
|
20240412,124400,446803505,4445,4445,4445,4445,1060
|
|
20240412,124300,442091805,4445,4445,4445,4445,0
|
|
20240412,124200,442091805,4445,4445,4445,4445,1084
|
|
20240412,124100,437273425,4445,4445,4445,4445,90
|
|
20240412,124000,436873375,4445,4445,4445,4445,5
|
|
20240412,123900,436851150,4445,4445,4445,4445,823
|
|
20240412,123800,433192915,4445,4445,4445,4445,100
|
|
20240412,123700,432748415,4445,4445,4445,4445,798
|
|
20240412,123600,429201305,4445,4445,4445,4445,0
|
|
20240412,123500,429201305,4445,4445,4445,4445,1
|
|
20240412,123400,429196860,4450,4445,4450,4445,5
|
|
20240412,123300,429174630,4450,4440,4450,4440,25
|
|
20240412,123200,429063505,4445,4445,4445,4445,0
|
|
20240412,123100,429063505,4445,4445,4445,4445,1
|
|
20240412,123000,429059060,4445,4445,4445,4445,30
|
|
20240412,122900,428925710,4445,4445,4445,4445,945
|
|
20240412,122800,424725185,4445,4445,4445,4445,88
|
|
20240412,122700,424334025,4445,4445,4445,4445,400
|
|
20240412,122600,422556025,4435,4445,4445,4435,670
|
|
20240412,122500,419584390,4440,4440,4440,4440,0
|
|
20240412,122400,419584390,4440,4440,4440,4440,6
|
|
20240412,122300,419557750,4440,4440,4440,4440,290
|
|
20240412,122200,418270150,4440,4435,4440,4435,49
|
|
20240412,122100,418052830,4435,4440,4440,4435,14
|
|
20240412,122000,417990735,4440,4440,4440,4440,4
|
|
20240412,121900,417972975,4440,4445,4445,4440,1500
|
|
20240412,121800,411312925,4450,4450,4450,4450,12
|
|
20240412,121700,411259525,4450,4450,4450,4450,0
|
|
20240412,121600,411259525,4450,4450,4450,4450,0
|
|
20240412,121500,411259525,4450,4450,4450,4450,0
|
|
20240412,121400,411259525,4450,4450,4450,4450,0
|
|
20240412,121300,411259525,4450,4450,4450,4450,9
|
|
20240412,121200,411219475,4445,4445,4445,4445,0
|
|
20240412,121100,411219475,4445,4445,4445,4445,0
|
|
20240412,121000,411219475,4445,4445,4445,4445,0
|
|
20240412,120900,411219475,4445,4445,4445,4445,10
|
|
20240412,120800,411175025,4445,4445,4445,4445,2
|
|
20240412,120700,411166135,4440,4440,4440,4440,0
|
|
20240412,120600,411166135,4440,4440,4440,4440,1
|
|
20240412,120500,411161695,4440,4440,4440,4440,499
|
|
20240412,120400,408946135,4450,4450,4450,4450,0
|
|
20240412,120300,408946135,4450,4440,4450,4440,859
|
|
20240412,120200,405132155,4440,4440,4440,4440,144
|
|
20240412,120100,404492795,4440,4440,4440,4440,701
|
|
20240412,120000,401380355,4440,4440,4440,4440,39
|
|
20240412,115900,401207195,4445,4445,4445,4445,5
|
|
20240412,115800,401184970,4440,4440,4440,4440,22
|
|
20240412,115700,401087290,4440,4440,4440,4440,0
|
|
20240412,115600,401087290,4440,4440,4440,4440,25
|
|
20240412,115500,400976290,4440,4435,4440,4435,1022
|
|
20240412,115400,396443610,4435,4445,4445,4435,267
|
|
20240412,115300,395258395,4445,4440,4445,4440,43
|
|
20240412,115200,395067435,4440,4440,4440,4440,1
|
|
20240412,115100,395062995,4445,4445,4445,4445,9
|
|
20240412,115000,395022990,4450,4440,4450,4440,39
|
|
20240412,114900,394849820,4445,4445,4445,4445,6
|
|
20240412,114800,394823150,4445,4445,4445,4445,5
