578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183500,614021785,3530,3530,3530,3530,590
|
|
20240412,183400,614021785,3530,3530,3530,3530,0
|
|
20240412,183300,614021785,3530,3530,3530,3530,0
|
|
20240412,183200,614021785,3530,3530,3530,3530,0
|
|
20240412,183100,614021785,3530,3530,3530,3530,0
|
|
20240412,183000,614021785,3530,3530,3530,3530,0
|
|
20240412,182900,614021785,3530,3530,3530,3530,0
|
|
20240412,182800,614021785,3530,3530,3530,3530,0
|
|
20240412,182700,614021785,3530,3530,3530,3530,0
|
|
20240412,182600,614021785,3530,3530,3530,3530,0
|
|
20240412,182500,614021785,3530,3530,3530,3530,0
|
|
20240412,182400,614021785,3530,3530,3530,3530,0
|
|
20240412,182300,614021785,3530,3530,3530,3530,0
|
|
20240412,182200,614021785,3530,3530,3530,3530,0
|
|
20240412,182100,614021785,3530,3530,3530,3530,0
|
|
20240412,182000,614021785,3530,3530,3530,3530,0
|
|
20240412,181900,614021785,3530,3530,3530,3530,0
|
|
20240412,181800,614021785,3530,3530,3530,3530,0
|
|
20240412,181700,614021785,3530,3530,3530,3530,0
|
|
20240412,181600,614021785,3530,3530,3530,3530,0
|
|
20240412,181500,614021785,3530,3530,3530,3530,0
|
|
20240412,181400,614021785,3530,3530,3530,3530,0
|
|
20240412,181300,614021785,3530,3530,3530,3530,0
|
|
20240412,181200,614021785,3530,3530,3530,3530,0
|
|
20240412,181100,614021785,3530,3530,3530,3530,0
|
|
20240412,181000,614021785,3530,3530,3530,3530,0
|
|
20240412,180900,614021785,3530,3530,3530,3530,0
|
|
20240412,180800,614021785,3530,3530,3530,3530,0
|
|
20240412,180700,614021785,3530,3530,3530,3530,0
|
|
20240412,180600,614021785,3530,3530,3530,3530,0
|
|
20240412,180500,614021785,3530,3530,3530,3530,590
|
|
20240412,180400,614021785,3530,3530,3530,3530,0
|
|
20240412,180300,614021785,3530,3530,3530,3530,0
|
|
20240412,180200,614021785,3530,3530,3530,3530,0
|
|
20240412,180100,614021785,3530,3530,3530,3530,0
|
|
20240412,180000,614021785,3530,3530,3530,3530,0
|
|
20240412,175900,614021785,3530,3530,3530,3530,0
|
|
20240412,175800,614021785,3530,3530,3530,3530,0
|
|
20240412,175700,614021785,3530,3530,3530,3530,0
|
|
20240412,175600,614021785,3530,3530,3530,3530,0
|
|
20240412,175500,614021785,3530,3530,3530,3530,0
|
|
20240412,175400,614021785,3530,3530,3530,3530,0
|
|
20240412,175300,614021785,3530,3530,3530,3530,0
|
|
20240412,175200,614021785,3530,3530,3530,3530,0
|
|
20240412,175100,614021785,3530,3530,3530,3530,0
|
|
20240412,175000,614021785,3530,3530,3530,3530,0
|
|
20240412,174900,614021785,3530,3530,3530,3530,0
|
|
20240412,174800,614021785,3530,3530,3530,3530,0
|
|
20240412,174700,614021785,3530,3530,3530,3530,0
|
|
20240412,174600,614021785,3530,3530,3530,3530,0
|
|
20240412,174500,614021785,3530,3530,3530,3530,0
|
|
20240412,174400,614021785,3530,3530,3530,3530,0
|
|
20240412,174300,614021785,3530,3530,3530,3530,0
|
|
20240412,174200,614021785,3530,3530,3530,3530,0
|
|
20240412,174100,614021785,3530,3530,3530,3530,0
|
|
20240412,174000,614021785,3530,3530,3530,3530,0
|
|
20240412,173900,614021785,3530,3530,3530,3530,0
|
|
20240412,173800,614021785,3530,3530,3530,3530,0
|
|
20240412,173700,614021785,3530,3530,3530,3530,0
|
|
20240412,173600,614021785,3530,3530,3530,3530,0
|
|
20240412,173500,614021785,3530,3530,3530,3530,590
|
|
20240412,173400,614021785,3530,3530,3530,3530,0
|
|
20240412,173300,614021785,3530,3530,3530,3530,0
|
|
20240412,173200,614021785,3530,3530,3530,3530,0
|
|
20240412,173100,614021785,3530,3530,3530,3530,0
|
|
20240412,173000,614021785,3530,3530,3530,3530,0
|
|
20240412,172900,614021785,3530,3530,3530,3530,0
|
|
20240412,172800,614021785,3530,3530,3530,3530,0
|
|
20240412,172700,614021785,3530,3530,3530,3530,0
|
|
20240412,172600,614021785,3530,3530,3530,3530,0
|
|
20240412,172500,614021785,3530,3530,3530,3530,0
|
|
20240412,172400,614021785,3530,3530,3530,3530,0
