605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190200,543436870,4620,4620,4620,4620,1452
|
|
20240402,190100,543436870,4620,4620,4620,4620,0
|
|
20240402,190000,543436870,4620,4620,4620,4620,0
|
|
20240402,185900,543436870,4620,4620,4620,4620,0
|
|
20240402,185800,543436870,4620,4620,4620,4620,0
|
|
20240402,185700,543436870,4620,4620,4620,4620,0
|
|
20240402,185600,543436870,4620,4620,4620,4620,0
|
|
20240402,185500,543436870,4620,4620,4620,4620,0
|
|
20240402,185400,543436870,4620,4620,4620,4620,0
|
|
20240402,185300,543436870,4620,4620,4620,4620,0
|
|
20240402,185200,543436870,4620,4620,4620,4620,0
|
|
20240402,185100,543436870,4620,4620,4620,4620,0
|
|
20240402,185000,543436870,4620,4620,4620,4620,0
|
|
20240402,184900,543436870,4620,4620,4620,4620,0
|
|
20240402,184800,543436870,4620,4620,4620,4620,0
|
|
20240402,184700,543436870,4620,4620,4620,4620,0
|
|
20240402,184600,543436870,4620,4620,4620,4620,0
|
|
20240402,184500,543436870,4620,4620,4620,4620,0
|
|
20240402,184400,543436870,4620,4620,4620,4620,0
|
|
20240402,184300,543436870,4620,4620,4620,4620,0
|
|
20240402,184200,543436870,4620,4620,4620,4620,0
|
|
20240402,184100,543436870,4620,4620,4620,4620,0
|
|
20240402,184000,543436870,4620,4620,4620,4620,0
|
|
20240402,183900,543436870,4620,4620,4620,4620,0
|
|
20240402,183800,543436870,4620,4620,4620,4620,0
|
|
20240402,183700,543436870,4620,4620,4620,4620,0
|
|
20240402,183600,543436870,4620,4620,4620,4620,0
|
|
20240402,183500,543436870,4620,4620,4620,4620,0
|
|
20240402,183400,543436870,4620,4620,4620,4620,0
|
|
20240402,183300,543436870,4620,4620,4620,4620,0
|
|
20240402,183200,543436870,4620,4620,4620,4620,1452
|
|
20240402,183100,543436870,4620,4620,4620,4620,0
|
|
20240402,183000,543436870,4620,4620,4620,4620,0
|
|
20240402,182900,543436870,4620,4620,4620,4620,0
|
|
20240402,182800,543436870,4620,4620,4620,4620,0
|
|
20240402,182700,543436870,4620,4620,4620,4620,0
|
|
20240402,182600,543436870,4620,4620,4620,4620,0
|
|
20240402,182500,543436870,4620,4620,4620,4620,0
|
|
20240402,182400,543436870,4620,4620,4620,4620,0
|
|
20240402,182300,543436870,4620,4620,4620,4620,0
|
|
20240402,182200,543436870,4620,4620,4620,4620,0
|
|
20240402,182100,543436870,4620,4620,4620,4620,0
|
|
20240402,182000,543436870,4620,4620,4620,4620,0
|
|
20240402,181900,543436870,4620,4620,4620,4620,0
|
|
20240402,181800,543436870,4620,4620,4620,4620,0
|
|
20240402,181700,543436870,4620,4620,4620,4620,0
|
|
20240402,181600,543436870,4620,4620,4620,4620,0
|
|
20240402,181500,543436870,4620,4620,4620,4620,0
|
|
20240402,181400,543436870,4620,4620,4620,4620,0
|
|
20240402,181300,543436870,4620,4620,4620,4620,0
|
|
20240402,181200,543436870,4620,4620,4620,4620,0
|
|
20240402,181100,543436870,4620,4620,4620,4620,0
|
|
20240402,181000,543436870,4620,4620,4620,4620,0
|
|
20240402,180900,543436870,4620,4620,4620,4620,0
|
|
20240402,180800,543436870,4620,4620,4620,4620,0
|
|
20240402,180700,543436870,4620,4620,4620,4620,0
|
|
20240402,180600,543436870,4620,4620,4620,4620,0
|
|
20240402,180500,543436870,4620,4620,4620,4620,0
