662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195900,337055425,3075,3075,3075,3075,2492
|
|
20240409,195800,337055425,3075,3075,3075,3075,0
|
|
20240409,195700,337055425,3075,3075,3075,3075,0
|
|
20240409,195600,337055425,3075,3075,3075,3075,0
|
|
20240409,195500,337055425,3075,3075,3075,3075,0
|
|
20240409,195400,337055425,3075,3075,3075,3075,0
|
|
20240409,195300,337055425,3075,3075,3075,3075,0
|
|
20240409,195200,337055425,3075,3075,3075,3075,0
|
|
20240409,195100,337055425,3075,3075,3075,3075,0
|
|
20240409,195000,337055425,3075,3075,3075,3075,0
|
|
20240409,194900,337055425,3075,3075,3075,3075,0
|
|
20240409,194800,337055425,3075,3075,3075,3075,0
|
|
20240409,194700,337055425,3075,3075,3075,3075,0
|
|
20240409,194600,337055425,3075,3075,3075,3075,0
|
|
20240409,194500,337055425,3075,3075,3075,3075,0
|
|
20240409,194400,337055425,3075,3075,3075,3075,0
|
|
20240409,194300,337055425,3075,3075,3075,3075,0
|
|
20240409,194200,337055425,3075,3075,3075,3075,0
|
|
20240409,194100,337055425,3075,3075,3075,3075,0
|
|
20240409,194000,337055425,3075,3075,3075,3075,0
|
|
20240409,193900,337055425,3075,3075,3075,3075,0
|
|
20240409,193800,337055425,3075,3075,3075,3075,0
|
|
20240409,193700,337055425,3075,3075,3075,3075,0
|
|
20240409,193600,337055425,3075,3075,3075,3075,0
|
|
20240409,193500,337055425,3075,3075,3075,3075,0
|
|
20240409,193400,337055425,3075,3075,3075,3075,0
|
|
20240409,193300,337055425,3075,3075,3075,3075,0
|
|
20240409,193200,337055425,3075,3075,3075,3075,0
|
|
20240409,193100,337055425,3075,3075,3075,3075,0
|
|
20240409,193000,337055425,3075,3075,3075,3075,0
|
|
20240409,192900,337055425,3075,3075,3075,3075,2492
|
|
20240409,192800,337055425,3075,3075,3075,3075,0
|
|
20240409,192700,337055425,3075,3075,3075,3075,0
|
|
20240409,192600,337055425,3075,3075,3075,3075,0
|
|
20240409,192500,337055425,3075,3075,3075,3075,0
|
|
20240409,192400,337055425,3075,3075,3075,3075,0
|
|
20240409,192300,337055425,3075,3075,3075,3075,0
|
|
20240409,192200,337055425,3075,3075,3075,3075,0
|
|
20240409,192100,337055425,3075,3075,3075,3075,0
|
|
20240409,192000,337055425,3075,3075,3075,3075,0
|
|
20240409,191900,337055425,3075,3075,3075,3075,0
|
|
20240409,191800,337055425,3075,3075,3075,3075,0
|
|
20240409,191700,337055425,3075,3075,3075,3075,0
|
|
20240409,191600,337055425,3075,3075,3075,3075,0
|
|
20240409,191500,337055425,3075,3075,3075,3075,0
|
|
20240409,191400,337055425,3075,3075,3075,3075,0
|
|
20240409,191300,337055425,3075,3075,3075,3075,0
|
|
20240409,191200,337055425,3075,3075,3075,3075,0
|
|
20240409,191100,337055425,3075,3075,3075,3075,0
|
|
20240409,191000,337055425,3075,3075,3075,3075,0
|
|
20240409,190900,337055425,3075,3075,3075,3075,0
|
|
20240409,190800,337055425,3075,3075,3075,3075,0
|
|
20240409,190700,337055425,3075,3075,3075,3075,0
|
|
20240409,190600,337055425,3075,3075,3075,3075,0
|
|
20240409,190500,337055425,3075,3075,3075,3075,0
|
|
20240409,190400,337055425,3075,3075,3075,3075,0
|
|
20240409,190300,337055425,3075,3075,3075,3075,0
|
|
20240409,190200,337055425,3075,3075,3075,3075,0
|
|
20240409,190100,337055425,3075,3075,3075,3075,0
|
|
20240409,190000,337055425,3075,3075,3075,3075,0
|
|
20240409,185900,337055425,3075,3075,3075,3075,2492
|
|
20240409,185800,337055425,3075,3075,3075,3075,0
|
|
20240409,185700,337055425,3075,3075,3075,3075,0
|
|
20240409,185600,337055425,3075,3075,3075,3075,0
|
|
20240409,185500,337055425,3075,3075,3075,3075,0
|
|
20240409,185400,337055425,3075,3075,3075,3075,0
|
|
20240409,185300,337055425,3075,3075,3075,3075,0
|
|
20240409,185200,337055425,3075,3075,3075,3075,0
|
|
20240409,185100,337055425,3075,3075,3075,3075,0
|
|
20240409,185000,337055425,3075,3075,3075,3075,0
|
|
20240409,184900,337055425,3075,3075,3075,3075,0
|
|
20240409,184800,337055425,3075,3075,3075,3075,0
|
|
20240409,184700,337055425,3075,3075,3075,3075,0
|
|
20240409,184600,337055425,3075,3075,3075,3075,0
|
|
20240409,184500,337055425,3075,3075,3075,3075,0
|
|
20240409,184400,337055425,3075,3075,3075,3075,0
|
|
20240409,184300,337055425,3075,3075,3075,3075,0
|
|
20240409,184200,337055425,3075,3075,3075,3075,0
|
|
20240409,184100,337055425,3075,3075,3075,3075,0
|
|
20240409,184000,337055425,3075,3075,3075,3075,0
|
|
20240409,183900,337055425,3075,3075,3075,3075,0
|
|
20240409,183800,337055425,3075,3075,3075,3075,0
|
|
