697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,203400,195348985,3045,3045,3045,3045,949
|
|
20240405,203300,195348985,3045,3045,3045,3045,0
|
|
20240405,203200,195348985,3045,3045,3045,3045,0
|
|
20240405,203100,195348985,3045,3045,3045,3045,0
|
|
20240405,203000,195348985,3045,3045,3045,3045,0
|
|
20240405,202900,195348985,3045,3045,3045,3045,0
|
|
20240405,202800,195348985,3045,3045,3045,3045,0
|
|
20240405,202700,195348985,3045,3045,3045,3045,0
|
|
20240405,202600,195348985,3045,3045,3045,3045,0
|
|
20240405,202500,195348985,3045,3045,3045,3045,0
|
|
20240405,202400,195348985,3045,3045,3045,3045,0
|
|
20240405,202300,195348985,3045,3045,3045,3045,0
|
|
20240405,202200,195348985,3045,3045,3045,3045,0
|
|
20240405,202100,195348985,3045,3045,3045,3045,0
|
|
20240405,202000,195348985,3045,3045,3045,3045,0
|
|
20240405,201900,195348985,3045,3045,3045,3045,0
|
|
20240405,201800,195348985,3045,3045,3045,3045,0
|
|
20240405,201700,195348985,3045,3045,3045,3045,0
|
|
20240405,201600,195348985,3045,3045,3045,3045,0
|
|
20240405,201500,195348985,3045,3045,3045,3045,0
|
|
20240405,201400,195348985,3045,3045,3045,3045,0
|
|
20240405,201300,195348985,3045,3045,3045,3045,0
|
|
20240405,201200,195348985,3045,3045,3045,3045,0
|
|
20240405,201100,195348985,3045,3045,3045,3045,0
|
|
20240405,201000,195348985,3045,3045,3045,3045,0
|
|
20240405,200900,195348985,3045,3045,3045,3045,0
|
|
20240405,200800,195348985,3045,3045,3045,3045,0
|
|
20240405,200700,195348985,3045,3045,3045,3045,0
|
|
20240405,200600,195348985,3045,3045,3045,3045,0
|
|
20240405,200500,195348985,3045,3045,3045,3045,0
|
|
20240405,200400,195348985,3045,3045,3045,3045,949
|
|
20240405,200300,195348985,3045,3045,3045,3045,0
|
|
20240405,200200,195348985,3045,3045,3045,3045,0
|
|
20240405,200100,195348985,3045,3045,3045,3045,0
|
|
20240405,200000,195348985,3045,3045,3045,3045,0
|
|
20240405,195900,195348985,3045,3045,3045,3045,0
|
|
20240405,195800,195348985,3045,3045,3045,3045,0
|
|
20240405,195700,195348985,3045,3045,3045,3045,0
|
|
20240405,195600,195348985,3045,3045,3045,3045,0
|
|
20240405,195500,195348985,3045,3045,3045,3045,0
|
|
20240405,195400,195348985,3045,3045,3045,3045,0
|
|
20240405,195300,195348985,3045,3045,3045,3045,0
|
|
20240405,195200,195348985,3045,3045,3045,3045,0
|
|
20240405,195100,195348985,3045,3045,3045,3045,0
|
|
20240405,195000,195348985,3045,3045,3045,3045,0
|
|
20240405,194900,195348985,3045,3045,3045,3045,0
|
|
20240405,194800,195348985,3045,3045,3045,3045,0
|
|
20240405,194700,195348985,3045,3045,3045,3045,0
|
|
20240405,194600,195348985,3045,3045,3045,3045,0
|
|
20240405,194500,195348985,3045,3045,3045,3045,0
|
|
20240405,194400,195348985,3045,3045,3045,3045,0
|
|
20240405,194300,195348985,3045,3045,3045,3045,0
|
|
20240405,194200,195348985,3045,3045,3045,3045,0
|
|
20240405,194100,195348985,3045,3045,3045,3045,0
|
|
20240405,194000,195348985,3045,3045,3045,3045,0
|
|
20240405,193900,195348985,3045,3045,3045,3045,0
|
|
20240405,193800,195348985,3045,3045,3045,3045,0
|
|
20240405,193700,195348985,3045,3045,3045,3045,0
|
|
20240405,193600,195348985,3045,3045,3045,3045,0
|
|
20240405,193500,195348985,3045,3045,3045,3045,0
|
|
20240405,193400,195348985,3045,3045,3045,3045,949
|
|
20240405,193300,195348985,3045,3045,3045,3045,0
|
|
20240405,193200,195348985,3045,3045,3045,3045,0
|
|
20240405,193100,195348985,3045,3045,3045,3045,0
|
|
20240405,193000,195348985,3045,3045,3045,3045,0
|
|
20240405,192900,195348985,3045,3045,3045,3045,0
|
|
20240405,192800,195348985,3045,3045,3045,3045,0
|
|
20240405,192700,195348985,3045,3045,3045,3045,0
|
|
20240405,192600,195348985,3045,3045,3045,3045,0
|
|
20240405,192500,195348985,3045,3045,3045,3045,0
|
|
20240405,192400,195348985,3045,3045,3045,3045,0
|
|
20240405,192300,195348985,3045,3045,3045,3045,0
|
|
20240405,192200,195348985,3045,3045,3045,3045,0
|
|
20240405,192100,195348985,3045,3045,3045,3045,0
|
|
20240405,192000,195348985,3045,3045,3045,3045,0
|
|
20240405,191900,195348985,3045,3045,3045,3045,0
|
|
20240405,191800,195348985,3045,3045,3045,3045,0
|
|
20240405,191700,195348985,3045,3045,3045,3045,0
|
|
20240405,191600,195348985,3045,3045,3045,3045,0
|
|
20240405,191500,195348985,3045,3045,3045,3045,0
|
|
20240405,191400,195348985,3045,3045,3045,3045,0
|
|
20240405,191300,195348985,3045,3045,3045,3045,0
|
|
20240405,191200,195348985,3045,3045,3045,3045,0
|
|
20240405,191100,195348985,3045,3045,3045,3045,0
|
|
20240405,191000,195348985,3045,3045,3045,3045,0
|
|
20240405,190900,195348985,3045,3045,3045,3045,0
|
|