|
|
20240402,180400,543436870,4620,4620,4620,4620,0
|
|
20240402,180300,543436870,4620,4620,4620,4620,0
|
|
20240402,180200,543436870,4620,4620,4620,4620,1452
|
|
20240402,180100,543436870,4620,4620,4620,4620,0
|
|
20240402,180000,543436870,4620,4620,4620,4620,0
|
|
20240402,175900,543436870,4620,4620,4620,4620,0
|
|
20240402,175800,543436870,4620,4620,4620,4620,0
|
|
20240402,175700,543436870,4620,4620,4620,4620,0
|
|
20240402,175600,543436870,4620,4620,4620,4620,0
|
|
20240402,175500,543436870,4620,4620,4620,4620,0
|
|
20240402,175400,543436870,4620,4620,4620,4620,0
|
|
20240402,175300,543436870,4620,4620,4620,4620,0
|
|
20240402,175200,543436870,4620,4620,4620,4620,0
|
|
20240402,175100,543436870,4620,4620,4620,4620,0
|
|
20240402,175000,543436870,4620,4620,4620,4620,0
|
|
20240402,174900,543436870,4620,4620,4620,4620,0
|
|
20240402,174800,543436870,4620,4620,4620,4620,0
|
|
20240402,174700,543436870,4620,4620,4620,4620,0
|
|
20240402,174600,543436870,4620,4620,4620,4620,0
|
|
20240402,174500,543436870,4620,4620,4620,4620,0
|
|
20240402,174400,543436870,4620,4620,4620,4620,0
|
|
20240402,174300,543436870,4620,4620,4620,4620,0
|
|
20240402,174200,543436870,4620,4620,4620,4620,0
|
|
20240402,174100,543436870,4620,4620,4620,4620,0
|
|
20240402,174000,543436870,4620,4620,4620,4620,0
|
|
20240402,173900,543436870,4620,4620,4620,4620,0
|
|
20240402,173800,543436870,4620,4620,4620,4620,0
|
|
20240402,173700,543436870,4620,4620,4620,4620,0
|
|
20240402,173600,543436870,4620,4620,4620,4620,0
|
|
20240402,173500,543436870,4620,4620,4620,4620,0
|
|
20240402,173400,543436870,4620,4620,4620,4620,0
|
|
20240402,173300,543436870,4620,4620,4620,4620,0
|
|
20240402,173200,543436870,4620,4620,4620,4620,1452
|
|
20240402,173100,543436870,4620,4620,4620,4620,0
|
|
20240402,173000,543436870,4620,4620,4620,4620,0
|
|
20240402,172900,543436870,4620,4620,4620,4620,0
|
|
20240402,172800,543436870,4620,4620,4620,4620,0
|
|
20240402,172700,543436870,4620,4620,4620,4620,0
|
|
20240402,172600,543436870,4620,4620,4620,4620,0
|
|
20240402,172500,543436870,4620,4620,4620,4620,0
|
|
20240402,172400,543436870,4620,4620,4620,4620,0
|
|
20240402,172300,543436870,4620,4620,4620,4620,0
|
|
20240402,172200,543436870,4620,4620,4620,4620,0
|
|
20240402,172100,543436870,4620,4620,4620,4620,0
|
|
20240402,172000,543436870,4620,4620,4620,4620,0
|
|
20240402,171900,543436870,4620,4620,4620,4620,0
|
|
20240402,171800,543436870,4620,4620,4620,4620,0
|
|
20240402,171700,543436870,4620,4620,4620,4620,0
|
|
20240402,171600,543436870,4620,4620,4620,4620,0
|
|
20240402,171500,543436870,4620,4620,4620,4620,0
|
|
20240402,171400,543436870,4620,4620,4620,4620,0
|
|
20240402,171300,543436870,4620,4620,4620,4620,0
|
|
20240402,171200,543436870,4620,4620,4620,4620,0
|
|
20240402,171100,543436870,4620,4620,4620,4620,0
|
|
20240402,171000,543436870,4620,4620,4620,4620,0
|
|
20240402,170900,543436870,4620,4620,4620,4620,0
|
|
20240402,170800,543436870,4620,4620,4620,4620,0
|
|
20240402,170700,543436870,4620,4620,4620,4620,0
|
|
20240402,170600,543436870,4620,4620,4620,4620,0