20240409,183700,337055425,3075,3075,3075,3075,0
|
|
20240409,183600,337055425,3075,3075,3075,3075,0
|
|
20240409,183500,337055425,3075,3075,3075,3075,0
|
|
20240409,183400,337055425,3075,3075,3075,3075,0
|
|
20240409,183300,337055425,3075,3075,3075,3075,0
|
|
20240409,183200,337055425,3075,3075,3075,3075,0
|
|
20240409,183100,337055425,3075,3075,3075,3075,0
|
|
20240409,183000,337055425,3075,3075,3075,3075,0
|
|
20240409,182900,337055425,3075,3075,3075,3075,2492
|
|
20240409,182800,337055425,3075,3075,3075,3075,0
|
|
20240409,182700,337055425,3075,3075,3075,3075,0
|
|
20240409,182600,337055425,3075,3075,3075,3075,0
|
|
20240409,182500,337055425,3075,3075,3075,3075,0
|
|
20240409,182400,337055425,3075,3075,3075,3075,0
|
|
20240409,182300,337055425,3075,3075,3075,3075,0
|
|
20240409,182200,337055425,3075,3075,3075,3075,0
|
|
20240409,182100,337055425,3075,3075,3075,3075,0
|
|
20240409,182000,337055425,3075,3075,3075,3075,0
|
|
20240409,181900,337055425,3075,3075,3075,3075,0
|
|
20240409,181800,337055425,3075,3075,3075,3075,0
|
|
20240409,181700,337055425,3075,3075,3075,3075,0
|
|
20240409,181600,337055425,3075,3075,3075,3075,0
|
|
20240409,181500,337055425,3075,3075,3075,3075,0
|
|
20240409,181400,337055425,3075,3075,3075,3075,0
|
|
20240409,181300,337055425,3075,3075,3075,3075,0
|
|
20240409,181200,337055425,3075,3075,3075,3075,0
|
|
20240409,181100,337055425,3075,3075,3075,3075,0
|
|
20240409,181000,337055425,3075,3075,3075,3075,0
|
|
20240409,180900,337055425,3075,3075,3075,3075,0
|
|
20240409,180800,337055425,3075,3075,3075,3075,0
|
|
20240409,180700,337055425,3075,3075,3075,3075,0
|
|
20240409,180600,337055425,3075,3075,3075,3075,0
|
|
20240409,180500,337055425,3075,3075,3075,3075,0
|
|
20240409,180400,337055425,3075,3075,3075,3075,0
|
|
20240409,180300,337055425,3075,3075,3075,3075,0
|
|
20240409,180200,337055425,3075,3075,3075,3075,0
|
|
20240409,180100,337055425,3075,3075,3075,3075,0
|
|
20240409,180000,337055425,3075,3075,3075,3075,0
|
|
20240409,175900,337055425,3075,3075,3075,3075,2492
|
|
20240409,175800,337055425,3075,3075,3075,3075,0
|
|
20240409,175700,337055425,3075,3075,3075,3075,0
|
|
20240409,175600,337055425,3075,3075,3075,3075,0
|
|
20240409,175500,337055425,3075,3075,3075,3075,0
|
|
20240409,175400,337055425,3075,3075,3075,3075,0
|
|
20240409,175300,337055425,3075,3075,3075,3075,0
|
|
20240409,175200,337055425,3075,3075,3075,3075,0
|
|
20240409,175100,337055425,3075,3075,3075,3075,0
|
|
20240409,175000,337055425,3075,3075,3075,3075,0
|
|
20240409,174900,337055425,3075,3075,3075,3075,0
|
|
20240409,174800,337055425,3075,3075,3075,3075,0
|
|
20240409,174700,337055425,3075,3075,3075,3075,0
|
|
20240409,174600,337055425,3075,3075,3075,3075,0
|
|
20240409,174500,337055425,3075,3075,3075,3075,0
|
|
20240409,174400,337055425,3075,3075,3075,3075,0
|
|
20240409,174300,337055425,3075,3075,3075,3075,0
|
|
20240409,174200,337055425,3075,3075,3075,3075,0
|
|
20240409,174100,337055425,3075,3075,3075,3075,0
|
|
20240409,174000,337055425,3075,3075,3075,3075,0
|
|
20240409,173900,337055425,3075,3075,3075,3075,0
|
|
20240409,173800,337055425,3075,3075,3075,3075,0
|
|
20240409,173700,337055425,3075,3075,3075,3075,0
|
|
20240409,173600,337055425,3075,3075,3075,3075,0
|
|
20240409,173500,337055425,3075,3075,3075,3075,0
|
|
20240409,173400,337055425,3075,3075,3075,3075,0
|
|
20240409,173300,337055425,3075,3075,3075,3075,0
|
|
20240409,173200,337055425,3075,3075,3075,3075,0
|
|
20240409,173100,337055425,3075,3075,3075,3075,0
|
|
20240409,173000,337055425,3075,3075,3075,3075,0
|
|
20240409,172900,337055425,3075,3075,3075,3075,2492
|
|
20240409,172800,337055425,3075,3075,3075,3075,0
|
|
20240409,172700,337055425,3075,3075,3075,3075,0
|
|
20240409,172600,337055425,3075,3075,3075,3075,0
|
|
20240409,172500,337055425,3075,3075,3075,3075,0
|
|
20240409,172400,337055425,3075,3075,3075,3075,0
|
|
20240409,172300,337055425,3075,3075,3075,3075,0
|
|
20240409,172200,337055425,3075,3075,3075,3075,0
|
|
20240409,172100,337055425,3075,3075,3075,3075,0
|
|
20240409,172000,337055425,3075,3075,3075,3075,0
|
|
20240409,171900,337055425,3075,3075,3075,3075,0
|
|
20240409,171800,337055425,3075,3075,3075,3075,0
|
|
20240409,171700,337055425,3075,3075,3075,3075,0
|
|
20240409,171600,337055425,3075,3075,3075,3075,0
|
|
20240409,171500,337055425,3075,3075,3075,3075,0
|
|