20240405,190800,195348985,3045,3045,3045,3045,0
|
|
20240405,190700,195348985,3045,3045,3045,3045,0
|
|
20240405,190600,195348985,3045,3045,3045,3045,0
|
|
20240405,190500,195348985,3045,3045,3045,3045,0
|
|
20240405,190400,195348985,3045,3045,3045,3045,949
|
|
20240405,190300,195348985,3045,3045,3045,3045,0
|
|
20240405,190200,195348985,3045,3045,3045,3045,0
|
|
20240405,190100,195348985,3045,3045,3045,3045,0
|
|
20240405,190000,195348985,3045,3045,3045,3045,0
|
|
20240405,185900,195348985,3045,3045,3045,3045,0
|
|
20240405,185800,195348985,3045,3045,3045,3045,0
|
|
20240405,185700,195348985,3045,3045,3045,3045,0
|
|
20240405,185600,195348985,3045,3045,3045,3045,0
|
|
20240405,185500,195348985,3045,3045,3045,3045,0
|
|
20240405,185400,195348985,3045,3045,3045,3045,0
|
|
20240405,185300,195348985,3045,3045,3045,3045,0
|
|
20240405,185200,195348985,3045,3045,3045,3045,0
|
|
20240405,185100,195348985,3045,3045,3045,3045,0
|
|
20240405,185000,195348985,3045,3045,3045,3045,0
|
|
20240405,184900,195348985,3045,3045,3045,3045,0
|
|
20240405,184800,195348985,3045,3045,3045,3045,0
|
|
20240405,184700,195348985,3045,3045,3045,3045,0
|
|
20240405,184600,195348985,3045,3045,3045,3045,0
|
|
20240405,184500,195348985,3045,3045,3045,3045,0
|
|
20240405,184400,195348985,3045,3045,3045,3045,0
|
|
20240405,184300,195348985,3045,3045,3045,3045,0
|
|
20240405,184200,195348985,3045,3045,3045,3045,0
|
|
20240405,184100,195348985,3045,3045,3045,3045,0
|
|
20240405,184000,195348985,3045,3045,3045,3045,0
|
|
20240405,183900,195348985,3045,3045,3045,3045,0
|
|
20240405,183800,195348985,3045,3045,3045,3045,0
|
|
20240405,183700,195348985,3045,3045,3045,3045,0
|
|
20240405,183600,195348985,3045,3045,3045,3045,0
|
|
20240405,183500,195348985,3045,3045,3045,3045,0
|
|
20240405,183400,195348985,3045,3045,3045,3045,949
|
|
20240405,183300,195348985,3045,3045,3045,3045,0
|
|
20240405,183200,195348985,3045,3045,3045,3045,0
|
|
20240405,183100,195348985,3045,3045,3045,3045,0
|
|
20240405,183000,195348985,3045,3045,3045,3045,0
|
|
20240405,182900,195348985,3045,3045,3045,3045,0
|
|
20240405,182800,195348985,3045,3045,3045,3045,0
|
|
20240405,182700,195348985,3045,3045,3045,3045,0
|
|
20240405,182600,195348985,3045,3045,3045,3045,0
|
|
20240405,182500,195348985,3045,3045,3045,3045,0
|
|
20240405,182400,195348985,3045,3045,3045,3045,0
|
|
20240405,182300,195348985,3045,3045,3045,3045,0
|
|
20240405,182200,195348985,3045,3045,3045,3045,0
|
|
20240405,182100,195348985,3045,3045,3045,3045,0
|
|
20240405,182000,195348985,3045,3045,3045,3045,0
|
|
20240405,181900,195348985,3045,3045,3045,3045,0
|
|
20240405,181800,195348985,3045,3045,3045,3045,0
|
|
20240405,181700,195348985,3045,3045,3045,3045,0
|
|
20240405,181600,195348985,3045,3045,3045,3045,0
|
|
20240405,181500,195348985,3045,3045,3045,3045,0
|
|
20240405,181400,195348985,3045,3045,3045,3045,0
|
|
20240405,181300,195348985,3045,3045,3045,3045,0
|
|
20240405,181200,195348985,3045,3045,3045,3045,0
|
|
20240405,181100,195348985,3045,3045,3045,3045,0
|
|
20240405,181000,195348985,3045,3045,3045,3045,0
|
|
20240405,180900,195348985,3045,3045,3045,3045,0
|
|
20240405,180800,195348985,3045,3045,3045,3045,0
|
|
20240405,180700,195348985,3045,3045,3045,3045,0
|
|
20240405,180600,195348985,3045,3045,3045,3045,0
|
|
20240405,180500,195348985,3045,3045,3045,3045,0
|
|
20240405,180400,195348985,3045,3045,3045,3045,949
|
|
20240405,180300,195348985,3045,3045,3045,3045,0
|
|
20240405,180200,195348985,3045,3045,3045,3045,0
|
|
20240405,180100,195348985,3045,3045,3045,3045,0
|
|
20240405,180000,195348985,3045,3045,3045,3045,0
|
|
20240405,175900,195348985,3045,3045,3045,3045,0
|
|
20240405,175800,195348985,3045,3045,3045,3045,0
|
|
20240405,175700,195348985,3045,3045,3045,3045,0
|
|
20240405,175600,195348985,3045,3045,3045,3045,0
|
|
20240405,175500,195348985,3045,3045,3045,3045,0
|
|
20240405,175400,195348985,3045,3045,3045,3045,0
|
|
20240405,175300,195348985,3045,3045,3045,3045,0
|
|
20240405,175200,195348985,3045,3045,3045,3045,0
|
|
20240405,175100,195348985,3045,3045,3045,3045,0
|
|
20240405,175000,195348985,3045,3045,3045,3045,0
|
|
20240405,174900,195348985,3045,3045,3045,3045,0
|
|
20240405,174800,195348985,3045,3045,3045,3045,0
|
|
20240405,174700,195348985,3045,3045,3045,3045,0
|
|
20240405,174600,195348985,3045,3045,3045,3045,0
|
|
20240405,174500,195348985,3045,3045,3045,3045,0
|
|
20240405,174400,195348985,3045,3045,3045,3045,0
|
|
20240405,174300,195348985,3045,3045,3045,3045,0
|
|
20240405,174200,195348985,3045,3045,3045,3045,0
|
|
20240405,174100,195348985,3045,3045,3045,3045,0
