647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194400,315701735,4300,4300,4300,4300,1237
|
|
20240408,194300,315701735,4300,4300,4300,4300,0
|
|
20240408,194200,315701735,4300,4300,4300,4300,0
|
|
20240408,194100,315701735,4300,4300,4300,4300,0
|
|
20240408,194000,315701735,4300,4300,4300,4300,0
|
|
20240408,193900,315701735,4300,4300,4300,4300,0
|
|
20240408,193800,315701735,4300,4300,4300,4300,0
|
|
20240408,193700,315701735,4300,4300,4300,4300,0
|
|
20240408,193600,315701735,4300,4300,4300,4300,0
|
|
20240408,193500,315701735,4300,4300,4300,4300,0
|
|
20240408,193400,315701735,4300,4300,4300,4300,0
|
|
20240408,193300,315701735,4300,4300,4300,4300,0
|
|
20240408,193200,315701735,4300,4300,4300,4300,0
|
|
20240408,193100,315701735,4300,4300,4300,4300,0
|
|
20240408,193000,315701735,4300,4300,4300,4300,0
|
|
20240408,192900,315701735,4300,4300,4300,4300,0
|
|
20240408,192800,315701735,4300,4300,4300,4300,0
|
|
20240408,192700,315701735,4300,4300,4300,4300,0
|
|
20240408,192600,315701735,4300,4300,4300,4300,0
|
|
20240408,192500,315701735,4300,4300,4300,4300,0
|
|
20240408,192400,315701735,4300,4300,4300,4300,0
|
|
20240408,192300,315701735,4300,4300,4300,4300,0
|
|
20240408,192200,315701735,4300,4300,4300,4300,0
|
|
20240408,192100,315701735,4300,4300,4300,4300,0
|
|
20240408,192000,315701735,4300,4300,4300,4300,0
|
|
20240408,191900,315701735,4300,4300,4300,4300,0
|
|
20240408,191800,315701735,4300,4300,4300,4300,0
|
|
20240408,191700,315701735,4300,4300,4300,4300,0
|
|
20240408,191600,315701735,4300,4300,4300,4300,0
|
|
20240408,191500,315701735,4300,4300,4300,4300,0
|
|
20240408,191400,315701735,4300,4300,4300,4300,1237
|
|
20240408,191300,315701735,4300,4300,4300,4300,0
|
|
20240408,191200,315701735,4300,4300,4300,4300,0
|
|
20240408,191100,315701735,4300,4300,4300,4300,0
|
|
20240408,191000,315701735,4300,4300,4300,4300,0
|
|
20240408,190900,315701735,4300,4300,4300,4300,0
|
|
20240408,190800,315701735,4300,4300,4300,4300,0
|
|
20240408,190700,315701735,4300,4300,4300,4300,0
|
|
20240408,190600,315701735,4300,4300,4300,4300,0
|
|
20240408,190500,315701735,4300,4300,4300,4300,0
|
|
20240408,190400,315701735,4300,4300,4300,4300,0
|
|
20240408,190300,315701735,4300,4300,4300,4300,0
|
|
20240408,190200,315701735,4300,4300,4300,4300,0
|
|
20240408,190100,315701735,4300,4300,4300,4300,0
|
|
20240408,190000,315701735,4300,4300,4300,4300,0
|
|
20240408,185900,315701735,4300,4300,4300,4300,0
|
|
20240408,185800,315701735,4300,4300,4300,4300,0
|
|
20240408,185700,315701735,4300,4300,4300,4300,0
|
|
20240408,185600,315701735,4300,4300,4300,4300,0
|
|
20240408,185500,315701735,4300,4300,4300,4300,0
|
|
20240408,185400,315701735,4300,4300,4300,4300,0
|
|
20240408,185300,315701735,4300,4300,4300,4300,0
|
|
20240408,185200,315701735,4300,4300,4300,4300,0
|
|
20240408,185100,315701735,4300,4300,4300,4300,0
|
|
20240408,185000,315701735,4300,4300,4300,4300,0
|
|
20240408,184900,315701735,4300,4300,4300,4300,0
|
|
20240408,184800,315701735,4300,4300,4300,4300,0
|
|
20240408,184700,315701735,4300,4300,4300,4300,0
|
|
20240408,184600,315701735,4300,4300,4300,4300,0
|
|
20240408,184500,315701735,4300,4300,4300,4300,0
|
|
20240408,184400,315701735,4300,4300,4300,4300,1237
|
|
20240408,184300,315701735,4300,4300,4300,4300,0
|
|
20240408,184200,315701735,4300,4300,4300,4300,0
|
|
20240408,184100,315701735,4300,4300,4300,4300,0
|
|
20240408,184000,315701735,4300,4300,4300,4300,0
|
|
20240408,183900,315701735,4300,4300,4300,4300,0
|
|
20240408,183800,315701735,4300,4300,4300,4300,0
|
|
20240408,183700,315701735,4300,4300,4300,4300,0
|
|
20240408,183600,315701735,4300,4300,4300,4300,0
|
|
20240408,183500,315701735,4300,4300,4300,4300,0
|
|
20240408,183400,315701735,4300,4300,4300,4300,0
|
|
20240408,183300,315701735,4300,4300,4300,4300,0
|
|
20240408,183200,315701735,4300,4300,4300,4300,0
|
|
20240408,183100,315701735,4300,4300,4300,4300,0
|
|
20240408,183000,315701735,4300,4300,4300,4300,0
|
|
20240408,182900,315701735,4300,4300,4300,4300,0
|
|
20240408,182800,315701735,4300,4300,4300,4300,0
|
|
20240408,182700,315701735,4300,4300,4300,4300,0
|
|
20240408,182600,315701735,4300,4300,4300,4300,0
|
|
20240408,182500,315701735,4300,4300,4300,4300,0
|
|