|
|
20240412,114700,394800925,4440,4445,4445,4440,35
|
|
20240412,114600,394645460,4445,4440,4445,4440,12
|
|
20240412,114500,394592155,4440,4440,4440,4440,136
|
|
20240412,114400,393988315,4440,4440,4440,4440,22
|
|
20240412,114300,393890635,4445,4445,4445,4445,2
|
|
20240412,114200,393881745,4440,4450,4450,4440,111
|
|
20240412,114100,393388795,4450,4440,4450,4440,41
|
|
20240412,114000,393206740,4440,4445,4445,4440,27
|
|
20240412,113900,393086830,4450,4450,4450,4450,0
|
|
20240412,113800,393086830,4450,4445,4450,4445,25
|
|
20240412,113700,392975695,4440,4435,4440,4435,33
|
|
20240412,113600,392829285,4435,4435,4435,4435,0
|
|
20240412,113500,392829285,4435,4435,4435,4435,310
|
|
20240412,113400,391454435,4435,4435,4435,4435,22
|
|
20240412,113300,391356865,4435,4435,4435,4435,22
|
|
20240412,113200,391259295,4435,4435,4435,4435,22
|
|
20240412,113100,391161725,4440,4440,4440,4440,13
|
|
20240412,113000,391104005,4440,4440,4440,4440,22
|
|
20240412,112900,391006325,4440,4440,4440,4440,25
|
|
20240412,112800,390895325,4445,4445,4445,4445,20
|
|
20240412,112700,390806425,4430,4445,4445,4425,4003
|
|
20240412,112600,373053785,4445,4445,4445,4445,922
|
|
20240412,112500,368955495,4445,4450,4450,4445,28
|
|
20240412,112400,368831005,4445,4445,4445,4445,19
|
|
20240412,112300,368746550,4445,4440,4445,4440,37
|
|
20240412,112200,368582250,4440,4440,4440,4440,11
|
|
20240412,112100,368533410,4440,4440,4440,4440,22
|
|
20240412,112000,368435730,4450,4445,4450,4445,25
|
|
20240412,111900,368324595,4445,4450,4450,4445,483
|
|
20240412,111800,366177635,4445,4450,4450,4445,223
|
|
20240412,111700,365186395,4445,4445,4445,4445,22
|
|
20240412,111600,365088605,4445,4450,4450,4445,23
|
|
20240412,111500,364986365,4445,4445,4445,4445,122
|
|
20240412,111400,364444075,4450,4440,4450,4440,25
|
|
20240412,111300,364333055,4440,4440,4440,4440,0
|
|
20240412,111200,364333055,4440,4445,4445,4435,1058
|
|
20240412,111100,359640495,4440,4440,4440,4435,1335
|
|
20240412,111000,353718095,4435,4440,4440,4435,744
|
|
20240412,110900,350414905,4445,4445,4445,4445,163
|
|
20240412,110800,349690370,4450,4445,4450,4445,42
|
|
20240412,110700,349503655,4450,4440,4450,4440,36
|
|
20240412,110600,349343670,4440,4440,4440,4440,381
|
|
20240412,110500,347652030,4435,4440,4440,4435,133
|
|
20240412,110400,347061625,4430,4435,4440,4430,834
|
|
20240412,110300,343364740,4420,4445,4455,4420,16942
|
|
20240412,110200,268345930,4450,4445,4450,4445,99
|
|
20240412,110100,267905840,4450,4450,4450,4450,1
|
|
20240412,110000,267901390,4445,4445,4445,4445,623
|
|
20240412,105900,265132155,4450,4450,4450,4450,100
|
|
20240412,105800,264687155,4460,4450,4460,4450,124
|
|
20240412,105700,264135340,4450,4450,4450,4450,45
|
|
20240412,105600,263935090,4450,4450,4450,4450,78
|
|
20240412,105500,263587990,4450,4450,4450,4450,2494
|
|
20240412,105400,252489690,4460,4460,4460,4460,407
|
|
20240412,105300,250674470,4460,4460,4460,4450,200
|
|
20240412,105200,249784035,4465,4455,4465,4450,56
