620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191700,213358245,3070,3070,3070,3070,6594
|
|
20240409,191600,213358245,3070,3070,3070,3070,0
|
|
20240409,191500,213358245,3070,3070,3070,3070,0
|
|
20240409,191400,213358245,3070,3070,3070,3070,0
|
|
20240409,191300,213358245,3070,3070,3070,3070,0
|
|
20240409,191200,213358245,3070,3070,3070,3070,0
|
|
20240409,191100,213358245,3070,3070,3070,3070,0
|
|
20240409,191000,213358245,3070,3070,3070,3070,0
|
|
20240409,190900,213358245,3070,3070,3070,3070,0
|
|
20240409,190800,213358245,3070,3070,3070,3070,0
|
|
20240409,190700,213358245,3070,3070,3070,3070,0
|
|
20240409,190600,213358245,3070,3070,3070,3070,0
|
|
20240409,190500,213358245,3070,3070,3070,3070,0
|
|
20240409,190400,213358245,3070,3070,3070,3070,0
|
|
20240409,190300,213358245,3070,3070,3070,3070,0
|
|
20240409,190200,213358245,3070,3070,3070,3070,0
|
|
20240409,190100,213358245,3070,3070,3070,3070,0
|
|
20240409,190000,213358245,3070,3070,3070,3070,0
|
|
20240409,185900,213358245,3070,3070,3070,3070,0
|
|
20240409,185800,213358245,3070,3070,3070,3070,0
|
|
20240409,185700,213358245,3070,3070,3070,3070,0
|
|
20240409,185600,213358245,3070,3070,3070,3070,0
|
|
20240409,185500,213358245,3070,3070,3070,3070,0
|
|
20240409,185400,213358245,3070,3070,3070,3070,0
|
|
20240409,185300,213358245,3070,3070,3070,3070,0
|
|
20240409,185200,213358245,3070,3070,3070,3070,0
|
|
20240409,185100,213358245,3070,3070,3070,3070,0
|
|
20240409,185000,213358245,3070,3070,3070,3070,0
|
|
20240409,184900,213358245,3070,3070,3070,3070,0
|
|
20240409,184800,213358245,3070,3070,3070,3070,0
|
|
20240409,184700,213358245,3070,3070,3070,3070,6594
|
|
20240409,184600,213358245,3070,3070,3070,3070,0
|
|
20240409,184500,213358245,3070,3070,3070,3070,0
|
|
20240409,184400,213358245,3070,3070,3070,3070,0
|
|
20240409,184300,213358245,3070,3070,3070,3070,0
|
|
20240409,184200,213358245,3070,3070,3070,3070,0
|
|
20240409,184100,213358245,3070,3070,3070,3070,0
|
|
20240409,184000,213358245,3070,3070,3070,3070,0
|
|
20240409,183900,213358245,3070,3070,3070,3070,0
|
|
20240409,183800,213358245,3070,3070,3070,3070,0
|
|
20240409,183700,213358245,3070,3070,3070,3070,0
|
|
20240409,183600,213358245,3070,3070,3070,3070,0
|
|
20240409,183500,213358245,3070,3070,3070,3070,0
|
|
20240409,183400,213358245,3070,3070,3070,3070,0
|
|
20240409,183300,213358245,3070,3070,3070,3070,0
|
|
20240409,183200,213358245,3070,3070,3070,3070,0
|
|
20240409,183100,213358245,3070,3070,3070,3070,0
|
|
20240409,183000,213358245,3070,3070,3070,3070,0
|
|
20240409,182900,213358245,3070,3070,3070,3070,0
|
|
20240409,182800,213358245,3070,3070,3070,3070,0
|
|
20240409,182700,213358245,3070,3070,3070,3070,0
|
|
20240409,182600,213358245,3070,3070,3070,3070,0
|
|
20240409,182500,213358245,3070,3070,3070,3070,0
|
|
20240409,182400,213358245,3070,3070,3070,3070,0
|
|
20240409,182300,213358245,3070,3070,3070,3070,0
|
|
20240409,182200,213358245,3070,3070,3070,3070,0
|
|
20240409,182100,213358245,3070,3070,3070,3070,0
|
|
20240409,182000,213358245,3070,3070,3070,3070,0
|
|
20240409,181900,213358245,3070,3070,3070,3070,0
|
|
20240409,181800,213358245,3070,3070,3070,3070,0
|
|
20240409,181700,213358245,3070,3070,3070,3070,6594
|
|
20240409,181600,213358245,3070,3070,3070,3070,0
|
|
20240409,181500,213358245,3070,3070,3070,3070,0
|
|
20240409,181400,213358245,3070,3070,3070,3070,0
|
|
20240409,181300,213358245,3070,3070,3070,3070,0
|
|
20240409,181200,213358245,3070,3070,3070,3070,0
|
|
20240409,181100,213358245,3070,3070,3070,3070,0
|
|
20240409,181000,213358245,3070,3070,3070,3070,0
|
|
20240409,180900,213358245,3070,3070,3070,3070,0
|
|
20240409,180800,213358245,3070,3070,3070,3070,0
|
|
20240409,180700,213358245,3070,3070,3070,3070,0
|
|
20240409,180600,213358245,3070,3070,3070,3070,0
|
|
20240409,180500,213358245,3070,3070,3070,3070,0
|
|
20240409,180400,213358245,3070,3070,3070,3070,0
|
|
20240409,180300,213358245,3070,3070,3070,3070,0
|
|
20240409,180200,213358245,3070,3070,3070,3070,0
|
|