20240408,182400,315701735,4300,4300,4300,4300,0
|
|
20240408,182300,315701735,4300,4300,4300,4300,0
|
|
20240408,182200,315701735,4300,4300,4300,4300,0
|
|
20240408,182100,315701735,4300,4300,4300,4300,0
|
|
20240408,182000,315701735,4300,4300,4300,4300,0
|
|
20240408,181900,315701735,4300,4300,4300,4300,0
|
|
20240408,181800,315701735,4300,4300,4300,4300,0
|
|
20240408,181700,315701735,4300,4300,4300,4300,0
|
|
20240408,181600,315701735,4300,4300,4300,4300,0
|
|
20240408,181500,315701735,4300,4300,4300,4300,0
|
|
20240408,181400,315701735,4300,4300,4300,4300,1237
|
|
20240408,181300,315701735,4300,4300,4300,4300,0
|
|
20240408,181200,315701735,4300,4300,4300,4300,0
|
|
20240408,181100,315701735,4300,4300,4300,4300,0
|
|
20240408,181000,315701735,4300,4300,4300,4300,0
|
|
20240408,180900,315701735,4300,4300,4300,4300,0
|
|
20240408,180800,315701735,4300,4300,4300,4300,0
|
|
20240408,180700,315701735,4300,4300,4300,4300,0
|
|
20240408,180600,315701735,4300,4300,4300,4300,0
|
|
20240408,180500,315701735,4300,4300,4300,4300,0
|
|
20240408,180400,315701735,4300,4300,4300,4300,0
|
|
20240408,180300,315701735,4300,4300,4300,4300,0
|
|
20240408,180200,315701735,4300,4300,4300,4300,0
|
|
20240408,180100,315701735,4300,4300,4300,4300,0
|
|
20240408,180000,315701735,4300,4300,4300,4300,0
|
|
20240408,175900,315701735,4300,4300,4300,4300,0
|
|
20240408,175800,315701735,4300,4300,4300,4300,0
|
|
20240408,175700,315701735,4300,4300,4300,4300,0
|
|
20240408,175600,315701735,4300,4300,4300,4300,0
|
|
20240408,175500,315701735,4300,4300,4300,4300,0
|
|
20240408,175400,315701735,4300,4300,4300,4300,0
|
|
20240408,175300,315701735,4300,4300,4300,4300,0
|
|
20240408,175200,315701735,4300,4300,4300,4300,0
|
|
20240408,175100,315701735,4300,4300,4300,4300,0
|
|
20240408,175000,315701735,4300,4300,4300,4300,0
|
|
20240408,174900,315701735,4300,4300,4300,4300,0
|
|
20240408,174800,315701735,4300,4300,4300,4300,0
|
|
20240408,174700,315701735,4300,4300,4300,4300,0
|
|
20240408,174600,315701735,4300,4300,4300,4300,0
|
|
20240408,174500,315701735,4300,4300,4300,4300,0
|
|
20240408,174400,315701735,4300,4300,4300,4300,1237
|
|
20240408,174300,315701735,4300,4300,4300,4300,0
|
|
20240408,174200,315701735,4300,4300,4300,4300,0
|
|
20240408,174100,315701735,4300,4300,4300,4300,0
|
|
20240408,174000,315701735,4300,4300,4300,4300,0
|
|
20240408,173900,315701735,4300,4300,4300,4300,0
|
|
20240408,173800,315701735,4300,4300,4300,4300,0
|
|
20240408,173700,315701735,4300,4300,4300,4300,0
|
|
20240408,173600,315701735,4300,4300,4300,4300,0
|
|
20240408,173500,315701735,4300,4300,4300,4300,0
|
|
20240408,173400,315701735,4300,4300,4300,4300,0
|
|
20240408,173300,315701735,4300,4300,4300,4300,0
|
|
20240408,173200,315701735,4300,4300,4300,4300,0
|
|
20240408,173100,315701735,4300,4300,4300,4300,0
|
|
20240408,173000,315701735,4300,4300,4300,4300,0
|
|
20240408,172900,315701735,4300,4300,4300,4300,0
|
|
20240408,172800,315701735,4300,4300,4300,4300,0
|
|
20240408,172700,315701735,4300,4300,4300,4300,0
|
|
20240408,172600,315701735,4300,4300,4300,4300,0
|
|
20240408,172500,315701735,4300,4300,4300,4300,0
|
|
20240408,172400,315701735,4300,4300,4300,4300,0
|
|
20240408,172300,315701735,4300,4300,4300,4300,0
|
|
20240408,172200,315701735,4300,4300,4300,4300,0
|
|
20240408,172100,315701735,4300,4300,4300,4300,0
|
|
20240408,172000,315701735,4300,4300,4300,4300,0
|
|
20240408,171900,315701735,4300,4300,4300,4300,0
|
|
20240408,171800,315701735,4300,4300,4300,4300,0
|
|
20240408,171700,315701735,4300,4300,4300,4300,0
|
|
20240408,171600,315701735,4300,4300,4300,4300,0
|
|
20240408,171500,315701735,4300,4300,4300,4300,0
|
|
20240408,171400,315701735,4300,4300,4300,4300,1237
|
|
20240408,171300,315701735,4300,4300,4300,4300,0
|
|
20240408,171200,315701735,4300,4300,4300,4300,0
|
|
20240408,171100,315701735,4300,4300,4300,4300,0
|
|
20240408,171000,315701735,4300,4300,4300,4300,0
|
|
20240408,170900,315701735,4300,4300,4300,4300,0
|
|
20240408,170800,315701735,4300,4300,4300,4300,0
|
|
20240408,170700,315701735,4300,4300,4300,4300,0
|
|
20240408,170600,315701735,4300,4300,4300,4300,0
|
|
20240408,170500,315701735,4300,4300,4300,4300,0
|
|
20240408,170400,315701735,4300,4300,4300,4300,0
|
|