|
|
20240405,174000,195348985,3045,3045,3045,3045,0
|
|
20240405,173900,195348985,3045,3045,3045,3045,0
|
|
20240405,173800,195348985,3045,3045,3045,3045,0
|
|
20240405,173700,195348985,3045,3045,3045,3045,0
|
|
20240405,173600,195348985,3045,3045,3045,3045,0
|
|
20240405,173500,195348985,3045,3045,3045,3045,0
|
|
20240405,173400,195348985,3045,3045,3045,3045,949
|
|
20240405,173300,195348985,3045,3045,3045,3045,0
|
|
20240405,173200,195348985,3045,3045,3045,3045,0
|
|
20240405,173100,195348985,3045,3045,3045,3045,0
|
|
20240405,173000,195348985,3045,3045,3045,3045,0
|
|
20240405,172900,195348985,3045,3045,3045,3045,0
|
|
20240405,172800,195348985,3045,3045,3045,3045,0
|
|
20240405,172700,195348985,3045,3045,3045,3045,0
|
|
20240405,172600,195348985,3045,3045,3045,3045,0
|
|
20240405,172500,195348985,3045,3045,3045,3045,0
|
|
20240405,172400,195348985,3045,3045,3045,3045,0
|
|
20240405,172300,195348985,3045,3045,3045,3045,0
|
|
20240405,172200,195348985,3045,3045,3045,3045,0
|
|
20240405,172100,195348985,3045,3045,3045,3045,0
|
|
20240405,172000,195348985,3045,3045,3045,3045,0
|
|
20240405,171900,195348985,3045,3045,3045,3045,0
|
|
20240405,171800,195348985,3045,3045,3045,3045,0
|
|
20240405,171700,195348985,3045,3045,3045,3045,0
|
|
20240405,171600,195348985,3045,3045,3045,3045,0
|
|
20240405,171500,195348985,3045,3045,3045,3045,0
|
|
20240405,171400,195348985,3045,3045,3045,3045,0
|
|
20240405,171300,195348985,3045,3045,3045,3045,0
|
|
20240405,171200,195348985,3045,3045,3045,3045,0
|
|
20240405,171100,195348985,3045,3045,3045,3045,0
|
|
20240405,171000,195348985,3045,3045,3045,3045,0
|
|
20240405,170900,195348985,3045,3045,3045,3045,0
|
|
20240405,170800,195348985,3045,3045,3045,3045,0
|
|
20240405,170700,195348985,3045,3045,3045,3045,0
|
|
20240405,170600,195348985,3045,3045,3045,3045,0
|
|
20240405,170500,195348985,3045,3045,3045,3045,0
|
|
20240405,170400,195348985,3045,3045,3045,3045,949
|
|
20240405,170300,195348985,3045,3045,3045,3045,0
|
|
20240405,170200,195348985,3045,3045,3045,3045,0
|
|
20240405,170100,195348985,3045,3045,3045,3045,0
|
|
20240405,170000,195348985,3045,3045,3045,3045,0
|
|
20240405,165900,195348985,3045,3045,3045,3045,0
|
|
20240405,165800,195348985,3045,3045,3045,3045,0
|
|
20240405,165700,195348985,3045,3045,3045,3045,0
|
|
20240405,165600,195348985,3045,3045,3045,3045,0
|
|
20240405,165500,195348985,3045,3045,3045,3045,0
|
|
20240405,165400,195348985,3045,3045,3045,3045,0
|
|
20240405,165300,195348985,3045,3045,3045,3045,0
|
|
20240405,165200,195348985,3045,3045,3045,3045,0
|
|
20240405,165100,195348985,3045,3045,3045,3045,0
|
|
20240405,165000,195348985,3045,3045,3045,3045,0
|
|
20240405,164900,195348985,3045,3045,3045,3045,0
|
|
20240405,164800,195348985,3045,3045,3045,3045,0
|
|
20240405,164700,195348985,3045,3045,3045,3045,0
|
|
20240405,164600,195348985,3045,3045,3045,3045,0
|
|
20240405,164500,195348985,3045,3045,3045,3045,0
|
|
20240405,164400,195348985,3045,3045,3045,3045,0
|
|
20240405,164300,195348985,3045,3045,3045,3045,0
|
|
20240405,164200,195348985,3045,3045,3045,3045,0
|
|
20240405,164100,195348985,3045,3045,3045,3045,0
|
|
20240405,164000,195348985,3045,3045,3045,3045,0
|
|
20240405,163900,195348985,3045,3045,3045,3045,0
|
|
20240405,163800,195348985,3045,3045,3045,3045,0
|
|
20240405,163700,195348985,3045,3045,3045,3045,0
|
|
20240405,163600,195348985,3045,3045,3045,3045,0
|
|
20240405,163500,195348985,3045,3045,3045,3045,0
|
|
20240405,163400,195348985,3045,3045,3045,3045,949
|
|
20240405,163300,195348985,3045,3045,3045,3045,0
|
|
20240405,163200,195348985,3045,3045,3045,3045,0
|
|
20240405,163100,195348985,3045,3045,3045,3045,0
|
|
20240405,163000,195348985,3045,3045,3045,3045,0
|
|
20240405,162900,195348985,3045,3045,3045,3045,0
|
|
20240405,162800,195348985,3045,3045,3045,3045,0
|
|
20240405,162700,195348985,3045,3045,3045,3045,0
|
|
20240405,162600,195348985,3045,3045,3045,3045,0
|
|
20240405,162500,195348985,3045,3045,3045,3045,0
|
|
20240405,162400,195348985,3045,3045,3045,3045,0
|
|
20240405,162300,195348985,3045,3045,3045,3045,0
|
|
20240405,162200,195348985,3045,3045,3045,3045,0
|
|
20240405,162100,195348985,3045,3045,3045,3045,0
|
|
20240405,162000,195348985,3045,3045,3045,3045,0
|
|
20240405,161900,195348985,3045,3045,3045,3045,0
|
|
20240405,161800,195348985,3045,3045,3045,3045,0
|
|
20240405,161700,195348985,3045,3045,3045,3045,0
|
|
20240405,161600,195348985,3045,3045,3045,3045,0
|
|
20240405,161500,195348985,3045,3045,3045,3045,0
|
|
20240405,161400,195348985,3045,3045,3045,3045,0