20240409,180100,213358245,3070,3070,3070,3070,0
|
|
20240409,180000,213358245,3070,3070,3070,3070,0
|
|
20240409,175900,213358245,3070,3070,3070,3070,0
|
|
20240409,175800,213358245,3070,3070,3070,3070,0
|
|
20240409,175700,213358245,3070,3070,3070,3070,0
|
|
20240409,175600,213358245,3070,3070,3070,3070,0
|
|
20240409,175500,213358245,3070,3070,3070,3070,0
|
|
20240409,175400,213358245,3070,3070,3070,3070,0
|
|
20240409,175300,213358245,3070,3070,3070,3070,0
|
|
20240409,175200,213358245,3070,3070,3070,3070,0
|
|
20240409,175100,213358245,3070,3070,3070,3070,0
|
|
20240409,175000,213358245,3070,3070,3070,3070,0
|
|
20240409,174900,213358245,3070,3070,3070,3070,0
|
|
20240409,174800,213358245,3070,3070,3070,3070,0
|
|
20240409,174700,213358245,3070,3070,3070,3070,6594
|
|
20240409,174600,213358245,3070,3070,3070,3070,0
|
|
20240409,174500,213358245,3070,3070,3070,3070,0
|
|
20240409,174400,213358245,3070,3070,3070,3070,0
|
|
20240409,174300,213358245,3070,3070,3070,3070,0
|
|
20240409,174200,213358245,3070,3070,3070,3070,0
|
|
20240409,174100,213358245,3070,3070,3070,3070,0
|
|
20240409,174000,213358245,3070,3070,3070,3070,0
|
|
20240409,173900,213358245,3070,3070,3070,3070,0
|
|
20240409,173800,213358245,3070,3070,3070,3070,0
|
|
20240409,173700,213358245,3070,3070,3070,3070,0
|
|
20240409,173600,213358245,3070,3070,3070,3070,0
|
|
20240409,173500,213358245,3070,3070,3070,3070,0
|
|
20240409,173400,213358245,3070,3070,3070,3070,0
|
|
20240409,173300,213358245,3070,3070,3070,3070,0
|
|
20240409,173200,213358245,3070,3070,3070,3070,0
|
|
20240409,173100,213358245,3070,3070,3070,3070,0
|
|
20240409,173000,213358245,3070,3070,3070,3070,0
|
|
20240409,172900,213358245,3070,3070,3070,3070,0
|
|
20240409,172800,213358245,3070,3070,3070,3070,0
|
|
20240409,172700,213358245,3070,3070,3070,3070,0
|
|
20240409,172600,213358245,3070,3070,3070,3070,0
|
|
20240409,172500,213358245,3070,3070,3070,3070,0
|
|
20240409,172400,213358245,3070,3070,3070,3070,0
|
|
20240409,172300,213358245,3070,3070,3070,3070,0
|
|
20240409,172200,213358245,3070,3070,3070,3070,0
|
|
20240409,172100,213358245,3070,3070,3070,3070,0
|
|
20240409,172000,213358245,3070,3070,3070,3070,0
|
|
20240409,171900,213358245,3070,3070,3070,3070,0
|
|
20240409,171800,213358245,3070,3070,3070,3070,0
|
|
20240409,171700,213358245,3070,3070,3070,3070,6594
|
|
20240409,171600,213358245,3070,3070,3070,3070,0
|
|
20240409,171500,213358245,3070,3070,3070,3070,0
|
|
20240409,171400,213358245,3070,3070,3070,3070,0
|
|
20240409,171300,213358245,3070,3070,3070,3070,0
|
|
20240409,171200,213358245,3070,3070,3070,3070,0
|
|
20240409,171100,213358245,3070,3070,3070,3070,0
|
|
20240409,171000,213358245,3070,3070,3070,3070,0
|
|
20240409,170900,213358245,3070,3070,3070,3070,0
|
|
20240409,170800,213358245,3070,3070,3070,3070,0
|
|
20240409,170700,213358245,3070,3070,3070,3070,0
|
|
20240409,170600,213358245,3070,3070,3070,3070,0
|
|
20240409,170500,213358245,3070,3070,3070,3070,0
|
|
20240409,170400,213358245,3070,3070,3070,3070,0
|
|
20240409,170300,213358245,3070,3070,3070,3070,0
|
|
20240409,170200,213358245,3070,3070,3070,3070,0
|
|
20240409,170100,213358245,3070,3070,3070,3070,0
|
|
20240409,170000,213358245,3070,3070,3070,3070,0
|
|
20240409,165900,213358245,3070,3070,3070,3070,0
|
|
20240409,165800,213358245,3070,3070,3070,3070,0
|
|
20240409,165700,213358245,3070,3070,3070,3070,0
|
|
20240409,165600,213358245,3070,3070,3070,3070,0
|
|
20240409,165500,213358245,3070,3070,3070,3070,0
|
|
20240409,165400,213358245,3070,3070,3070,3070,0
|
|
20240409,165300,213358245,3070,3070,3070,3070,0
|
|
20240409,165200,213358245,3070,3070,3070,3070,0
|
|
20240409,165100,213358245,3070,3070,3070,3070,0
|
|
20240409,165000,213358245,3070,3070,3070,3070,0
|
|
20240409,164900,213358245,3070,3070,3070,3070,0
|
|
20240409,164800,213358245,3070,3070,3070,3070,0
|
|
20240409,164700,213358245,3070,3070,3070,3070,6594
|
|
20240409,164600,213358245,3070,3070,3070,3070,0
|
|
20240409,164500,213358245,3070,3070,3070,3070,0
|
|
20240409,164400,213358245,3070,3070,3070,3070,0