20240408,170300,315701735,4300,4300,4300,4300,0
|
|
20240408,170200,315701735,4300,4300,4300,4300,0
|
|
20240408,170100,315701735,4300,4300,4300,4300,0
|
|
20240408,170000,315701735,4300,4300,4300,4300,0
|
|
20240408,165900,315701735,4300,4300,4300,4300,0
|
|
20240408,165800,315701735,4300,4300,4300,4300,0
|
|
20240408,165700,315701735,4300,4300,4300,4300,0
|
|
20240408,165600,315701735,4300,4300,4300,4300,0
|
|
20240408,165500,315701735,4300,4300,4300,4300,0
|
|
20240408,165400,315701735,4300,4300,4300,4300,0
|
|
20240408,165300,315701735,4300,4300,4300,4300,0
|
|
20240408,165200,315701735,4300,4300,4300,4300,0
|
|
20240408,165100,315701735,4300,4300,4300,4300,0
|
|
20240408,165000,315701735,4300,4300,4300,4300,0
|
|
20240408,164900,315701735,4300,4300,4300,4300,0
|
|
20240408,164800,315701735,4300,4300,4300,4300,0
|
|
20240408,164700,315701735,4300,4300,4300,4300,0
|
|
20240408,164600,315701735,4300,4300,4300,4300,0
|
|
20240408,164500,315701735,4300,4300,4300,4300,0
|
|
20240408,164400,315701735,4300,4300,4300,4300,1237
|
|
20240408,164300,315701735,4300,4300,4300,4300,0
|
|
20240408,164200,315701735,4300,4300,4300,4300,0
|
|
20240408,164100,315701735,4300,4300,4300,4300,0
|
|
20240408,164000,315701735,4300,4300,4300,4300,0
|
|
20240408,163900,315701735,4300,4300,4300,4300,0
|
|
20240408,163800,315701735,4300,4300,4300,4300,0
|
|
20240408,163700,315701735,4300,4300,4300,4300,0
|
|
20240408,163600,315701735,4300,4300,4300,4300,0
|
|
20240408,163500,315701735,4300,4300,4300,4300,0
|
|
20240408,163400,315701735,4300,4300,4300,4300,0
|
|
20240408,163300,315701735,4300,4300,4300,4300,0
|
|
20240408,163200,315701735,4300,4300,4300,4300,0
|
|
20240408,163100,315701735,4300,4300,4300,4300,0
|
|
20240408,163000,315701735,4300,4300,4300,4300,0
|
|
20240408,162900,315701735,4300,4300,4300,4300,0
|
|
20240408,162800,315701735,4300,4300,4300,4300,0
|
|
20240408,162700,315701735,4300,4300,4300,4300,0
|
|
20240408,162600,315701735,4300,4300,4300,4300,0
|
|
20240408,162500,315701735,4300,4300,4300,4300,0
|
|
20240408,162400,315701735,4300,4300,4300,4300,0
|
|
20240408,162300,315701735,4300,4300,4300,4300,0
|
|
20240408,162200,315701735,4300,4300,4300,4300,0
|
|
20240408,162100,315701735,4300,4300,4300,4300,0
|
|
20240408,162000,315701735,4300,4300,4300,4300,0
|
|
20240408,161900,315701735,4300,4300,4300,4300,0
|
|
20240408,161800,315701735,4300,4300,4300,4300,0
|
|
20240408,161700,315701735,4300,4300,4300,4300,0
|
|
20240408,161600,315701735,4300,4300,4300,4300,0
|
|
20240408,161500,315701735,4300,4300,4300,4300,0
|
|
20240408,161400,315701735,4300,4300,4300,4300,1237
|
|
20240408,161300,315701735,4300,4300,4300,4300,0
|
|
20240408,161200,315701735,4300,4300,4300,4300,0
|
|
20240408,161100,315701735,4300,4300,4300,4300,0
|
|
20240408,161000,315701735,4300,4300,4300,4300,0
|
|
20240408,160900,315701735,4300,4300,4300,4300,0
|
|
20240408,160800,315701735,4300,4300,4300,4300,0
|
|
20240408,160700,315701735,4300,4300,4300,4300,0
|
|
20240408,160600,315701735,4300,4300,4300,4300,0
|
|
20240408,160500,315701735,4300,4300,4300,4300,0
|
|
20240408,160400,315701735,4300,4300,4300,4300,0
|
|
20240408,160300,315701735,4300,4300,4300,4300,0
|
|
20240408,160200,315701735,4300,4300,4300,4300,0
|
|
20240408,160100,315701735,4300,4300,4300,4300,0
|
|
20240408,160000,315701735,4300,4300,4300,4300,0
|
|
20240408,155900,315701735,4300,4300,4300,4300,0
|
|
20240408,155800,315701735,4300,4300,4300,4300,0
|
|
20240408,155700,315701735,4300,4300,4300,4300,0
|
|
20240408,155600,315701735,4300,4300,4300,4300,0
|
|
20240408,155500,315701735,4300,4300,4300,4300,0
|
|
20240408,155400,315701735,4300,4300,4300,4300,0
|
|
20240408,155300,315701735,4300,4300,4300,4300,0
|
|
20240408,155200,315701735,4300,4300,4300,4300,0
|
|
20240408,155100,315701735,4300,4300,4300,4300,0
|
|
20240408,155000,315701735,4300,4300,4300,4300,0
|
|
20240408,154900,315701735,4300,4300,4300,4300,0
|
|
20240408,154800,315701735,4300,4300,4300,4300,0
|
|
20240408,154700,315701735,4300,4300,4300,4300,0
|
|
20240408,154600,315701735,4300,4300,4300,4300,0
|
|
20240408,154500,315701735,4300,4300,4300,4300,0
|
|
20240408,154400,315701735,4300,4300,4300,4300,1237
|
|
20240408,154300,315701735,4300,4300,4300,4300,0
|
|
20240408,154200,315701735,4300,4300,4300,4300,0
