647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194400,111285155,4270,4270,4270,4270,426
|
|
20240409,194300,111285155,4270,4270,4270,4270,0
|
|
20240409,194200,111285155,4270,4270,4270,4270,0
|
|
20240409,194100,111285155,4270,4270,4270,4270,0
|
|
20240409,194000,111285155,4270,4270,4270,4270,0
|
|
20240409,193900,111285155,4270,4270,4270,4270,0
|
|
20240409,193800,111285155,4270,4270,4270,4270,0
|
|
20240409,193700,111285155,4270,4270,4270,4270,0
|
|
20240409,193600,111285155,4270,4270,4270,4270,0
|
|
20240409,193500,111285155,4270,4270,4270,4270,0
|
|
20240409,193400,111285155,4270,4270,4270,4270,0
|
|
20240409,193300,111285155,4270,4270,4270,4270,0
|
|
20240409,193200,111285155,4270,4270,4270,4270,0
|
|
20240409,193100,111285155,4270,4270,4270,4270,0
|
|
20240409,193000,111285155,4270,4270,4270,4270,0
|
|
20240409,192900,111285155,4270,4270,4270,4270,0
|
|
20240409,192800,111285155,4270,4270,4270,4270,0
|
|
20240409,192700,111285155,4270,4270,4270,4270,0
|
|
20240409,192600,111285155,4270,4270,4270,4270,0
|
|
20240409,192500,111285155,4270,4270,4270,4270,0
|
|
20240409,192400,111285155,4270,4270,4270,4270,0
|
|
20240409,192300,111285155,4270,4270,4270,4270,0
|
|
20240409,192200,111285155,4270,4270,4270,4270,0
|
|
20240409,192100,111285155,4270,4270,4270,4270,0
|
|
20240409,192000,111285155,4270,4270,4270,4270,0
|
|
20240409,191900,111285155,4270,4270,4270,4270,0
|
|
20240409,191800,111285155,4270,4270,4270,4270,0
|
|
20240409,191700,111285155,4270,4270,4270,4270,0
|
|
20240409,191600,111285155,4270,4270,4270,4270,0
|
|
20240409,191500,111285155,4270,4270,4270,4270,0
|
|
20240409,191400,111285155,4270,4270,4270,4270,426
|
|
20240409,191300,111285155,4270,4270,4270,4270,0
|
|
20240409,191200,111285155,4270,4270,4270,4270,0
|
|
20240409,191100,111285155,4270,4270,4270,4270,0
|
|
20240409,191000,111285155,4270,4270,4270,4270,0
|
|
20240409,190900,111285155,4270,4270,4270,4270,0
|
|
20240409,190800,111285155,4270,4270,4270,4270,0
|
|
20240409,190700,111285155,4270,4270,4270,4270,0
|
|
20240409,190600,111285155,4270,4270,4270,4270,0
|
|
20240409,190500,111285155,4270,4270,4270,4270,0
|
|
20240409,190400,111285155,4270,4270,4270,4270,0
|
|
20240409,190300,111285155,4270,4270,4270,4270,0
|
|
20240409,190200,111285155,4270,4270,4270,4270,0
|
|
20240409,190100,111285155,4270,4270,4270,4270,0
|
|
20240409,190000,111285155,4270,4270,4270,4270,0
|
|
20240409,185900,111285155,4270,4270,4270,4270,0
|
|
20240409,185800,111285155,4270,4270,4270,4270,0
|
|
20240409,185700,111285155,4270,4270,4270,4270,0
|
|
20240409,185600,111285155,4270,4270,4270,4270,0
|
|
20240409,185500,111285155,4270,4270,4270,4270,0
|
|
20240409,185400,111285155,4270,4270,4270,4270,0
|
|
20240409,185300,111285155,4270,4270,4270,4270,0
|
|
20240409,185200,111285155,4270,4270,4270,4270,0
|
|
20240409,185100,111285155,4270,4270,4270,4270,0
|
|
20240409,185000,111285155,4270,4270,4270,4270,0
|
|
20240409,184900,111285155,4270,4270,4270,4270,0
|
|
20240409,184800,111285155,4270,4270,4270,4270,0
|
|
20240409,184700,111285155,4270,4270,4270,4270,0
|
|
20240409,184600,111285155,4270,4270,4270,4270,0
|
|
20240409,184500,111285155,4270,4270,4270,4270,0
|
|
20240409,184400,111285155,4270,4270,4270,4270,426
|
|
20240409,184300,111285155,4270,4270,4270,4270,0
|
|
20240409,184200,111285155,4270,4270,4270,4270,0
|
|
20240409,184100,111285155,4270,4270,4270,4270,0
|
|
20240409,184000,111285155,4270,4270,4270,4270,0
|
|
20240409,183900,111285155,4270,4270,4270,4270,0
|
|
20240409,183800,111285155,4270,4270,4270,4270,0
|
|
20240409,183700,111285155,4270,4270,4270,4270,0
|
|
20240409,183600,111285155,4270,4270,4270,4270,0
|
|
20240409,183500,111285155,4270,4270,4270,4270,0
|
|
20240409,183400,111285155,4270,4270,4270,4270,0
|
|
20240409,183300,111285155,4270,4270,4270,4270,0
|
|
20240409,183200,111285155,4270,4270,4270,4270,0
|
|
20240409,183100,111285155,4270,4270,4270,4270,0
|
|
20240409,183000,111285155,4270,4270,4270,4270,0
|
|
20240409,182900,111285155,4270,4270,4270,4270,0
|
|
20240409,182800,111285155,4270,4270,4270,4270,0
|
|
20240409,182700,111285155,4270,4270,4270,4270,0
|
|
20240409,182600,111285155,4270,4270,4270,4270,0
|
|