|
|
20240409,164300,213358245,3070,3070,3070,3070,0
|
|
20240409,164200,213358245,3070,3070,3070,3070,0
|
|
20240409,164100,213358245,3070,3070,3070,3070,0
|
|
20240409,164000,213358245,3070,3070,3070,3070,0
|
|
20240409,163900,213358245,3070,3070,3070,3070,0
|
|
20240409,163800,213358245,3070,3070,3070,3070,0
|
|
20240409,163700,213358245,3070,3070,3070,3070,0
|
|
20240409,163600,213358245,3070,3070,3070,3070,0
|
|
20240409,163500,213358245,3070,3070,3070,3070,0
|
|
20240409,163400,213358245,3070,3070,3070,3070,0
|
|
20240409,163300,213358245,3070,3070,3070,3070,0
|
|
20240409,163200,213358245,3070,3070,3070,3070,0
|
|
20240409,163100,213358245,3070,3070,3070,3070,0
|
|
20240409,163000,213358245,3070,3070,3070,3070,0
|
|
20240409,162900,213358245,3070,3070,3070,3070,0
|
|
20240409,162800,213358245,3070,3070,3070,3070,0
|
|
20240409,162700,213358245,3070,3070,3070,3070,0
|
|
20240409,162600,213358245,3070,3070,3070,3070,0
|
|
20240409,162500,213358245,3070,3070,3070,3070,0
|
|
20240409,162400,213358245,3070,3070,3070,3070,0
|
|
20240409,162300,213358245,3070,3070,3070,3070,0
|
|
20240409,162200,213358245,3070,3070,3070,3070,0
|
|
20240409,162100,213358245,3070,3070,3070,3070,0
|
|
20240409,162000,213358245,3070,3070,3070,3070,0
|
|
20240409,161900,213358245,3070,3070,3070,3070,0
|
|
20240409,161800,213358245,3070,3070,3070,3070,0
|
|
20240409,161700,213358245,3070,3070,3070,3070,6594
|
|
20240409,161600,213358245,3070,3070,3070,3070,0
|
|
20240409,161500,213358245,3070,3070,3070,3070,0
|
|
20240409,161400,213358245,3070,3070,3070,3070,0
|
|
20240409,161300,213358245,3070,3070,3070,3070,0
|
|
20240409,161200,213358245,3070,3070,3070,3070,0
|
|
20240409,161100,213358245,3070,3070,3070,3070,0
|
|
20240409,161000,213358245,3070,3070,3070,3070,0
|
|
20240409,160900,213358245,3070,3070,3070,3070,0
|
|
20240409,160800,213358245,3070,3070,3070,3070,0
|
|
20240409,160700,213358245,3070,3070,3070,3070,0
|
|
20240409,160600,213358245,3070,3070,3070,3070,0
|
|
20240409,160500,213358245,3070,3070,3070,3070,0
|
|
20240409,160400,213358245,3070,3070,3070,3070,0
|
|
20240409,160300,213358245,3070,3070,3070,3070,0
|
|
20240409,160200,213358245,3070,3070,3070,3070,0
|
|
20240409,160100,213358245,3070,3070,3070,3070,0
|
|
20240409,160000,213358245,3070,3070,3070,3070,0
|
|
20240409,155900,213358245,3070,3070,3070,3070,0
|
|
20240409,155800,213358245,3070,3070,3070,3070,0
|
|
20240409,155700,213358245,3070,3070,3070,3070,0
|
|
20240409,155600,213358245,3070,3070,3070,3070,0
|
|
20240409,155500,213358245,3070,3070,3070,3070,0
|
|
20240409,155400,213358245,3070,3070,3070,3070,0
|
|
20240409,155300,213358245,3070,3070,3070,3070,0
|
|
20240409,155200,213358245,3070,3070,3070,3070,0
|
|
20240409,155100,213358245,3070,3070,3070,3070,0
|
|
20240409,155000,213358245,3070,3070,3070,3070,0
|
|
20240409,154900,213358245,3070,3070,3070,3070,0
|
|
20240409,154800,213358245,3070,3070,3070,3070,0
|
|
20240409,154700,213358245,3070,3070,3070,3070,6594
|
|
20240409,154600,213358245,3070,3070,3070,3070,0
|
|
20240409,154500,213358245,3070,3070,3070,3070,0
|
|
20240409,154400,213358245,3070,3070,3070,3070,0
|
|
20240409,154300,213358245,3070,3070,3070,3070,0
|
|
20240409,154200,213358245,3070,3070,3070,3070,0
|
|
20240409,154100,213358245,3070,3070,3070,3070,0
|
|
20240409,154000,213358245,3070,3070,3070,3070,0
|
|
20240409,153900,213358245,3070,3070,3070,3070,0
|
|
20240409,153800,213358245,3070,3070,3070,3070,0
|
|
20240409,153700,213358245,3070,3070,3070,3070,0
|
|
20240409,153600,213358245,3070,3070,3070,3070,0
|
|
20240409,153500,213358245,3070,3070,3070,3070,0
|
|
20240409,153400,213358245,3070,3070,3070,3070,0
|
|
20240409,153300,213358245,3070,3070,3070,3070,0
|
|
20240409,153200,213358245,3070,3070,3070,3070,0
|
|
20240409,153100,213358245,3070,3070,3070,3070,0
|
|
20240409,153000,213358245,3070,3070,3070,3070,6594
|
|
20240409,152900,193114665,3035,3035,3035,3035,0
|
|
20240409,152800,193114665,3035,3035,3035,3035,0
|
|
20240409,152700,193114665,3035,3035,3035,3035,0