|
|
20240412,172300,614021785,3530,3530,3530,3530,0
|
|
20240412,172200,614021785,3530,3530,3530,3530,0
|
|
20240412,172100,614021785,3530,3530,3530,3530,0
|
|
20240412,172000,614021785,3530,3530,3530,3530,0
|
|
20240412,171900,614021785,3530,3530,3530,3530,0
|
|
20240412,171800,614021785,3530,3530,3530,3530,0
|
|
20240412,171700,614021785,3530,3530,3530,3530,0
|
|
20240412,171600,614021785,3530,3530,3530,3530,0
|
|
20240412,171500,614021785,3530,3530,3530,3530,0
|
|
20240412,171400,614021785,3530,3530,3530,3530,0
|
|
20240412,171300,614021785,3530,3530,3530,3530,0
|
|
20240412,171200,614021785,3530,3530,3530,3530,0
|
|
20240412,171100,614021785,3530,3530,3530,3530,0
|
|
20240412,171000,614021785,3530,3530,3530,3530,0
|
|
20240412,170900,614021785,3530,3530,3530,3530,0
|
|
20240412,170800,614021785,3530,3530,3530,3530,0
|
|
20240412,170700,614021785,3530,3530,3530,3530,0
|
|
20240412,170600,614021785,3530,3530,3530,3530,0
|
|
20240412,170500,614021785,3530,3530,3530,3530,590
|
|
20240412,170400,614021785,3530,3530,3530,3530,0
|
|
20240412,170300,614021785,3530,3530,3530,3530,0
|
|
20240412,170200,614021785,3530,3530,3530,3530,0
|
|
20240412,170100,614021785,3530,3530,3530,3530,0
|
|
20240412,170000,614021785,3530,3530,3530,3530,0
|
|
20240412,165900,614021785,3530,3530,3530,3530,0
|
|
20240412,165800,614021785,3530,3530,3530,3530,0
|
|
20240412,165700,614021785,3530,3530,3530,3530,0
|
|
20240412,165600,614021785,3530,3530,3530,3530,0
|
|
20240412,165500,614021785,3530,3530,3530,3530,0
|
|
20240412,165400,614021785,3530,3530,3530,3530,0
|
|
20240412,165300,614021785,3530,3530,3530,3530,0
|
|
20240412,165200,614021785,3530,3530,3530,3530,0
|
|
20240412,165100,614021785,3530,3530,3530,3530,0
|
|
20240412,165000,614021785,3530,3530,3530,3530,0
|
|
20240412,164900,614021785,3530,3530,3530,3530,0
|
|
20240412,164800,614021785,3530,3530,3530,3530,0
|
|
20240412,164700,614021785,3530,3530,3530,3530,0
|
|
20240412,164600,614021785,3530,3530,3530,3530,0
|
|
20240412,164500,614021785,3530,3530,3530,3530,0
|
|
20240412,164400,614021785,3530,3530,3530,3530,0
|
|
20240412,164300,614021785,3530,3530,3530,3530,0
|
|
20240412,164200,614021785,3530,3530,3530,3530,0
|
|
20240412,164100,614021785,3530,3530,3530,3530,0
|
|
20240412,164000,614021785,3530,3530,3530,3530,0
|
|
20240412,163900,614021785,3530,3530,3530,3530,0
|
|
20240412,163800,614021785,3530,3530,3530,3530,0
|
|
20240412,163700,614021785,3530,3530,3530,3530,0
|
|
20240412,163600,614021785,3530,3530,3530,3530,0
|
|
20240412,163500,614021785,3530,3530,3530,3530,590
|
|
20240412,163400,614021785,3530,3530,3530,3530,0
|
|
20240412,163300,614021785,3530,3530,3530,3530,0
|
|
20240412,163200,614021785,3530,3530,3530,3530,0
|
|
20240412,163100,614021785,3530,3530,3530,3530,0
|
|
20240412,163000,614021785,3530,3530,3530,3530,0
|
|
20240412,162900,614021785,3530,3530,3530,3530,0
|
|
20240412,162800,614021785,3530,3530,3530,3530,0
|
|
20240412,162700,614021785,3530,3530,3530,3530,0
|
|
20240412,162600,614021785,3530,3530,3530,3530,0
|
|
20240412,162500,614021785,3530,3530,3530,3530,0
|
|
20240412,162400,614021785,3530,3530,3530,3530,0
|
|
20240412,162300,614021785,3530,3530,3530,3530,0
|
|
20240412,162200,614021785,3530,3530,3530,3530,0
|
|
20240412,162100,614021785,3530,3530,3530,3530,0
|
|
20240412,162000,614021785,3530,3530,3530,3530,0
|
|
20240412,161900,614021785,3530,3530,3530,3530,0
|
|
20240412,161800,614021785,3530,3530,3530,3530,0
|
|
20240412,161700,614021785,3530,3530,3530,3530,0
|
|
20240412,161600,614021785,3530,3530,3530,3530,0
|
|
20240412,161500,614021785,3530,3530,3530,3530,0
|
|
20240412,161400,614021785,3530,3530,3530,3530,0
|
|
20240412,161300,614021785,3530,3530,3530,3530,0
|
|
20240412,161200,614021785,3530,3530,3530,3530,0
|
|