|
|
20240405,161300,195348985,3045,3045,3045,3045,0
|
|
20240405,161200,195348985,3045,3045,3045,3045,0
|
|
20240405,161100,195348985,3045,3045,3045,3045,0
|
|
20240405,161000,195348985,3045,3045,3045,3045,0
|
|
20240405,160900,195348985,3045,3045,3045,3045,0
|
|
20240405,160800,195348985,3045,3045,3045,3045,0
|
|
20240405,160700,195348985,3045,3045,3045,3045,0
|
|
20240405,160600,195348985,3045,3045,3045,3045,0
|
|
20240405,160500,195348985,3045,3045,3045,3045,0
|
|
20240405,160400,195348985,3045,3045,3045,3045,949
|
|
20240405,160300,195348985,3045,3045,3045,3045,0
|
|
20240405,160200,195348985,3045,3045,3045,3045,0
|
|
20240405,160100,195348985,3045,3045,3045,3045,0
|
|
20240405,160000,195348985,3045,3045,3045,3045,0
|
|
20240405,155900,195348985,3045,3045,3045,3045,0
|
|
20240405,155800,195348985,3045,3045,3045,3045,0
|
|
20240405,155700,195348985,3045,3045,3045,3045,0
|
|
20240405,155600,195348985,3045,3045,3045,3045,0
|
|
20240405,155500,195348985,3045,3045,3045,3045,0
|
|
20240405,155400,195348985,3045,3045,3045,3045,0
|
|
20240405,155300,195348985,3045,3045,3045,3045,0
|
|
20240405,155200,195348985,3045,3045,3045,3045,0
|
|
20240405,155100,195348985,3045,3045,3045,3045,0
|
|
20240405,155000,195348985,3045,3045,3045,3045,0
|
|
20240405,154900,195348985,3045,3045,3045,3045,0
|
|
20240405,154800,195348985,3045,3045,3045,3045,0
|
|
20240405,154700,195348985,3045,3045,3045,3045,0
|
|
20240405,154600,195348985,3045,3045,3045,3045,0
|
|
20240405,154500,195348985,3045,3045,3045,3045,0
|
|
20240405,154400,195348985,3045,3045,3045,3045,0
|
|
20240405,154300,195348985,3045,3045,3045,3045,0
|
|
20240405,154200,195348985,3045,3045,3045,3045,0
|
|
20240405,154100,195348985,3045,3045,3045,3045,0
|
|
20240405,154000,195348985,3045,3045,3045,3045,0
|
|
20240405,153900,195348985,3045,3045,3045,3045,0
|
|
20240405,153800,195348985,3045,3045,3045,3045,0
|
|
20240405,153700,195348985,3045,3045,3045,3045,0
|
|
20240405,153600,195348985,3045,3045,3045,3045,0
|
|
20240405,153500,195348985,3045,3045,3045,3045,0
|
|
20240405,153400,195348985,3045,3045,3045,3045,949
|
|
20240405,153300,195348985,3045,3045,3045,3045,0
|
|
20240405,153200,195348985,3045,3045,3045,3045,0
|
|
20240405,153100,195348985,3045,3045,3045,3045,0
|
|
20240405,153000,195348985,3045,3045,3045,3045,949
|
|
20240405,152900,192459280,3055,3055,3055,3055,0
|
|
20240405,152800,192459280,3055,3055,3055,3055,0
|
|
20240405,152700,192459280,3055,3055,3055,3055,0
|
|
20240405,152600,192459280,3055,3055,3055,3055,0
|
|
20240405,152500,192459280,3055,3055,3055,3055,0
|
|
20240405,152400,192459280,3055,3055,3055,3055,0
|
|
20240405,152300,192459280,3055,3055,3055,3055,0
|
|
20240405,152200,192459280,3055,3055,3055,3055,0
|
|
20240405,152100,192459280,3055,3055,3055,3055,0
|
|
20240405,152000,192459280,3055,3055,3055,3055,0
|
|
20240405,151900,192459280,3055,3065,3065,3055,412
|
|
20240405,151800,191200610,3065,3055,3065,3055,652
|
|
20240405,151700,189208740,3055,3055,3055,3055,0
|
|
20240405,151600,189208740,3055,3055,3055,3055,4
|
|
20240405,151500,189196520,3050,3045,3050,3045,450
|
|
20240405,151400,187825520,3040,3040,3040,3040,18
|
|
20240405,151300,187770800,3040,3040,3040,3040,68
|
|
20240405,151200,187564080,3045,3040,3045,3040,499
|
|
20240405,151100,186047100,3035,3035,3035,3035,0
|
|
20240405,151000,186047100,3035,3035,3035,3035,111
|
|
20240405,150900,185710215,3035,3035,3035,3035,0
|
|
20240405,150800,185710215,3035,3035,3035,3035,0
|
|
20240405,150700,185710215,3035,3035,3035,3035,0
|
|
20240405,150600,185710215,3035,3035,3035,3035,0
|
|
20240405,150500,185710215,3035,3035,3035,3035,0
|
|
20240405,150400,185710215,3035,3035,3035,3035,165
|
|
20240405,150300,185209440,3035,3035,3035,3035,0
|
|
20240405,150200,185209440,3035,3035,3035,3035,14
|
|
20240405,150100,185166950,3020,3020,3020,3020,0
|
|
20240405,150000,185166950,3020,3020,3020,3020,0
|
|
20240405,145900,185166950,3020,3020,3020,3020,0
|
|
20240405,145800,185166950,3020,3020,3020,3020,0
|
|
20240405,145700,185166950,3020,3020,3020,3020,0
|
|
20240405,145600,185166950,3020,3020,3020,3020,0
|
|
20240405,145500,185166950,3020,3020,3020,3020,0
|
|
20240405,145400,185166950,3020,3020,3020,3020,0
|
|
20240405,145300,185166950,3020,3020,3020,3020,0
|
|
20240405,145200,185166950,3020,3020,3020,3020,2166
|
|
20240405,145100,178625630,3020,3020,3020,3020,8
|
|
20240405,145000,178601470,3020,3020,3020,3020,0
|
|
20240405,144900,178601470,3020,3020,3020,3020,2
|
|
20240405,144800,178595430,3020,3020,3020,3020,522
|
|
20240405,144700,177018990,3020,3020,3020,3020,0
