618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191500,538262130,4275,4275,4275,4275,5177
|
|
20240405,191400,538262130,4275,4275,4275,4275,0
|
|
20240405,191300,538262130,4275,4275,4275,4275,0
|
|
20240405,191200,538262130,4275,4275,4275,4275,0
|
|
20240405,191100,538262130,4275,4275,4275,4275,0
|
|
20240405,191000,538262130,4275,4275,4275,4275,0
|
|
20240405,190900,538262130,4275,4275,4275,4275,0
|
|
20240405,190800,538262130,4275,4275,4275,4275,0
|
|
20240405,190700,538262130,4275,4275,4275,4275,0
|
|
20240405,190600,538262130,4275,4275,4275,4275,0
|
|
20240405,190500,538262130,4275,4275,4275,4275,0
|
|
20240405,190400,538262130,4275,4275,4275,4275,0
|
|
20240405,190300,538262130,4275,4275,4275,4275,0
|
|
20240405,190200,538262130,4275,4275,4275,4275,0
|
|
20240405,190100,538262130,4275,4275,4275,4275,0
|
|
20240405,190000,538262130,4275,4275,4275,4275,0
|
|
20240405,185900,538262130,4275,4275,4275,4275,0
|
|
20240405,185800,538262130,4275,4275,4275,4275,0
|
|
20240405,185700,538262130,4275,4275,4275,4275,0
|
|
20240405,185600,538262130,4275,4275,4275,4275,0
|
|
20240405,185500,538262130,4275,4275,4275,4275,0
|
|
20240405,185400,538262130,4275,4275,4275,4275,0
|
|
20240405,185300,538262130,4275,4275,4275,4275,0
|
|
20240405,185200,538262130,4275,4275,4275,4275,0
|
|
20240405,185100,538262130,4275,4275,4275,4275,0
|
|
20240405,185000,538262130,4275,4275,4275,4275,0
|
|
20240405,184900,538262130,4275,4275,4275,4275,0
|
|
20240405,184800,538262130,4275,4275,4275,4275,0
|
|
20240405,184700,538262130,4275,4275,4275,4275,0
|
|
20240405,184600,538262130,4275,4275,4275,4275,0
|
|
20240405,184500,538262130,4275,4275,4275,4275,5177
|
|
20240405,184400,538262130,4275,4275,4275,4275,0
|
|
20240405,184300,538262130,4275,4275,4275,4275,0
|
|
20240405,184200,538262130,4275,4275,4275,4275,0
|
|
20240405,184100,538262130,4275,4275,4275,4275,0
|
|
20240405,184000,538262130,4275,4275,4275,4275,0
|
|
20240405,183900,538262130,4275,4275,4275,4275,0
|
|
20240405,183800,538262130,4275,4275,4275,4275,0
|
|
20240405,183700,538262130,4275,4275,4275,4275,0
|
|
20240405,183600,538262130,4275,4275,4275,4275,0
|
|
20240405,183500,538262130,4275,4275,4275,4275,0
|
|
20240405,183400,538262130,4275,4275,4275,4275,0
|
|
20240405,183300,538262130,4275,4275,4275,4275,0
|
|
20240405,183200,538262130,4275,4275,4275,4275,0
|
|
20240405,183100,538262130,4275,4275,4275,4275,0
|
|
20240405,183000,538262130,4275,4275,4275,4275,0
|
|
20240405,182900,538262130,4275,4275,4275,4275,0
|
|
20240405,182800,538262130,4275,4275,4275,4275,0
|
|
20240405,182700,538262130,4275,4275,4275,4275,0
|
|
20240405,182600,538262130,4275,4275,4275,4275,0
|
|
20240405,182500,538262130,4275,4275,4275,4275,0
|
|
20240405,182400,538262130,4275,4275,4275,4275,0
|
|
20240405,182300,538262130,4275,4275,4275,4275,0
|
|
20240405,182200,538262130,4275,4275,4275,4275,0
|
|
20240405,182100,538262130,4275,4275,4275,4275,0
|
|
20240405,182000,538262130,4275,4275,4275,4275,0
|
|
20240405,181900,538262130,4275,4275,4275,4275,0
|
|
20240405,181800,538262130,4275,4275,4275,4275,0
|
|
20240405,181700,538262130,4275,4275,4275,4275,0
|
|
20240405,181600,538262130,4275,4275,4275,4275,0
|
|
20240405,181500,538262130,4275,4275,4275,4275,5177
|
|
20240405,181400,538262130,4275,4275,4275,4275,0
|
|
20240405,181300,538262130,4275,4275,4275,4275,0
|
|
20240405,181200,538262130,4275,4275,4275,4275,0
|
|
20240405,181100,538262130,4275,4275,4275,4275,0
|
|
20240405,181000,538262130,4275,4275,4275,4275,0
|
|
20240405,180900,538262130,4275,4275,4275,4275,0
|
|
20240405,180800,538262130,4275,4275,4275,4275,0
|
|
20240405,180700,538262130,4275,4275,4275,4275,0
|
|
20240405,180600,538262130,4275,4275,4275,4275,0
|
|
20240405,180500,538262130,4275,4275,4275,4275,0
|
|
20240405,180400,538262130,4275,4275,4275,4275,0
|
|
20240405,180300,538262130,4275,4275,4275,4275,0
|
|
20240405,180200,538262130,4275,4275,4275,4275,0
|
|
20240405,180100,538262130,4275,4275,4275,4275,0
|
|
20240405,180000,538262130,4275,4275,4275,4275,0
|
|
20240405,175900,538262130,4275,4275,4275,4275,0