20240412,161100,614021785,3530,3530,3530,3530,0
|
|
20240412,161000,614021785,3530,3530,3530,3530,0
|
|
20240412,160900,614021785,3530,3530,3530,3530,0
|
|
20240412,160800,614021785,3530,3530,3530,3530,0
|
|
20240412,160700,614021785,3530,3530,3530,3530,0
|
|
20240412,160600,614021785,3530,3530,3530,3530,0
|
|
20240412,160500,614021785,3530,3530,3530,3530,590
|
|
20240412,160400,614021785,3530,3530,3530,3530,0
|
|
20240412,160300,614021785,3530,3530,3530,3530,0
|
|
20240412,160200,614021785,3530,3530,3530,3530,0
|
|
20240412,160100,614021785,3530,3530,3530,3530,0
|
|
20240412,160000,614021785,3530,3530,3530,3530,0
|
|
20240412,155900,614021785,3530,3530,3530,3530,0
|
|
20240412,155800,614021785,3530,3530,3530,3530,0
|
|
20240412,155700,614021785,3530,3530,3530,3530,0
|
|
20240412,155600,614021785,3530,3530,3530,3530,0
|
|
20240412,155500,614021785,3530,3530,3530,3530,0
|
|
20240412,155400,614021785,3530,3530,3530,3530,0
|
|
20240412,155300,614021785,3530,3530,3530,3530,0
|
|
20240412,155200,614021785,3530,3530,3530,3530,0
|
|
20240412,155100,614021785,3530,3530,3530,3530,0
|
|
20240412,155000,614021785,3530,3530,3530,3530,0
|
|
20240412,154900,614021785,3530,3530,3530,3530,0
|
|
20240412,154800,614021785,3530,3530,3530,3530,0
|
|
20240412,154700,614021785,3530,3530,3530,3530,0
|
|
20240412,154600,614021785,3530,3530,3530,3530,0
|
|
20240412,154500,614021785,3530,3530,3530,3530,0
|
|
20240412,154400,614021785,3530,3530,3530,3530,0
|
|
20240412,154300,614021785,3530,3530,3530,3530,0
|
|
20240412,154200,614021785,3530,3530,3530,3530,0
|
|
20240412,154100,614021785,3530,3530,3530,3530,0
|
|
20240412,154000,614021785,3530,3530,3530,3530,0
|
|
20240412,153900,614021785,3530,3530,3530,3530,0
|
|
20240412,153800,614021785,3530,3530,3530,3530,0
|
|
20240412,153700,614021785,3530,3530,3530,3530,0
|
|
20240412,153600,614021785,3530,3530,3530,3530,0
|
|
20240412,153500,614021785,3530,3530,3530,3530,590
|
|
20240412,153400,614021785,3530,3530,3530,3530,0
|
|
20240412,153300,614021785,3530,3530,3530,3530,0
|
|
20240412,153200,614021785,3530,3530,3530,3530,0
|
|
20240412,153100,614021785,3530,3530,3530,3530,0
|
|
20240412,153000,614021785,3530,3530,3530,3530,590
|
|
20240412,152900,611939085,3520,3520,3520,3520,0
|
|
20240412,152800,611939085,3520,3520,3520,3520,0
|
|
20240412,152700,611939085,3520,3520,3520,3520,0
|
|
20240412,152600,611939085,3520,3520,3520,3520,0
|
|
20240412,152500,611939085,3520,3520,3520,3520,0
|
|
20240412,152400,611939085,3520,3520,3520,3520,0
|
|
20240412,152300,611939085,3520,3520,3520,3520,0
|
|
20240412,152200,611939085,3520,3520,3520,3520,0
|
|
20240412,152100,611939085,3520,3520,3520,3520,0
|
|
20240412,152000,611939085,3520,3520,3520,3520,0
|
|
20240412,151900,611939085,3520,3525,3525,3520,116
|
|
20240412,151800,611530715,3520,3520,3520,3520,0
|
|
20240412,151700,611530715,3520,3520,3520,3520,0
|
|
20240412,151600,611530715,3520,3520,3520,3520,0
|
|
20240412,151500,611530715,3520,3520,3520,3520,0
|
|
20240412,151400,611530715,3520,3515,3520,3515,244
|
|
20240412,151300,610673000,3515,3510,3515,3510,73
|
|
20240412,151200,610416460,3505,3505,3505,3505,0
|
|
20240412,151100,610416460,3505,3490,3505,3460,6901
|
|
20240412,151000,586505970,3485,3500,3510,3480,999
|
|
20240412,150900,583018430,3505,3540,3540,3505,7913
|
|
20240412,150800,555126405,3540,3555,3555,3540,4372
|
|
20240412,150700,539643940,3540,3540,3540,3540,4
|
|
20240412,150600,539629780,3540,3540,3540,3540,55
|
|
20240412,150500,539435080,3540,3555,3555,3540,530
|
|
20240412,150400,537555070,3555,3555,3555,3555,11
|
|
20240412,150300,537515965,3560,3580,3580,3560,1605
|
|
20240412,150200,531800240,3585,3585,3585,3585,1
|
|
20240412,150100,531796655,3585,3595,3595,3585,5265
|
|
20240412,150000,512870630,3600,3595,3600,3595,2228
|
|