|
|
20240409,152600,193114665,3035,3035,3035,3035,0
|
|
20240409,152500,193114665,3035,3035,3035,3035,0
|
|
20240409,152400,193114665,3035,3035,3035,3035,0
|
|
20240409,152300,193114665,3035,3035,3035,3035,0
|
|
20240409,152200,193114665,3035,3035,3035,3035,0
|
|
20240409,152100,193114665,3035,3035,3035,3035,0
|
|
20240409,152000,193114665,3035,3035,3035,3035,0
|
|
20240409,151900,193114665,3035,3035,3035,3035,371
|
|
20240409,151800,191988680,3035,3035,3040,3035,1930
|
|
20240409,151700,186131125,3035,3030,3035,3030,1796
|
|
20240409,151600,180689185,3030,3020,3030,3020,221
|
|
20240409,151500,180021225,3020,3020,3020,3020,313
|
|
20240409,151400,179075965,3020,3020,3020,3020,202
|
|
20240409,151300,178465925,3020,3020,3020,3020,672
|
|
20240409,151200,176436485,3020,3020,3020,3020,390
|
|
20240409,151100,175258685,3020,3030,3030,3020,478
|
|
20240409,151000,173813345,3030,3030,3030,3030,0
|
|
20240409,150900,173813345,3030,3030,3030,3030,0
|
|
20240409,150800,173813345,3030,3030,3030,3030,0
|
|
20240409,150700,173813345,3030,3030,3030,3030,0
|
|
20240409,150600,173813345,3030,3015,3030,3015,2010
|
|
20240409,150500,167753045,3030,3030,3030,3030,10
|
|
20240409,150400,167722745,3015,3015,3015,3015,100
|
|
20240409,150300,167421245,3030,3030,3030,3015,530
|
|
20240409,150200,165822845,3030,3015,3030,3015,1030
|
|
20240409,150100,162716945,3030,3025,3030,3025,150
|
|
20240409,150000,162263175,3025,3025,3025,3025,160
|
|
20240409,145900,161779175,3025,3025,3025,3025,120
|
|
20240409,145800,161416175,3025,3025,3025,3015,707
|
|
20240409,145700,159283500,3010,3025,3025,3010,65
|
|
20240409,145600,159086950,3025,3025,3025,3025,206
|
|
20240409,145500,158463800,3025,3025,3025,3025,0
|
|
20240409,145400,158463800,3025,3025,3025,3025,30
|
|
20240409,145300,158373050,3025,3025,3025,3025,60
|
|
20240409,145200,158191550,3025,3025,3025,3025,3
|
|
20240409,145100,158182475,3025,3020,3025,3020,603
|
|
20240409,145000,156360900,3025,3025,3025,3025,81
|
|
20240409,144900,156115875,3025,3015,3025,3015,100
|
|
20240409,144800,155814335,3015,3015,3015,3015,400
|
|
20240409,144700,154608335,3015,3015,3015,3015,4
|
|
20240409,144600,154596275,3010,3010,3010,3010,0
|
|
20240409,144500,154596275,3010,3010,3010,3010,0
|
|
20240409,144400,154596275,3010,3010,3010,3010,0
|
|
20240409,144300,154596275,3010,3010,3010,3010,0
|
|
20240409,144200,154596275,3010,3010,3010,3010,0
|
|
20240409,144100,154596275,3010,3010,3010,3010,0
|
|
20240409,144000,154596275,3010,3010,3010,3010,170
|
|
20240409,143900,154084575,3015,3015,3015,3015,0
|
|
20240409,143800,154084575,3015,3010,3015,3010,1200
|
|
20240409,143700,150472570,3005,3005,3005,3005,0
|
|
20240409,143600,150472570,3005,3005,3005,3005,0
|
|
20240409,143500,150472570,3005,3005,3005,3005,0
|
|
20240409,143400,150472570,3005,3005,3005,3005,0
|
|
20240409,143300,150472570,3005,3005,3005,3005,1
|
|
20240409,143200,150469565,3010,3010,3010,3010,0
|
|
20240409,143100,150469565,3010,3010,3010,3010,1
|
|
20240409,143000,150466555,3000,3000,3000,3000,0
|
|
20240409,142900,150466555,3000,3000,3000,3000,0
|
|
20240409,142800,150466555,3000,3000,3000,3000,0
|
|
20240409,142700,150466555,3000,3000,3000,3000,0
|
|
20240409,142600,150466555,3000,3000,3000,3000,2408
|
|
20240409,142500,143242555,3000,3000,3000,3000,10
|
|
20240409,142400,143212555,3000,3000,3000,3000,683
|
|
20240409,142300,141163555,3000,3000,3000,3000,2692
|
|
20240409,142200,133087555,3005,3005,3005,3005,0
|
|
20240409,142100,133087555,3005,3005,3005,3005,0
|
|
20240409,142000,133087555,3005,3005,3005,3005,0
|
|
20240409,141900,133087555,3005,3005,3005,3005,0
|
|
20240409,141800,133087555,3005,3005,3005,3005,447
|
|
20240409,141700,131744320,3015,3015,3015,3015,0
|
|
20240409,141600,131744320,3015,3015,3015,3015,0
|
|
20240409,141500,131744320,3015,3010,3015,3010,444
|
|
20240409,141400,130407875,3025,3025,3025,3025,0
|
|
20240409,141300,130407875,3025,3025,3025,3025,0
|
|
20240409,141200,130407875,3025,3025,3025,3025,0
|
|
20240409,141100,130407875,3025,3025,3025,3025,0