|
|
20240405,175800,538262130,4275,4275,4275,4275,0
|
|
20240405,175700,538262130,4275,4275,4275,4275,0
|
|
20240405,175600,538262130,4275,4275,4275,4275,0
|
|
20240405,175500,538262130,4275,4275,4275,4275,0
|
|
20240405,175400,538262130,4275,4275,4275,4275,0
|
|
20240405,175300,538262130,4275,4275,4275,4275,0
|
|
20240405,175200,538262130,4275,4275,4275,4275,0
|
|
20240405,175100,538262130,4275,4275,4275,4275,0
|
|
20240405,175000,538262130,4275,4275,4275,4275,0
|
|
20240405,174900,538262130,4275,4275,4275,4275,0
|
|
20240405,174800,538262130,4275,4275,4275,4275,0
|
|
20240405,174700,538262130,4275,4275,4275,4275,0
|
|
20240405,174600,538262130,4275,4275,4275,4275,0
|
|
20240405,174500,538262130,4275,4275,4275,4275,5177
|
|
20240405,174400,538262130,4275,4275,4275,4275,0
|
|
20240405,174300,538262130,4275,4275,4275,4275,0
|
|
20240405,174200,538262130,4275,4275,4275,4275,0
|
|
20240405,174100,538262130,4275,4275,4275,4275,0
|
|
20240405,174000,538262130,4275,4275,4275,4275,0
|
|
20240405,173900,538262130,4275,4275,4275,4275,0
|
|
20240405,173800,538262130,4275,4275,4275,4275,0
|
|
20240405,173700,538262130,4275,4275,4275,4275,0
|
|
20240405,173600,538262130,4275,4275,4275,4275,0
|
|
20240405,173500,538262130,4275,4275,4275,4275,0
|
|
20240405,173400,538262130,4275,4275,4275,4275,0
|
|
20240405,173300,538262130,4275,4275,4275,4275,0
|
|
20240405,173200,538262130,4275,4275,4275,4275,0
|
|
20240405,173100,538262130,4275,4275,4275,4275,0
|
|
20240405,173000,538262130,4275,4275,4275,4275,0
|
|
20240405,172900,538262130,4275,4275,4275,4275,0
|
|
20240405,172800,538262130,4275,4275,4275,4275,0
|
|
20240405,172700,538262130,4275,4275,4275,4275,0
|
|
20240405,172600,538262130,4275,4275,4275,4275,0
|
|
20240405,172500,538262130,4275,4275,4275,4275,0
|
|
20240405,172400,538262130,4275,4275,4275,4275,0
|
|
20240405,172300,538262130,4275,4275,4275,4275,0
|
|
20240405,172200,538262130,4275,4275,4275,4275,0
|
|
20240405,172100,538262130,4275,4275,4275,4275,0
|
|
20240405,172000,538262130,4275,4275,4275,4275,0
|
|
20240405,171900,538262130,4275,4275,4275,4275,0
|
|
20240405,171800,538262130,4275,4275,4275,4275,0
|
|
20240405,171700,538262130,4275,4275,4275,4275,0
|
|
20240405,171600,538262130,4275,4275,4275,4275,0
|
|
20240405,171500,538262130,4275,4275,4275,4275,5177
|
|
20240405,171400,538262130,4275,4275,4275,4275,0
|
|
20240405,171300,538262130,4275,4275,4275,4275,0
|
|
20240405,171200,538262130,4275,4275,4275,4275,0
|
|
20240405,171100,538262130,4275,4275,4275,4275,0
|
|
20240405,171000,538262130,4275,4275,4275,4275,0
|
|
20240405,170900,538262130,4275,4275,4275,4275,0
|
|
20240405,170800,538262130,4275,4275,4275,4275,0
|
|
20240405,170700,538262130,4275,4275,4275,4275,0
|
|
20240405,170600,538262130,4275,4275,4275,4275,0
|
|
20240405,170500,538262130,4275,4275,4275,4275,0
|
|
20240405,170400,538262130,4275,4275,4275,4275,0
|
|
20240405,170300,538262130,4275,4275,4275,4275,0
|
|
20240405,170200,538262130,4275,4275,4275,4275,0
|
|
20240405,170100,538262130,4275,4275,4275,4275,0
|
|
20240405,170000,538262130,4275,4275,4275,4275,0
|
|
20240405,165900,538262130,4275,4275,4275,4275,0
|
|
20240405,165800,538262130,4275,4275,4275,4275,0
|
|
20240405,165700,538262130,4275,4275,4275,4275,0
|
|
20240405,165600,538262130,4275,4275,4275,4275,0
|
|
20240405,165500,538262130,4275,4275,4275,4275,0
|
|
20240405,165400,538262130,4275,4275,4275,4275,0
|
|
20240405,165300,538262130,4275,4275,4275,4275,0
|
|
20240405,165200,538262130,4275,4275,4275,4275,0
|
|
20240405,165100,538262130,4275,4275,4275,4275,0
|
|
20240405,165000,538262130,4275,4275,4275,4275,0
|
|
20240405,164900,538262130,4275,4275,4275,4275,0
|
|
20240405,164800,538262130,4275,4275,4275,4275,0
|
|
20240405,164700,538262130,4275,4275,4275,4275,0
|
|
20240405,164600,538262130,4275,4275,4275,4275,0
|
|
20240405,164500,538262130,4275,4275,4275,4275,5177
|
|
20240405,164400,538262130,4275,4275,4275,4275,0
|
|
20240405,164300,538262130,4275,4275,4275,4275,0
|
|
20240405,164200,538262130,4275,4275,4275,4275,0
|
|
20240405,164100,538262130,4275,4275,4275,4275,0