20240409,182500,111285155,4270,4270,4270,4270,0
|
|
20240409,182400,111285155,4270,4270,4270,4270,0
|
|
20240409,182300,111285155,4270,4270,4270,4270,0
|
|
20240409,182200,111285155,4270,4270,4270,4270,0
|
|
20240409,182100,111285155,4270,4270,4270,4270,0
|
|
20240409,182000,111285155,4270,4270,4270,4270,0
|
|
20240409,181900,111285155,4270,4270,4270,4270,0
|
|
20240409,181800,111285155,4270,4270,4270,4270,0
|
|
20240409,181700,111285155,4270,4270,4270,4270,0
|
|
20240409,181600,111285155,4270,4270,4270,4270,0
|
|
20240409,181500,111285155,4270,4270,4270,4270,0
|
|
20240409,181400,111285155,4270,4270,4270,4270,426
|
|
20240409,181300,111285155,4270,4270,4270,4270,0
|
|
20240409,181200,111285155,4270,4270,4270,4270,0
|
|
20240409,181100,111285155,4270,4270,4270,4270,0
|
|
20240409,181000,111285155,4270,4270,4270,4270,0
|
|
20240409,180900,111285155,4270,4270,4270,4270,0
|
|
20240409,180800,111285155,4270,4270,4270,4270,0
|
|
20240409,180700,111285155,4270,4270,4270,4270,0
|
|
20240409,180600,111285155,4270,4270,4270,4270,0
|
|
20240409,180500,111285155,4270,4270,4270,4270,0
|
|
20240409,180400,111285155,4270,4270,4270,4270,0
|
|
20240409,180300,111285155,4270,4270,4270,4270,0
|
|
20240409,180200,111285155,4270,4270,4270,4270,0
|
|
20240409,180100,111285155,4270,4270,4270,4270,0
|
|
20240409,180000,111285155,4270,4270,4270,4270,0
|
|
20240409,175900,111285155,4270,4270,4270,4270,0
|
|
20240409,175800,111285155,4270,4270,4270,4270,0
|
|
20240409,175700,111285155,4270,4270,4270,4270,0
|
|
20240409,175600,111285155,4270,4270,4270,4270,0
|
|
20240409,175500,111285155,4270,4270,4270,4270,0
|
|
20240409,175400,111285155,4270,4270,4270,4270,0
|
|
20240409,175300,111285155,4270,4270,4270,4270,0
|
|
20240409,175200,111285155,4270,4270,4270,4270,0
|
|
20240409,175100,111285155,4270,4270,4270,4270,0
|
|
20240409,175000,111285155,4270,4270,4270,4270,0
|
|
20240409,174900,111285155,4270,4270,4270,4270,0
|
|
20240409,174800,111285155,4270,4270,4270,4270,0
|
|
20240409,174700,111285155,4270,4270,4270,4270,0
|
|
20240409,174600,111285155,4270,4270,4270,4270,0
|
|
20240409,174500,111285155,4270,4270,4270,4270,0
|
|
20240409,174400,111285155,4270,4270,4270,4270,426
|
|
20240409,174300,111285155,4270,4270,4270,4270,0
|
|
20240409,174200,111285155,4270,4270,4270,4270,0
|
|
20240409,174100,111285155,4270,4270,4270,4270,0
|
|
20240409,174000,111285155,4270,4270,4270,4270,0
|
|
20240409,173900,111285155,4270,4270,4270,4270,0
|
|
20240409,173800,111285155,4270,4270,4270,4270,0
|
|
20240409,173700,111285155,4270,4270,4270,4270,0
|
|
20240409,173600,111285155,4270,4270,4270,4270,0
|
|
20240409,173500,111285155,4270,4270,4270,4270,0
|
|
20240409,173400,111285155,4270,4270,4270,4270,0
|
|
20240409,173300,111285155,4270,4270,4270,4270,0
|
|
20240409,173200,111285155,4270,4270,4270,4270,0
|
|
20240409,173100,111285155,4270,4270,4270,4270,0
|
|
20240409,173000,111285155,4270,4270,4270,4270,0
|
|
20240409,172900,111285155,4270,4270,4270,4270,0
|
|
20240409,172800,111285155,4270,4270,4270,4270,0
|
|
20240409,172700,111285155,4270,4270,4270,4270,0
|
|
20240409,172600,111285155,4270,4270,4270,4270,0
|
|
20240409,172500,111285155,4270,4270,4270,4270,0
|
|
20240409,172400,111285155,4270,4270,4270,4270,0
|
|
20240409,172300,111285155,4270,4270,4270,4270,0
|
|
20240409,172200,111285155,4270,4270,4270,4270,0
|
|
20240409,172100,111285155,4270,4270,4270,4270,0
|
|
20240409,172000,111285155,4270,4270,4270,4270,0
|
|
20240409,171900,111285155,4270,4270,4270,4270,0
|
|
20240409,171800,111285155,4270,4270,4270,4270,0
|
|
20240409,171700,111285155,4270,4270,4270,4270,0
|
|
20240409,171600,111285155,4270,4270,4270,4270,0
|
|
20240409,171500,111285155,4270,4270,4270,4270,0
|
|
20240409,171400,111285155,4270,4270,4270,4270,426
|
|
20240409,171300,111285155,4270,4270,4270,4270,0
|
|
20240409,171200,111285155,4270,4270,4270,4270,0
|
|
20240409,171100,111285155,4270,4270,4270,4270,0
|
|
20240409,171000,111285155,4270,4270,4270,4270,0
|
|
20240409,170900,111285155,4270,4270,4270,4270,0
|
|
20240409,170800,111285155,4270,4270,4270,4270,0
|
|
20240409,170700,111285155,4270,4270,4270,4270,0
|
|
20240409,170600,111285155,4270,4270,4270,4270,0
|
|
20240409,170500,111285155,4270,4270,4270,4270,0