|
|
20240409,141000,130407875,3025,3025,3025,3025,0
|
|
20240409,140900,130407875,3025,3020,3025,3020,862
|
|
20240409,140800,127803800,3005,3005,3005,3005,0
|
|
20240409,140700,127803800,3005,3005,3005,3005,0
|
|
20240409,140600,127803800,3005,3010,3010,3005,46
|
|
20240409,140500,127665415,3020,3020,3020,3020,0
|
|
20240409,140400,127665415,3020,3020,3020,3020,0
|
|
20240409,140300,127665415,3020,3020,3020,3020,0
|
|
20240409,140200,127665415,3020,3020,3020,3020,1
|
|
20240409,140100,127662395,3010,3015,3015,3010,20
|
|
20240409,140000,127602190,3005,3005,3005,3005,0
|
|
20240409,135900,127602190,3005,3005,3005,3005,70
|
|
20240409,135800,127391840,3005,3005,3005,3005,700
|
|
20240409,135700,125288340,3005,3005,3005,3005,963
|
|
20240409,135600,122394525,3005,3005,3005,3005,1037
|
|
20240409,135500,119278340,3020,3020,3020,3020,1
|
|
20240409,135400,119275320,3005,3010,3010,3000,2463
|
|
20240409,135300,111884250,3020,3020,3020,3020,1
|
|
20240409,135200,111881230,3010,3010,3010,3010,0
|
|
20240409,135100,111881230,3010,3015,3015,3010,900
|
|
20240409,135000,109172225,3020,3020,3020,3020,0
|
|
20240409,134900,109172225,3020,3020,3020,3020,0
|
|
20240409,134800,109172225,3020,3020,3020,3020,0
|
|
20240409,134700,109172225,3020,3020,3020,3020,0
|
|
20240409,134600,109172225,3020,3020,3020,3020,1
|
|
20240409,134500,109169205,3020,3020,3020,3020,1
|
|
20240409,134400,109166185,3020,3020,3020,3020,0
|
|
20240409,134300,109166185,3020,3020,3020,3020,15
|
|
20240409,134200,109120885,3025,3025,3025,3025,0
|
|
20240409,134100,109120885,3025,3020,3025,3020,84
|
|
20240409,134000,108867200,3010,3010,3010,3010,0
|
|
20240409,133900,108867200,3010,3010,3010,3010,27
|
|
20240409,133800,108785930,3010,3010,3010,3010,0
|
|
20240409,133700,108785930,3010,3010,3010,3010,800
|
|
20240409,133600,106377930,3010,3020,3020,3010,1624
|
|
20240409,133500,101485020,3025,3025,3025,3025,132
|
|
20240409,133400,101085720,3025,3025,3025,3025,0
|
|
20240409,133300,101085720,3025,3025,3025,3025,0
|
|
20240409,133200,101085720,3025,3025,3025,3025,0
|
|
20240409,133100,101085720,3025,3025,3025,3025,2
|
|
20240409,133000,101079670,3025,3025,3025,3025,0
|
|
20240409,132900,101079670,3025,3025,3025,3025,0
|
|
20240409,132800,101079670,3025,3025,3025,3025,0
|
|
20240409,132700,101079670,3025,3025,3025,3025,331
|
|
20240409,132600,100078395,3025,3025,3025,3025,0
|
|
20240409,132500,100078395,3025,3025,3025,3025,396
|
|
20240409,132400,98880495,3025,3025,3025,3025,500
|
|
20240409,132300,97367995,3025,3025,3025,3025,0
|
|
20240409,132200,97367995,3025,3020,3025,3020,10
|
|
20240409,132100,97337755,3025,3025,3025,3025,0
|
|
20240409,132000,97337755,3025,3025,3025,3025,0
|
|
20240409,131900,97337755,3025,3010,3025,3005,512
|
|
20240409,131800,95798715,3025,3025,3025,3025,20
|
|
20240409,131700,95738215,3025,3025,3025,3020,256
|
|
20240409,131600,94964460,3025,3025,3025,3025,90
|
|
20240409,131500,94692210,3025,3025,3025,3010,240
|
|
20240409,131400,93969210,3015,3025,3025,3015,260
|
|
20240409,131300,93184710,3025,3025,3025,3025,10
|
|
20240409,131200,93154460,3025,3025,3025,3025,20
|
|
20240409,131100,93093960,3025,3025,3025,3025,70
|
|
20240409,131000,92882210,3025,3025,3025,3025,60
|
|
20240409,130900,92700710,3025,3025,3025,3025,143
|
|
20240409,130800,92268135,3025,3025,3025,3025,0
|
|
20240409,130700,92268135,3025,3025,3025,3025,90
|
|
20240409,130600,91995885,3025,3020,3025,3020,20
|
|
20240409,130500,91935390,3025,3025,3025,3025,90
|
|
20240409,130400,91663140,3025,3025,3025,3025,10
|
|
20240409,130300,91632890,3025,3025,3025,3020,40
|
|
20240409,130200,91511895,3025,3025,3025,3025,60
|
|
20240409,130100,91330395,3025,3025,3025,3025,88
|
|
20240409,130000,91064195,3025,3025,3025,3025,30
|
|
20240409,125900,90973445,3025,3025,3025,3025,30
|
|
20240409,125800,90882695,3025,3025,3025,3025,20
|
|
20240409,125700,90822195,3025,3025,3025,3025,29
|
|
20240409,125600,90734470,3025,3025,3025,3025,1
|
|
20240409,125500,90731445,3025,3025,3025,3025,10
|
|