|
|
20240405,164000,538262130,4275,4275,4275,4275,0
|
|
20240405,163900,538262130,4275,4275,4275,4275,0
|
|
20240405,163800,538262130,4275,4275,4275,4275,0
|
|
20240405,163700,538262130,4275,4275,4275,4275,0
|
|
20240405,163600,538262130,4275,4275,4275,4275,0
|
|
20240405,163500,538262130,4275,4275,4275,4275,0
|
|
20240405,163400,538262130,4275,4275,4275,4275,0
|
|
20240405,163300,538262130,4275,4275,4275,4275,0
|
|
20240405,163200,538262130,4275,4275,4275,4275,0
|
|
20240405,163100,538262130,4275,4275,4275,4275,0
|
|
20240405,163000,538262130,4275,4275,4275,4275,0
|
|
20240405,162900,538262130,4275,4275,4275,4275,0
|
|
20240405,162800,538262130,4275,4275,4275,4275,0
|
|
20240405,162700,538262130,4275,4275,4275,4275,0
|
|
20240405,162600,538262130,4275,4275,4275,4275,0
|
|
20240405,162500,538262130,4275,4275,4275,4275,0
|
|
20240405,162400,538262130,4275,4275,4275,4275,0
|
|
20240405,162300,538262130,4275,4275,4275,4275,0
|
|
20240405,162200,538262130,4275,4275,4275,4275,0
|
|
20240405,162100,538262130,4275,4275,4275,4275,0
|
|
20240405,162000,538262130,4275,4275,4275,4275,0
|
|
20240405,161900,538262130,4275,4275,4275,4275,0
|
|
20240405,161800,538262130,4275,4275,4275,4275,0
|
|
20240405,161700,538262130,4275,4275,4275,4275,0
|
|
20240405,161600,538262130,4275,4275,4275,4275,0
|
|
20240405,161500,538262130,4275,4275,4275,4275,5177
|
|
20240405,161400,538262130,4275,4275,4275,4275,0
|
|
20240405,161300,538262130,4275,4275,4275,4275,0
|
|
20240405,161200,538262130,4275,4275,4275,4275,0
|
|
20240405,161100,538262130,4275,4275,4275,4275,0
|
|
20240405,161000,538262130,4275,4275,4275,4275,0
|
|
20240405,160900,538262130,4275,4275,4275,4275,0
|
|
20240405,160800,538262130,4275,4275,4275,4275,0
|
|
20240405,160700,538262130,4275,4275,4275,4275,0
|
|
20240405,160600,538262130,4275,4275,4275,4275,0
|
|
20240405,160500,538262130,4275,4275,4275,4275,0
|
|
20240405,160400,538262130,4275,4275,4275,4275,0
|
|
20240405,160300,538262130,4275,4275,4275,4275,0
|
|
20240405,160200,538262130,4275,4275,4275,4275,0
|
|
20240405,160100,538262130,4275,4275,4275,4275,0
|
|
20240405,160000,538262130,4275,4275,4275,4275,0
|
|
20240405,155900,538262130,4275,4275,4275,4275,0
|
|
20240405,155800,538262130,4275,4275,4275,4275,0
|
|
20240405,155700,538262130,4275,4275,4275,4275,0
|
|
20240405,155600,538262130,4275,4275,4275,4275,0
|
|
20240405,155500,538262130,4275,4275,4275,4275,0
|
|
20240405,155400,538262130,4275,4275,4275,4275,0
|
|
20240405,155300,538262130,4275,4275,4275,4275,0
|
|
20240405,155200,538262130,4275,4275,4275,4275,0
|
|
20240405,155100,538262130,4275,4275,4275,4275,0
|
|
20240405,155000,538262130,4275,4275,4275,4275,0
|
|
20240405,154900,538262130,4275,4275,4275,4275,0
|
|
20240405,154800,538262130,4275,4275,4275,4275,0
|
|
20240405,154700,538262130,4275,4275,4275,4275,0
|
|
20240405,154600,538262130,4275,4275,4275,4275,0
|
|
20240405,154500,538262130,4275,4275,4275,4275,5177
|
|
20240405,154400,538262130,4275,4275,4275,4275,0
|
|
20240405,154300,538262130,4275,4275,4275,4275,0
|
|
20240405,154200,538262130,4275,4275,4275,4275,0
|
|
20240405,154100,538262130,4275,4275,4275,4275,0
|
|
20240405,154000,538262130,4275,4275,4275,4275,0
|
|
20240405,153900,538262130,4275,4275,4275,4275,0
|
|
20240405,153800,538262130,4275,4275,4275,4275,0
|
|
20240405,153700,538262130,4275,4275,4275,4275,0
|
|
20240405,153600,538262130,4275,4275,4275,4275,0
|
|
20240405,153500,538262130,4275,4275,4275,4275,0
|
|
20240405,153400,538262130,4275,4275,4275,4275,0
|
|
20240405,153300,538262130,4275,4275,4275,4275,0
|
|
20240405,153200,538262130,4275,4275,4275,4275,0
|
|
20240405,153100,538262130,4275,4275,4275,4275,0
|
|
20240405,153000,538262130,4275,4275,4275,4275,5177
|
|
20240405,152900,516130455,4245,4245,4245,4245,0
|
|
20240405,152800,516130455,4245,4245,4245,4245,0
|
|
20240405,152700,516130455,4245,4245,4245,4245,0
|
|
20240405,152600,516130455,4245,4245,4245,4245,0
|
|
20240405,152500,516130455,4245,4245,4245,4245,0
|
|
20240405,152400,516130455,4245,4245,4245,4245,0
|
|