|
|
20240409,170400,111285155,4270,4270,4270,4270,0
|
|
20240409,170300,111285155,4270,4270,4270,4270,0
|
|
20240409,170200,111285155,4270,4270,4270,4270,0
|
|
20240409,170100,111285155,4270,4270,4270,4270,0
|
|
20240409,170000,111285155,4270,4270,4270,4270,0
|
|
20240409,165900,111285155,4270,4270,4270,4270,0
|
|
20240409,165800,111285155,4270,4270,4270,4270,0
|
|
20240409,165700,111285155,4270,4270,4270,4270,0
|
|
20240409,165600,111285155,4270,4270,4270,4270,0
|
|
20240409,165500,111285155,4270,4270,4270,4270,0
|
|
20240409,165400,111285155,4270,4270,4270,4270,0
|
|
20240409,165300,111285155,4270,4270,4270,4270,0
|
|
20240409,165200,111285155,4270,4270,4270,4270,0
|
|
20240409,165100,111285155,4270,4270,4270,4270,0
|
|
20240409,165000,111285155,4270,4270,4270,4270,0
|
|
20240409,164900,111285155,4270,4270,4270,4270,0
|
|
20240409,164800,111285155,4270,4270,4270,4270,0
|
|
20240409,164700,111285155,4270,4270,4270,4270,0
|
|
20240409,164600,111285155,4270,4270,4270,4270,0
|
|
20240409,164500,111285155,4270,4270,4270,4270,0
|
|
20240409,164400,111285155,4270,4270,4270,4270,426
|
|
20240409,164300,111285155,4270,4270,4270,4270,0
|
|
20240409,164200,111285155,4270,4270,4270,4270,0
|
|
20240409,164100,111285155,4270,4270,4270,4270,0
|
|
20240409,164000,111285155,4270,4270,4270,4270,0
|
|
20240409,163900,111285155,4270,4270,4270,4270,0
|
|
20240409,163800,111285155,4270,4270,4270,4270,0
|
|
20240409,163700,111285155,4270,4270,4270,4270,0
|
|
20240409,163600,111285155,4270,4270,4270,4270,0
|
|
20240409,163500,111285155,4270,4270,4270,4270,0
|
|
20240409,163400,111285155,4270,4270,4270,4270,0
|
|
20240409,163300,111285155,4270,4270,4270,4270,0
|
|
20240409,163200,111285155,4270,4270,4270,4270,0
|
|
20240409,163100,111285155,4270,4270,4270,4270,0
|
|
20240409,163000,111285155,4270,4270,4270,4270,0
|
|
20240409,162900,111285155,4270,4270,4270,4270,0
|
|
20240409,162800,111285155,4270,4270,4270,4270,0
|
|
20240409,162700,111285155,4270,4270,4270,4270,0
|
|
20240409,162600,111285155,4270,4270,4270,4270,0
|
|
20240409,162500,111285155,4270,4270,4270,4270,0
|
|
20240409,162400,111285155,4270,4270,4270,4270,0
|
|
20240409,162300,111285155,4270,4270,4270,4270,0
|
|
20240409,162200,111285155,4270,4270,4270,4270,0
|
|
20240409,162100,111285155,4270,4270,4270,4270,0
|
|
20240409,162000,111285155,4270,4270,4270,4270,0
|
|
20240409,161900,111285155,4270,4270,4270,4270,0
|
|
20240409,161800,111285155,4270,4270,4270,4270,0
|
|
20240409,161700,111285155,4270,4270,4270,4270,0
|
|
20240409,161600,111285155,4270,4270,4270,4270,0
|
|
20240409,161500,111285155,4270,4270,4270,4270,0
|
|
20240409,161400,111285155,4270,4270,4270,4270,426
|
|
20240409,161300,111285155,4270,4270,4270,4270,0
|
|
20240409,161200,111285155,4270,4270,4270,4270,0
|
|
20240409,161100,111285155,4270,4270,4270,4270,0
|
|
20240409,161000,111285155,4270,4270,4270,4270,0
|
|
20240409,160900,111285155,4270,4270,4270,4270,0
|
|
20240409,160800,111285155,4270,4270,4270,4270,0
|
|
20240409,160700,111285155,4270,4270,4270,4270,0
|
|
20240409,160600,111285155,4270,4270,4270,4270,0
|
|
20240409,160500,111285155,4270,4270,4270,4270,0
|
|
20240409,160400,111285155,4270,4270,4270,4270,0
|
|
20240409,160300,111285155,4270,4270,4270,4270,0
|
|
20240409,160200,111285155,4270,4270,4270,4270,0
|
|
20240409,160100,111285155,4270,4270,4270,4270,0
|
|
20240409,160000,111285155,4270,4270,4270,4270,0
|
|
20240409,155900,111285155,4270,4270,4270,4270,0
|
|
20240409,155800,111285155,4270,4270,4270,4270,0
|
|
20240409,155700,111285155,4270,4270,4270,4270,0
|
|
20240409,155600,111285155,4270,4270,4270,4270,0
|
|
20240409,155500,111285155,4270,4270,4270,4270,0
|
|
20240409,155400,111285155,4270,4270,4270,4270,0
|
|
20240409,155300,111285155,4270,4270,4270,4270,0
|
|
20240409,155200,111285155,4270,4270,4270,4270,0
|
|
20240409,155100,111285155,4270,4270,4270,4270,0
|
|
20240409,155000,111285155,4270,4270,4270,4270,0
|
|
20240409,154900,111285155,4270,4270,4270,4270,0
|
|
20240409,154800,111285155,4270,4270,4270,4270,0
|
|
20240409,154700,111285155,4270,4270,4270,4270,0
|
|
20240409,154600,111285155,4270,4270,4270,4270,0
|
|
20240409,154500,111285155,4270,4270,4270,4270,0