|
|
20240402,170500,543436870,4620,4620,4620,4620,0
|
|
20240402,170400,543436870,4620,4620,4620,4620,0
|
|
20240402,170300,543436870,4620,4620,4620,4620,0
|
|
20240402,170200,543436870,4620,4620,4620,4620,1452
|
|
20240402,170100,543436870,4620,4620,4620,4620,0
|
|
20240402,170000,543436870,4620,4620,4620,4620,0
|
|
20240402,165900,543436870,4620,4620,4620,4620,0
|
|
20240402,165800,543436870,4620,4620,4620,4620,0
|
|
20240402,165700,543436870,4620,4620,4620,4620,0
|
|
20240402,165600,543436870,4620,4620,4620,4620,0
|
|
20240402,165500,543436870,4620,4620,4620,4620,0
|
|
20240402,165400,543436870,4620,4620,4620,4620,0
|
|
20240402,165300,543436870,4620,4620,4620,4620,0
|
|
20240402,165200,543436870,4620,4620,4620,4620,0
|
|
20240402,165100,543436870,4620,4620,4620,4620,0
|
|
20240402,165000,543436870,4620,4620,4620,4620,0
|
|
20240402,164900,543436870,4620,4620,4620,4620,0
|
|
20240402,164800,543436870,4620,4620,4620,4620,0
|
|
20240402,164700,543436870,4620,4620,4620,4620,0
|
|
20240402,164600,543436870,4620,4620,4620,4620,0
|
|
20240402,164500,543436870,4620,4620,4620,4620,0
|
|
20240402,164400,543436870,4620,4620,4620,4620,0
|
|
20240402,164300,543436870,4620,4620,4620,4620,0
|
|
20240402,164200,543436870,4620,4620,4620,4620,0
|
|
20240402,164100,543436870,4620,4620,4620,4620,0
|
|
20240402,164000,543436870,4620,4620,4620,4620,0
|
|
20240402,163900,543436870,4620,4620,4620,4620,0
|
|
20240402,163800,543436870,4620,4620,4620,4620,0
|
|
20240402,163700,543436870,4620,4620,4620,4620,0
|
|
20240402,163600,543436870,4620,4620,4620,4620,0
|
|
20240402,163500,543436870,4620,4620,4620,4620,0
|
|
20240402,163400,543436870,4620,4620,4620,4620,0
|
|
20240402,163300,543436870,4620,4620,4620,4620,0
|
|
20240402,163200,543436870,4620,4620,4620,4620,1452
|
|
20240402,163100,543436870,4620,4620,4620,4620,0
|
|
20240402,163000,543436870,4620,4620,4620,4620,0
|
|
20240402,162900,543436870,4620,4620,4620,4620,0
|
|
20240402,162800,543436870,4620,4620,4620,4620,0
|
|
20240402,162700,543436870,4620,4620,4620,4620,0
|
|
20240402,162600,543436870,4620,4620,4620,4620,0
|
|
20240402,162500,543436870,4620,4620,4620,4620,0
|
|
20240402,162400,543436870,4620,4620,4620,4620,0
|
|
20240402,162300,543436870,4620,4620,4620,4620,0
|
|
20240402,162200,543436870,4620,4620,4620,4620,0
|
|
20240402,162100,543436870,4620,4620,4620,4620,0
|
|
20240402,162000,543436870,4620,4620,4620,4620,0
|
|
20240402,161900,543436870,4620,4620,4620,4620,0
|
|
20240402,161800,543436870,4620,4620,4620,4620,0
|
|
20240402,161700,543436870,4620,4620,4620,4620,0
|
|
20240402,161600,543436870,4620,4620,4620,4620,0
|
|
20240402,161500,543436870,4620,4620,4620,4620,0
|
|
20240402,161400,543436870,4620,4620,4620,4620,0
|
|
20240402,161300,543436870,4620,4620,4620,4620,0
|
|
20240402,161200,543436870,4620,4620,4620,4620,0
|
|
20240402,161100,543436870,4620,4620,4620,4620,0
|
|
20240402,161000,543436870,4620,4620,4620,4620,0
|
|
20240402,160900,543436870,4620,4620,4620,4620,0
|
|
20240402,160800,543436870,4620,4620,4620,4620,0
|
|
20240402,160700,543436870,4620,4620,4620,4620,0