20240405,152300,516130455,4245,4245,4245,4245,0
|
|
20240405,152200,516130455,4245,4245,4245,4245,0
|
|
20240405,152100,516130455,4245,4245,4245,4245,0
|
|
20240405,152000,516130455,4245,4245,4245,4245,0
|
|
20240405,151900,516130455,4245,4240,4245,4240,358
|
|
20240405,151800,514612435,4245,4245,4245,4245,114
|
|
20240405,151700,514128505,4245,4250,4250,4245,174
|
|
20240405,151600,513389870,4250,4245,4250,4240,314
|
|
20240405,151500,512057475,4245,4250,4255,4245,110
|
|
20240405,151400,511589995,4245,4245,4250,4245,624
|
|
20240405,151300,508941045,4245,4245,4250,4245,109
|
|
20240405,151200,508477815,4245,4245,4245,4245,623
|
|
20240405,151100,505833180,4245,4245,4245,4245,5
|
|
20240405,151000,505811955,4240,4240,4240,4240,73
|
|
20240405,150900,505502435,4235,4235,4235,4235,135
|
|
20240405,150800,504930710,4225,4235,4235,4225,226
|
|
20240405,150700,503975830,4235,4235,4235,4235,32
|
|
20240405,150600,503840310,4235,4235,4235,4220,167
|
|
20240405,150500,503133880,4235,4235,4235,4235,22
|
|
20240405,150400,503040710,4235,4235,4235,4235,17
|
|
20240405,150300,502968715,4235,4230,4235,4230,2195
|
|
20240405,150200,493673580,4230,4230,4230,4230,0
|
|
20240405,150100,493673580,4230,4230,4230,4230,0
|
|
20240405,150000,493673580,4230,4230,4230,4230,1
|
|
20240405,145900,493669350,4220,4225,4225,4220,370
|
|
20240405,145800,492106325,4225,4225,4225,4225,0
|
|
20240405,145700,492106325,4225,4225,4225,4225,0
|
|
20240405,145600,492106325,4225,4225,4225,4225,1
|
|
20240405,145500,492102100,4225,4225,4225,4225,0
|
|
20240405,145400,492102100,4225,4225,4225,4225,3
|
|
20240405,145300,492089425,4220,4220,4220,4220,0
|
|
20240405,145200,492089425,4220,4220,4220,4220,0
|
|
20240405,145100,492089425,4220,4225,4225,4220,196
|
|
20240405,145000,491262185,4220,4220,4220,4220,0
|
|
20240405,144900,491262185,4220,4220,4220,4220,0
|
|
20240405,144800,491262185,4220,4220,4220,4220,21
|
|
20240405,144700,491173565,4220,4220,4220,4220,0
|
|
20240405,144600,491173565,4220,4220,4220,4220,67
|
|
20240405,144500,490890825,4220,4215,4220,4215,394
|
|
20240405,144400,489228615,4220,4220,4220,4220,0
|
|
20240405,144300,489228615,4220,4220,4220,4220,2
|
|
20240405,144200,489220175,4220,4220,4220,4220,0
|
|
20240405,144100,489220175,4220,4220,4220,4220,11
|
|
20240405,144000,489173755,4215,4215,4215,4215,0
|
|
20240405,143900,489173755,4215,4215,4215,4215,0
|
|
20240405,143800,489173755,4215,4215,4215,4215,5
|
|
20240405,143700,489152680,4220,4220,4220,4220,0
|
|
20240405,143600,489152680,4220,4220,4220,4220,0
|
|
20240405,143500,489152680,4220,4220,4220,4220,0
|
|
20240405,143400,489152680,4220,4220,4220,4220,1
|
|
20240405,143300,489148460,4220,4215,4220,4215,738
|
|
20240405,143200,486037785,4215,4215,4215,4215,0
|
|
20240405,143100,486037785,4215,4215,4215,4215,115
|
|
20240405,143000,485553060,4215,4215,4215,4215,335
|
|
20240405,142900,484141035,4215,4215,4215,4215,8
|
|
20240405,142800,484107315,4215,4215,4215,4215,105
|
|
20240405,142700,483664740,4215,4215,4215,4215,101
|
|
20240405,142600,483239025,4215,4220,4230,4215,31
|
|
20240405,142500,483108185,4215,4225,4225,4215,24
|
|
20240405,142400,483006900,4225,4225,4230,4215,5163
|
|
20240405,142300,461199890,4225,4230,4230,4225,465
|
|
20240405,142200,459234940,4230,4225,4230,4225,38
|
|
20240405,142100,459074225,4225,4225,4225,4225,5
|
|
20240405,142000,459053100,4225,4225,4225,4225,638
|
|
20240405,141900,456357550,4225,4225,4225,4225,1
|
|
20240405,141800,456353325,4225,4225,4225,4225,3
|
|
20240405,141700,456340650,4225,4225,4225,4225,70
|
|
20240405,141600,456044900,4220,4220,4220,4220,67
|
|
20240405,141500,455762160,4225,4225,4225,4225,8
|
|
20240405,141400,455728360,4225,4225,4225,4225,6
|
|
20240405,141300,455703010,4225,4230,4230,4220,27
|
|
20240405,141200,455588860,4235,4235,4235,4235,3
|
|
20240405,141100,455576155,4235,4220,4235,4220,2027
|
|
20240405,141000,447021485,4235,4230,4235,4230,542
|
|
20240405,140900,444726120,4235,4225,4235,4225,575
|
|
20240405,140800,442292020,4225,4225,4225,4225,705
|
|
20240405,140700,439313395,4225,4225,4225,4225,200