20240409,171400,337055425,3075,3075,3075,3075,0
|
|
20240409,171300,337055425,3075,3075,3075,3075,0
|
|
20240409,171200,337055425,3075,3075,3075,3075,0
|
|
20240409,171100,337055425,3075,3075,3075,3075,0
|
|
20240409,171000,337055425,3075,3075,3075,3075,0
|
|
20240409,170900,337055425,3075,3075,3075,3075,0
|
|
20240409,170800,337055425,3075,3075,3075,3075,0
|
|
20240409,170700,337055425,3075,3075,3075,3075,0
|
|
20240409,170600,337055425,3075,3075,3075,3075,0
|
|
20240409,170500,337055425,3075,3075,3075,3075,0
|
|
20240409,170400,337055425,3075,3075,3075,3075,0
|
|
20240409,170300,337055425,3075,3075,3075,3075,0
|
|
20240409,170200,337055425,3075,3075,3075,3075,0
|
|
20240409,170100,337055425,3075,3075,3075,3075,0
|
|
20240409,170000,337055425,3075,3075,3075,3075,0
|
|
20240409,165900,337055425,3075,3075,3075,3075,2492
|
|
20240409,165800,337055425,3075,3075,3075,3075,0
|
|
20240409,165700,337055425,3075,3075,3075,3075,0
|
|
20240409,165600,337055425,3075,3075,3075,3075,0
|
|
20240409,165500,337055425,3075,3075,3075,3075,0
|
|
20240409,165400,337055425,3075,3075,3075,3075,0
|
|
20240409,165300,337055425,3075,3075,3075,3075,0
|
|
20240409,165200,337055425,3075,3075,3075,3075,0
|
|
20240409,165100,337055425,3075,3075,3075,3075,0
|
|
20240409,165000,337055425,3075,3075,3075,3075,0
|
|
20240409,164900,337055425,3075,3075,3075,3075,0
|
|
20240409,164800,337055425,3075,3075,3075,3075,0
|
|
20240409,164700,337055425,3075,3075,3075,3075,0
|
|
20240409,164600,337055425,3075,3075,3075,3075,0
|
|
20240409,164500,337055425,3075,3075,3075,3075,0
|
|
20240409,164400,337055425,3075,3075,3075,3075,0
|
|
20240409,164300,337055425,3075,3075,3075,3075,0
|
|
20240409,164200,337055425,3075,3075,3075,3075,0
|
|
20240409,164100,337055425,3075,3075,3075,3075,0
|
|
20240409,164000,337055425,3075,3075,3075,3075,0
|
|
20240409,163900,337055425,3075,3075,3075,3075,0
|
|
20240409,163800,337055425,3075,3075,3075,3075,0
|
|
20240409,163700,337055425,3075,3075,3075,3075,0
|
|
20240409,163600,337055425,3075,3075,3075,3075,0
|
|
20240409,163500,337055425,3075,3075,3075,3075,0
|
|
20240409,163400,337055425,3075,3075,3075,3075,0
|
|
20240409,163300,337055425,3075,3075,3075,3075,0
|
|
20240409,163200,337055425,3075,3075,3075,3075,0
|
|
20240409,163100,337055425,3075,3075,3075,3075,0
|
|
20240409,163000,337055425,3075,3075,3075,3075,0
|
|
20240409,162900,337055425,3075,3075,3075,3075,2492
|
|
20240409,162800,337055425,3075,3075,3075,3075,0
|
|
20240409,162700,337055425,3075,3075,3075,3075,0
|
|
20240409,162600,337055425,3075,3075,3075,3075,0
|
|
20240409,162500,337055425,3075,3075,3075,3075,0
|
|
20240409,162400,337055425,3075,3075,3075,3075,0
|
|
20240409,162300,337055425,3075,3075,3075,3075,0
|
|
20240409,162200,337055425,3075,3075,3075,3075,0
|
|
20240409,162100,337055425,3075,3075,3075,3075,0
|
|
20240409,162000,337055425,3075,3075,3075,3075,0
|
|
20240409,161900,337055425,3075,3075,3075,3075,0
|
|
20240409,161800,337055425,3075,3075,3075,3075,0
|
|
20240409,161700,337055425,3075,3075,3075,3075,0
|
|
20240409,161600,337055425,3075,3075,3075,3075,0
|
|
20240409,161500,337055425,3075,3075,3075,3075,0
|
|
20240409,161400,337055425,3075,3075,3075,3075,0
|
|
20240409,161300,337055425,3075,3075,3075,3075,0
|
|
20240409,161200,337055425,3075,3075,3075,3075,0
|
|
20240409,161100,337055425,3075,3075,3075,3075,0
|
|
20240409,161000,337055425,3075,3075,3075,3075,0
|
|
20240409,160900,337055425,3075,3075,3075,3075,0
|
|
20240409,160800,337055425,3075,3075,3075,3075,0
|
|
20240409,160700,337055425,3075,3075,3075,3075,0
|
|
20240409,160600,337055425,3075,3075,3075,3075,0
|
|
20240409,160500,337055425,3075,3075,3075,3075,0
|
|
20240409,160400,337055425,3075,3075,3075,3075,0
|
|
20240409,160300,337055425,3075,3075,3075,3075,0
|
|
20240409,160200,337055425,3075,3075,3075,3075,0
|
|
20240409,160100,337055425,3075,3075,3075,3075,0
|
|
20240409,160000,337055425,3075,3075,3075,3075,0
|
|
20240409,155900,337055425,3075,3075,3075,3075,2492
|
|
20240409,155800,337055425,3075,3075,3075,3075,0
|
|
20240409,155700,337055425,3075,3075,3075,3075,0
|
|
20240409,155600,337055425,3075,3075,3075,3075,0
|
|
20240409,155500,337055425,3075,3075,3075,3075,0
|
|
20240409,155400,337055425,3075,3075,3075,3075,0
|
|
20240409,155300,337055425,3075,3075,3075,3075,0
|
|
20240409,155200,337055425,3075,3075,3075,3075,0
|
|
20240409,155100,337055425,3075,3075,3075,3075,0