|
|
20240409,154400,111285155,4270,4270,4270,4270,426
|
|
20240409,154300,111285155,4270,4270,4270,4270,0
|
|
20240409,154200,111285155,4270,4270,4270,4270,0
|
|
20240409,154100,111285155,4270,4270,4270,4270,0
|
|
20240409,154000,111285155,4270,4270,4270,4270,0
|
|
20240409,153900,111285155,4270,4270,4270,4270,0
|
|
20240409,153800,111285155,4270,4270,4270,4270,0
|
|
20240409,153700,111285155,4270,4270,4270,4270,0
|
|
20240409,153600,111285155,4270,4270,4270,4270,0
|
|
20240409,153500,111285155,4270,4270,4270,4270,0
|
|
20240409,153400,111285155,4270,4270,4270,4270,0
|
|
20240409,153300,111285155,4270,4270,4270,4270,0
|
|
20240409,153200,111285155,4270,4270,4270,4270,0
|
|
20240409,153100,111285155,4270,4270,4270,4270,0
|
|
20240409,153000,111285155,4270,4270,4270,4270,426
|
|
20240409,152900,109466135,4275,4275,4275,4275,0
|
|
20240409,152800,109466135,4275,4275,4275,4275,0
|
|
20240409,152700,109466135,4275,4275,4275,4275,0
|
|
20240409,152600,109466135,4275,4275,4275,4275,0
|
|
20240409,152500,109466135,4275,4275,4275,4275,0
|
|
20240409,152400,109466135,4275,4275,4275,4275,0
|
|
20240409,152300,109466135,4275,4275,4275,4275,0
|
|
20240409,152200,109466135,4275,4275,4275,4275,0
|
|
20240409,152100,109466135,4275,4275,4275,4275,0
|
|
20240409,152000,109466135,4275,4275,4275,4275,0
|
|
20240409,151900,109466135,4275,4255,4275,4255,308
|
|
20240409,151800,108155215,4255,4250,4255,4250,31
|
|
20240409,151700,108023415,4255,4255,4255,4255,3
|
|
20240409,151600,108010650,4255,4255,4255,4255,6
|
|
20240409,151500,107985120,4255,4255,4255,4255,6
|
|
20240409,151400,107959590,4260,4260,4260,4260,0
|
|
20240409,151300,107959590,4260,4265,4265,4260,100
|
|
20240409,151200,107533340,4260,4265,4265,4260,101
|
|
20240409,151100,107102825,4255,4255,4265,4255,150
|
|
20240409,151000,106464025,4255,4250,4255,4250,22
|
|
20240409,150900,106370475,4250,4250,4250,4250,0
|
|
20240409,150800,106370475,4250,4250,4250,4250,1
|
|
20240409,150700,106366225,4250,4255,4255,4250,2
|
|
20240409,150600,106357720,4255,4255,4255,4250,948
|
|
20240409,150500,102325345,4255,4255,4260,4255,355
|
|
20240409,150400,100813150,4255,4255,4255,4255,1
|
|
20240409,150300,100808895,4260,4260,4260,4260,2
|
|
20240409,150200,100800375,4255,4255,4255,4255,1
|
|
20240409,150100,100796120,4255,4255,4255,4255,1
|
|
20240409,150000,100791865,4255,4255,4255,4255,0
|
|
20240409,145900,100791865,4255,4255,4255,4255,1
|
|
20240409,145800,100787610,4255,4260,4260,4255,103
|
|
20240409,145700,100349030,4260,4260,4260,4260,0
|
|
20240409,145600,100349030,4260,4260,4260,4260,1
|
|
20240409,145500,100344770,4260,4260,4260,4260,1
|
|
20240409,145400,100340510,4265,4260,4265,4260,65
|
|
20240409,145300,100063600,4255,4255,4255,4255,21
|
|
20240409,145200,99974245,4260,4255,4260,4255,6
|
|
20240409,145100,99948690,4260,4260,4260,4260,108
|
|
20240409,145000,99488610,4260,4260,4260,4260,1
|
|
20240409,144900,99484350,4260,4260,4260,4260,419
|
|
20240409,144800,97699410,4255,4270,4270,4255,103
|
|
20240409,144700,97260625,4260,4260,4260,4260,1
|
|
20240409,144600,97256365,4270,4270,4270,4270,8
|
|
20240409,144500,97222205,4260,4260,4260,4260,1
|
|
20240409,144400,97217945,4260,4260,4260,4260,1
|
|
20240409,144300,97213685,4260,4260,4260,4260,0
|
|
20240409,144200,97213685,4260,4270,4270,4260,223
|
|
20240409,144100,96261485,4265,4270,4270,4265,331
|
|
20240409,144000,94849745,4270,4270,4270,4270,0
|
|
20240409,143900,94849745,4270,4270,4270,4270,6
|
|
20240409,143800,94824125,4270,4270,4270,4270,1
|
|
20240409,143700,94819855,4270,4270,4270,4270,0
|
|
20240409,143600,94819855,4270,4270,4270,4270,55
|
|
20240409,143500,94585005,4270,4270,4270,4270,1
|
|
20240409,143400,94580735,4270,4270,4270,4270,0
|
|
20240409,143300,94580735,4270,4270,4270,4270,1
|
|
20240409,143200,94576465,4270,4270,4270,4270,1
|
|
20240409,143100,94572195,4270,4270,4270,4270,0
|
|
20240409,143000,94572195,4270,4270,4270,4270,1
|
|
20240409,142900,94567925,4270,4270,4270,4270,1
|
|
20240409,142800,94563655,4265,4265,4265,4265,0
|
|
20240409,142700,94563655,4265,4265,4265,4265,1
|
|
20240409,142600,94559390,4260,4260,4260,4260,0
|
|
20240409,142500,94559390,4260,4260,4260,4260,1
|
|