20240412,145900,504859870,3595,3600,3600,3595,152
|
|
20240412,145800,504312705,3595,3600,3600,3595,2000
|
|
20240412,145700,497119015,3600,3600,3600,3600,133
|
|
20240412,145600,496640215,3600,3600,3600,3600,85
|
|
20240412,145500,496334215,3600,3605,3605,3600,215
|
|
20240412,145400,495559665,3620,3620,3625,3620,10709
|
|
20240412,145300,456790870,3625,3620,3625,3620,789
|
|
20240412,145200,453930845,3620,3605,3620,3605,3629
|
|
20240412,145100,440820390,3600,3590,3600,3590,824
|
|
20240412,145000,437854415,3600,3585,3600,3580,1010
|
|
20240412,144900,434219840,3570,3585,3595,3570,2057
|
|
20240412,144800,426830500,3565,3565,3565,3565,0
|
|
20240412,144700,426830500,3565,3565,3565,3565,0
|
|
20240412,144600,426830500,3565,3585,3585,3565,20
|
|
20240412,144500,426759180,3590,3580,3590,3580,2000
|
|
20240412,144400,419587145,3565,3565,3565,3565,1
|
|
20240412,144300,419583580,3580,3580,3580,3580,0
|
|
20240412,144200,419583580,3580,3580,3580,3580,0
|
|
20240412,144100,419583580,3580,3580,3580,3580,1
|
|
20240412,144000,419580000,3580,3580,3580,3580,4556
|
|
20240412,143900,403269520,3580,3550,3580,3550,448
|
|
20240412,143800,401669905,3570,3570,3570,3570,0
|
|
20240412,143700,401669905,3570,3570,3570,3570,0
|
|
20240412,143600,401669905,3570,3570,3570,3570,0
|
|
20240412,143500,401669905,3570,3570,3570,3570,0
|
|
20240412,143400,401669905,3570,3570,3570,3570,0
|
|
20240412,143300,401669905,3570,3550,3570,3550,13
|
|
20240412,143200,401623720,3570,3570,3570,3570,0
|
|
20240412,143100,401623720,3570,3565,3570,3565,12
|
|
20240412,143000,401580935,3550,3550,3550,3550,6
|
|
20240412,142900,401559635,3565,3565,3565,3565,0
|
|
20240412,142800,401559635,3565,3565,3565,3565,0
|
|
20240412,142700,401559635,3565,3565,3565,3565,1
|
|
20240412,142600,401556070,3555,3555,3555,3555,0
|
|
20240412,142500,401556070,3555,3580,3580,3555,391
|
|
20240412,142400,400165410,3590,3555,3590,3555,1000
|
|
20240412,142300,396584340,3565,3565,3565,3565,0
|
|
20240412,142200,396584340,3565,3565,3565,3565,0
|
|
20240412,142100,396584340,3565,3535,3570,3535,2004
|
|
20240412,142000,389440975,3550,3520,3555,3520,67
|
|
20240412,141900,389203600,3525,3505,3525,3505,423
|
|
20240412,141800,387718880,3500,3535,3535,3500,432
|
|
20240412,141700,386199755,3535,3520,3560,3520,3381
|
|
20240412,141600,374182055,3520,3500,3520,3500,500
|
|
20240412,141500,372429845,3500,3500,3500,3500,0
|
|
20240412,141400,372429845,3500,3500,3500,3490,1584
|
|
20240412,141300,366892550,3500,3505,3505,3500,305
|
|
20240412,141200,365823550,3505,3505,3505,3505,0
|
|
20240412,141100,365823550,3505,3505,3505,3505,43
|
|
20240412,141000,365672835,3515,3515,3515,3515,0
|
|
20240412,140900,365672835,3515,3515,3515,3515,0
|
|
20240412,140800,365672835,3515,3515,3515,3515,0
|
|
20240412,140700,365672835,3515,3515,3515,3515,0
|
|
20240412,140600,365672835,3515,3515,3515,3515,44
|
|
20240412,140500,365518175,3505,3505,3505,3505,1
|
|
20240412,140400,365514670,3520,3510,3520,3505,1422
|
|
20240412,140300,360530425,3520,3520,3520,3520,1
|
|
20240412,140200,360526905,3520,3515,3530,3515,7
|
|
20240412,140100,360502260,3515,3515,3530,3515,10
|
|
20240412,140000,360467035,3515,3520,3520,3515,306
|
|
20240412,135900,359391125,3540,3520,3550,3520,125
|
|
20240412,135800,358948695,3520,3525,3525,3520,30
|
|
20240412,135700,358843085,3525,3525,3525,3525,2
|
|
20240412,135600,358836035,3525,3520,3525,3520,8
|
|
20240412,135500,358807860,3540,3545,3545,3525,150
|
|
20240412,135400,358278765,3545,3550,3550,3545,147
|
|
20240412,135300,357756920,3550,3540,3550,3540,50
|
|
20240412,135200,357579645,3545,3545,3545,3545,1
|
|
20240412,135100,357576100,3515,3535,3535,3515,40
|
|
20240412,135000,357435330,3550,3550,3550,3550,0
|
|
20240412,134900,357435330,3550,3550,3550,3550,0
|
|