|
|
20240408,154100,315701735,4300,4300,4300,4300,0
|
|
20240408,154000,315701735,4300,4300,4300,4300,0
|
|
20240408,153900,315701735,4300,4300,4300,4300,0
|
|
20240408,153800,315701735,4300,4300,4300,4300,0
|
|
20240408,153700,315701735,4300,4300,4300,4300,0
|
|
20240408,153600,315701735,4300,4300,4300,4300,0
|
|
20240408,153500,315701735,4300,4300,4300,4300,0
|
|
20240408,153400,315701735,4300,4300,4300,4300,0
|
|
20240408,153300,315701735,4300,4300,4300,4300,0
|
|
20240408,153200,315701735,4300,4300,4300,4300,0
|
|
20240408,153100,315701735,4300,4300,4300,4300,0
|
|
20240408,153000,315701735,4300,4300,4300,4300,1237
|
|
20240408,152900,310382635,4325,4325,4325,4325,0
|
|
20240408,152800,310382635,4325,4325,4325,4325,0
|
|
20240408,152700,310382635,4325,4325,4325,4325,0
|
|
20240408,152600,310382635,4325,4325,4325,4325,0
|
|
20240408,152500,310382635,4325,4325,4325,4325,0
|
|
20240408,152400,310382635,4325,4325,4325,4325,0
|
|
20240408,152300,310382635,4325,4325,4325,4325,0
|
|
20240408,152200,310382635,4325,4325,4325,4325,0
|
|
20240408,152100,310382635,4325,4325,4325,4325,0
|
|
20240408,152000,310382635,4325,4325,4325,4325,0
|
|
20240408,151900,310382635,4325,4325,4325,4310,13
|
|
20240408,151800,310326455,4310,4325,4325,4310,88
|
|
20240408,151700,309947115,4310,4310,4310,4310,7
|
|
20240408,151600,309916945,4325,4325,4325,4325,0
|
|
20240408,151500,309916945,4325,4325,4325,4325,12
|
|
20240408,151400,309865045,4325,4325,4325,4325,101
|
|
20240408,151300,309428220,4325,4320,4325,4320,59
|
|
20240408,151200,309173055,4320,4320,4320,4320,80
|
|
20240408,151100,308827455,4320,4320,4320,4320,67
|
|
20240408,151000,308538015,4320,4320,4320,4320,0
|
|
20240408,150900,308538015,4320,4320,4320,4320,0
|
|
20240408,150800,308538015,4320,4310,4320,4310,31
|
|
20240408,150700,308404145,4290,4290,4290,4290,425
|
|
20240408,150600,306580895,4290,4290,4290,4290,0
|
|
20240408,150500,306580895,4290,4290,4290,4290,0
|
|
20240408,150400,306580895,4290,4290,4290,4290,0
|
|
20240408,150300,306580895,4290,4290,4290,4290,0
|
|
20240408,150200,306580895,4290,4285,4290,4285,30
|
|
20240408,150100,306452340,4280,4280,4280,4280,0
|
|
20240408,150000,306452340,4280,4280,4280,4280,89
|
|
20240408,145900,306071420,4280,4280,4280,4280,117
|
|
20240408,145800,305570660,4280,4280,4280,4280,100
|
|
20240408,145700,305142660,4280,4280,4280,4280,200
|
|
20240408,145600,304286660,4280,4280,4280,4280,71
|
|
20240408,145500,303982780,4290,4290,4290,4290,0
|
|
20240408,145400,303982780,4290,4290,4290,4290,0
|
|
20240408,145300,303982780,4290,4290,4290,4290,0
|
|
20240408,145200,303982780,4290,4290,4290,4290,1
|
|
20240408,145100,303978490,4285,4285,4285,4285,3
|
|
20240408,145000,303965635,4290,4290,4290,4290,0
|
|
20240408,144900,303965635,4290,4290,4290,4290,30
|
|
20240408,144800,303836935,4305,4305,4305,4305,30
|
|
20240408,144700,303707785,4310,4295,4310,4295,12
|
|
20240408,144600,303656080,4285,4285,4285,4285,0
|
|
20240408,144500,303656080,4285,4280,4285,4280,141
|
|
20240408,144400,303052595,4280,4280,4280,4280,1
|
|
20240408,144300,303048315,4275,4275,4275,4275,49
|
|
20240408,144200,302838840,4275,4275,4275,4275,5
|
|
20240408,144100,302817465,4275,4275,4275,4275,0
|
|
20240408,144000,302817465,4275,4275,4275,4275,0
|
|
20240408,143900,302817465,4275,4310,4310,4275,140
|
|
20240408,143800,302216870,4300,4285,4300,4285,46
|
|
20240408,143700,302019085,4300,4300,4300,4300,0
|
|
20240408,143600,302019085,4300,4300,4300,4300,0
|
|
20240408,143500,302019085,4300,4300,4300,4300,0
|
|
20240408,143400,302019085,4300,4300,4300,4300,0
|
|
20240408,143300,302019085,4300,4270,4300,4270,140
|
|
20240408,143200,301421250,4295,4295,4295,4295,0
|
|
20240408,143100,301421250,4295,4295,4295,4295,1
|
|
20240408,143000,301416955,4270,4265,4270,4265,120
|
|
20240408,142900,300905105,4265,4260,4265,4260,133
|
|
20240408,142800,300338025,4260,4255,4260,4255,785
|
|
20240408,142700,296994620,4250,4250,4250,4250,0
|
|
20240408,142600,296994620,4250,4260,4260,4250,120
|
|
20240408,142500,296483920,4250,4250,4250,4250,0
|
|
20240408,142400,296483920,4250,4260,4260,4250,1000
|
|
20240408,142300,292232465,4260,4260,4260,4260,0
|
|
20240408,142200,292232465,4260,4260,4260,4260,141
|
|