|
|
20240402,160600,543436870,4620,4620,4620,4620,0
|
|
20240402,160500,543436870,4620,4620,4620,4620,0
|
|
20240402,160400,543436870,4620,4620,4620,4620,0
|
|
20240402,160300,543436870,4620,4620,4620,4620,0
|
|
20240402,160200,543436870,4620,4620,4620,4620,1452
|
|
20240402,160100,543436870,4620,4620,4620,4620,0
|
|
20240402,160000,543436870,4620,4620,4620,4620,0
|
|
20240402,155900,543436870,4620,4620,4620,4620,0
|
|
20240402,155800,543436870,4620,4620,4620,4620,0
|
|
20240402,155700,543436870,4620,4620,4620,4620,0
|
|
20240402,155600,543436870,4620,4620,4620,4620,0
|
|
20240402,155500,543436870,4620,4620,4620,4620,0
|
|
20240402,155400,543436870,4620,4620,4620,4620,0
|
|
20240402,155300,543436870,4620,4620,4620,4620,0
|
|
20240402,155200,543436870,4620,4620,4620,4620,0
|
|
20240402,155100,543436870,4620,4620,4620,4620,0
|
|
20240402,155000,543436870,4620,4620,4620,4620,0
|
|
20240402,154900,543436870,4620,4620,4620,4620,0
|
|
20240402,154800,543436870,4620,4620,4620,4620,0
|
|
20240402,154700,543436870,4620,4620,4620,4620,0
|
|
20240402,154600,543436870,4620,4620,4620,4620,0
|
|
20240402,154500,543436870,4620,4620,4620,4620,0
|
|
20240402,154400,543436870,4620,4620,4620,4620,0
|
|
20240402,154300,543436870,4620,4620,4620,4620,0
|
|
20240402,154200,543436870,4620,4620,4620,4620,0
|
|
20240402,154100,543436870,4620,4620,4620,4620,0
|
|
20240402,154000,543436870,4620,4620,4620,4620,0
|
|
20240402,153900,543436870,4620,4620,4620,4620,0
|
|
20240402,153800,543436870,4620,4620,4620,4620,0
|
|
20240402,153700,543436870,4620,4620,4620,4620,0
|
|
20240402,153600,543436870,4620,4620,4620,4620,0
|
|
20240402,153500,543436870,4620,4620,4620,4620,0
|
|
20240402,153400,543436870,4620,4620,4620,4620,0
|
|
20240402,153300,543436870,4620,4620,4620,4620,0
|
|
20240402,153200,543436870,4620,4620,4620,4620,1452
|
|
20240402,153100,543436870,4620,4620,4620,4620,0
|
|
20240402,153000,543436870,4620,4620,4620,4620,1452
|
|
20240402,152900,536728630,4620,4620,4620,4620,0
|
|
20240402,152800,536728630,4620,4620,4620,4620,0
|
|
20240402,152700,536728630,4620,4620,4620,4620,0
|
|
20240402,152600,536728630,4620,4620,4620,4620,0
|
|
20240402,152500,536728630,4620,4620,4620,4620,0
|
|
20240402,152400,536728630,4620,4620,4620,4620,0
|
|
20240402,152300,536728630,4620,4620,4620,4620,0
|
|
20240402,152200,536728630,4620,4620,4620,4620,0
|
|
20240402,152100,536728630,4620,4620,4620,4620,0
|
|
20240402,152000,536728630,4620,4620,4620,4620,0
|
|
20240402,151900,536728630,4620,4615,4620,4615,250
|
|
20240402,151800,535574380,4600,4600,4600,4600,252
|
|
20240402,151700,534415180,4600,4600,4600,4600,500
|
|
20240402,151600,532115180,4600,4605,4620,4600,290
|
|
20240402,151500,530780240,4620,4610,4620,4610,935
|
|
20240402,151400,526465385,4610,4610,4610,4610,29
|
|
20240402,151300,526331695,4600,4600,4600,4600,6
|
|
20240402,151200,526304095,4610,4610,4610,4610,0
|
|
20240402,151100,526304095,4610,4610,4610,4610,46
|
|
20240402,151000,526092035,4605,4605,4605,4605,10
|
|
20240402,150900,526045985,4600,4600,4600,4600,1310
|
|