|
|
20240405,140600,438468395,4225,4225,4225,4225,0
|
|
20240405,140500,438468395,4225,4225,4225,4225,0
|
|
20240405,140400,438468395,4225,4225,4225,4225,0
|
|
20240405,140300,438468395,4225,4225,4225,4225,0
|
|
20240405,140200,438468395,4225,4225,4225,4225,0
|
|
20240405,140100,438468395,4225,4225,4225,4225,51
|
|
20240405,140000,438252920,4225,4225,4225,4225,0
|
|
20240405,135900,438252920,4225,4225,4225,4225,1
|
|
20240405,135800,438248695,4225,4225,4225,4225,116
|
|
20240405,135700,437758595,4225,4225,4225,4225,15
|
|
20240405,135600,437695220,4235,4235,4235,4235,0
|
|
20240405,135500,437695220,4235,4235,4235,4235,1
|
|
20240405,135400,437690985,4235,4225,4235,4225,9
|
|
20240405,135300,437652885,4235,4235,4235,4235,0
|
|
20240405,135200,437652885,4235,4225,4235,4225,64
|
|
20240405,135100,437382465,4225,4225,4225,4225,6
|
|
20240405,135000,437357115,4225,4225,4225,4225,0
|
|
20240405,134900,437357115,4225,4225,4225,4225,501
|
|
20240405,134800,435240390,4225,4225,4225,4225,0
|
|
20240405,134700,435240390,4225,4225,4225,4225,0
|
|
20240405,134600,435240390,4225,4225,4225,4225,237
|
|
20240405,134500,434239065,4220,4220,4220,4220,1
|
|
20240405,134400,434234845,4220,4220,4220,4220,0
|
|
20240405,134300,434234845,4220,4220,4220,4220,0
|
|
20240405,134200,434234845,4220,4220,4220,4220,0
|
|
20240405,134100,434234845,4220,4220,4220,4220,0
|
|
20240405,134000,434234845,4220,4220,4220,4220,0
|
|
20240405,133900,434234845,4220,4220,4220,4220,161
|
|
20240405,133800,433555425,4220,4220,4220,4220,0
|
|
20240405,133700,433555425,4220,4210,4220,4210,23
|
|
20240405,133600,433458445,4210,4220,4220,4210,933
|
|
20240405,133500,429526965,4220,4220,4220,4220,0
|
|
20240405,133400,429526965,4220,4220,4220,4220,0
|
|
20240405,133300,429526965,4220,4220,4220,4220,499
|
|
20240405,133200,427421185,4220,4220,4220,4220,0
|
|
20240405,133100,427421185,4220,4220,4220,4220,0
|
|
20240405,133000,427421185,4220,4220,4220,4220,0
|
|
20240405,132900,427421185,4220,4220,4220,4220,1
|
|
20240405,132800,427416965,4225,4225,4225,4225,1
|
|
20240405,132700,427412740,4215,4215,4215,4215,0
|
|
20240405,132600,427412740,4215,4215,4215,4215,0
|
|
20240405,132500,427412740,4215,4215,4215,4215,0
|
|
20240405,132400,427412740,4215,4215,4215,4215,0
|
|
20240405,132300,427412740,4215,4225,4225,4215,12
|
|
20240405,132200,427362130,4225,4215,4225,4215,1405
|
|
20240405,132100,421427395,4215,4215,4215,4215,0
|
|
20240405,132000,421427395,4215,4215,4215,4215,100
|
|
20240405,131900,421005895,4215,4215,4215,4215,4
|
|
20240405,131800,420989035,4215,4220,4220,4215,72
|
|
20240405,131700,420685540,4220,4220,4220,4220,0
|
|
20240405,131600,420685540,4220,4220,4220,4220,49
|
|
20240405,131500,420478760,4225,4225,4225,4225,0
|
|
20240405,131400,420478760,4225,4225,4225,4225,0
|
|
20240405,131300,420478760,4225,4215,4225,4215,6073
|
|
20240405,131200,394874985,4215,4215,4215,4215,0
|
|
20240405,131100,394874985,4215,4215,4215,4215,0
|
|
20240405,131000,394874985,4215,4215,4215,4215,1
|
|
20240405,130900,394870770,4215,4205,4215,4205,12
|
|
20240405,130800,394820265,4210,4225,4225,4210,2628
|
|
20240405,130700,383745160,4235,4235,4235,4235,0
|
|
20240405,130600,383745160,4235,4235,4235,4235,1
|
|
20240405,130500,383740925,4235,4235,4235,4235,0
|
|
20240405,130400,383740925,4235,4235,4235,4235,0
|
|
20240405,130300,383740925,4235,4235,4235,4235,0
|
|
20240405,130200,383740925,4235,4235,4235,4235,4
|
|
20240405,130100,383723985,4235,4235,4235,4235,1
|
|
20240405,130000,383719750,4230,4215,4230,4215,7
|
|
20240405,125900,383690210,4230,4230,4230,4230,9
|
|
20240405,125800,383652140,4215,4230,4230,4215,4
|
|
20240405,125700,383635250,4215,4230,4230,4215,31
|
|
20240405,125600,383504495,4220,4220,4220,4220,9
|
|
20240405,125500,383466515,4220,4220,4220,4215,775
|
|
20240405,125400,380198730,4220,4220,4220,4220,0
|
|
20240405,125300,380198730,4220,4220,4220,4220,0
|
|
20240405,125200,380198730,4220,4220,4220,4220,0
|
|
20240405,125100,380198730,4220,4220,4220,4215,1180
|
|
20240405,125000,375219175,4220,4220,4220,4220,0
|