|
|
20240409,155000,337055425,3075,3075,3075,3075,0
|
|
20240409,154900,337055425,3075,3075,3075,3075,0
|
|
20240409,154800,337055425,3075,3075,3075,3075,0
|
|
20240409,154700,337055425,3075,3075,3075,3075,0
|
|
20240409,154600,337055425,3075,3075,3075,3075,0
|
|
20240409,154500,337055425,3075,3075,3075,3075,0
|
|
20240409,154400,337055425,3075,3075,3075,3075,0
|
|
20240409,154300,337055425,3075,3075,3075,3075,0
|
|
20240409,154200,337055425,3075,3075,3075,3075,0
|
|
20240409,154100,337055425,3075,3075,3075,3075,0
|
|
20240409,154000,337055425,3075,3075,3075,3075,0
|
|
20240409,153900,337055425,3075,3075,3075,3075,0
|
|
20240409,153800,337055425,3075,3075,3075,3075,0
|
|
20240409,153700,337055425,3075,3075,3075,3075,0
|
|
20240409,153600,337055425,3075,3075,3075,3075,0
|
|
20240409,153500,337055425,3075,3075,3075,3075,0
|
|
20240409,153400,337055425,3075,3075,3075,3075,0
|
|
20240409,153300,337055425,3075,3075,3075,3075,0
|
|
20240409,153200,337055425,3075,3075,3075,3075,0
|
|
20240409,153100,337055425,3075,3075,3075,3075,0
|
|
20240409,153000,337055425,3075,3075,3075,3075,2492
|
|
20240409,152900,329392525,3065,3065,3065,3065,0
|
|
20240409,152800,329392525,3065,3065,3065,3065,0
|
|
20240409,152700,329392525,3065,3065,3065,3065,0
|
|
20240409,152600,329392525,3065,3065,3065,3065,0
|
|
20240409,152500,329392525,3065,3065,3065,3065,0
|
|
20240409,152400,329392525,3065,3065,3065,3065,0
|
|
20240409,152300,329392525,3065,3065,3065,3065,0
|
|
20240409,152200,329392525,3065,3065,3065,3065,0
|
|
20240409,152100,329392525,3065,3065,3065,3065,0
|
|
20240409,152000,329392525,3065,3065,3065,3065,0
|
|
20240409,151900,329392525,3065,3075,3080,3065,1612
|
|
20240409,151800,324437060,3075,3070,3075,3070,414
|
|
20240409,151700,323164030,3070,3070,3070,3070,512
|
|
20240409,151600,321592190,3075,3075,3075,3075,2
|
|
20240409,151500,321586040,3070,3075,3075,3070,974
|
|
20240409,151400,318591170,3075,3075,3075,3075,5
|
|
20240409,151300,318575795,3075,3070,3075,3070,728
|
|
20240409,151200,316340820,3070,3070,3070,3070,455
|
|
20240409,151100,314943970,3065,3070,3070,3065,73
|
|
20240409,151000,314720165,3070,3070,3070,3070,388
|
|
20240409,150900,313529005,3070,3070,3070,3070,158
|
|
20240409,150800,313043945,3070,3070,3070,3070,53
|
|
20240409,150700,312881235,3070,3070,3070,3070,235
|
|
20240409,150600,312159785,3070,3070,3070,3070,190
|
|
20240409,150500,311576485,3070,3070,3070,3070,112
|
|
20240409,150400,311232645,3070,3070,3070,3070,9
|
|
20240409,150300,311205015,3070,3070,3070,3070,41
|
|
20240409,150200,311079145,3070,3070,3070,3070,11
|
|
20240409,150100,311045375,3070,3070,3070,3065,54
|
|
20240409,150000,310879845,3070,3070,3070,3065,22
|
|
20240409,145900,310812370,3070,3070,3070,3070,22
|
|
20240409,145800,310744830,3070,3070,3070,3070,121
|
|
20240409,145700,310373360,3070,3070,3070,3070,12
|
|
20240409,145600,310336520,3065,3065,3065,3065,1175
|
|
20240409,145500,306735145,3065,3070,3070,3065,13
|
|
20240409,145400,306695240,3070,3065,3070,3065,5
|
|
20240409,145300,306679895,3070,3070,3070,3070,409
|
|
20240409,145200,305424265,3070,3070,3070,3070,4
|
|
20240409,145100,305411985,3070,3070,3070,3065,250
|
|
20240409,145000,304645545,3070,3065,3070,3065,9
|
|
20240409,144900,304617920,3070,3070,3070,3060,9272
|
|
20240409,144800,276209450,3070,3070,3070,3065,94
|
|
20240409,144700,275921290,3070,3070,3070,3070,4
|
|
20240409,144600,275909010,3070,3070,3070,3070,308
|
|
20240409,144500,274963450,3070,3070,3070,3070,18
|
|
20240409,144400,274908190,3070,3070,3070,3070,9
|
|
20240409,144300,274880560,3070,3070,3070,3070,6
|
|
20240409,144200,274862140,3070,3070,3070,3065,620
|
|
20240409,144100,272960240,3065,3070,3070,3065,272
|
|
20240409,144000,272126200,3070,3070,3070,3070,59
|
|
20240409,143900,271945070,3070,3070,3070,3070,8
|
|
20240409,143800,271920510,3065,3070,3070,3065,770
|
|
20240409,143700,269559840,3070,3070,3070,3070,8
|
|
20240409,143600,269535280,3075,3070,3075,3070,212
|
|
20240409,143500,268884400,3070,3075,3075,3070,24
|
|
20240409,143400,268810660,3070,3070,3070,3070,69
|
|
20240409,143300,268598830,3075,3070,3075,3070,164
|
|
20240409,143200,268095330,3070,3070,3070,3070,17
|
|
20240409,143100,268043140,3070,3070,3070,3065,154
|
|
20240409,143000,267570680,3070,3070,3070,3070,319
|
|
20240409,142900,266591350,3070,3070,3070,3065,157