20240409,125400,90701195,3025,3025,3025,3025,10
|
|
20240409,125300,90670945,3025,3025,3025,3025,19
|
|
20240409,125200,90613470,3025,3025,3025,3025,11
|
|
20240409,125100,90580195,3025,3025,3025,3025,20
|
|
20240409,125000,90519695,3025,3025,3025,3025,10
|
|
20240409,124900,90489445,3025,3025,3025,3025,3
|
|
20240409,124800,90480370,3025,3025,3025,3025,1
|
|
20240409,124700,90477345,3025,3025,3025,3025,0
|
|
20240409,124600,90477345,3025,3025,3025,3025,0
|
|
20240409,124500,90477345,3025,3025,3025,3025,3
|
|
20240409,124400,90468270,3025,3025,3025,3025,0
|
|
20240409,124300,90468270,3025,3025,3025,3025,0
|
|
20240409,124200,90468270,3025,3025,3025,3025,0
|
|
20240409,124100,90468270,3025,3025,3025,3025,0
|
|
20240409,124000,90468270,3025,3020,3025,3015,1003
|
|
20240409,123900,87444210,3025,3025,3025,3025,0
|
|
20240409,123800,87444210,3025,3025,3025,3025,2
|
|
20240409,123700,87438160,3025,3025,3025,3025,0
|
|
20240409,123600,87438160,3025,3025,3025,3025,0
|
|
20240409,123500,87438160,3025,3025,3025,3025,1
|
|
20240409,123400,87435135,3025,3010,3025,3010,22
|
|
20240409,123300,87368900,3025,3025,3025,3025,0
|
|
20240409,123200,87368900,3025,3025,3025,3025,0
|
|
20240409,123100,87368900,3025,3025,3025,3025,0
|
|
20240409,123000,87368900,3025,3025,3025,3010,132
|
|
20240409,122900,86971550,3025,3025,3025,3025,0
|
|
20240409,122800,86971550,3025,3025,3025,3025,0
|
|
20240409,122700,86971550,3025,3025,3025,3025,0
|
|
20240409,122600,86971550,3025,3025,3025,3025,0
|
|
20240409,122500,86971550,3025,3025,3025,3025,0
|
|
20240409,122400,86971550,3025,3025,3025,3025,0
|
|
20240409,122300,86971550,3025,3025,3025,3025,0
|
|
20240409,122200,86971550,3025,3025,3025,3025,1
|
|
20240409,122100,86968525,3010,3010,3010,3010,1
|
|
20240409,122000,86965515,3025,3025,3025,3025,0
|
|
20240409,121900,86965515,3025,3025,3025,3025,0
|
|
20240409,121800,86965515,3025,3025,3025,3025,0
|
|
20240409,121700,86965515,3025,3025,3025,3025,0
|
|
20240409,121600,86965515,3025,3025,3025,3025,0
|
|
20240409,121500,86965515,3025,3025,3025,3025,0
|
|
20240409,121400,86965515,3025,3025,3025,3025,0
|
|
20240409,121300,86965515,3025,3025,3025,3025,0
|
|
20240409,121200,86965515,3025,3025,3025,3025,0
|
|
20240409,121100,86965515,3025,3025,3025,3025,0
|
|
20240409,121000,86965515,3025,3025,3025,3025,0
|
|
20240409,120900,86965515,3025,3025,3025,3025,0
|
|
20240409,120800,86965515,3025,3025,3025,3025,0
|
|
20240409,120700,86965515,3025,3020,3025,3020,2
|
|
20240409,120600,86959470,3015,3015,3015,3015,55
|
|
20240409,120500,86793645,3025,3025,3025,3025,0
|
|
20240409,120400,86793645,3025,3025,3025,3025,0
|
|
20240409,120300,86793645,3025,3025,3025,3025,0
|
|
20240409,120200,86793645,3025,3025,3025,3025,1
|
|
20240409,120100,86790620,3020,3020,3020,3020,1
|
|
20240409,120000,86787600,3025,3025,3025,3025,0
|
|
20240409,115900,86787600,3025,3010,3025,3010,64
|
|
20240409,115800,86594945,3025,3025,3025,3025,0
|
|
20240409,115700,86594945,3025,3025,3025,3025,0
|
|
20240409,115600,86594945,3025,3025,3025,3025,0
|
|
20240409,115500,86594945,3025,3025,3025,3025,0
|
|
20240409,115400,86594945,3025,3025,3025,3025,0
|
|
20240409,115300,86594945,3025,3025,3025,3025,1
|
|
20240409,115200,86591920,3010,3010,3010,3010,0
|
|
20240409,115100,86591920,3010,3010,3010,3010,200
|
|
20240409,115000,85989920,3025,3025,3025,3025,0
|
|
20240409,114900,85989920,3025,3025,3025,3025,0
|
|
20240409,114800,85989920,3025,3025,3025,3025,0
|
|
20240409,114700,85989920,3025,3025,3025,3025,0
|
|
20240409,114600,85989920,3025,3025,3025,3025,50
|
|
20240409,114500,85838670,3025,3025,3025,3025,1
|
|
20240409,114400,85835645,3020,3020,3020,3020,100
|
|
20240409,114300,85533645,3025,3025,3025,3025,0
|
|
20240409,114200,85533645,3025,3025,3025,3025,0
|
|
20240409,114100,85533645,3025,3025,3025,3025,0
|
|
20240409,114000,85533645,3025,3025,3025,3025,0
|
|
20240409,113900,85533645,3025,3025,3025,3025,0
|
|
20240409,113800,85533645,3025,3025,3025,3025,0
|
|
20240409,113700,85533645,3025,3025,3025,3025,0
|
|
20240409,113600,85533645,3025,3025,3025,3025,0
|
|