20240408,142100,291631805,4260,4255,4260,4255,516
|
|
20240408,142000,289433945,4255,4255,4255,4255,170
|
|
20240408,141900,288710595,4255,4255,4255,4255,121
|
|
20240408,141800,288195740,4260,4260,4260,4260,0
|
|
20240408,141700,288195740,4260,4260,4260,4260,15
|
|
20240408,141600,288131840,4260,4260,4260,4260,0
|
|
20240408,141500,288131840,4260,4260,4260,4260,95
|
|
20240408,141400,287727140,4255,4255,4255,4255,178
|
|
20240408,141300,286969750,4255,4255,4255,4255,50
|
|
20240408,141200,286757000,4250,4250,4250,4250,297
|
|
20240408,141100,285494750,4250,4250,4250,4250,1
|
|
20240408,141000,285490500,4250,4250,4250,4250,0
|
|
20240408,140900,285490500,4250,4250,4250,4250,399
|
|
20240408,140800,283794750,4250,4250,4250,4250,125
|
|
20240408,140700,283263500,4250,4250,4250,4250,0
|
|
20240408,140600,283263500,4250,4255,4255,4250,1000
|
|
20240408,140500,279012455,4250,4255,4255,4250,6933
|
|
20240408,140400,249524775,4255,4255,4255,4255,0
|
|
20240408,140300,249524775,4255,4255,4255,4255,0
|
|
20240408,140200,249524775,4255,4255,4255,4255,0
|
|
20240408,140100,249524775,4255,4260,4260,4255,674
|
|
20240408,140000,246656035,4265,4265,4265,4265,0
|
|
20240408,135900,246656035,4265,4265,4265,4265,0
|
|
20240408,135800,246656035,4265,4265,4265,4265,41
|
|
20240408,135700,246481170,4265,4265,4265,4265,1
|
|
20240408,135600,246476905,4260,4260,4260,4260,139
|
|
20240408,135500,245884765,4265,4265,4265,4265,10
|
|
20240408,135400,245842115,4265,4265,4265,4265,0
|
|
20240408,135300,245842115,4265,4265,4265,4265,0
|
|
20240408,135200,245842115,4265,4265,4265,4265,1
|
|
20240408,135100,245837850,4260,4260,4260,4260,139
|
|
20240408,135000,245245710,4260,4260,4260,4260,0
|
|
20240408,134900,245245710,4260,4260,4260,4260,0
|
|
20240408,134800,245245710,4260,4260,4260,4260,0
|
|
20240408,134700,245245710,4260,4260,4260,4260,39
|
|
20240408,134600,245079570,4260,4260,4260,4260,0
|
|
20240408,134500,245079570,4260,4265,4265,4260,688
|
|
20240408,134400,242148645,4265,4265,4265,4265,0
|
|
20240408,134300,242148645,4265,4265,4265,4265,0
|
|
20240408,134200,242148645,4265,4265,4265,4265,0
|
|
20240408,134100,242148645,4265,4265,4265,4265,200
|
|
20240408,134000,241295645,4265,4265,4265,4265,140
|
|
20240408,133900,240698545,4270,4270,4270,4270,0
|
|
20240408,133800,240698545,4270,4270,4270,4270,10
|
|
20240408,133700,240655845,4270,4270,4270,4270,0
|
|
20240408,133600,240655845,4270,4265,4270,4265,2
|
|
20240408,133500,240647310,4265,4265,4265,4265,297
|
|
20240408,133400,239380605,4270,4270,4270,4270,457
|
|
20240408,133300,237429215,4270,4265,4270,4255,4988
|
|
20240408,133200,216188010,4275,4275,4275,4275,0
|
|
20240408,133100,216188010,4275,4275,4275,4275,1528
|
|
20240408,133000,209655810,4295,4295,4295,4295,1
|
|
20240408,132900,209651515,4275,4275,4275,4275,0
|
|
20240408,132800,209651515,4275,4275,4275,4275,0
|
|
20240408,132700,209651515,4275,4275,4275,4275,0
|
|
20240408,132600,209651515,4275,4275,4275,4275,217
|
|
20240408,132500,208723840,4295,4295,4295,4295,0
|
|
20240408,132400,208723840,4295,4295,4295,4295,0
|
|
20240408,132300,208723840,4295,4275,4295,4275,595
|
|
20240408,132200,206173200,4275,4275,4275,4275,0
|
|
20240408,132100,206173200,4275,4275,4275,4275,0
|
|
20240408,132000,206173200,4275,4275,4275,4275,54
|
|
20240408,131900,205942350,4275,4275,4275,4275,2
|
|
20240408,131800,205933800,4280,4280,4280,4280,0
|
|
20240408,131700,205933800,4280,4280,4280,4280,0
|
|
20240408,131600,205933800,4280,4280,4280,4280,0
|
|
20240408,131500,205933800,4280,4280,4280,4280,0
|
|
20240408,131400,205933800,4280,4280,4280,4280,111
|
|
20240408,131300,205458720,4285,4285,4285,4285,1
|
|
20240408,131200,205454435,4285,4285,4285,4285,0
|
|
20240408,131100,205454435,4285,4285,4285,4285,100
|
|
20240408,131000,205025935,4290,4290,4290,4290,0
|
|
20240408,130900,205025935,4290,4290,4290,4290,0
|
|
20240408,130800,205025935,4290,4295,4295,4290,26
|
|
20240408,130700,204914390,4290,4290,4290,4290,100
|
|
20240408,130600,204485390,4295,4295,4295,4295,0
|
|
20240408,130500,204485390,4295,4295,4295,4295,1
|
|
20240408,130400,204481095,4300,4300,4300,4300,0
|
|
20240408,130300,204481095,4300,4300,4300,4300,0
|
|
20240408,130200,204481095,4300,4265,4300,4265,3267
|
|