|
|
20240409,142800,266109595,3070,3070,3070,3070,11
|
|
20240409,142700,266075825,3075,3070,3075,3070,8
|
|
20240409,142600,266051245,3070,3070,3075,3070,308
|
|
20240409,142500,265105670,3070,3070,3070,3070,24
|
|
20240409,142400,265031990,3070,3070,3070,3070,53
|
|
20240409,142300,264869280,3070,3070,3070,3070,397
|
|
20240409,142200,263650490,3070,3070,3075,3070,47
|
|
20240409,142100,263506165,3075,3070,3075,3070,215
|
|
20240409,142000,262845955,3070,3070,3075,3070,26
|
|
20240409,141900,262766090,3075,3070,3075,3070,144
|
|
20240409,141800,262323975,3070,3070,3075,3070,111
|
|
20240409,141700,261983130,3070,3075,3075,3070,6
|
|
20240409,141600,261964695,3070,3070,3075,3070,157
|
|
20240409,141500,261482700,3075,3070,3075,3070,683
|
|
20240409,141400,259385865,3070,3070,3070,3070,13
|
|
20240409,141300,259345955,3070,3070,3070,3070,17
|
|
20240409,141200,259293765,3070,3070,3070,3070,12
|
|
20240409,141100,259256925,3070,3070,3070,3070,25
|
|
20240409,141000,259180175,3070,3070,3070,3070,9
|
|
20240409,140900,259152545,3070,3070,3070,3070,18
|
|
20240409,140800,259097285,3070,3070,3070,3070,7
|
|
20240409,140700,259075795,3070,3075,3075,3070,1296
|
|
20240409,140600,255097030,3070,3075,3075,3070,164
|
|
20240409,140500,254593525,3070,3070,3075,3070,80
|
|
20240409,140400,254347875,3075,3070,3075,3070,121
|
|
20240409,140300,253976350,3070,3075,3075,3070,61
|
|
20240409,140200,253789050,3075,3070,3075,3070,248
|
|
20240409,140100,253026660,3070,3075,3075,3070,164
|
|
20240409,140000,252523145,3075,3075,3075,3070,74
|
|
20240409,135900,252295910,3070,3070,3075,3070,475
|
|
20240409,135800,250836150,3070,3075,3080,3070,349
|
|
20240409,135700,249761695,3075,3070,3075,3070,163
|
|
20240409,135600,249261160,3075,3070,3075,3070,96
|
|
20240409,135500,248966295,3075,3075,3075,3070,85
|
|
20240409,135400,248705270,3075,3070,3075,3070,388
|
|
20240409,135300,247514060,3070,3070,3075,3070,70
|
|
20240409,135200,247299140,3070,3075,3075,3070,38
|
|
20240409,135100,247182440,3070,3070,3075,3070,183
|
|
20240409,135000,246620585,3070,3075,3075,3070,574
|
|
20240409,134900,244858365,3070,3075,3075,3070,151
|
|
20240409,134800,244394735,3070,3075,3075,3070,127
|
|
20240409,134700,244004340,3075,3070,3075,3070,311
|
|
20240409,134600,243048900,3070,3075,3075,3070,203
|
|
20240409,134500,242425005,3070,3075,3075,3070,256
|
|
20240409,134400,241637955,3070,3070,3070,3070,253
|
|
20240409,134300,240861245,3070,3075,3075,3070,59
|
|
20240409,134200,240680050,3075,3070,3075,3070,211
|
|
20240409,134100,240032200,3070,3075,3075,3070,53
|
|
20240409,134000,239869285,3070,3075,3075,3070,76
|
|
20240409,133900,239635950,3075,3070,3075,3070,171
|
|
20240409,133800,239110965,3075,3075,3075,3075,22
|
|
20240409,133700,239043315,3075,3070,3075,3070,264
|
|
20240409,133600,238232720,3070,3070,3075,3070,42
|
|
20240409,133500,238103755,3075,3070,3075,3070,8
|
|
20240409,133400,238079175,3075,3070,3075,3070,423
|
|
20240409,133300,236780520,3075,3070,3075,3070,144
|
|
20240409,133200,236338370,3070,3070,3075,3070,269
|
|
20240409,133100,235512495,3070,3075,3075,3070,101
|
|
20240409,133000,235202310,3070,3070,3075,3070,93
|
|
20240409,132900,234916755,3070,3070,3075,3070,910
|
|
20240409,132800,232123005,3070,3070,3075,3070,121
|
|
20240409,132700,231751510,3075,3070,3075,3070,147
|
|
20240409,132600,231300185,3070,3075,3075,3070,33
|
|
20240409,132500,231198860,3075,3070,3075,3070,178
|
|
20240409,132400,230652355,3070,3070,3075,3070,84
|
|
20240409,132300,230394435,3075,3070,3075,3070,36
|
|
20240409,132200,230283870,3075,3075,3075,3070,145
|
|
20240409,132100,229838685,3070,3075,3075,3070,75
|
|
20240409,132000,229608390,3075,3070,3075,3070,136
|
|
20240409,131900,229190850,3070,3075,3075,3070,95
|
|
20240409,131800,228899110,3070,3070,3075,3070,194
|
|
20240409,131700,228303515,3070,3070,3075,3070,508
|
|
20240409,131600,226743940,3070,3070,3070,3065,3711
|
|
20240409,131500,215367165,3070,3065,3070,3065,44
|
|
20240409,131400,215232290,3070,3070,3070,3070,126
|
|
20240409,131300,214845470,3070,3070,3070,3070,14
|
|
20240409,131200,214802490,3070,3070,3070,3070,11
|
|
20240409,131100,214768720,3070,3070,3070,3070,109
|
|
20240409,131000,214434090,3070,3070,3070,3065,103
|
|
20240409,130900,214118090,3070,3070,3070,3070,7
|
|
20240409,130800,214096600,3070,3065,3070,3065,2258