20240409,113500,85533645,3025,3025,3025,3025,2028
|
|
20240409,113400,79398945,3025,3025,3025,3025,1
|
|
20240409,113300,79395920,3020,3020,3020,3020,165
|
|
20240409,113200,78897620,3020,3020,3020,3020,0
|
|
20240409,113100,78897620,3020,3020,3020,3020,0
|
|
20240409,113000,78897620,3020,3020,3020,3020,0
|
|
20240409,112900,78897620,3020,3020,3020,3020,16
|
|
20240409,112800,78849300,3020,3020,3020,3020,0
|
|
20240409,112700,78849300,3020,3020,3020,3020,0
|
|
20240409,112600,78849300,3020,3020,3020,3020,1
|
|
20240409,112500,78846280,3020,3020,3020,3020,30
|
|
20240409,112400,78755680,3020,3020,3020,3020,0
|
|
20240409,112300,78755680,3020,3020,3020,3020,0
|
|
20240409,112200,78755680,3020,3005,3020,3005,3
|
|
20240409,112100,78746640,3005,3005,3005,3005,0
|
|
20240409,112000,78746640,3005,3005,3005,3005,0
|
|
20240409,111900,78746640,3005,3005,3005,3005,100
|
|
20240409,111800,78446140,3005,3005,3005,3005,0
|
|
20240409,111700,78446140,3005,3005,3005,3005,0
|
|
20240409,111600,78446140,3005,3010,3010,3005,100
|
|
20240409,111500,78145310,3015,3015,3015,3015,715
|
|
20240409,111400,75989585,3015,3015,3015,3015,67
|
|
20240409,111300,75787580,3015,3015,3015,3015,1
|
|
20240409,111200,75784565,3005,3010,3010,3005,74
|
|
20240409,111100,75561835,3010,3010,3010,3010,0
|
|
20240409,111000,75561835,3010,3010,3010,3010,2
|
|
20240409,110900,75555815,3010,3015,3015,3010,52
|
|
20240409,110800,75399290,3015,3015,3015,3015,0
|
|
20240409,110700,75399290,3015,3015,3015,3015,0
|
|
20240409,110600,75399290,3015,3015,3015,3015,0
|
|
20240409,110500,75399290,3015,3015,3015,3015,0
|
|
20240409,110400,75399290,3015,3015,3015,3015,0
|
|
20240409,110300,75399290,3015,3015,3015,3015,0
|
|
20240409,110200,75399290,3015,3015,3015,3015,0
|
|
20240409,110100,75399290,3015,3010,3015,3010,2
|
|
20240409,110000,75393265,3015,3015,3015,3015,3
|
|
20240409,105900,75384220,3015,3015,3015,3015,0
|
|
20240409,105800,75384220,3015,3010,3015,3010,1126
|
|
20240409,105700,71989600,3010,3010,3010,3010,10
|
|
20240409,105600,71959500,3010,3010,3010,3010,0
|
|
20240409,105500,71959500,3010,3010,3010,3010,1
|
|
20240409,105400,71956490,3010,3010,3010,3010,7
|
|
20240409,105300,71935420,3015,3015,3015,3015,0
|
|
20240409,105200,71935420,3015,3015,3015,3015,4
|
|
20240409,105100,71923360,3015,3015,3015,3015,2
|
|
20240409,105000,71917330,3015,3015,3015,3015,3
|
|
20240409,104900,71908285,3015,3015,3015,3015,0
|
|
20240409,104800,71908285,3015,3015,3015,3015,0
|
|
20240409,104700,71908285,3015,3015,3015,3015,1
|
|
20240409,104600,71905270,3005,3005,3005,3005,0
|
|
20240409,104500,71905270,3005,3015,3020,3005,217
|
|
20240409,104400,71252305,3015,3015,3015,3005,3066
|
|
20240409,104300,62037535,3010,3010,3010,3010,0
|
|
20240409,104200,62037535,3010,3010,3010,3010,0
|
|
20240409,104100,62037535,3010,3010,3010,3010,0
|
|
20240409,104000,62037535,3010,3015,3015,3010,160
|
|
20240409,103900,61555800,3010,3010,3010,3010,0
|
|
20240409,103800,61555800,3010,3010,3010,3010,0
|
|
20240409,103700,61555800,3010,3010,3010,3010,0
|
|
20240409,103600,61555800,3010,3015,3015,3010,2045
|
|
20240409,103500,55400125,3015,3015,3035,3015,211
|
|
20240409,103400,54763860,3015,3035,3035,3015,1429
|
|
20240409,103300,50455405,3035,3015,3035,3015,689
|
|
20240409,103200,48377770,3015,3015,3015,3015,0
|
|
20240409,103100,48377770,3015,3020,3020,3015,191
|
|
20240409,103000,47801650,3035,3035,3035,3035,0
|
|
20240409,102900,47801650,3035,3035,3035,3035,0
|
|
20240409,102800,47801650,3035,3035,3035,3035,2
|
|
20240409,102700,47795580,3035,3035,3035,3035,0
|
|
20240409,102600,47795580,3035,3035,3035,3035,0
|
|
20240409,102500,47795580,3035,3025,3035,3015,301
|
|
20240409,102400,46886800,3035,3035,3035,3035,5
|
|
20240409,102300,46871625,3035,3035,3035,3035,0
|
|
20240409,102200,46871625,3035,3035,3035,3035,2
|
|
20240409,102100,46865555,3035,3035,3035,3035,19
|
|
20240409,102000,46807890,3035,3030,3035,3030,43
|
|
20240409,101900,46677595,3025,3025,3025,3025,1
|
|
20240409,101800,46674570,3030,3030,3030,3030,91
|
|