20240409,142400,94555130,4260,4260,4260,4260,1
|
|
20240409,142300,94550870,4260,4260,4260,4260,0
|
|
20240409,142200,94550870,4260,4260,4260,4260,1
|
|
20240409,142100,94546610,4260,4260,4260,4260,1
|
|
20240409,142000,94542350,4260,4260,4260,4260,0
|
|
20240409,141900,94542350,4260,4260,4260,4260,1
|
|
20240409,141800,94538090,4260,4260,4260,4260,1
|
|
20240409,141700,94533830,4260,4260,4260,4260,0
|
|
20240409,141600,94533830,4260,4260,4260,4260,1
|
|
20240409,141500,94529570,4270,4270,4270,4270,1
|
|
20240409,141400,94525300,4270,4270,4270,4270,0
|
|
20240409,141300,94525300,4270,4260,4270,4260,51
|
|
20240409,141200,94307885,4275,4260,4275,4260,21
|
|
20240409,141100,94218125,4275,4270,4275,4270,30
|
|
20240409,141000,94089885,4270,4260,4270,4260,46
|
|
20240409,140900,93893805,4260,4260,4260,4260,1
|
|
20240409,140800,93889545,4275,4275,4275,4260,204
|
|
20240409,140700,93018735,4265,4270,4270,4265,122
|
|
20240409,140600,92498400,4270,4270,4270,4270,1
|
|
20240409,140500,92494130,4270,4270,4270,4270,0
|
|
20240409,140400,92494130,4270,4270,4270,4270,1
|
|
20240409,140300,92489860,4270,4270,4270,4270,17
|
|
20240409,140200,92417270,4270,4265,4270,4265,119
|
|
20240409,140100,91909235,4265,4265,4265,4265,1
|
|
20240409,140000,91904970,4270,4270,4270,4270,1
|
|
20240409,135900,91900700,4265,4270,4270,4265,6
|
|
20240409,135800,91875090,4265,4265,4265,4265,1
|
|
20240409,135700,91870825,4270,4270,4270,4270,7
|
|
20240409,135600,91840935,4265,4265,4265,4265,1
|
|
20240409,135500,91836670,4265,4265,4265,4265,1
|
|
20240409,135400,91832405,4270,4265,4270,4265,9
|
|
20240409,135300,91794015,4265,4265,4265,4265,1
|
|
20240409,135200,91789750,4265,4265,4265,4265,1
|
|
20240409,135100,91785485,4270,4270,4270,4270,1
|
|
20240409,135000,91781215,4265,4265,4265,4265,1
|
|
20240409,134900,91776950,4265,4265,4265,4265,1
|
|
20240409,134800,91772685,4265,4265,4265,4265,0
|
|
20240409,134700,91772685,4265,4265,4265,4265,1
|
|
20240409,134600,91768420,4270,4265,4270,4265,11
|
|
20240409,134500,91721455,4270,4270,4270,4270,5
|
|
20240409,134400,91700105,4265,4265,4265,4265,1
|
|
20240409,134300,91695840,4265,4265,4265,4265,1
|
|
20240409,134200,91691575,4265,4265,4265,4265,0
|
|
20240409,134100,91691575,4265,4265,4265,4265,1
|
|
20240409,134000,91687310,4265,4265,4265,4265,15
|
|
20240409,133900,91623335,4255,4265,4265,4255,61
|
|
20240409,133800,91363180,4265,4265,4265,4255,51
|
|
20240409,133700,91145675,4265,4265,4265,4265,50
|
|
20240409,133600,90932425,4265,4255,4265,4255,11
|
|
20240409,133500,90885525,4255,4255,4255,4255,1
|
|
20240409,133400,90881270,4255,4255,4255,4255,19
|
|
20240409,133300,90800425,4260,4260,4260,4255,61
|
|
20240409,133200,90540570,4255,4255,4255,4255,1
|
|
20240409,133100,90536315,4255,4255,4255,4255,0
|
|
20240409,133000,90536315,4255,4255,4255,4255,1
|
|
20240409,132900,90532060,4255,4255,4255,4255,1
|
|
20240409,132800,90527805,4255,4255,4255,4255,0
|
|
20240409,132700,90527805,4255,4255,4255,4255,1
|
|
20240409,132600,90523550,4255,4255,4255,4255,1
|
|
20240409,132500,90519295,4255,4255,4255,4255,1
|
|
20240409,132400,90515040,4255,4255,4255,4255,1
|
|
20240409,132300,90510785,4255,4255,4255,4255,1
|
|
20240409,132200,90506530,4260,4260,4260,4260,3
|
|
20240409,132100,90493750,4260,4260,4260,4260,1
|
|
20240409,132000,90489490,4260,4260,4260,4260,1
|
|
20240409,131900,90485230,4260,4260,4260,4260,0
|
|
20240409,131800,90485230,4260,4255,4260,4255,202
|
|
20240409,131700,89624715,4255,4255,4255,4255,0
|
|
20240409,131600,89624715,4255,4255,4255,4255,1
|
|
20240409,131500,89620460,4255,4255,4255,4255,1
|
|
20240409,131400,89616205,4260,4260,4260,4260,34
|
|
20240409,131300,89471365,4260,4255,4260,4255,501
|
|
20240409,131200,87337110,4255,4260,4260,4255,4
|
|
20240409,131100,87320075,4255,4255,4255,4255,0
|
|
20240409,131000,87320075,4255,4255,4255,4255,1
|
|
20240409,130900,87315820,4255,4255,4255,4255,1
|
|
20240409,130800,87311565,4250,4250,4250,4250,0
|
|
20240409,130700,87311565,4250,4255,4255,4250,29
|
|
20240409,130600,87188175,4250,4250,4250,4250,1
|
|
20240409,130500,87183925,4255,4255,4255,4255,0
|
|
20240409,130400,87183925,4255,4255,4255,4255,1
|
|
20240409,130300,87179670,4250,4250,4250,4250,1