20240412,134800,357435330,3550,3550,3550,3550,33
|
|
20240412,134700,357318180,3550,3550,3550,3550,0
|
|
20240412,134600,357318180,3550,3550,3550,3550,0
|
|
20240412,134500,357318180,3550,3540,3550,3515,188
|
|
20240412,134400,356656075,3545,3545,3545,3545,0
|
|
20240412,134300,356656075,3545,3545,3545,3545,1440
|
|
20240412,134200,351551275,3545,3545,3545,3545,560
|
|
20240412,134100,349566075,3545,3545,3545,3535,154
|
|
20240412,134000,349020155,3545,3535,3545,3535,152
|
|
20240412,133900,348481325,3520,3540,3540,3520,5
|
|
20240412,133800,348463705,3545,3545,3545,3545,0
|
|
20240412,133700,348463705,3545,3535,3545,3535,2
|
|
20240412,133600,348456625,3540,3540,3540,3540,0
|
|
20240412,133500,348456625,3540,3535,3545,3535,3
|
|
20240412,133400,348446005,3520,3525,3525,3520,100
|
|
20240412,133300,348093970,3545,3545,3545,3545,0
|
|
20240412,133200,348093970,3545,3545,3545,3545,0
|
|
20240412,133100,348093970,3545,3535,3545,3525,161
|
|
20240412,133000,347526300,3545,3545,3545,3545,0
|
|
20240412,132900,347526300,3545,3545,3545,3545,0
|
|
20240412,132800,347526300,3545,3540,3545,3540,8
|
|
20240412,132700,347497945,3545,3530,3545,3530,257
|
|
20240412,132600,346589135,3530,3525,3530,3525,1200
|
|
20240412,132500,342354845,3525,3525,3525,3525,222
|
|
20240412,132400,341572295,3530,3530,3530,3530,0
|
|
20240412,132300,341572295,3530,3530,3530,3530,0
|
|
20240412,132200,341572295,3530,3515,3530,3515,6
|
|
20240412,132100,341551190,3530,3530,3530,3530,0
|
|
20240412,132000,341551190,3530,3530,3530,3520,20
|
|
20240412,131900,341480680,3525,3525,3525,3525,898
|
|
20240412,131800,338315230,3525,3525,3525,3525,0
|
|
20240412,131700,338315230,3525,3525,3525,3525,0
|
|
20240412,131600,338315230,3525,3525,3525,3525,0
|
|
20240412,131500,338315230,3525,3525,3525,3525,1
|
|
20240412,131400,338311705,3525,3525,3525,3525,236
|
|
20240412,131300,337479805,3525,3525,3525,3525,0
|
|
20240412,131200,337479805,3525,3515,3525,3515,139
|
|
20240412,131100,336991210,3520,3520,3520,3520,3
|
|
20240412,131000,336980650,3520,3520,3520,3520,2
|
|
20240412,130900,336973610,3525,3525,3525,3525,1
|
|
20240412,130800,336970085,3525,3525,3525,3525,0
|
|
20240412,130700,336970085,3525,3525,3525,3525,0
|
|
20240412,130600,336970085,3525,3525,3525,3525,1003
|
|
20240412,130500,333434510,3525,3515,3525,3515,1425
|
|
20240412,130400,328411435,3520,3520,3520,3520,0
|
|
20240412,130300,328411435,3520,3520,3520,3520,0
|
|
20240412,130200,328411435,3520,3520,3520,3520,0
|
|
20240412,130100,328411435,3520,3520,3520,3520,0
|
|
20240412,130000,328411435,3520,3520,3525,3520,9
|
|
20240412,125900,328379735,3520,3515,3520,3515,950
|
|
20240412,125800,325035750,3520,3515,3520,3515,1001
|
|
20240412,125700,321512235,3520,3515,3520,3515,13
|
|
20240412,125600,321466520,3515,3515,3515,3515,450
|
|
20240412,125500,319884770,3515,3515,3515,3515,2
|
|
20240412,125400,319877740,3520,3520,3520,3520,0
|
|
20240412,125300,319877740,3520,3520,3520,3520,0
|
|
20240412,125200,319877740,3520,3515,3520,3515,51
|
|
20240412,125100,319698470,3515,3510,3515,3510,999
|
|
20240412,125000,316188645,3510,3510,3510,3510,0
|
|
20240412,124900,316188645,3510,3510,3510,3510,1
|
|
20240412,124800,316185135,3500,3500,3500,3500,5
|
|
20240412,124700,316167635,3510,3510,3510,3510,0
|
|
20240412,124600,316167635,3510,3510,3510,3510,241
|
|
20240412,124500,315321725,3510,3510,3510,3510,686
|
|
20240412,124400,312913865,3510,3510,3510,3510,2
|
|
20240412,124300,312906845,3510,3510,3510,3510,0
|
|
20240412,124200,312906845,3510,3510,3510,3510,10
|
|
20240412,124100,312871745,3510,3510,3510,3510,0
|
|
20240412,124000,312871745,3510,3510,3510,3510,0
|
|
20240412,123900,312871745,3510,3510,3510,3510,0
|
|
20240412,123800,312871745,3510,3510,3510,3510,3
|
|
20240412,123700,312861215,3510,3510,3510,3510,8
|