|
|
20240409,130700,207174540,3070,3070,3075,3070,12794
|
|
20240409,130600,167895925,3070,3075,3075,3070,150
|
|
20240409,130500,167435105,3070,3075,3075,3070,270
|
|
20240409,130400,166605650,3075,3075,3075,3070,26
|
|
20240409,130300,166525765,3075,3070,3075,3070,1467
|
|
20240409,130200,162022050,3075,3070,3075,3070,36
|
|
20240409,130100,161911515,3075,3070,3075,3070,132
|
|
20240409,130000,161506230,3070,3070,3075,3070,483
|
|
20240409,125900,160023405,3075,3075,3075,3075,16
|
|
20240409,125800,159974205,3075,3075,3075,3070,164
|
|
20240409,125700,159470680,3075,3070,3075,3070,130
|
|
20240409,125600,159071310,3070,3070,3075,3070,65
|
|
20240409,125500,158871725,3070,3070,3075,3070,161
|
|
20240409,125400,158377390,3075,3070,3075,3070,50
|
|
20240409,125300,158223775,3070,3075,3075,3070,181
|
|
20240409,125200,157668050,3070,3070,3075,3070,89
|
|
20240409,125100,157394780,3070,3075,3075,3070,146
|
|
20240409,125000,156946495,3075,3075,3075,3070,114
|
|
20240409,124900,156596465,3075,3070,3075,3070,34
|
|
20240409,124800,156492065,3075,3070,3075,3070,174
|
|
20240409,124700,155957840,3075,3075,3075,3070,85
|
|
20240409,124600,155696835,3070,3070,3075,3070,167
|
|
20240409,124500,155184115,3075,3070,3075,3070,41
|
|
20240409,124400,155058070,3075,3075,3075,3070,195
|
|
20240409,124300,154459330,3070,3070,3080,3070,25
|
|
20240409,124200,154382520,3080,3075,3080,3070,59
|
|
20240409,124100,154201160,3070,3075,3075,3070,205
|
|
20240409,124000,153571770,3070,3070,3075,3070,13
|
|
20240409,123900,153531840,3075,3070,3075,3070,206
|
|
20240409,123800,152899355,3070,3070,3075,3070,51
|
|
20240409,123700,152742740,3070,3075,3080,3070,123
|
|
20240409,123600,152365030,3070,3080,3080,3070,153
|
|
20240409,123500,151894640,3080,3075,3080,3070,60
|
|
20240409,123400,151710150,3070,3070,3075,3070,228
|
|
20240409,123300,151010155,3070,3070,3075,3070,67
|
|
20240409,123200,150804265,3070,3075,3075,3070,124
|
|
20240409,123100,150423550,3075,3080,3080,3070,68
|
|
20240409,123000,150214740,3080,3075,3080,3070,68
|
|
20240409,122900,150005875,3070,3075,3075,3070,176
|
|
20240409,122800,149465445,3070,3070,3075,3070,78
|
|
20240409,122700,149225965,3070,3075,3075,3070,6
|
|
20240409,122600,149207525,3070,3070,3075,3070,165
|
|
20240409,122500,148700950,3075,3075,3080,3070,1066
|
|
20240409,122400,145418340,3070,3075,3080,3070,13126
|
|
20240409,122300,104991710,3080,3075,3080,3070,209
|
|
20240409,122200,104348845,3070,3075,3075,3070,171
|
|
20240409,122100,103823535,3075,3075,3080,3075,88
|
|
20240409,122000,103552865,3075,3075,3080,3075,178
|
|
20240409,121900,103005425,3080,3075,3080,3070,182
|
|
20240409,121800,102446505,3070,3070,3075,3070,368
|
|
20240409,121700,101316720,3075,3070,3075,3070,162
|
|
20240409,121600,100819360,3075,3075,3080,3075,539
|
|
20240409,121500,99161870,3080,3075,3080,3075,259
|
|
20240409,121400,98365395,3075,3080,3080,3075,19
|
|
20240409,121300,98306955,3080,3080,3080,3075,655
|
|
20240409,121200,96292785,3075,3075,3080,3075,250
|
|
20240409,121100,95523995,3080,3075,3080,3075,12
|
|
20240409,121000,95487055,3075,3080,3080,3075,44
|
|
20240409,120900,95351720,3075,3075,3080,3075,180
|
|
20240409,120800,94798195,3075,3080,3080,3075,50
|
|
20240409,120700,94644385,3075,3075,3080,3075,210
|
|
20240409,120600,93998595,3080,3075,3080,3075,137
|
|
20240409,120500,93577230,3075,3075,3080,3075,165
|
|
20240409,120400,93069830,3080,3075,3080,3075,68
|
|
20240409,120300,92860520,3080,3075,3080,3075,198
|
|
20240409,120200,92251635,3080,3080,3080,3075,179
|
|
20240409,120100,91701105,3080,3075,3080,3075,13
|
|
20240409,120000,91661095,3075,3075,3080,3075,89
|
|
20240409,115900,91387400,3080,3075,3080,3075,140
|
|
20240409,115800,90956880,3080,3075,3080,3075,88
|
|
20240409,115700,90686220,3070,3080,3080,3070,316
|
|
20240409,115600,89714460,3080,3070,3080,3070,54
|
|
20240409,115500,89548520,3070,3075,3075,3070,127
|
|
20240409,115400,89158610,3075,3070,3075,3070,219
|
|
20240409,115300,88485740,3070,3070,3075,3070,126
|
|
20240409,115200,88098880,3070,3075,3075,3070,57
|
|
20240409,115100,87923850,3070,3080,3080,3070,12
|
|
20240409,115000,87886970,3080,3075,3080,3070,263
|
|
20240409,114900,87078500,3075,3075,3075,3070,477
|
|
20240409,114800,85612065,3070,3070,3075,3070,146
|
|
20240409,114700,85163810,3075,3075,3075,3070,108