20240408,130100,190543875,4260,4260,4260,4260,0
|
|
20240408,130000,190543875,4260,4260,4260,4260,0
|
|
20240408,125900,190543875,4260,4260,4260,4260,15
|
|
20240408,125800,190479975,4260,4260,4260,4260,140
|
|
20240408,125700,189883575,4265,4265,4265,4265,81
|
|
20240408,125600,189538110,4265,4265,4265,4265,4
|
|
20240408,125500,189521050,4265,4265,4265,4265,4
|
|
20240408,125400,189503990,4260,4260,4260,4260,0
|
|
20240408,125300,189503990,4260,4260,4260,4260,1
|
|
20240408,125200,189499730,4260,4260,4260,4260,138
|
|
20240408,125100,188911850,4265,4265,4265,4265,0
|
|
20240408,125000,188911850,4265,4265,4265,4265,10
|
|
20240408,124900,188869200,4265,4265,4265,4265,1
|
|
20240408,124800,188864935,4265,4265,4265,4265,0
|
|
20240408,124700,188864935,4265,4260,4265,4260,143
|
|
20240408,124600,188255735,4265,4265,4265,4265,22
|
|
20240408,124500,188161905,4265,4265,4265,4265,6
|
|
20240408,124400,188136315,4265,4265,4265,4265,1
|
|
20240408,124300,188132050,4265,4265,4265,4265,94
|
|
20240408,124200,187731140,4265,4265,4265,4265,139
|
|
20240408,124100,187138305,4270,4270,4270,4270,0
|
|
20240408,124000,187138305,4270,4270,4270,4270,2
|
|
20240408,123900,187129765,4270,4270,4270,4270,1
|
|
20240408,123800,187125495,4265,4265,4265,4265,0
|
|
20240408,123700,187125495,4265,4265,4265,4265,140
|
|
20240408,123600,186528395,4265,4265,4265,4265,0
|
|
20240408,123500,186528395,4265,4265,4265,4265,131
|
|
20240408,123400,185969680,4265,4265,4265,4265,37
|
|
20240408,123300,185811875,4265,4265,4265,4265,0
|
|
20240408,123200,185811875,4265,4265,4265,4265,0
|
|
20240408,123100,185811875,4265,4265,4265,4265,140
|
|
20240408,123000,185214775,4270,4270,4270,4270,0
|
|
20240408,122900,185214775,4270,4270,4270,4270,0
|
|
20240408,122800,185214775,4270,4270,4270,4270,5
|
|
20240408,122700,185193425,4265,4265,4265,4265,0
|
|
20240408,122600,185193425,4265,4265,4265,4265,137
|
|
20240408,122500,184609120,4270,4270,4270,4270,0
|
|
20240408,122400,184609120,4270,4270,4270,4270,3
|
|
20240408,122300,184596310,4270,4265,4270,4265,84
|
|
20240408,122200,184237995,4265,4265,4265,4265,0
|
|
20240408,122100,184237995,4265,4265,4265,4265,140
|
|
20240408,122000,183640895,4265,4270,4270,4265,1712
|
|
20240408,121900,176332155,4275,4275,4275,4275,20
|
|
20240408,121800,176246655,4275,4275,4275,4275,0
|
|
20240408,121700,176246655,4275,4275,4275,4275,0
|
|
20240408,121600,176246655,4275,4270,4275,4270,11
|
|
20240408,121500,176199680,4270,4270,4270,4270,141
|
|
20240408,121400,175597610,4275,4275,4275,4275,3
|
|
20240408,121300,175584785,4270,4270,4270,4270,0
|
|
20240408,121200,175584785,4270,4270,4270,4270,0
|
|
20240408,121100,175584785,4270,4270,4270,4270,0
|
|
20240408,121000,175584785,4270,4270,4270,4270,138
|
|
20240408,120900,174995525,4275,4275,4275,4275,0
|
|
20240408,120800,174995525,4275,4275,4275,4275,5
|
|
20240408,120700,174974150,4275,4275,4275,4275,2
|
|
20240408,120600,174965600,4275,4275,4275,4275,0
|
|
20240408,120500,174965600,4275,4275,4275,4270,214
|
|
20240408,120400,174051445,4275,4275,4275,4275,2
|
|
20240408,120300,174042895,4270,4270,4270,4270,0
|
|
20240408,120200,174042895,4270,4270,4270,4270,0
|
|
20240408,120100,174042895,4270,4270,4270,4270,39
|
|
20240408,120000,173876365,4270,4270,4270,4270,0
|
|
20240408,115900,173876365,4270,4270,4270,4270,0
|
|
20240408,115800,173876365,4270,4270,4270,4270,44
|
|
20240408,115700,173688485,4270,4270,4270,4270,0
|
|
20240408,115600,173688485,4270,4270,4270,4270,29
|
|
20240408,115500,173564655,4270,4270,4270,4270,42
|
|
20240408,115400,173385315,4270,4270,4270,4270,14
|
|
20240408,115300,173325535,4270,4270,4270,4270,28
|
|
20240408,115200,173205975,4270,4270,4270,4270,28
|
|
20240408,115100,173086415,4270,4270,4270,4270,0
|
|
20240408,115000,173086415,4270,4270,4270,4270,42
|
|
20240408,114900,172907075,4270,4270,4270,4270,15
|
|
20240408,114800,172843025,4270,4270,4270,4270,28
|
|
20240408,114700,172723465,4270,4270,4270,4270,25
|
|
20240408,114600,172616715,4270,4270,4275,4270,46
|
|
20240408,114500,172420285,4275,4275,4275,4275,1
|
|
20240408,114400,172416010,4270,4270,4270,4270,14
|
|
20240408,114300,172356230,4270,4270,4270,4270,28
|
|
20240408,114200,172236670,4270,4270,4270,4270,25
|
|
20240408,114100,172129920,4270,4270,4270,4270,43