|
20240412,123600,312833135,3495,3495,3495,3495,0
|
|
20240412,123500,312833135,3495,3495,3495,3495,0
|
|
20240412,123400,312833135,3495,3495,3495,3495,41
|
|
20240412,123300,312689840,3495,3495,3495,3495,0
|
|
20240412,123200,312689840,3495,3495,3495,3495,0
|
|
20240412,123100,312689840,3495,3495,3495,3495,5
|
|
20240412,123000,312672365,3510,3510,3510,3510,0
|
|
20240412,122900,312672365,3510,3510,3510,3510,430
|
|
20240412,122800,311163065,3510,3510,3510,3510,0
|
|
20240412,122700,311163065,3510,3510,3510,3510,0
|
|
20240412,122600,311163065,3510,3505,3510,3505,287
|
|
20240412,122500,310156015,3505,3505,3505,3505,0
|
|
20240412,122400,310156015,3505,3505,3505,3505,0
|
|
20240412,122300,310156015,3505,3505,3505,3505,0
|
|
20240412,122200,310156015,3505,3505,3505,3505,200
|
|
20240412,122100,309455015,3510,3510,3510,3510,0
|
|
20240412,122000,309455015,3510,3510,3510,3510,229
|
|
20240412,121900,308651225,3510,3510,3510,3510,0
|
|
20240412,121800,308651225,3510,3490,3510,3490,44
|
|
20240412,121700,308497150,3495,3495,3495,3495,0
|
|
20240412,121600,308497150,3495,3495,3495,3495,0
|
|
20240412,121500,308497150,3495,3485,3495,3485,2
|
|
20240412,121400,308490170,3470,3470,3470,3470,5
|
|
20240412,121300,308472820,3485,3485,3485,3485,1
|
|
20240412,121200,308469335,3475,3475,3475,3475,0
|
|
20240412,121100,308469335,3475,3470,3490,3470,1333
|
|
20240412,121000,303833390,3445,3470,3470,3445,559
|
|
20240412,120900,301903955,3475,3480,3480,3475,20
|
|
20240412,120800,301834405,3485,3485,3485,3485,0
|
|
20240412,120700,301834405,3485,3485,3485,3485,1
|
|
20240412,120600,301830920,3495,3490,3495,3490,3
|
|
20240412,120500,301820440,3495,3495,3495,3495,0
|
|
20240412,120400,301820440,3495,3495,3495,3495,0
|
|
20240412,120300,301820440,3495,3495,3495,3495,0
|
|
20240412,120200,301820440,3495,3495,3495,3495,0
|
|
20240412,120100,301820440,3495,3490,3495,3490,2
|
|
20240412,120000,301813455,3485,3485,3485,3485,0
|
|
20240412,115900,301813455,3485,3490,3500,3485,11
|
|
20240412,115800,301775100,3505,3505,3510,3505,1005
|
|
20240412,115700,298247820,3505,3445,3505,3445,20813
|
|
20240412,115600,225590460,3460,3460,3460,3460,9
|
|
20240412,115500,225559320,3460,3460,3460,3460,4
|
|
20240412,115400,225545480,3460,3460,3460,3460,0
|
|
20240412,115300,225545480,3460,3460,3460,3460,0
|
|
20240412,115200,225545480,3460,3460,3460,3460,0
|
|
20240412,115100,225545480,3460,3460,3460,3460,0
|
|
20240412,115000,225545480,3460,3460,3460,3460,0
|
|
20240412,114900,225545480,3460,3460,3460,3460,0
|
|
20240412,114800,225545480,3460,3460,3460,3460,7
|
|
20240412,114700,225521260,3445,3445,3445,3445,0
|
|
20240412,114600,225521260,3445,3445,3445,3445,0
|
|
20240412,114500,225521260,3445,3445,3445,3445,0
|
|
20240412,114400,225521260,3445,3445,3445,3445,0
|
|
20240412,114300,225521260,3445,3445,3445,3445,0
|
|
20240412,114200,225521260,3445,3445,3445,3445,0
|
|
20240412,114100,225521260,3445,3445,3445,3445,0
|
|
20240412,114000,225521260,3445,3445,3445,3445,5
|
|
20240412,113900,225504035,3445,3445,3445,3445,0
|
|
20240412,113800,225504035,3445,3445,3445,3445,0
|
|
20240412,113700,225504035,3445,3445,3445,3445,44
|
|
20240412,113600,225352455,3460,3460,3460,3460,0
|
|
20240412,113500,225352455,3460,3460,3460,3460,0
|
|
20240412,113400,225352455,3460,3460,3460,3460,0
|
|
20240412,113300,225352455,3460,3450,3460,3450,232
|
|
20240412,113200,224550965,3450,3450,3450,3450,0
|
|
20240412,113100,224550965,3450,3450,3450,3450,1
|
|
20240412,113000,224547515,3440,3440,3440,3440,0
|
|
20240412,112900,224547515,3440,3440,3440,3440,0
|
|
20240412,112800,224547515,3440,3440,3440,3440,0
|
|
20240412,112700,224547515,3440,3440,3440,3440,44
|
|
20240412,112600,224396155,3440,3440,3440,3440,0
|
|
20240412,112500,224396155,3440,3440,3440,3440,0
|
|