|
|
20240412,105100,249534660,4455,4455,4465,4455,145
|
|
20240412,105000,248888675,4450,4450,4450,4450,1
|
|
20240412,104900,248884225,4450,4455,4455,4450,51
|
|
20240412,104800,248657235,4470,4455,4470,4455,26
|
|
20240412,104700,248541265,4450,4450,4450,4450,44
|
|
20240412,104600,248345465,4450,4450,4450,4450,292
|
|
20240412,104500,247046065,4450,4450,4455,4450,5562
|
|
20240412,104400,222294165,4450,4450,4450,4450,22
|
|
20240412,104300,222196265,4455,4455,4455,4455,0
|
|
20240412,104200,222196265,4455,4455,4455,4455,22
|
|
20240412,104100,222098255,4450,4450,4450,4450,97
|
|
20240412,104000,221666605,4455,4455,4455,4455,5
|
|
20240412,103900,221644330,4450,4455,4455,4450,5022
|
|
20240412,103800,199284675,4460,4460,4460,4460,100
|
|
20240412,103700,198838675,4465,4460,4465,4455,199
|
|
20240412,103600,197951195,4460,4465,4465,4460,635
|
|
20240412,103500,195118605,4460,4455,4460,4455,122
|
|
20240412,103400,194574595,4465,4465,4465,4465,0
|
|
20240412,103300,194574595,4465,4465,4465,4465,11
|
|
20240412,103200,194525480,4470,4460,4470,4460,50
|
|
20240412,103100,194302325,4455,4455,4455,4455,123
|
|
20240412,103000,193754360,4455,4460,4460,4455,65
|
|
20240412,102900,193464570,4460,4455,4460,4455,322
|
|
20240412,102800,192029560,4455,4455,4455,4455,22
|
|
20240412,102700,191931550,4455,4455,4455,4455,122
|
|
20240412,102600,191388040,4455,4460,4460,4455,111
|
|
20240412,102500,190893480,4460,4460,4460,4460,438
|
|
20240412,102400,188940000,4460,4460,4460,4460,0
|
|
20240412,102300,188940000,4460,4455,4460,4455,1123
|
|
20240412,102200,183936420,4465,4465,4465,4465,0
|
|
20240412,102100,183936420,4465,4465,4465,4465,0
|
|
20240412,102000,183936420,4465,4460,4465,4460,894
|
|
20240412,101900,179947055,4460,4455,4460,4455,32
|
|
20240412,101800,179804445,4455,4460,4460,4455,23
|
|
20240412,101700,179701975,4455,4455,4455,4455,22
|
|
20240412,101600,179603965,4455,4455,4455,4455,22
|
|
20240412,101500,179505955,4455,4455,4455,4455,22
|
|
20240412,101400,179407945,4455,4455,4455,4455,0
|
|
20240412,101300,179407945,4455,4455,4455,4455,22
|
|
20240412,101200,179309935,4455,4455,4455,4455,22
|
|
20240412,101100,179211925,4455,4455,4455,4455,23
|
|
20240412,101000,179109460,4455,4455,4455,4455,22
|
|
20240412,100900,179011450,4460,4460,4460,4460,302
|
|
20240412,100800,177664530,4455,4460,4460,4455,2500
|
|
20240412,100700,166524830,4470,4465,4470,4460,684
|
|
20240412,100600,163473265,4465,4465,4465,4465,42
|
|
20240412,100500,163285735,4460,4460,4465,4460,1024
|
|
20240412,100400,158718690,4455,4455,4455,4455,442
|
|
20240412,100300,156749580,4455,4455,4455,4450,86
|
|
20240412,100200,156366475,4450,4460,4465,4450,2704
|
|
20240412,100100,144313260,4465,4465,4465,4460,121
|
|
20240412,100000,143773105,4460,4460,4460,4460,22
|
|
20240412,095900,143674985,4460,4460,4460,4460,23
|
|
20240412,095800,143572405,4465,4465,4465,4465,852
|
|
20240412,095700,139768225,4465,4465,4465,4465,142
|
|
20240412,095600,139134195,4465,4465,4465,4465,22