|
|
20240409,130200,87175420,4255,4255,4255,4255,81
|
|
20240409,130100,86830765,4255,4255,4255,4250,41
|
|
20240409,130000,86656315,4255,4255,4255,4255,117
|
|
20240409,125900,86158480,4255,4255,4255,4255,0
|
|
20240409,125800,86158480,4255,4255,4255,4255,1
|
|
20240409,125700,86154225,4255,4255,4255,4255,1
|
|
20240409,125600,86149970,4255,4255,4255,4255,0
|
|
20240409,125500,86149970,4255,4255,4255,4255,1
|
|
20240409,125400,86145715,4255,4255,4255,4255,0
|
|
20240409,125300,86145715,4255,4255,4255,4255,1
|
|
20240409,125200,86141460,4255,4255,4255,4255,1
|
|
20240409,125100,86137205,4255,4255,4255,4255,0
|
|
20240409,125000,86137205,4255,4255,4255,4255,1
|
|
20240409,124900,86132950,4255,4255,4255,4255,1
|
|
20240409,124800,86128695,4260,4260,4260,4260,10
|
|
20240409,124700,86086095,4255,4260,4260,4255,71
|
|
20240409,124600,85783640,4255,4260,4260,4255,207
|
|
20240409,124500,84902850,4255,4255,4255,4255,0
|
|
20240409,124400,84902850,4255,4255,4255,4255,1
|
|
20240409,124300,84898595,4260,4265,4265,4260,246
|
|
20240409,124200,83850595,4260,4260,4260,4260,0
|
|
20240409,124100,83850595,4260,4260,4260,4260,1
|
|
20240409,124000,83846335,4260,4260,4260,4260,1
|
|
20240409,123900,83842075,4270,4270,4270,4265,110
|
|
20240409,123800,83372440,4270,4270,4270,4270,1
|
|
20240409,123700,83368170,4270,4270,4270,4270,1
|
|
20240409,123600,83363900,4275,4275,4275,4275,2
|
|
20240409,123500,83355350,4270,4270,4270,4270,1
|
|
20240409,123400,83351080,4270,4270,4270,4270,1
|
|
20240409,123300,83346810,4270,4270,4270,4270,0
|
|
20240409,123200,83346810,4270,4270,4270,4270,1
|
|
20240409,123100,83342540,4270,4270,4270,4270,1
|
|
20240409,123000,83338270,4270,4270,4270,4270,0
|
|
20240409,122900,83338270,4270,4270,4270,4260,37
|
|
20240409,122800,83180290,4270,4270,4270,4270,40
|
|
20240409,122700,83009490,4260,4270,4270,4260,32
|
|
20240409,122600,82872860,4270,4270,4270,4260,75
|
|
20240409,122500,82553210,4270,4270,4270,4270,10
|
|
20240409,122400,82510510,4260,4270,4270,4260,11
|
|
20240409,122300,82463550,4260,4260,4260,4260,1
|
|
20240409,122200,82459290,4270,4270,4270,4270,20
|
|
20240409,122100,82373890,4260,4260,4260,4260,1
|
|
20240409,122000,82369630,4260,4260,4260,4260,1
|
|
20240409,121900,82365370,4260,4260,4260,4260,1
|
|
20240409,121800,82361110,4260,4270,4270,4260,2
|
|
20240409,121700,82352580,4260,4260,4260,4260,2
|
|
20240409,121600,82344060,4265,4265,4265,4265,0
|
|
20240409,121500,82344060,4265,4260,4265,4260,88
|
|
20240409,121400,81968745,4260,4260,4260,4260,11
|
|
20240409,121300,81921885,4260,4260,4260,4260,0
|
|
20240409,121200,81921885,4260,4260,4260,4260,27
|
|
20240409,121100,81806865,4255,4255,4255,4255,7
|
|
20240409,121000,81777080,4255,4255,4255,4255,6
|
|
20240409,120900,81751550,4255,4260,4260,4255,5
|
|
20240409,120800,81730255,4255,4255,4255,4255,1
|
|
20240409,120700,81726000,4255,4255,4255,4255,6
|
|
20240409,120600,81700470,4255,4255,4255,4255,1
|
|
20240409,120500,81696215,4260,4260,4260,4260,192
|
|
20240409,120400,80878295,4260,4260,4260,4260,0
|
|
20240409,120300,80878295,4260,4260,4260,4260,1
|
|
20240409,120200,80874035,4260,4265,4265,4260,8
|
|
20240409,120100,80839950,4260,4260,4260,4260,5
|
|
20240409,120000,80818650,4260,4260,4260,4260,6
|
|
20240409,115900,80793090,4260,4260,4260,4260,6
|
|
20240409,115800,80767530,4260,4260,4260,4260,5
|
|
20240409,115700,80746230,4260,4260,4260,4260,6
|
|
20240409,115600,80720670,4260,4260,4260,4260,1
|
|
20240409,115500,80716410,4260,4260,4260,4260,0
|
|
20240409,115400,80716410,4260,4260,4260,4260,1
|
|
20240409,115300,80712150,4260,4260,4260,4260,1
|
|
20240409,115200,80707890,4265,4265,4265,4265,0
|
|
20240409,115100,80707890,4265,4260,4265,4260,2
|
|
20240409,115000,80699365,4260,4260,4260,4260,1
|
|
20240409,114900,80695105,4260,4260,4260,4260,0
|
|
20240409,114800,80695105,4260,4260,4260,4260,31
|
|
20240409,114700,80563045,4255,4255,4255,4255,6
|
|
20240409,114600,80537515,4255,4255,4255,4255,5
|
|
20240409,114500,80516240,4255,4255,4255,4255,1
|
|
20240409,114400,80511985,4255,4255,4255,4255,6
|
|
20240409,114300,80486455,4255,4255,4255,4255,0
|
|
20240409,114200,80486455,4255,4255,4255,4255,75
|
|