|
20240405,124900,375219175,4220,4225,4225,4220,662
|
|
20240405,124800,372425425,4225,4225,4225,4225,0
|
|
20240405,124700,372425425,4225,4230,4230,4220,3802
|
|
20240405,124600,356363015,4230,4230,4230,4230,2
|
|
20240405,124500,356354555,4230,4235,4235,4230,75
|
|
20240405,124400,356037245,4240,4240,4240,4240,10
|
|
20240405,124300,355994845,4240,4240,4240,4240,0
|
|
20240405,124200,355994845,4240,4240,4240,4240,100
|
|
20240405,124100,355570845,4240,4240,4240,4240,0
|
|
20240405,124000,355570845,4240,4240,4240,4240,0
|
|
20240405,123900,355570845,4240,4230,4240,4230,88
|
|
20240405,123800,355198595,4230,4230,4230,4230,0
|
|
20240405,123700,355198595,4230,4225,4230,4225,364
|
|
20240405,123600,353660690,4230,4230,4230,4230,0
|
|
20240405,123500,353660690,4230,4230,4230,4230,0
|
|
20240405,123400,353660690,4230,4230,4230,4230,0
|
|
20240405,123300,353660690,4230,4230,4230,4230,0
|
|
20240405,123200,353660690,4230,4230,4230,4230,3
|
|
20240405,123100,353648000,4230,4230,4230,4230,0
|
|
20240405,123000,353648000,4230,4230,4230,4230,0
|
|
20240405,122900,353648000,4230,4235,4235,4230,29
|
|
20240405,122800,353525255,4235,4235,4235,4235,0
|
|
20240405,122700,353525255,4235,4235,4235,4235,25
|
|
20240405,122600,353419380,4235,4235,4235,4235,1
|
|
20240405,122500,353415145,4235,4235,4235,4235,0
|
|
20240405,122400,353415145,4235,4235,4235,4235,0
|
|
20240405,122300,353415145,4235,4235,4235,4235,0
|
|
20240405,122200,353415145,4235,4230,4235,4230,200
|
|
20240405,122100,352568440,4230,4230,4230,4230,0
|
|
20240405,122000,352568440,4230,4225,4230,4225,116
|
|
20240405,121900,352078320,4230,4230,4230,4230,0
|
|
20240405,121800,352078320,4230,4230,4230,4230,0
|
|
20240405,121700,352078320,4230,4230,4230,4230,0
|
|
20240405,121600,352078320,4230,4230,4230,4230,0
|
|
20240405,121500,352078320,4230,4230,4230,4230,1599
|
|
20240405,121400,345314550,4245,4245,4245,4245,0
|
|
20240405,121300,345314550,4245,4245,4245,4245,0
|
|
20240405,121200,345314550,4245,4245,4245,4245,0
|
|
20240405,121100,345314550,4245,4245,4245,4245,2
|
|
20240405,121000,345306060,4215,4210,4215,4205,407
|
|
20240405,120900,343590570,4210,4210,4210,4210,0
|
|
20240405,120800,343590570,4210,4210,4210,4210,599
|
|
20240405,120700,341068780,4205,4205,4205,4205,8
|
|
20240405,120600,341035140,4210,4210,4210,4210,251
|
|
20240405,120500,339978430,4215,4215,4215,4215,0
|
|
20240405,120400,339978430,4215,4215,4215,4215,0
|
|
20240405,120300,339978430,4215,4210,4215,4210,53
|
|
20240405,120200,339755280,4210,4210,4210,4210,81
|
|
20240405,120100,339414270,4210,4210,4210,4210,0
|
|
20240405,120000,339414270,4210,4210,4210,4210,0
|
|
20240405,115900,339414270,4210,4210,4210,4210,6
|
|
20240405,115800,339389010,4210,4210,4210,4210,0
|
|
20240405,115700,339389010,4210,4210,4210,4210,1437
|
|
20240405,115600,333339240,4220,4215,4220,4215,15
|
|
20240405,115500,333275965,4220,4220,4220,4220,1148
|
|
20240405,115400,328431405,4220,4220,4220,4220,0
|
|
20240405,115300,328431405,4220,4220,4220,4220,3
|
|
20240405,115200,328418745,4250,4250,4250,4250,0
|
|
20240405,115100,328418745,4250,4245,4250,4245,2
|
|
20240405,115000,328410250,4220,4220,4220,4220,1024
|
|
20240405,114900,324088970,4210,4210,4210,4210,2
|
|
20240405,114800,324080550,4205,4205,4205,4205,0
|
|
20240405,114700,324080550,4205,4205,4205,4205,0
|
|
20240405,114600,324080550,4205,4205,4205,4205,0
|
|
20240405,114500,324080550,4205,4205,4205,4205,0
|
|
20240405,114400,324080550,4205,4205,4205,4205,0
|
|
20240405,114300,324080550,4205,4205,4205,4205,197
|
|
20240405,114200,323252165,4205,4205,4205,4205,6
|
|
20240405,114100,323226935,4210,4210,4210,4210,1
|
|
20240405,114000,323222725,4205,4200,4205,4200,128
|
|
20240405,113900,322684490,4205,4205,4205,4200,5
|
|
20240405,113800,322663470,4205,4200,4205,4200,35
|
|
20240405,113700,322516320,4200,4200,4200,4200,0
|
|
20240405,113600,322516320,4200,4200,4200,4200,0
|
|
20240405,113500,322516320,4200,4200,4200,4200,169
|
|
20240405,113400,321806520,4200,4200,4200,4200,35
|
|
20240405,113300,321659520,4200,4200,4200,4200,209