20240402,150800,520019985,4595,4595,4595,4595,9
|
|
20240402,150700,519978630,4595,4595,4595,4595,269
|
|
20240402,150600,518742575,4595,4595,4595,4595,2482
|
|
20240402,150500,507337785,4600,4600,4600,4600,25
|
|
20240402,150400,507222785,4595,4595,4595,4595,0
|
|
20240402,150300,507222785,4595,4595,4595,4595,30
|
|
20240402,150200,507084935,4600,4600,4600,4600,0
|
|
20240402,150100,507084935,4600,4595,4600,4595,310
|
|
20240402,150000,505659935,4595,4595,4595,4595,0
|
|
20240402,145900,505659935,4595,4595,4595,4595,0
|
|
20240402,145800,505659935,4595,4595,4595,4595,0
|
|
20240402,145700,505659935,4595,4595,4595,4595,100
|
|
20240402,145600,505200435,4595,4595,4595,4595,0
|
|
20240402,145500,505200435,4595,4595,4595,4595,1050
|
|
20240402,145400,500375685,4600,4595,4600,4595,223
|
|
20240402,145300,499350950,4600,4600,4600,4600,39
|
|
20240402,145200,499171550,4595,4595,4595,4595,104
|
|
20240402,145100,498693670,4600,4600,4600,4600,0
|
|
20240402,145000,498693670,4600,4600,4600,4600,0
|
|
20240402,144900,498693670,4600,4600,4600,4600,0
|
|
20240402,144800,498693670,4600,4600,4600,4600,0
|
|
20240402,144700,498693670,4600,4600,4600,4600,239
|
|
20240402,144600,497594270,4600,4600,4600,4600,0
|
|
20240402,144500,497594270,4600,4600,4600,4600,1
|
|
20240402,144400,497589670,4600,4600,4600,4600,0
|
|
20240402,144300,497589670,4600,4600,4600,4600,0
|
|
20240402,144200,497589670,4600,4605,4605,4600,363
|
|
20240402,144100,495918565,4610,4610,4610,4610,0
|
|
20240402,144000,495918565,4610,4610,4610,4610,0
|
|
20240402,143900,495918565,4610,4610,4610,4610,0
|
|
20240402,143800,495918565,4610,4610,4615,4610,442
|
|
20240402,143700,493880940,4610,4605,4610,4605,21
|
|
20240402,143600,493784230,4605,4605,4605,4605,0
|
|
20240402,143500,493784230,4605,4605,4605,4605,31
|
|
20240402,143400,493641475,4605,4600,4605,4600,25
|
|
20240402,143300,493526400,4590,4590,4590,4590,21
|
|
20240402,143200,493430010,4590,4590,4590,4590,529
|
|
20240402,143100,491001900,4585,4585,4585,4585,300
|
|
20240402,143000,489626400,4585,4585,4585,4585,40
|
|
20240402,142900,489443000,4610,4610,4610,4610,0
|
|
20240402,142800,489443000,4610,4600,4610,4580,3201
|
|
20240402,142700,474755830,4610,4610,4610,4610,2
|
|
20240402,142600,474746610,4615,4615,4615,4615,0
|
|
20240402,142500,474746610,4615,4615,4615,4615,0
|
|
20240402,142400,474746610,4615,4615,4615,4595,74
|
|
20240402,142300,474406540,4595,4605,4605,4595,12763
|
|
20240402,142200,415693320,4605,4605,4605,4605,392
|
|
20240402,142100,413888160,4605,4605,4605,4605,30
|
|
20240402,142000,413750010,4605,4605,4605,4605,0
|
|
20240402,141900,413750010,4605,4605,4605,4605,286
|
|
20240402,141800,412432980,4610,4610,4610,4610,20
|
|
20240402,141700,412340780,4610,4610,4610,4610,1
|
|
20240402,141600,412336170,4610,4610,4610,4610,1000
|
|
20240402,141500,407726170,4610,4610,4610,4610,163
|
|
20240402,141400,406974740,4610,4610,4610,4610,97
|
|
20240402,141300,406527570,4610,4610,4610,4610,0
|
|
20240402,141200,406527570,4610,4610,4610,4610,2
|
|
20240402,141100,406518350,4615,4615,4615,4615,1