|
|
20240409,114600,84832045,3075,3070,3075,3070,47
|
|
20240409,114500,84687685,3075,3075,3075,3070,258
|
|
20240409,114400,83895200,3075,3075,3075,3070,82
|
|
20240409,114300,83643380,3070,3070,3075,3070,173
|
|
20240409,114200,83112230,3075,3070,3075,3070,9
|
|
20240409,114100,83084570,3075,3070,3075,3070,208
|
|
20240409,114000,82445880,3070,3075,3075,3070,137
|
|
20240409,113900,82024900,3075,3075,3080,3075,16
|
|
20240409,113800,81975685,3075,3080,3080,3070,216
|
|
20240409,113700,81312290,3080,3080,3080,3080,224
|
|
20240409,113600,80622370,3070,3070,3080,3070,289
|
|
20240409,113500,79734780,3070,3075,3080,3070,125
|
|
20240409,113400,79350305,3080,3075,3080,3075,72
|
|
20240409,113300,79128595,3070,3075,3075,3070,270
|
|
20240409,113200,78298900,3075,3070,3075,3070,48
|
|
20240409,113100,78151500,3075,3070,3080,3070,287
|
|
20240409,113000,77269830,3075,3070,3075,3070,76
|
|
20240409,112900,77036145,3075,3070,3075,3070,20
|
|
20240409,112800,76974685,3070,3075,3075,3070,245
|
|
20240409,112700,76222295,3075,3070,3075,3070,52
|
|
20240409,112600,76062615,3070,3070,3075,3070,165
|
|
20240409,112500,75556035,3070,3075,3075,3070,89
|
|
20240409,112400,75282690,3075,3070,3075,3070,128
|
|
20240409,112300,74889680,3070,3075,3075,3070,173
|
|
20240409,112200,74357950,3070,3075,3075,3070,120
|
|
20240409,112100,73989490,3075,3070,3075,3070,149
|
|
20240409,112000,73531990,3070,3080,3080,3070,130
|
|
20240409,111900,73132360,3075,3070,3075,3070,224
|
|
20240409,111800,72443950,3070,3080,3080,3070,248
|
|
20240409,111700,71681095,3075,3080,3080,3075,46
|
|
20240409,111600,71539560,3075,3075,3075,3070,468
|
|
20240409,111500,70101310,3075,3075,3075,3070,47
|
|
20240409,111400,69956915,3070,3075,3075,3070,189
|
|
20240409,111300,69376030,3075,3070,3075,3070,304
|
|
20240409,111200,68442205,3075,3070,3075,3070,145
|
|
20240409,111100,67997015,3075,3075,3075,3070,40
|
|
20240409,111000,67874160,3075,3070,3075,3070,79
|
|
20240409,110900,67631585,3070,3070,3070,3070,210
|
|
20240409,110800,66986885,3075,3075,3075,3070,14
|
|
20240409,110700,66943845,3075,3070,3075,3070,221
|
|
20240409,110600,66265150,3070,3075,3075,3070,33
|
|
20240409,110500,66163775,3070,3075,3075,3070,89
|
|
20240409,110400,65890245,3070,3075,3080,3070,182
|
|
20240409,110300,65331460,3070,3075,3080,3070,499
|
|
20240409,110200,63797205,3070,3070,3075,3070,355
|
|
20240409,110100,62705835,3070,3075,3075,3070,146
|
|
20240409,110000,62257440,3075,3080,3080,3075,1448
|
|
20240409,105900,57804820,3075,3075,3075,3075,319
|
|
20240409,105800,56823895,3075,3075,3075,3075,900
|
|
20240409,105700,54056395,3080,3080,3080,3080,10
|
|
20240409,105600,54025595,3080,3075,3080,3075,202
|
|
20240409,105500,53404435,3075,3075,3075,3075,42
|
|
20240409,105400,53275285,3080,3080,3080,3080,0
|
|
20240409,105300,53275285,3080,3080,3080,3080,62
|
|
20240409,105200,53084325,3075,3075,3075,3075,1
|
|
20240409,105100,53081250,3075,3075,3075,3075,74
|
|
20240409,105000,52853700,3080,3080,3080,3080,1
|
|
20240409,104900,52850620,3075,3075,3075,3075,0
|
|
20240409,104800,52850620,3075,3075,3075,3075,0
|
|
20240409,104700,52850620,3075,3075,3075,3075,10
|
|
20240409,104600,52819870,3075,3075,3075,3075,229
|
|
20240409,104500,52115695,3075,3075,3075,3075,35
|
|
20240409,104400,52008070,3075,3075,3075,3075,1
|
|
20240409,104300,52004995,3075,3075,3075,3075,1
|
|
20240409,104200,52001920,3070,3070,3070,3070,42
|
|
20240409,104100,51872980,3075,3075,3075,3075,11
|
|
20240409,104000,51839155,3075,3075,3075,3075,10
|
|
20240409,103900,51808405,3075,3075,3075,3075,138
|
|
20240409,103800,51384055,3070,3070,3070,3070,87
|
|
20240409,103700,51116965,3070,3075,3075,3070,43
|
|
20240409,103600,50984950,3075,3075,3075,3075,1
|
|
20240409,103500,50981875,3070,3070,3070,3070,0
|
|
20240409,103400,50981875,3070,3070,3070,3070,0
|
|
20240409,103300,50981875,3070,3070,3070,3070,42
|
|
20240409,103200,50852935,3075,3075,3075,3075,1
|
|
20240409,103100,50849860,3075,3075,3075,3075,50
|
|
20240409,103000,50696110,3075,3075,3075,3075,0
|
|
20240409,102900,50696110,3075,3070,3075,3070,45
|
|
20240409,102800,50557945,3070,3070,3070,3070,0
|
|
20240409,102700,50557945,3070,3070,3070,3070,0
|
|
20240409,102600,50557945,3070,3070,3070,3070,0
|
|
20240409,102500,50557945,3070,3070,3070,3070,0
|
|
20240409,102400,50557945,3070,3075,3075,3070,42