20240409,114100,80167330,4260,4265,4265,4260,30
|
|
20240409,114000,80039510,4260,4260,4260,4260,1
|
|
20240409,113900,80035250,4260,4255,4260,4255,24
|
|
20240409,113800,79933015,4260,4260,4260,4260,5
|
|
20240409,113700,79911715,4255,4255,4255,4255,1
|
|
20240409,113600,79907460,4255,4255,4255,4255,1
|
|
20240409,113500,79903205,4255,4255,4255,4255,0
|
|
20240409,113400,79903205,4255,4255,4255,4255,1
|
|
20240409,113300,79898950,4255,4260,4260,4255,101
|
|
20240409,113200,79469005,4260,4260,4260,4260,0
|
|
20240409,113100,79469005,4260,4255,4260,4255,36
|
|
20240409,113000,79315650,4255,4255,4255,4255,10
|
|
20240409,112900,79273100,4255,4255,4255,4255,0
|
|
20240409,112800,79273100,4255,4255,4255,4255,8
|
|
20240409,112700,79239060,4255,4255,4255,4255,8
|
|
20240409,112600,79205020,4255,4255,4255,4255,0
|
|
20240409,112500,79205020,4255,4255,4255,4255,9
|
|
20240409,112400,79166725,4255,4255,4255,4255,8
|
|
20240409,112300,79132685,4255,4255,4255,4255,0
|
|
20240409,112200,79132685,4255,4255,4255,4255,8
|
|
20240409,112100,79098645,4260,4255,4260,4255,28
|
|
20240409,112000,78979405,4260,4255,4260,4255,23
|
|
20240409,111900,78881465,4255,4255,4255,4255,1
|
|
20240409,111800,78877210,4255,4255,4255,4255,1
|
|
20240409,111700,78872955,4255,4255,4255,4255,8
|
|
20240409,111600,78838915,4255,4255,4255,4255,11
|
|
20240409,111500,78792110,4255,4255,4255,4255,1
|
|
20240409,111400,78787855,4255,4255,4255,4255,8
|
|
20240409,111300,78753815,4255,4255,4255,4255,21
|
|
20240409,111200,78664460,4260,4255,4260,4255,2
|
|
20240409,111100,78655945,4255,4255,4255,4255,0
|
|
20240409,111000,78655945,4255,4250,4255,4250,24
|
|
20240409,110900,78553830,4250,4250,4250,4250,1
|
|
20240409,110800,78549580,4255,4260,4260,4255,172
|
|
20240409,110700,77817710,4255,4255,4255,4255,363
|
|
20240409,110600,76273145,4255,4255,4255,4255,145
|
|
20240409,110500,75656170,4255,4255,4255,4255,15
|
|
20240409,110400,75592345,4255,4255,4255,4255,2
|
|
20240409,110300,75583835,4255,4255,4255,4255,1
|
|
20240409,110200,75579580,4255,4255,4255,4255,16
|
|
20240409,110100,75511500,4255,4255,4255,4255,1
|
|
20240409,110000,75507245,4255,4255,4255,4255,1
|
|
20240409,105900,75502990,4255,4255,4255,4255,16
|
|
20240409,105800,75434910,4255,4255,4255,4255,0
|
|
20240409,105700,75434910,4255,4265,4265,4255,355
|
|
20240409,105600,73923105,4270,4270,4270,4270,0
|
|
20240409,105500,73923105,4270,4260,4270,4260,2
|
|
20240409,105400,73914575,4260,4270,4270,4260,25
|
|
20240409,105300,73807985,4260,4260,4260,4260,0
|
|
20240409,105200,73807985,4260,4265,4265,4260,58
|
|
20240409,105100,73560800,4270,4270,4270,4270,10
|
|
20240409,105000,73518100,4275,4275,4275,4275,0
|
|
20240409,104900,73518100,4275,4275,4275,4275,0
|
|
20240409,104800,73518100,4275,4275,4275,4275,2
|
|
20240409,104700,73509550,4275,4275,4275,4275,1
|
|
20240409,104600,73505275,4275,4275,4275,4275,0
|
|
20240409,104500,73505275,4275,4275,4275,4275,31
|
|
20240409,104400,73372750,4270,4280,4280,4270,27
|
|
20240409,104300,73257445,4280,4280,4280,4280,0
|
|
20240409,104200,73257445,4280,4280,4280,4280,0
|
|
20240409,104100,73257445,4280,4280,4280,4280,0
|
|
20240409,104000,73257445,4280,4280,4280,4280,0
|
|
20240409,103900,73257445,4280,4280,4280,4280,0
|
|
20240409,103800,73257445,4280,4280,4280,4280,5
|
|
20240409,103700,73236045,4270,4270,4270,4270,27
|
|
20240409,103600,73120755,4275,4270,4275,4270,17
|
|
20240409,103500,73048145,4270,4270,4270,4270,22
|
|
20240409,103400,72954205,4270,4265,4270,4265,504
|
|
20240409,103300,70804630,4265,4260,4265,4260,373
|
|
20240409,103200,69215645,4260,4270,4280,4250,2979
|
|
20240409,103100,56529415,4265,4265,4265,4265,0
|
|
20240409,103000,56529415,4265,4265,4265,4265,101
|
|
20240409,102900,56098650,4260,4265,4265,4260,309
|
|
20240409,102800,54780825,4265,4265,4265,4265,0
|
|
20240409,102700,54780825,4265,4265,4265,4265,0
|
|
20240409,102600,54780825,4265,4265,4265,4265,0
|
|
20240409,102500,54780825,4265,4265,4265,4265,100
|
|
20240409,102400,54354325,4265,4265,4265,4265,3
|
|
20240409,102300,54341530,4260,4260,4260,4260,0
|
|
20240409,102200,54341530,4260,4260,4260,4260,0
|
|
20240409,102100,54341530,4260,4260,4260,4260,34
|
|