|
|
20240408,114000,171946310,4270,4270,4270,4270,24
|
|
20240408,113900,171843830,4275,4275,4275,4275,5
|
|
20240408,113800,171822455,4270,4270,4270,4270,29
|
|
20240408,113700,171698625,4270,4270,4270,4270,28
|
|
20240408,113600,171579065,4270,4270,4270,4270,64
|
|
20240408,113500,171305785,4270,4270,4270,4270,15
|
|
20240408,113400,171241735,4275,4275,4275,4275,8
|
|
20240408,113300,171207535,4275,4275,4275,4275,29
|
|
20240408,113200,171083560,4275,4275,4275,4275,68
|
|
20240408,113100,170792860,4275,4275,4275,4275,39
|
|
20240408,113000,170626135,4275,4275,4275,4275,12
|
|
20240408,112900,170574835,4275,4295,4295,4275,34
|
|
20240408,112800,170429385,4300,4300,4300,4300,2
|
|
20240408,112700,170420785,4275,4275,4275,4275,0
|
|
20240408,112600,170420785,4275,4275,4275,4275,28
|
|
20240408,112500,170301085,4275,4275,4275,4275,35
|
|
20240408,112400,170151460,4275,4270,4275,4270,46
|
|
20240408,112300,169955025,4275,4275,4275,4275,6
|
|
20240408,112200,169929375,4275,4275,4275,4275,14
|
|
20240408,112100,169869525,4275,4275,4275,4275,57
|
|
20240408,112000,169625850,4275,4275,4275,4275,0
|
|
20240408,111900,169625850,4275,4280,4280,4275,369
|
|
20240408,111800,168048110,4280,4280,4280,4280,28
|
|
20240408,111700,167928270,4280,4280,4280,4280,43
|
|
20240408,111600,167744230,4285,4280,4285,4280,30
|
|
20240408,111500,167615755,4280,4280,4280,4280,0
|
|
20240408,111400,167615755,4280,4280,4280,4280,28
|
|
20240408,111300,167495915,4275,4275,4275,4275,0
|
|
20240408,111200,167495915,4275,4275,4275,4275,29
|
|
20240408,111100,167371940,4275,4275,4275,4275,14
|
|
20240408,111000,167312090,4275,4270,4275,4270,43
|
|
20240408,110900,167128405,4270,4270,4270,4270,29
|
|
20240408,110800,167004575,4270,4270,4270,4270,34
|
|
20240408,110700,166859395,4270,4270,4270,4270,71
|
|
20240408,110600,166556225,4275,4275,4275,4275,0
|
|
20240408,110500,166556225,4275,4270,4275,4270,51
|
|
20240408,110400,166338415,4275,4275,4275,4275,2068
|
|
20240408,110300,157497715,4275,4280,4280,4275,300
|
|
20240408,110200,156215190,4280,4280,4280,4280,44
|
|
20240408,110100,156026870,4280,4280,4280,4280,14
|
|
20240408,110000,155966950,4275,4280,4280,4275,49
|
|
20240408,105900,155757440,4280,4280,4285,4280,16
|
|
20240408,105800,155688955,4280,4285,4285,4280,36
|
|
20240408,105700,155534825,4290,4290,4290,4290,0
|
|
20240408,105600,155534825,4290,4280,4290,4280,378
|
|
20240408,105500,153914060,4280,4275,4280,4275,51
|
|
20240408,105400,153695925,4275,4280,4280,4275,35
|
|
20240408,105300,153546200,4275,4275,4280,4275,53
|
|
20240408,105200,153319575,4280,4280,4280,4275,247
|
|
20240408,105100,152263565,4280,4280,4285,4280,194
|
|
20240408,105000,151433210,4280,4280,4280,4280,43
|
|
20240408,104900,151249170,4280,4280,4280,4280,0
|
|
20240408,104800,151249170,4280,4280,4280,4280,43
|
|
20240408,104700,151065130,4280,4280,4280,4280,16
|
|
20240408,104600,150996650,4280,4280,4280,4280,42
|
|
20240408,104500,150816890,4285,4285,4285,4280,27
|
|
20240408,104400,150701265,4280,4280,4280,4280,26
|
|
20240408,104300,150589985,4275,4280,4280,4275,31
|
|
20240408,104200,150457445,4280,4280,4280,4280,15
|
|
20240408,104100,150393245,4275,4275,4275,4275,14
|
|
20240408,104000,150333395,4275,4275,4275,4275,72
|
|
20240408,103900,150025595,4275,4275,4275,4275,14
|
|
20240408,103800,149965745,4275,4275,4280,4275,58
|
|
20240408,103700,149717785,4275,4275,4275,4275,116
|
|
20240408,103600,149221885,4275,4275,4275,4275,44
|
|
20240408,103500,149033785,4275,4275,4275,4275,14
|
|
20240408,103400,148973935,4275,4275,4275,4275,0
|
|
20240408,103300,148973935,4275,4275,4275,4275,44
|
|
20240408,103200,148785835,4275,4270,4275,4270,23
|
|
20240408,103100,148687555,4270,4270,4270,4270,29
|
|
20240408,103000,148563725,4275,4270,4275,4270,32
|
|
20240408,102900,148426995,4275,4275,4275,4275,48
|
|
20240408,102800,148221795,4280,4280,4280,4280,5
|
|
20240408,102700,148200395,4290,4275,4290,4275,22
|
|
20240408,102600,148106250,4275,4275,4275,4275,54
|
|
20240408,102500,147875400,4275,4270,4275,4270,16
|
|
20240408,102400,147807075,4270,4275,4275,4270,411
|
|
20240408,102300,146050480,4280,4280,4280,4280,315
|
|
20240408,102200,144702280,4295,4295,4295,4295,2
|
|