|
|
20240409,102300,50429000,3075,3075,3075,3075,0
|
|
20240409,102200,50429000,3075,3075,3075,3075,21
|
|
20240409,102100,50364425,3075,3075,3075,3075,101
|
|
20240409,102000,50053850,3075,3070,3075,3070,78
|
|
20240409,101900,49814210,3075,3075,3075,3075,0
|
|
20240409,101800,49814210,3075,3075,3075,3075,1
|
|
20240409,101700,49811135,3075,3075,3075,3075,1
|
|
20240409,101600,49808060,3075,3075,3075,3075,3
|
|
20240409,101500,49798835,3070,3070,3070,3070,42
|
|
20240409,101400,49669895,3075,3075,3075,3075,0
|
|
20240409,101300,49669895,3075,3075,3075,3075,108
|
|
20240409,101200,49337795,3075,3075,3075,3075,0
|
|
20240409,101100,49337795,3075,3075,3075,3075,19
|
|
20240409,101000,49279370,3080,3075,3080,3075,1007
|
|
20240409,100900,46177845,3075,3075,3075,3075,7
|
|
20240409,100800,46156320,3075,3075,3075,3075,3
|
|
20240409,100700,46147095,3070,3070,3070,3070,0
|
|
20240409,100600,46147095,3070,3075,3075,3070,2181
|
|
20240409,100500,39440730,3080,3080,3080,3080,1
|
|
20240409,100400,39437650,3080,3080,3080,3080,3
|
|
20240409,100300,39428410,3085,3085,3085,3085,4
|
|
20240409,100200,39416070,3085,3080,3085,3075,4481
|
|
20240409,100100,25614580,3080,3085,3085,3080,89
|
|
20240409,100000,25340455,3085,3085,3085,3085,31
|
|
20240409,095900,25244820,3080,3080,3080,3080,35
|
|
20240409,095800,25137020,3080,3080,3080,3080,0
|
|
20240409,095700,25137020,3080,3080,3080,3080,42
|
|
20240409,095600,25007660,3085,3085,3085,3085,0
|
|
20240409,095500,25007660,3085,3085,3085,3085,0
|
|
20240409,095400,25007660,3085,3085,3085,3085,981
|
|
20240409,095300,21981275,3080,3080,3080,3080,42
|
|
20240409,095200,21851915,3085,3085,3085,3085,6
|
|
20240409,095100,21833405,3085,3085,3085,3085,54
|
|
20240409,095000,21666815,3085,3085,3085,3085,14
|
|
20240409,094900,21623625,3085,3085,3085,3085,43
|
|
20240409,094800,21490970,3080,3085,3085,3080,163
|
|
20240409,094700,20988575,3090,3080,3090,3080,84
|
|
20240409,094600,20729585,3085,3085,3085,3080,761
|
|
20240409,094500,18383045,3085,3085,3085,3085,100
|
|
20240409,094400,18074545,3080,3080,3080,3080,42
|
|
20240409,094300,17945185,3085,3085,3085,3085,1
|
|
20240409,094200,17942100,3085,3085,3085,3085,1
|
|
20240409,094100,17939015,3080,3085,3085,3080,57
|
|
20240409,094000,17763450,3085,3085,3085,3085,7
|
|
20240409,093900,17741855,3080,3085,3085,3080,889
|
|
20240409,093800,15003495,3085,3085,3085,3085,2
|
|
20240409,093700,14997325,3085,3085,3085,3085,17
|
|
20240409,093600,14944880,3085,3085,3085,3085,22
|
|
20240409,093500,14877010,3085,3080,3085,3080,56
|
|
20240409,093400,14704460,3085,3085,3085,3085,27
|
|
20240409,093300,14621165,3085,3085,3085,3085,40
|
|
20240409,093200,14497765,3085,3085,3085,3085,1
|
|
20240409,093100,14494680,3080,3080,3080,3080,205
|
|
20240409,093000,13863280,3080,3080,3080,3080,1
|
|
20240409,092900,13860200,3080,3080,3080,3080,67
|
|
20240409,092800,13653840,3080,3080,3080,3080,0
|
|
20240409,092700,13653840,3080,3080,3080,3080,10
|
|
20240409,092600,13623040,3080,3080,3080,3080,1000
|
|
20240409,092500,10543040,3080,3080,3080,3080,0
|
|
20240409,092400,10543040,3080,3080,3080,3080,212
|
|
20240409,092300,9890080,3080,3080,3080,3080,1
|
|
20240409,092200,9887000,3085,3080,3085,3080,563
|
|
20240409,092100,8150260,3080,3080,3080,3080,78
|
|
20240409,092000,7910020,3080,3080,3080,3080,133
|
|
20240409,091900,7500380,3080,3080,3080,3080,0
|
|
20240409,091800,7500380,3080,3085,3085,3080,45
|
|
20240409,091700,7361755,3085,3085,3085,3085,0
|
|
20240409,091600,7361755,3085,3085,3085,3085,14
|
|
20240409,091500,7318565,3085,3085,3085,3085,22
|
|
20240409,091400,7250695,3085,3085,3085,3085,3
|
|
20240409,091300,7241440,3080,3080,3080,3080,0
|
|
20240409,091200,7241440,3080,3080,3080,3080,781
|
|
20240409,091100,4835960,3085,3080,3085,3080,1057
|
|
20240409,091000,1575345,3085,3085,3085,3085,210
|
|
20240409,090900,927495,3080,3080,3080,3080,0
|
|
20240409,090800,927495,3080,3080,3080,3080,0
|
|
20240409,090700,927495,3080,3085,3085,3080,29
|
|
20240409,090600,838160,3080,3080,3080,3080,40
|
|
20240409,090500,714960,3080,3080,3080,3080,27
|
|
20240409,090400,631800,3080,3080,3080,3080,107
|
|
20240409,090300,302240,3080,3080,3080,3080,4
|
|
20240409,090200,289920,3080,3080,3080,3080,8
|
|
20240409,090100,265280,3080,3085,3085,3080,7
|
|
20240409,090000,243715,3085,3085,3085,3085,79
|