|
|
20240405,144600,177018990,3020,3020,3020,3020,900
|
|
20240405,144500,174300990,3040,3040,3040,3040,0
|
|
20240405,144400,174300990,3040,3040,3040,3040,0
|
|
20240405,144300,174300990,3040,3040,3040,3040,0
|
|
20240405,144200,174300990,3040,3040,3040,3040,0
|
|
20240405,144100,174300990,3040,3040,3040,3040,986
|
|
20240405,144000,171303550,3040,3040,3040,3040,4
|
|
20240405,143900,171291390,3020,3020,3020,3020,22
|
|
20240405,143800,171224950,3030,3030,3030,3030,0
|
|
20240405,143700,171224950,3030,3030,3030,3030,0
|
|
20240405,143600,171224950,3030,3030,3030,3030,0
|
|
20240405,143500,171224950,3030,3030,3030,3030,0
|
|
20240405,143400,171224950,3030,3030,3030,3030,259
|
|
20240405,143300,170440180,3035,3035,3035,3035,0
|
|
20240405,143200,170440180,3035,3035,3035,3035,0
|
|
20240405,143100,170440180,3035,3035,3035,3035,0
|
|
20240405,143000,170440180,3035,3035,3035,3035,0
|
|
20240405,142900,170440180,3035,3035,3035,3035,5
|
|
20240405,142800,170425005,3030,3030,3030,3030,0
|
|
20240405,142700,170425005,3030,3030,3030,3030,0
|
|
20240405,142600,170425005,3030,3030,3030,3030,0
|
|
20240405,142500,170425005,3030,3030,3030,3030,0
|
|
20240405,142400,170425005,3030,3030,3030,3030,0
|
|
20240405,142300,170425005,3030,3030,3030,3030,0
|
|
20240405,142200,170425005,3030,3030,3030,3030,0
|
|
20240405,142100,170425005,3030,3030,3030,3030,0
|
|
20240405,142000,170425005,3030,3030,3030,3030,0
|
|
20240405,141900,170425005,3030,3030,3030,3030,0
|
|
20240405,141800,170425005,3030,3030,3030,3030,0
|
|
20240405,141700,170425005,3030,3030,3030,3030,1
|
|
20240405,141600,170421975,3040,3040,3040,3040,0
|
|
20240405,141500,170421975,3040,3040,3040,3040,0
|
|
20240405,141400,170421975,3040,3040,3040,3040,0
|
|
20240405,141300,170421975,3040,3040,3040,3040,0
|
|
20240405,141200,170421975,3040,3040,3040,3040,0
|
|
20240405,141100,170421975,3040,3040,3040,3040,0
|
|
20240405,141000,170421975,3040,3040,3040,3040,0
|
|
20240405,140900,170421975,3040,3040,3040,3040,0
|
|
20240405,140800,170421975,3040,3040,3040,3040,0
|
|
20240405,140700,170421975,3040,3040,3040,3040,0
|
|
20240405,140600,170421975,3040,3040,3040,3040,1
|
|
20240405,140500,170418935,3040,3040,3040,3040,0
|
|
20240405,140400,170418935,3040,3040,3040,3040,0
|
|
20240405,140300,170418935,3040,3040,3040,3040,0
|
|
20240405,140200,170418935,3040,3040,3040,3040,0
|
|
20240405,140100,170418935,3040,3040,3040,3040,0
|
|
20240405,140000,170418935,3040,3040,3040,3040,0
|
|
20240405,135900,170418935,3040,3040,3040,3040,0
|
|
20240405,135800,170418935,3040,3040,3040,3040,0
|
|
20240405,135700,170418935,3040,3040,3040,3040,0
|
|
20240405,135600,170418935,3040,3040,3040,3040,0
|
|
20240405,135500,170418935,3040,3040,3040,3040,0
|
|
20240405,135400,170418935,3040,3040,3040,3040,0
|
|
20240405,135300,170418935,3040,3040,3040,3040,0
|
|
20240405,135200,170418935,3040,3040,3040,3040,0
|
|
20240405,135100,170418935,3040,3040,3040,3040,50
|
|
20240405,135000,170266935,3040,3040,3040,3040,0
|
|
20240405,134900,170266935,3040,3040,3040,3040,0
|
|
20240405,134800,170266935,3040,3035,3040,3035,349
|
|
20240405,134700,169206660,3035,3035,3035,3035,0
|
|
20240405,134600,169206660,3035,3035,3035,3035,0
|
|
20240405,134500,169206660,3035,3035,3035,3035,336
|
|
20240405,134400,168186900,3035,3035,3035,3035,651
|
|
20240405,134300,166211115,3035,3035,3035,3035,300
|
|
20240405,134200,165300615,3035,3035,3035,3035,183
|
|
20240405,134100,164745210,3030,3030,3030,3030,0
|
|
20240405,134000,164745210,3030,3030,3030,3030,0
|
|
20240405,133900,164745210,3030,3030,3030,3030,200
|
|
20240405,133800,164139210,3030,3030,3030,3030,227
|
|
20240405,133700,163451400,3025,3025,3025,3025,0
|
|
20240405,133600,163451400,3025,3025,3025,3025,330
|
|
20240405,133500,162453150,3025,3020,3025,3020,117
|
|
20240405,133400,162099535,3020,3020,3020,3020,0
|
|
20240405,133300,162099535,3020,3020,3020,3020,11
|
|
20240405,133200,162066315,3020,3020,3020,3020,0
|
|
20240405,133100,162066315,3020,3020,3020,3020,0
|
|
20240405,133000,162066315,3020,3020,3020,3020,26
|
|
20240405,132900,161987795,3020,3020,3020,3020,1
|
|
20240405,132800,161984775,3015,3015,3015,3015,0
|
|
20240405,132700,161984775,3015,3015,3015,3015,0
|
|
20240405,132600,161984775,3015,3015,3015,3015,0
|
|
20240405,132500,161984775,3015,3015,3015,3015,0
|
|
20240405,132400,161984775,3015,3015,3015,3015,0
|
|
20240405,132300,161984775,3015,3015,3015,3015,0
|
|
20240405,132200,161984775,3015,3015,3015,3015,0
|
|
20240405,132100,161984775,3015,3015,3015,3015,0
|
|