20240409,102000,54196690,4265,4265,4265,4265,15
|
|
20240409,101900,54132715,4265,4265,4265,4265,0
|
|
20240409,101800,54132715,4265,4265,4265,4265,15
|
|
20240409,101700,54068740,4255,4260,4260,4255,110
|
|
20240409,101600,53600640,4260,4260,4260,4260,484
|
|
20240409,101500,51538800,4260,4270,4270,4260,119
|
|
20240409,101400,51031320,4275,4275,4275,4275,0
|
|
20240409,101300,51031320,4275,4275,4275,4275,0
|
|
20240409,101200,51031320,4275,4275,4275,4275,9
|
|
20240409,101100,50992845,4275,4270,4275,4270,29
|
|
20240409,101000,50868950,4270,4270,4270,4270,1
|
|
20240409,100900,50864680,4265,4260,4265,4260,1012
|
|
20240409,100800,46553180,4260,4260,4260,4260,119
|
|
20240409,100700,46046240,4265,4265,4265,4265,0
|
|
20240409,100600,46046240,4265,4265,4265,4265,416
|
|
20240409,100500,44272000,4270,4270,4270,4270,0
|
|
20240409,100400,44272000,4270,4265,4270,4265,7
|
|
20240409,100300,44242140,4265,4265,4265,4265,10
|
|
20240409,100200,44199490,4270,4270,4270,4270,73
|
|
20240409,100100,43887780,4270,4270,4270,4270,5
|
|
20240409,100000,43866430,4270,4290,4290,4270,2313
|
|
20240409,095900,33969130,4300,4300,4300,4300,0
|
|
20240409,095800,33969130,4300,4300,4300,4300,0
|
|
20240409,095700,33969130,4300,4295,4300,4280,676
|
|
20240409,095600,31072450,4285,4285,4285,4285,0
|
|
20240409,095500,31072450,4285,4285,4285,4285,0
|
|
20240409,095400,31072450,4285,4285,4285,4285,0
|
|
20240409,095300,31072450,4285,4285,4285,4285,0
|
|
20240409,095200,31072450,4285,4285,4285,4285,0
|
|
20240409,095100,31072450,4285,4295,4295,4285,350
|
|
20240409,095000,29571250,4290,4295,4295,4290,10
|
|
20240409,094900,29528340,4295,4295,4295,4295,0
|
|
20240409,094800,29528340,4295,4295,4295,4295,0
|
|
20240409,094700,29528340,4295,4295,4295,4295,1
|
|
20240409,094600,29524045,4290,4290,4290,4290,0
|
|
20240409,094500,29524045,4290,4290,4290,4290,0
|
|
20240409,094400,29524045,4290,4290,4290,4290,0
|
|
20240409,094300,29524045,4290,4290,4290,4290,0
|
|
20240409,094200,29524045,4290,4290,4290,4290,0
|
|
20240409,094100,29524045,4290,4290,4290,4290,0
|
|
20240409,094000,29524045,4290,4290,4290,4290,0
|
|
20240409,093900,29524045,4290,4290,4290,4290,16
|
|
20240409,093800,29455405,4290,4290,4290,4290,0
|
|
20240409,093700,29455405,4290,4290,4290,4290,16
|
|
20240409,093600,29386765,4290,4290,4290,4290,0
|
|
20240409,093500,29386765,4290,4295,4295,4290,43
|
|
20240409,093400,29202160,4295,4295,4295,4295,0
|
|
20240409,093300,29202160,4295,4295,4295,4295,0
|
|
20240409,093200,29202160,4295,4295,4295,4295,35
|
|
20240409,093100,29051835,4295,4295,4295,4295,0
|
|
20240409,093000,29051835,4295,4295,4295,4295,0
|
|
20240409,092900,29051835,4295,4300,4300,4295,211
|
|
20240409,092800,28144925,4305,4305,4305,4305,578
|
|
20240409,092700,25656635,4310,4310,4310,4310,0
|
|
20240409,092600,25656635,4310,4305,4310,4305,20
|
|
20240409,092500,25570480,4300,4300,4300,4300,0
|
|
20240409,092400,25570480,4300,4310,4310,4300,1000
|
|
20240409,092300,21267765,4320,4320,4320,4320,10
|
|
20240409,092200,21224565,4320,4320,4320,4320,0
|
|
20240409,092100,21224565,4320,4320,4320,4320,1151
|
|
20240409,092000,16252245,4320,4320,4320,4320,871
|
|
20240409,091900,12489525,4320,4320,4320,4320,0
|
|
20240409,091800,12489525,4320,4315,4320,4315,20
|
|
20240409,091700,12403200,4320,4320,4320,4320,0
|
|
20240409,091600,12403200,4320,4320,4320,4320,21
|
|
20240409,091500,12312480,4320,4320,4320,4320,0
|
|
20240409,091400,12312480,4320,4310,4320,4310,2
|
|
20240409,091300,12303850,4320,4320,4320,4320,46
|
|
20240409,091200,12105130,4320,4320,4320,4320,16
|
|
20240409,091100,12036010,4320,4320,4320,4320,0
|
|
20240409,091000,12036010,4320,4320,4320,4320,2
|
|
20240409,090900,12027370,4320,4290,4320,4290,49
|
|
20240409,090800,11816830,4290,4280,4290,4280,104
|
|
20240409,090700,11371475,4270,4270,4270,4270,2
|
|
20240409,090600,11362935,4285,4285,4285,4285,0
|
|
20240409,090500,11362935,4285,4285,4285,4285,2
|
|
20240409,090400,11354365,4285,4285,4285,4285,25
|
|
20240409,090300,11247240,4290,4280,4290,4230,2194
|
|
20240409,090200,1927110,4325,4300,4325,4300,46
|
|
20240409,090100,1729110,4300,4300,4300,4300,0
|
|
20240409,090000,1729110,4300,4265,4300,4265,405
|