20240412,112400,224396155,3440,3440,3440,3440,0
|
|
20240412,112300,224396155,3440,3440,3440,3440,5
|
|
20240412,112200,224378955,3440,3440,3440,3440,0
|
|
20240412,112100,224378955,3440,3440,3440,3440,0
|
|
20240412,112000,224378955,3440,3440,3440,3440,0
|
|
20240412,111900,224378955,3440,3440,3440,3440,0
|
|
20240412,111800,224378955,3440,3440,3440,3440,0
|
|
20240412,111700,224378955,3440,3440,3440,3440,44
|
|
20240412,111600,224227595,3450,3445,3450,3445,317
|
|
20240412,111500,223135360,3445,3445,3445,3445,0
|
|
20240412,111400,223135360,3445,3445,3445,3445,0
|
|
20240412,111300,223135360,3445,3445,3445,3445,8
|
|
20240412,111200,223107800,3430,3430,3430,3430,0
|
|
20240412,111100,223107800,3430,3430,3430,3430,0
|
|
20240412,111000,223107800,3430,3430,3430,3430,0
|
|
20240412,110900,223107800,3430,3430,3430,3430,0
|
|
20240412,110800,223107800,3430,3430,3430,3430,0
|
|
20240412,110700,223107800,3430,3430,3430,3430,45
|
|
20240412,110600,222953450,3430,3430,3430,3430,5
|
|
20240412,110500,222936300,3430,3430,3430,3430,0
|
|
20240412,110400,222936300,3430,3430,3430,3430,0
|
|
20240412,110300,222936300,3430,3430,3430,3430,0
|
|
20240412,110200,222936300,3430,3430,3430,3430,0
|
|
20240412,110100,222936300,3430,3430,3430,3430,0
|
|
20240412,110000,222936300,3430,3430,3430,3430,0
|
|
20240412,105900,222936300,3430,3430,3430,3430,0
|
|
20240412,105800,222936300,3430,3430,3430,3430,0
|
|
20240412,105700,222936300,3430,3435,3435,3430,45
|
|
20240412,105600,222781945,3430,3430,3430,3430,0
|
|
20240412,105500,222781945,3430,3445,3445,3430,3000
|
|
20240412,105400,212474535,3445,3445,3445,3445,0
|
|
20240412,105300,212474535,3445,3445,3445,3445,0
|
|
20240412,105200,212474535,3445,3445,3445,3445,0
|
|
20240412,105100,212474535,3445,3445,3445,3445,0
|
|
20240412,105000,212474535,3445,3445,3445,3445,0
|
|
20240412,104900,212474535,3445,3445,3445,3445,5
|
|
20240412,104800,212457310,3445,3445,3445,3445,0
|
|
20240412,104700,212457310,3445,3445,3445,3445,45
|
|
20240412,104600,212302285,3445,3445,3445,3445,0
|
|
20240412,104500,212302285,3445,3445,3445,3445,0
|
|
20240412,104400,212302285,3445,3445,3445,3445,0
|
|
20240412,104300,212302285,3445,3445,3445,3445,0
|
|
20240412,104200,212302285,3445,3445,3445,3445,0
|
|
20240412,104100,212302285,3445,3445,3445,3445,0
|
|
20240412,104000,212302285,3445,3445,3445,3445,0
|
|
20240412,103900,212302285,3445,3445,3445,3445,0
|
|
20240412,103800,212302285,3445,3445,3445,3445,0
|
|
20240412,103700,212302285,3445,3445,3445,3445,65
|
|
20240412,103600,212078360,3445,3445,3445,3445,0
|
|
20240412,103500,212078360,3445,3445,3445,3445,0
|
|
20240412,103400,212078360,3445,3445,3445,3445,0
|
|
20240412,103300,212078360,3445,3445,3445,3445,0
|
|
20240412,103200,212078360,3445,3445,3445,3445,25
|
|
20240412,103100,211992235,3445,3445,3445,3445,0
|
|
20240412,103000,211992235,3445,3445,3445,3445,0
|
|
20240412,102900,211992235,3445,3445,3445,3445,0
|
|
20240412,102800,211992235,3445,3445,3445,3445,0
|
|
20240412,102700,211992235,3445,3450,3450,3445,225
|
|
20240412,102600,211216110,3445,3445,3445,3445,0
|
|
20240412,102500,211216110,3445,3445,3445,3445,0
|
|
20240412,102400,211216110,3445,3445,3445,3445,0
|
|
20240412,102300,211216110,3445,3445,3445,3445,14
|
|
20240412,102200,211167880,3445,3445,3445,3445,177
|
|
20240412,102100,210558115,3445,3445,3445,3445,14
|
|
20240412,102000,210509885,3445,3445,3445,3445,614
|
|
20240412,101900,208394655,3445,3445,3445,3445,2
|
|
20240412,101800,208387765,3430,3435,3435,3430,3871
|
|
20240412,101700,195107745,3435,3450,3450,3435,45
|
|
20240412,101600,194952870,3455,3455,3455,3455,18
|
|
20240412,101500,194890680,3455,3470,3470,3455,6292
|
|
20240412,101400,173100485,3480,3475,3480,3475,7
|
|
20240412,101300,173076150,3480,3470,3480,3470,22
|
|