20240405,132000,161984775,3015,3015,3015,3015,0
|
|
20240405,131900,161984775,3015,3015,3015,3015,0
|
|
20240405,131800,161984775,3015,3015,3015,3015,0
|
|
20240405,131700,161984775,3015,3015,3015,3015,0
|
|
20240405,131600,161984775,3015,3025,3025,3015,1268
|
|
20240405,131500,158158480,3025,3025,3025,3025,0
|
|
20240405,131400,158158480,3025,3025,3025,3025,190
|
|
20240405,131300,157583730,3025,3025,3025,3025,181
|
|
20240405,131200,157036205,3030,3030,3030,3030,0
|
|
20240405,131100,157036205,3030,3030,3030,3030,0
|
|
20240405,131000,157036205,3030,3030,3030,3030,0
|
|
20240405,130900,157036205,3030,3030,3030,3030,0
|
|
20240405,130800,157036205,3030,3030,3030,3030,30
|
|
20240405,130700,156945305,3025,3025,3025,3025,4
|
|
20240405,130600,156933205,3030,3030,3030,3030,0
|
|
20240405,130500,156933205,3030,3030,3030,3030,4
|
|
20240405,130400,156921085,3020,3020,3020,3020,363
|
|
20240405,130300,155824825,3020,3020,3020,3020,0
|
|
20240405,130200,155824825,3020,3020,3020,3020,0
|
|
20240405,130100,155824825,3020,3020,3020,3020,0
|
|
20240405,130000,155824825,3020,3020,3020,3020,0
|
|
20240405,125900,155824825,3020,3020,3020,3020,0
|
|
20240405,125800,155824825,3020,3020,3020,3020,0
|
|
20240405,125700,155824825,3020,3020,3020,3020,0
|
|
20240405,125600,155824825,3020,3020,3020,3020,0
|
|
20240405,125500,155824825,3020,3020,3020,3020,10
|
|
20240405,125400,155794625,3015,3015,3015,3015,0
|
|
20240405,125300,155794625,3015,3015,3015,3015,0
|
|
20240405,125200,155794625,3015,3015,3015,3015,0
|
|
20240405,125100,155794625,3015,3015,3015,3015,0
|
|
20240405,125000,155794625,3015,3015,3015,3015,0
|
|
20240405,124900,155794625,3015,3020,3020,3015,1000
|
|
20240405,124800,152776080,3040,3040,3040,3040,0
|
|
20240405,124700,152776080,3040,3040,3040,3040,0
|
|
20240405,124600,152776080,3040,3040,3040,3040,0
|
|
20240405,124500,152776080,3040,3040,3040,3040,1
|
|
20240405,124400,152773040,3020,3035,3035,3020,259
|
|
20240405,124300,151990830,3040,3040,3040,3040,0
|
|
20240405,124200,151990830,3040,3040,3040,3040,0
|
|
20240405,124100,151990830,3040,3040,3040,3040,1
|
|
20240405,124000,151987790,3040,3040,3040,3040,0
|
|
20240405,123900,151987790,3040,3040,3040,3040,0
|
|
20240405,123800,151987790,3040,3035,3040,3035,18
|
|
20240405,123700,151933110,3020,3020,3020,3020,0
|
|
20240405,123600,151933110,3020,3020,3020,3020,0
|
|
20240405,123500,151933110,3020,3030,3030,3020,32
|
|
20240405,123400,151836310,3035,3035,3035,3035,0
|
|
20240405,123300,151836310,3035,3035,3035,3035,0
|
|
20240405,123200,151836310,3035,3035,3035,3035,0
|
|
20240405,123100,151836310,3035,3035,3035,3035,0
|
|
20240405,123000,151836310,3035,3035,3035,3035,0
|
|
20240405,122900,151836310,3035,3035,3035,3035,0
|
|
20240405,122800,151836310,3035,3035,3035,3035,0
|
|
20240405,122700,151836310,3035,3035,3035,3035,0
|
|
20240405,122600,151836310,3035,3035,3035,3035,0
|
|
20240405,122500,151836310,3035,3035,3035,3035,0
|
|
20240405,122400,151836310,3035,3035,3035,3035,10
|
|
20240405,122300,151805960,3035,3035,3035,3035,3
|
|
20240405,122200,151796855,3015,3015,3015,3015,0
|
|
20240405,122100,151796855,3015,3015,3015,3015,0
|
|
20240405,122000,151796855,3015,3015,3015,3015,0
|
|
20240405,121900,151796855,3015,3015,3015,3015,0
|
|
20240405,121800,151796855,3015,3020,3020,3015,122
|
|
20240405,121700,151428715,3040,3040,3040,3040,0
|
|
20240405,121600,151428715,3040,3040,3040,3040,6
|
|
20240405,121500,151410475,3040,3040,3040,3040,0
|
|
20240405,121400,151410475,3040,3040,3040,3040,99
|
|
20240405,121300,151109515,3040,3040,3040,3040,0
|
|
20240405,121200,151109515,3040,3040,3040,3040,0
|
|
20240405,121100,151109515,3040,3040,3040,3040,2
|
|
20240405,121000,151103435,3015,3015,3015,3015,0
|
|
20240405,120900,151103435,3015,3015,3015,3015,0
|
|
20240405,120800,151103435,3015,3015,3015,3015,0
|
|
20240405,120700,151103435,3015,3015,3015,3015,0
|
|
20240405,120600,151103435,3015,3015,3015,3015,0
|
|
20240405,120500,151103435,3015,3025,3025,3015,200
|
|
20240405,120400,150499840,3040,3040,3040,3040,0
|
|
20240405,120300,150499840,3040,3040,3040,3040,0
|
|
20240405,120200,150499840,3040,3040,3040,3040,0
|
|
20240405,120100,150499840,3040,3040,3040,3040,0
|
|
20240405,120000,150499840,3040,3040,3040,3040,0
|
|
20240405,115900,150499840,3040,3040,3040,3040,1
|
|
20240405,115800,150496800,3040,3035,3040,3035,13
|
|
20240405,115700,150457300,3035,3035,3035,3035,0
|
|
20240405,115600,150457300,3035,3035,3035,3035,0
|
|
20240405,115500,150457300,3035,3035,3035,3035,50
|
|
20240405,115400,150305550,3035,3035,3035,3035,0
|
|