|
|
20240412,095500,139035965,4470,4470,4470,4470,455
|
|
20240412,095400,137002115,4470,4475,4475,4470,23
|
|
20240412,095300,136899300,4470,4470,4470,4470,23
|
|
20240412,095200,136796490,4470,4475,4475,4465,1105
|
|
20240412,095100,131860130,4470,4470,4475,4470,339
|
|
20240412,095000,130344750,4475,4465,4475,4465,504
|
|
20240412,094900,128093585,4465,4465,4465,4465,22
|
|
20240412,094800,127995355,4465,4465,4465,4465,22
|
|
20240412,094700,127897125,4470,4465,4470,4460,1272
|
|
20240412,094600,122212750,4460,4460,4460,4460,22
|
|
20240412,094500,122114630,4465,4465,4465,4465,9
|
|
20240412,094400,122074445,4465,4465,4465,4460,33
|
|
20240412,094300,121927210,4465,4470,4470,4465,3
|
|
20240412,094200,121913810,4460,4460,4465,4460,192
|
|
20240412,094100,121057485,4460,4455,4460,4455,73
|
|
20240412,094000,120732245,4460,4460,4460,4460,0
|
|
20240412,093900,120732245,4460,4460,4460,4460,1
|
|
20240412,093800,120727785,4470,4465,4470,4465,212
|
|
20240412,093700,119781145,4470,4465,4470,4465,424
|
|
20240412,093600,117886885,4465,4460,4465,4450,889
|
|
20240412,093500,113917895,4465,4450,4465,4450,1047
|
|
20240412,093400,109246230,4450,4440,4450,4440,908
|
|
20240412,093300,105210580,4440,4440,4440,4440,208
|
|
20240412,093200,104287060,4440,4445,4445,4440,32
|
|
20240412,093100,104144930,4440,4445,4445,4440,35
|
|
20240412,093000,103989465,4445,4445,4445,4445,6
|
|
20240412,092900,103962795,4445,4445,4445,4445,21
|
|
20240412,092800,103869450,4445,4440,4445,4440,33
|
|
20240412,092700,103722880,4435,4440,4440,4435,2409
|
|
20240412,092600,93029325,4445,4445,4445,4445,101
|
|
20240412,092500,92580380,4450,4445,4450,4445,150
|
|
20240412,092400,91913625,4445,4445,4445,4445,24
|
|
20240412,092300,91806945,4445,4445,4445,4445,73
|
|
20240412,092200,91482460,4445,4445,4445,4445,0
|
|
20240412,092100,91482460,4445,4445,4445,4445,23
|
|
20240412,092000,91380225,4445,4445,4445,4445,51
|
|
20240412,091900,91153530,4445,4445,4445,4445,23
|
|
20240412,091800,91051295,4445,4445,4445,4445,23
|
|
20240412,091700,90949060,4445,4445,4445,4445,22
|
|
20240412,091600,90851270,4445,4445,4445,4445,22
|
|
20240412,091500,90753480,4445,4440,4445,4440,1230
|
|
20240412,091400,85286135,4435,4440,4440,4430,8667
|
|
20240412,091300,46868950,4440,4440,4440,4440,68
|
|
20240412,091200,46567030,4440,4445,4445,4440,102
|
|
20240412,091100,46113900,4440,4440,4440,4440,23
|
|
20240412,091000,46011780,4440,4440,4440,4440,0
|
|
20240412,090900,46011780,4440,4440,4440,4440,289
|
|
20240412,090800,44728620,4440,4445,4445,4440,593
|
|
20240412,090700,42094745,4440,4430,4440,4430,133
|
|
20240412,090600,41505380,4430,4440,4440,4430,2321
|
|
20240412,090500,31211415,4440,4440,4445,4435,2749
|
|
20240412,090400,19007525,4445,4445,4445,4445,1004
|
|
20240412,090300,14544745,4445,4445,4450,4445,633
|
|
20240412,090200,11728310,4445,4460,4460,4445,1144
|
|
20240412,090100,6634180,4460,4455,4460,4455,104
|
|
20240412,090000,6170640,4460,4455,4460,4455,1385
|