20240412,101200,172999740,3465,3465,3465,3465,0
|
|
20240412,101100,172999740,3465,3450,3465,3450,1118
|
|
20240412,101000,169131420,3460,3460,3460,3460,0
|
|
20240412,100900,169131420,3460,3445,3460,3445,5
|
|
20240412,100800,169114135,3435,3435,3435,3435,418
|
|
20240412,100700,167678305,3435,3450,3450,3435,630
|
|
20240412,100600,165512455,3475,3475,3475,3475,0
|
|
20240412,100500,165512455,3475,3475,3475,3475,0
|
|
20240412,100400,165512455,3475,3475,3475,3475,0
|
|
20240412,100300,165512455,3475,3475,3475,3475,0
|
|
20240412,100200,165512455,3475,3475,3475,3475,0
|
|
20240412,100100,165512455,3475,3475,3475,3475,20564
|
|
20240412,100000,94052555,3475,3480,3480,3475,16419
|
|
20240412,095900,36996515,3480,3475,3480,3475,390
|
|
20240412,095800,35641260,3475,3450,3475,3450,1631
|
|
20240412,095700,29979665,3460,3450,3460,3450,113
|
|
20240412,095600,29588725,3460,3450,3460,3450,110
|
|
20240412,095500,29209215,3460,3450,3460,3450,3
|
|
20240412,095400,29198855,3450,3450,3450,3450,3
|
|
20240412,095300,29188505,3460,3460,3460,3460,0
|
|
20240412,095200,29188505,3460,3460,3460,3460,0
|
|
20240412,095100,29188505,3460,3435,3460,3435,4
|
|
20240412,095000,29174725,3455,3455,3455,3455,0
|
|
20240412,094900,29174725,3455,3455,3455,3455,0
|
|
20240412,094800,29174725,3455,3450,3455,3435,1000
|
|
20240412,094700,25721545,3475,3475,3475,3475,0
|
|
20240412,094600,25721545,3475,3475,3475,3475,0
|
|
20240412,094500,25721545,3475,3455,3475,3455,4
|
|
20240412,094400,25707685,3455,3455,3455,3455,0
|
|
20240412,094300,25707685,3455,3450,3475,3450,6
|
|
20240412,094200,25686950,3455,3455,3455,3455,0
|
|
20240412,094100,25686950,3455,3450,3455,3450,38
|
|
20240412,094000,25555685,3455,3480,3480,3455,15
|
|
20240412,093900,25503755,3485,3485,3485,3485,0
|
|
20240412,093800,25503755,3485,3485,3485,3485,0
|
|
20240412,093700,25503755,3485,3485,3485,3485,0
|
|
20240412,093600,25503755,3485,3455,3485,3455,50
|
|
20240412,093500,25329890,3475,3475,3475,3475,0
|
|
20240412,093400,25329890,3475,3445,3475,3445,160
|
|
20240412,093300,24777565,3445,3445,3445,3445,0
|
|
20240412,093200,24777565,3445,3430,3445,3430,4
|
|
20240412,093100,24763820,3430,3445,3445,3430,160
|
|
20240412,093000,24214870,3450,3450,3450,3450,0
|
|
20240412,092900,24214870,3450,3450,3450,3450,1
|
|
20240412,092800,24211420,3450,3450,3485,3430,780
|
|
20240412,092700,21525645,3450,3450,3450,3450,0
|
|
20240412,092600,21525645,3450,3450,3450,3450,1
|
|
20240412,092500,21522195,3445,3445,3445,3445,0
|
|
20240412,092400,21522195,3445,3445,3445,3445,5
|
|
20240412,092300,21504970,3465,3450,3465,3450,2
|
|
20240412,092200,21498055,3460,3460,3460,3460,0
|
|
20240412,092100,21498055,3460,3460,3460,3460,50
|
|
20240412,092000,21325055,3465,3445,3465,3440,10
|
|
20240412,091900,21290565,3445,3445,3445,3445,1
|
|
20240412,091800,21287120,3465,3445,3465,3445,50
|
|
20240412,091700,21114150,3445,3445,3445,3445,0
|
|
20240412,091600,21114150,3445,3440,3460,3440,6
|
|
20240412,091500,21093480,3445,3445,3445,3445,1
|
|
20240412,091400,21090035,3445,3445,3445,3445,1000
|
|
20240412,091300,17645035,3445,3465,3465,3445,12
|
|
20240412,091200,17603675,3450,3450,3450,3450,0
|
|
20240412,091100,17603675,3450,3460,3465,3450,622
|
|
20240412,091000,15454410,3455,3455,3470,3455,63
|
|
20240412,090900,15236730,3455,3460,3460,3455,77
|
|
20240412,090800,14970365,3485,3465,3485,3465,11
|
|
20240412,090700,14932230,3490,3455,3490,3455,1000
|
|
20240412,090600,11447970,3455,3455,3455,3455,1
|
|
20240412,090500,11444515,3455,3455,3455,3455,1
|
|
20240412,090400,11441060,3430,3430,3430,3430,0
|
|
20240412,090300,11441060,3430,3460,3460,3430,26
|
|
20240412,090200,11351830,3460,3460,3460,3460,0
|
|
20240412,090100,11351830,3460,3440,3460,3440,78
|
|
20240412,090000,11083020,3425,3425,3425,3420,3235
|