20240408,102100,144693690,4295,4280,4295,4280,113
|
|
20240408,102000,144208945,4280,4280,4280,4275,59
|
|
20240408,101900,143956495,4280,4280,4280,4275,525
|
|
20240408,101800,141709705,4275,4275,4275,4275,0
|
|
20240408,101700,141709705,4275,4275,4275,4275,0
|
|
20240408,101600,141709705,4275,4300,4300,4260,10292
|
|
20240408,101500,97679565,4305,4310,4310,4305,2013
|
|
20240408,101400,89007095,4310,4315,4315,4310,128
|
|
20240408,101300,88454855,4315,4315,4315,4315,190
|
|
20240408,101200,87635005,4320,4320,4320,4320,200
|
|
20240408,101100,86771005,4320,4325,4325,4320,150
|
|
20240408,101000,86122325,4325,4325,4325,4325,29
|
|
20240408,100900,85996900,4330,4335,4335,4330,446
|
|
20240408,100800,84065600,4330,4330,4330,4330,25
|
|
20240408,100700,83957350,4330,4330,4330,4330,44
|
|
20240408,100600,83766830,4335,4335,4335,4335,1
|
|
20240408,100500,83762495,4330,4335,4335,4330,15
|
|
20240408,100400,83697540,4330,4330,4330,4330,43
|
|
20240408,100300,83511350,4330,4330,4330,4330,30
|
|
20240408,100200,83381450,4330,4335,4335,4330,44
|
|
20240408,100100,83190855,4330,4330,4330,4330,0
|
|
20240408,100000,83190855,4330,4335,4335,4330,244
|
|
20240408,095900,82133860,4345,4345,4345,4345,0
|
|
20240408,095800,82133860,4345,4345,4345,4345,0
|
|
20240408,095700,82133860,4345,4345,4345,4345,0
|
|
20240408,095600,82133860,4345,4345,4345,4345,0
|
|
20240408,095500,82133860,4345,4345,4345,4345,1
|
|
20240408,095400,82129515,4335,4335,4335,4335,95
|
|
20240408,095300,81717690,4330,4330,4330,4330,150
|
|
20240408,095200,81068190,4335,4335,4335,4335,0
|
|
20240408,095100,81068190,4335,4335,4335,4335,5
|
|
20240408,095000,81046515,4330,4345,4345,4330,101
|
|
20240408,094900,80608720,4330,4330,4330,4330,0
|
|
20240408,094800,80608720,4330,4330,4330,4330,0
|
|
20240408,094700,80608720,4330,4330,4330,4330,41
|
|
20240408,094600,80431190,4345,4345,4345,4345,2
|
|
20240408,094500,80422500,4345,4345,4345,4345,25
|
|
20240408,094400,80313875,4345,4345,4345,4345,34
|
|
20240408,094300,80166145,4345,4345,4345,4345,0
|
|
20240408,094200,80166145,4345,4345,4345,4345,0
|
|
20240408,094100,80166145,4345,4345,4345,4345,1
|
|
20240408,094000,80161800,4345,4345,4345,4345,0
|
|
20240408,093900,80161800,4345,4345,4345,4345,0
|
|
20240408,093800,80161800,4345,4345,4345,4345,44
|
|
20240408,093700,79970620,4345,4315,4345,4315,10560
|
|
20240408,093600,34252945,4310,4310,4310,4310,21
|
|
20240408,093500,34162435,4310,4310,4310,4310,0
|
|
20240408,093400,34162435,4310,4310,4310,4310,3
|
|
20240408,093300,34149505,4310,4310,4310,4310,0
|
|
20240408,093200,34149505,4310,4310,4310,4310,3
|
|
20240408,093100,34136575,4315,4310,4315,4310,549
|
|
20240408,093000,31767645,4315,4315,4315,4315,140
|
|
20240408,092900,31163545,4305,4305,4305,4305,0
|
|
20240408,092800,31163545,4305,4310,4315,4305,369
|
|
20240408,092700,29572225,4315,4300,4320,4300,526
|
|
20240408,092600,27303725,4300,4320,4320,4300,3001
|
|
20240408,092500,14388480,4320,4325,4325,4320,18
|
|
20240408,092400,14310715,4330,4315,4330,4315,62
|
|
20240408,092300,14042695,4320,4320,4320,4310,535
|
|
20240408,092200,11733950,4320,4325,4325,4320,129
|
|
20240408,092100,11176515,4325,4325,4325,4325,105
|
|
20240408,092000,10722390,4330,4340,4340,4325,111
|
|
20240408,091900,10241495,4340,4340,4340,4335,530
|
|
20240408,091800,7943350,4345,4345,4345,4345,14
|
|
20240408,091700,7882520,4345,4350,4350,4345,242
|
|
20240408,091600,6830740,4350,4350,4355,4350,27
|
|
20240408,091500,6713240,4350,4350,4350,4350,82
|
|
20240408,091400,6356540,4355,4360,4360,4355,262
|
|
20240408,091300,5214555,4360,4375,4375,4360,81
|
|
20240408,091200,4861380,4375,4375,4375,4375,0
|
|
20240408,091100,4861380,4375,4375,4375,4375,5
|
|
20240408,091000,4839505,4365,4365,4365,4365,30
|
|
20240408,090900,4708555,4375,4375,4375,4375,0
|
|
20240408,090800,4708555,4375,4385,4385,4360,528
|
|
20240408,090700,2397075,4385,4385,4385,4385,3
|
|
20240408,090600,2383920,4385,4385,4385,4385,8
|
|
20240408,090500,2348840,4405,4405,4405,4405,50
|
|
20240408,090400,2128590,4405,4405,4405,4405,0
|
|
20240408,090300,2128590,4405,4405,4405,4405,30
|
|
20240408,090200,1996440,4380,4390,4390,4380,232
|
|
20240408,090100,978280,4400,4400,4400,4400,0
|
|
20240408,090000,978280,4400,4400,4415,4400,222
|