|
|
20240405,113200,320781720,4200,4200,4200,4200,165
|
|
20240405,113100,320088720,4205,4220,4220,4200,1085
|
|
20240405,113000,315523480,4225,4225,4225,4225,21
|
|
20240405,112900,315434755,4230,4230,4230,4230,3
|
|
20240405,112800,315422065,4230,4230,4230,4230,2
|
|
20240405,112700,315413605,4230,4235,4235,4230,23
|
|
20240405,112600,315316240,4230,4230,4230,4230,0
|
|
20240405,112500,315316240,4230,4230,4230,4230,0
|
|
20240405,112400,315316240,4230,4215,4230,4215,4
|
|
20240405,112300,315299365,4215,4215,4215,4215,0
|
|
20240405,112200,315299365,4215,4230,4230,4215,159
|
|
20240405,112100,314628545,4250,4250,4250,4240,6
|
|
20240405,112000,314603060,4250,4250,4250,4210,525
|
|
20240405,111900,312392030,4250,4250,4250,4245,6
|
|
20240405,111800,312366535,4250,4250,4250,4250,0
|
|
20240405,111700,312366535,4250,4250,4250,4250,10
|
|
20240405,111600,312324035,4250,4250,4250,4250,1
|
|
20240405,111500,312319785,4215,4215,4215,4215,207
|
|
20240405,111400,311447280,4215,4215,4215,4215,0
|
|
20240405,111300,311447280,4215,4235,4235,4215,156
|
|
20240405,111200,310789275,4235,4225,4235,4225,4
|
|
20240405,111100,310772350,4215,4215,4215,4215,0
|
|
20240405,111000,310772350,4215,4215,4215,4215,1
|
|
20240405,110900,310768135,4215,4215,4215,4215,170
|
|
20240405,110800,310051585,4215,4215,4215,4215,12
|
|
20240405,110700,310001005,4215,4215,4215,4215,20
|
|
20240405,110600,309916705,4215,4215,4215,4215,101
|
|
20240405,110500,309490990,4260,4260,4260,4260,1
|
|
20240405,110400,309486730,4260,4210,4260,4210,196
|
|
20240405,110300,308661225,4215,4265,4265,4215,103
|
|
20240405,110200,308226890,4225,4225,4225,4225,226
|
|
20240405,110100,307272040,4205,4205,4205,4205,1974
|
|
20240405,110000,298971370,4200,4205,4205,4200,20
|
|
20240405,105900,298887350,4200,4200,4200,4200,0
|
|
20240405,105800,298887350,4200,4200,4200,4200,58
|
|
20240405,105700,298643750,4190,4200,4200,4190,31
|
|
20240405,105600,298513560,4200,4200,4200,4200,90
|
|
20240405,105500,298135560,4200,4190,4200,4190,1691
|
|
20240405,105400,291050020,4195,4195,4195,4195,514
|
|
20240405,105300,288893790,4195,4195,4195,4195,555
|
|
20240405,105200,286565565,4200,4200,4200,4200,0
|
|
20240405,105100,286565565,4200,4200,4200,4200,4
|
|
20240405,105000,286548765,4190,4190,4190,4190,312
|
|
20240405,104900,285241485,4190,4195,4195,4185,1115
|
|
20240405,104800,280571315,4195,4195,4195,4195,48
|
|
20240405,104700,280369955,4195,4195,4195,4195,500
|
|
20240405,104600,278272455,4195,4195,4195,4195,3
|
|
20240405,104500,278259870,4200,4200,4200,4200,0
|
|
20240405,104400,278259870,4200,4200,4200,4200,2
|
|
20240405,104300,278251470,4200,4200,4200,4200,24
|
|
20240405,104200,278150670,4200,4200,4200,4200,0
|
|
20240405,104100,278150670,4200,4200,4200,4200,7
|
|
20240405,104000,278121270,4200,4205,4205,4190,1628
|
|
20240405,103900,271292270,4205,4205,4205,4205,12
|
|
20240405,103800,271241810,4200,4200,4200,4200,175
|
|
20240405,103700,270506810,4195,4195,4195,4195,544
|
|
20240405,103600,268224730,4195,4195,4195,4195,10
|
|
20240405,103500,268182780,4195,4195,4195,4195,767
|
|
20240405,103400,264965215,4200,4200,4200,4200,830
|
|
20240405,103300,261479215,4200,4200,4200,4200,122
|
|
20240405,103200,260966815,4210,4205,4210,4200,3774
|
|
20240405,103100,245114625,4205,4205,4205,4205,0
|
|
20240405,103000,245114625,4205,4205,4205,4205,0
|
|
20240405,102900,245114625,4205,4205,4205,4205,102
|
|
20240405,102800,244685715,4205,4205,4205,4200,256
|
|
20240405,102700,243609585,4205,4210,4210,4205,933
|
|
20240405,102600,239686105,4210,4215,4215,4210,228
|
|
20240405,102500,238725655,4225,4215,4225,4215,5
|
|
20240405,102400,238704570,4220,4220,4220,4220,0
|
|
20240405,102300,238704570,4220,4225,4225,4220,187
|
|
20240405,102200,237914905,4220,4220,4220,4220,122
|
|
20240405,102100,237400065,4250,4250,4250,4250,1
|
|
20240405,102000,237395815,4225,4245,4245,4200,21255
|
|
20240405,101900,147743520,4250,4250,4250,4250,2
|
|
20240405,101800,147735020,4245,4245,4245,4245,8
|
|
20240405,101700,147701060,4245,4245,4245,4245,1600
|
|