20240405,115300,150305550,3035,3035,3035,3035,0
|
|
20240405,115200,150305550,3035,3035,3035,3035,0
|
|
20240405,115100,150305550,3035,3035,3035,3035,0
|
|
20240405,115000,150305550,3035,3035,3035,3035,0
|
|
20240405,114900,150305550,3035,3035,3035,3035,0
|
|
20240405,114800,150305550,3035,3035,3035,3035,0
|
|
20240405,114700,150305550,3035,3035,3035,3035,0
|
|
20240405,114600,150305550,3035,3035,3035,3035,0
|
|
20240405,114500,150305550,3035,3035,3035,3035,10
|
|
20240405,114400,150275200,3035,3035,3035,3035,0
|
|
20240405,114300,150275200,3035,3035,3035,3035,0
|
|
20240405,114200,150275200,3035,3035,3035,3035,0
|
|
20240405,114100,150275200,3035,3035,3035,3035,0
|
|
20240405,114000,150275200,3035,3035,3035,3035,0
|
|
20240405,113900,150275200,3035,3035,3035,3035,294
|
|
20240405,113800,149382910,3035,3035,3035,3035,0
|
|
20240405,113700,149382910,3035,3035,3035,3035,30
|
|
20240405,113600,149291860,3035,3035,3035,3035,0
|
|
20240405,113500,149291860,3035,3035,3035,3035,0
|
|
20240405,113400,149291860,3035,3035,3035,3035,0
|
|
20240405,113300,149291860,3035,3035,3035,3035,0
|
|
20240405,113200,149291860,3035,3035,3035,3035,0
|
|
20240405,113100,149291860,3035,3035,3035,3035,0
|
|
20240405,113000,149291860,3035,3035,3035,3035,0
|
|
20240405,112900,149291860,3035,3035,3035,3035,14
|
|
20240405,112800,149249370,3035,3035,3035,3035,0
|
|
20240405,112700,149249370,3035,3035,3035,3035,8
|
|
20240405,112600,149225090,3035,3035,3035,3035,0
|
|
20240405,112500,149225090,3035,3035,3035,3035,0
|
|
20240405,112400,149225090,3035,3035,3035,3035,5
|
|
20240405,112300,149209915,3035,3035,3035,3035,0
|
|
20240405,112200,149209915,3035,3035,3035,3035,0
|
|
20240405,112100,149209915,3035,3035,3035,3035,2
|
|
20240405,112000,149203845,3010,3010,3010,3010,0
|
|
20240405,111900,149203845,3010,3010,3010,3010,0
|
|
20240405,111800,149203845,3010,3020,3020,3010,4561
|
|
20240405,111700,135470495,3020,3030,3030,3020,503
|
|
20240405,111600,133951195,3030,3030,3030,3030,0
|
|
20240405,111500,133951195,3030,3030,3030,3030,0
|
|
20240405,111400,133951195,3030,3030,3030,3030,0
|
|
20240405,111300,133951195,3030,3030,3030,3030,0
|
|
20240405,111200,133951195,3030,3030,3030,3030,0
|
|
20240405,111100,133951195,3030,3030,3030,3030,0
|
|
20240405,111000,133951195,3030,3030,3030,3030,74
|
|
20240405,110900,133726975,3030,3030,3030,3030,0
|
|
20240405,110800,133726975,3030,3030,3030,3030,9
|
|
20240405,110700,133699705,3030,3030,3030,3030,0
|
|
20240405,110600,133699705,3030,3030,3030,3030,300
|
|
20240405,110500,132790705,3030,3030,3030,3030,51
|
|
20240405,110400,132636175,3030,3030,3030,3030,116
|
|
20240405,110300,132284695,3030,3030,3030,3030,0
|
|
20240405,110200,132284695,3030,3015,3030,3015,744
|
|
20240405,110100,130040765,3015,3015,3015,3015,1000
|
|
20240405,110000,127025765,3015,3015,3015,3015,3
|
|
20240405,105900,127016720,3010,3015,3015,3010,2154
|
|
20240405,105800,120523410,3020,3020,3020,3020,0
|
|
20240405,105700,120523410,3020,3020,3020,3020,0
|
|
20240405,105600,120523410,3020,3020,3020,3020,0
|
|
20240405,105500,120523410,3020,3020,3020,3020,30
|
|
20240405,105400,120432810,3020,3020,3020,3020,100
|
|
20240405,105300,120130810,3020,3020,3020,3020,0
|
|
20240405,105200,120130810,3020,3020,3020,3020,0
|
|
20240405,105100,120130810,3020,3025,3025,3020,375
|
|
20240405,105000,118998080,3025,3025,3025,3025,0
|
|
20240405,104900,118998080,3025,3025,3025,3025,1501
|
|
20240405,104800,114457555,3030,3030,3030,3030,0
|
|
20240405,104700,114457555,3030,3030,3030,3030,0
|
|
20240405,104600,114457555,3030,3030,3030,3030,0
|
|
20240405,104500,114457555,3030,3030,3030,3030,0
|
|
20240405,104400,114457555,3030,3030,3030,3030,100
|
|
20240405,104300,114154555,3030,3030,3030,3030,0
|
|
20240405,104200,114154555,3030,3030,3030,3030,0
|
|
20240405,104100,114154555,3030,3030,3030,3030,0
|
|
20240405,104000,114154555,3030,3030,3030,3030,823
|
|
20240405,103900,111660865,3030,3030,3030,3030,0
|
|
20240405,103800,111660865,3030,3030,3030,3030,0
|
|
20240405,103700,111660865,3030,3030,3030,3030,300
|
|
20240405,103600,110751865,3045,3045,3045,3045,0
|
|
20240405,103500,110751865,3045,3045,3045,3045,0
|
|
20240405,103400,110751865,3045,3045,3045,3045,7
|
|
20240405,103300,110730550,3045,3045,3045,3045,0
|
|
20240405,103200,110730550,3045,3045,3045,3045,0
|
|
20240405,103100,110730550,3045,3045,3045,3045,51
|
|
20240405,103000,110575255,3030,3035,3045,3030,514
|
|
20240405,102900,109017800,3030,3030,3030,3030,0
|
|
20240405,102800,109017800,3030,3030,3030,3030,0
|
|
20240405,102700,109017800,3030,3030,3030,3030,2