20240409,101700,46398840,3030,3030,3030,3030,0
|
|
20240409,101600,46398840,3030,3030,3030,3030,0
|
|
20240409,101500,46398840,3030,3030,3030,3025,39
|
|
20240409,101400,46280685,3030,3030,3030,3030,0
|
|
20240409,101300,46280685,3030,3030,3030,3030,0
|
|
20240409,101200,46280685,3030,3030,3030,3030,0
|
|
20240409,101100,46280685,3030,3030,3030,3030,0
|
|
20240409,101000,46280685,3030,3030,3030,3030,5
|
|
20240409,100900,46265535,3030,3030,3030,3030,10
|
|
20240409,100800,46235235,3030,3030,3030,3030,0
|
|
20240409,100700,46235235,3030,3030,3030,3030,0
|
|
20240409,100600,46235235,3030,3030,3030,3030,1000
|
|
20240409,100500,43205235,3030,3030,3030,3030,987
|
|
20240409,100400,40214625,3030,3035,3035,3030,2285
|
|
20240409,100300,33289860,3035,3035,3035,3035,0
|
|
20240409,100200,33289860,3035,3035,3035,3035,10
|
|
20240409,100100,33259510,3035,3035,3035,3035,319
|
|
20240409,100000,32291345,3040,3035,3040,3035,85
|
|
20240409,095900,32032950,3040,3040,3040,3040,5
|
|
20240409,095800,32017750,3040,3040,3040,3040,8
|
|
20240409,095700,31993430,3040,3040,3040,3040,103
|
|
20240409,095600,31680310,3040,3040,3040,3040,1
|
|
20240409,095500,31677270,3040,3040,3040,3040,0
|
|
20240409,095400,31677270,3040,3040,3040,3040,1
|
|
20240409,095300,31674230,3040,3040,3040,3040,1343
|
|
20240409,095200,27591510,3050,3045,3050,3045,724
|
|
20240409,095100,25386925,3045,3045,3045,3045,360
|
|
20240409,095000,24290725,3045,3045,3045,3045,4
|
|
20240409,094900,24278545,3040,3040,3040,3040,0
|
|
20240409,094800,24278545,3040,3040,3040,3040,0
|
|
20240409,094700,24278545,3040,3040,3040,3040,0
|
|
20240409,094600,24278545,3040,3040,3040,3040,0
|
|
20240409,094500,24278545,3040,3040,3040,3040,0
|
|
20240409,094400,24278545,3040,3040,3040,3040,0
|
|
20240409,094300,24278545,3040,3040,3040,3040,1
|
|
20240409,094200,24275505,3045,3045,3045,3045,0
|
|
20240409,094100,24275505,3045,3045,3045,3045,0
|
|
20240409,094000,24275505,3045,3045,3045,3045,0
|
|
20240409,093900,24275505,3045,3045,3045,3045,0
|
|
20240409,093800,24275505,3045,3045,3045,3045,0
|
|
20240409,093700,24275505,3045,3045,3045,3045,0
|
|
20240409,093600,24275505,3045,3045,3045,3045,0
|
|
20240409,093500,24275505,3045,3045,3045,3045,961
|
|
20240409,093400,21349260,3045,3045,3045,3045,0
|
|
20240409,093300,21349260,3045,3045,3060,3045,22
|
|
20240409,093200,21282245,3045,3045,3050,3045,41
|
|
20240409,093100,21157395,3050,3050,3050,3050,0
|
|
20240409,093000,21157395,3050,3050,3050,3050,1
|
|
20240409,092900,21154345,3045,3045,3045,3045,10
|
|
20240409,092800,21123895,3045,3045,3045,3045,43
|
|
20240409,092700,20992960,3045,3050,3050,3045,33
|
|
20240409,092600,20892460,3060,3060,3060,3060,0
|
|
20240409,092500,20892460,3060,3060,3060,3060,0
|
|
20240409,092400,20892460,3060,3060,3060,3060,326
|
|
20240409,092300,19894900,3060,3060,3060,3060,2
|
|
20240409,092200,19888780,3060,3055,3060,3055,98
|
|
20240409,092100,19589140,3060,3050,3060,3050,1452
|
|
20240409,092000,15159610,3050,3050,3050,3050,0
|
|
20240409,091900,15159610,3050,3050,3050,3050,141
|
|
20240409,091800,14729560,3075,3075,3075,3075,0
|
|
20240409,091700,14729560,3075,3075,3075,3075,0
|
|
20240409,091600,14729560,3075,3075,3075,3075,123
|
|
20240409,091500,14351335,3075,3055,3075,3055,575
|
|
20240409,091400,12594645,3055,3055,3055,3055,100
|
|
20240409,091300,12289145,3055,3055,3055,3055,500
|
|
20240409,091200,10761645,3055,3055,3055,3055,6
|
|
20240409,091100,10743315,3045,3045,3045,3045,0
|
|
20240409,091000,10743315,3045,3045,3045,3045,0
|
|
20240409,090900,10743315,3045,3055,3055,3045,137
|
|
20240409,090800,10326140,3055,3050,3055,3050,2
|
|
20240409,090700,10320035,3055,3055,3055,3055,1
|
|
20240409,090600,10316980,3030,3045,3080,3030,601
|
|
20240409,090500,8482330,3045,3045,3045,3045,0
|
|
20240409,090400,8482330,3045,3030,3045,3030,714
|
|
20240409,090300,6315430,3035,3035,3035,3035,0
|
|
20240409,090200,6315430,3035,3035,3035,3035,0
|
|
20240409,090100,6315430,3035,3035,3035,3035,0
|
|
20240409,090000,6315430,3035,3015,3035,3015,2094
|