20240405,101600,140909060,4245,4255,4255,4245,3758
|
|
20240405,101500,124951610,4250,4250,4250,4250,1
|
|
20240405,101400,124947360,4255,4255,4255,4255,1
|
|
20240405,101300,124943105,4250,4250,4250,4250,0
|
|
20240405,101200,124943105,4250,4250,4250,4250,210
|
|
20240405,101100,124050605,4250,4250,4250,4250,0
|
|
20240405,101000,124050605,4250,4250,4250,4250,0
|
|
20240405,100900,124050605,4250,4255,4255,4250,1634
|
|
20240405,100800,117097940,4260,4260,4260,4260,290
|
|
20240405,100700,115862540,4265,4265,4265,4265,10
|
|
20240405,100600,115819890,4265,4265,4265,4265,0
|
|
20240405,100500,115819890,4265,4265,4265,4265,80
|
|
20240405,100400,115478690,4265,4265,4265,4265,136
|
|
20240405,100300,114898650,4260,4270,4275,4260,212
|
|
20240405,100200,113994250,4270,4260,4270,4260,971
|
|
20240405,100100,109857660,4260,4260,4260,4260,120
|
|
20240405,100000,109346460,4260,4260,4260,4260,1
|
|
20240405,095900,109342200,4260,4260,4260,4260,10
|
|
20240405,095800,109299600,4260,4260,4260,4260,2
|
|
20240405,095700,109291080,4255,4260,4260,4255,102
|
|
20240405,095600,108857060,4270,4270,4270,4270,20
|
|
20240405,095500,108771660,4270,4270,4270,4270,0
|
|
20240405,095400,108771660,4270,4270,4270,4270,5
|
|
20240405,095300,108750310,4255,4260,4260,4255,3
|
|
20240405,095200,108737535,4270,4270,4270,4270,1
|
|
20240405,095100,108733265,4255,4260,4270,4255,537
|
|
20240405,095000,106445630,4260,4260,4260,4260,20
|
|
20240405,094900,106360430,4260,4260,4260,4260,2
|
|
20240405,094800,106351910,4260,4260,4260,4260,6
|
|
20240405,094700,106326350,4260,4260,4260,4260,247
|
|
20240405,094600,105274130,4260,4260,4260,4260,48
|
|
20240405,094500,105069650,4260,4260,4260,4260,15
|
|
20240405,094400,105005750,4260,4250,4260,4250,1011
|
|
20240405,094300,100703895,4250,4250,4255,4250,251
|
|
20240405,094200,99637140,4250,4250,4250,4250,902
|
|
20240405,094100,95803640,4250,4250,4250,4250,758
|
|
20240405,094000,92582140,4255,4255,4255,4255,324
|
|
20240405,093900,91203520,4255,4255,4255,4255,0
|
|
20240405,093800,91203520,4255,4255,4255,4255,0
|
|
20240405,093700,91203520,4255,4255,4255,4255,2000
|
|
20240405,093600,82693520,4260,4260,4260,4260,276
|
|
20240405,093500,81517760,4270,4270,4270,4270,13
|
|
20240405,093400,81462250,4255,4255,4255,4255,417
|
|
20240405,093300,79687915,4255,4255,4255,4255,0
|
|
20240405,093200,79687915,4255,4260,4260,4255,2517
|
|
20240405,093100,68966225,4265,4265,4265,4265,441
|
|
20240405,093000,67085360,4270,4265,4270,4265,2
|
|
20240405,092900,67076825,4285,4275,4285,4265,44
|
|
20240405,092800,66888615,4270,4270,4270,4270,345
|
|
20240405,092700,65415465,4265,4280,4280,4265,22
|
|
20240405,092600,65321400,4285,4275,4285,4265,107
|
|
20240405,092500,64864795,4260,4280,4285,4260,360
|
|
20240405,092400,63328955,4280,4275,4285,4275,12
|
|
20240405,092300,63277570,4260,4280,4285,4260,342
|
|
20240405,092200,61820360,4285,4285,4285,4285,1
|
|
20240405,092100,61816075,4280,4280,4280,4280,0
|
|
20240405,092000,61816075,4280,4285,4285,4280,3
|
|
20240405,091900,61803230,4285,4265,4285,4265,318
|
|
20240405,091800,60446860,4265,4270,4270,4265,1231
|
|
20240405,091700,55196140,4275,4275,4275,4275,26
|
|
20240405,091600,55084990,4275,4285,4285,4275,1076
|
|
20240405,091500,50479435,4290,4310,4310,4290,501
|
|
20240405,091400,48329725,4310,4310,4310,4310,15
|
|
20240405,091300,48265075,4290,4300,4300,4290,44
|
|
20240405,091200,48076255,4320,4320,4320,4320,0
|
|
20240405,091100,48076255,4320,4300,4320,4290,116
|
|
20240405,091000,47578575,4300,4310,4310,4300,102
|
|
20240405,090900,47139965,4310,4335,4335,4310,2
|
|
20240405,090800,47131320,4340,4355,4355,4340,254
|
|
20240405,090700,46026940,4355,4355,4355,4345,46
|
|
20240405,090600,45826830,4350,4355,4355,4350,106
|
|
20240405,090500,45365685,4305,4305,4305,4305,0
|
|
20240405,090400,45365685,4305,4350,4395,4305,3698
|
|
20240405,090300,29272120,4345,4335,4345,4335,1352
|
|
20240405,090200,23406995,4340,4340,4340,4340,1
|
|
20240405,090100,23402655,4285,4340,4340,4285,354
|
|
20240405,090000,21871420,4280,4305,4345,4250,5097
|