|
|
20240405,102600,109011740,3045,3045,3045,3045,0
|
|
20240405,102500,109011740,3045,3045,3045,3045,0
|
|
20240405,102400,109011740,3045,3045,3045,3045,0
|
|
20240405,102300,109011740,3045,3045,3045,3045,0
|
|
20240405,102200,109011740,3045,3045,3045,3045,0
|
|
20240405,102100,109011740,3045,3045,3045,3045,0
|
|
20240405,102000,109011740,3045,3045,3045,3045,0
|
|
20240405,101900,109011740,3045,3045,3045,3045,0
|
|
20240405,101800,109011740,3045,3045,3045,3045,0
|
|
20240405,101700,109011740,3045,3045,3045,3045,0
|
|
20240405,101600,109011740,3045,3045,3045,3045,16
|
|
20240405,101500,108963020,3040,3040,3040,3040,50
|
|
20240405,101400,108811020,3045,3045,3045,3045,0
|
|
20240405,101300,108811020,3045,3045,3045,3045,0
|
|
20240405,101200,108811020,3045,3045,3045,3045,0
|
|
20240405,101100,108811020,3045,3045,3045,3045,0
|
|
20240405,101000,108811020,3045,3020,3045,3020,89
|
|
20240405,100900,108541100,3020,3015,3020,3015,81
|
|
20240405,100800,108296880,3015,3020,3020,3010,6485
|
|
20240405,100700,88743685,3020,3020,3020,3020,209
|
|
20240405,100600,88112505,3020,3015,3020,3015,994
|
|
20240405,100500,85110835,3015,3025,3025,3015,2669
|
|
20240405,100400,77052440,3035,3035,3035,3035,0
|
|
20240405,100300,77052440,3035,3020,3035,3020,39
|
|
20240405,100200,76934090,3035,3035,3035,3035,500
|
|
20240405,100100,75416590,3030,3030,3030,3030,36
|
|
20240405,100000,75307510,3030,3030,3030,3030,131
|
|
20240405,095900,74910580,3030,3030,3030,3030,522
|
|
20240405,095800,73328920,3030,3030,3030,3030,0
|
|
20240405,095700,73328920,3030,3025,3030,3025,135
|
|
20240405,095600,72920540,3025,3025,3025,3025,76
|
|
20240405,095500,72690640,3025,3025,3025,3025,2
|
|
20240405,095400,72684590,3025,3025,3025,3025,0
|
|
20240405,095300,72684590,3025,3025,3025,3025,0
|
|
20240405,095200,72684590,3025,3025,3025,3025,6
|
|
20240405,095100,72666440,3020,3020,3020,3020,204
|
|
20240405,095000,72050360,3020,3020,3020,3020,11
|
|
20240405,094900,72017140,3020,3020,3020,3020,120
|
|
20240405,094800,71654740,3020,3020,3020,3020,50
|
|
20240405,094700,71503740,3020,3020,3020,3020,130
|
|
20240405,094600,71111140,3020,3020,3020,3020,100
|
|
20240405,094500,70809140,3020,3020,3020,3020,83
|
|
20240405,094400,70558480,3020,3020,3020,3020,111
|
|
20240405,094300,70223260,3020,3020,3020,3020,0
|
|
20240405,094200,70223260,3020,3020,3020,3020,3
|
|
20240405,094100,70214200,3025,3025,3025,3025,0
|
|
20240405,094000,70214200,3025,3025,3025,3025,0
|
|
20240405,093900,70214200,3025,3025,3025,3025,0
|
|
20240405,093800,70214200,3025,3025,3025,3025,0
|
|
20240405,093700,70214200,3025,3015,3025,3015,77
|
|
20240405,093600,69981385,3015,3020,3020,3015,494
|
|
20240405,093500,68491885,3035,3035,3035,3035,1
|
|
20240405,093400,68488850,3015,3015,3015,3015,556
|
|
20240405,093300,66812510,3020,3030,3030,3020,5216
|
|
20240405,093200,51060170,3030,3030,3030,3030,14
|
|
20240405,093100,51017750,3020,3020,3020,3020,0
|
|
20240405,093000,51017750,3020,3030,3030,3020,1150
|
|
20240405,092900,47540875,3035,3040,3040,3035,15
|
|
20240405,092800,47495300,3040,3040,3040,3040,0
|
|
20240405,092700,47495300,3040,3040,3040,3040,206
|
|
20240405,092600,46869060,3035,3035,3035,3035,276
|
|
20240405,092500,46031400,3035,3035,3035,3035,0
|
|
20240405,092400,46031400,3035,3035,3035,3035,0
|
|
20240405,092300,46031400,3035,3035,3035,3035,0
|
|
20240405,092200,46031400,3035,3035,3035,3035,0
|
|
20240405,092100,46031400,3035,3030,3035,3030,206
|
|
20240405,092000,45406610,3020,3020,3020,3020,0
|
|
20240405,091900,45406610,3020,3020,3020,3020,0
|
|
20240405,091800,45406610,3020,3035,3035,3015,250
|
|
20240405,091700,44652250,3030,3030,3030,3020,1249
|
|
20240405,091600,40872780,3025,3025,3025,3025,5
|
|
20240405,091500,40857655,3025,3015,3025,3010,2295
|
|
20240405,091400,33941945,3015,3025,3025,3015,1378
|
|
20240405,091300,29780025,3025,3025,3025,3025,200
|
|
20240405,091200,29175025,3025,3030,3030,3025,574
|
|
20240405,091100,27437880,3035,3045,3045,3035,7
|
|
20240405,091000,27416615,3045,3045,3045,3045,66
|
|
20240405,090900,27215645,3030,3030,3030,3030,0
|
|
20240405,090800,27215645,3030,3030,3030,3030,0
|
|
20240405,090700,27215645,3030,3045,3045,3030,4113
|
|
20240405,090600,14740830,3040,3040,3040,3040,0
|
|
20240405,090500,14740830,3040,3040,3040,3040,304
|
|
20240405,090400,13816670,3040,3040,3040,3040,500
|
|
20240405,090300,12296670,3045,3055,3055,3045,1276
|
|
20240405,090200,8410200,3050,3075,3075,3040,2688
|
|
20240405,090100,216100,3080,3090,3090,3080,58
|
|
20240405,090000,37140,3090,3100,3100,3090,12
|