|
|
20240402,141000,406513735,4615,4610,4615,4610,462
|
|
20240402,140900,404383870,4610,4610,4610,4610,65
|
|
20240402,140800,404084220,4605,4605,4605,4605,42
|
|
20240402,140700,403890810,4610,4610,4610,4605,1440
|
|
20240402,140600,397254215,4615,4620,4620,4615,293
|
|
20240402,140500,395902005,4615,4620,4620,4615,11
|
|
20240402,140400,395851235,4620,4620,4620,4620,28
|
|
20240402,140300,395721875,4625,4620,4625,4605,8711
|
|
20240402,140200,355545180,4625,4625,4625,4625,110
|
|
20240402,140100,355036430,4625,4625,4625,4625,50
|
|
20240402,140000,354805180,4625,4625,4625,4625,0
|
|
20240402,135900,354805180,4625,4625,4625,4625,30
|
|
20240402,135800,354666430,4625,4625,4625,4625,50
|
|
20240402,135700,354435180,4630,4630,4630,4630,1
|
|
20240402,135600,354430550,4630,4630,4630,4630,0
|
|
20240402,135500,354430550,4630,4630,4630,4630,0
|
|
20240402,135400,354430550,4630,4625,4630,4620,1002
|
|
20240402,135300,349799020,4630,4630,4630,4630,22
|
|
20240402,135200,349697160,4630,4630,4630,4625,5
|
|
20240402,135100,349674025,4625,4625,4625,4625,90
|
|
20240402,135000,349257775,4625,4625,4625,4625,1
|
|
20240402,134900,349253150,4630,4630,4630,4630,10
|
|
20240402,134800,349206850,4625,4625,4625,4625,0
|
|
20240402,134700,349206850,4625,4625,4625,4625,0
|
|
20240402,134600,349206850,4625,4625,4625,4625,208
|
|
20240402,134500,348244850,4625,4625,4625,4625,100
|
|
20240402,134400,347782350,4625,4625,4625,4625,0
|
|
20240402,134300,347782350,4625,4630,4630,4625,1482
|
|
20240402,134200,340928095,4630,4630,4630,4630,0
|
|
20240402,134100,340928095,4630,4630,4630,4630,0
|
|
20240402,134000,340928095,4630,4630,4630,4630,200
|
|
20240402,133900,340002095,4630,4630,4630,4630,0
|
|
20240402,133800,340002095,4630,4630,4630,4630,2
|
|
20240402,133700,339992835,4630,4630,4630,4630,1082
|
|
20240402,133600,334983175,4630,4630,4630,4630,0
|
|
20240402,133500,334983175,4630,4635,4635,4630,5949
|
|
20240402,133400,307439295,4630,4630,4630,4630,0
|
|
20240402,133300,307439295,4630,4630,4630,4630,0
|
|
20240402,133200,307439295,4630,4630,4630,4630,72
|
|
20240402,133100,307105935,4635,4635,4635,4635,1
|
|
20240402,133000,307101300,4635,4635,4635,4635,0
|
|
20240402,132900,307101300,4635,4635,4635,4635,265
|
|
20240402,132800,305873025,4635,4635,4635,4635,62
|
|
20240402,132700,305585655,4630,4635,4635,4630,673
|
|
20240402,132600,302469050,4635,4635,4635,4635,412
|
|
20240402,132500,300559430,4630,4635,4635,4630,45
|
|
20240402,132400,300350930,4635,4635,4635,4635,0
|
|
20240402,132300,300350930,4635,4635,4635,4635,0
|
|
20240402,132200,300350930,4635,4635,4635,4635,0
|
|
20240402,132100,300350930,4635,4635,4635,4635,18
|
|
20240402,132000,300267500,4635,4635,4635,4635,0
|
|
20240402,131900,300267500,4635,4635,4635,4635,165
|
|
20240402,131800,299502725,4635,4635,4635,4635,350
|
|
20240402,131700,297880475,4635,4635,4635,4635,0
|
|
20240402,131600,297880475,4635,4635,4635,4635,0
|
|
20240402,131500,297880475,4635,4635,4635,4635,0
|
|
20240402,131400,297880475,4635,4635,4635,4635,0
|
|
20240402,131300,297880475,4635,4635,4635,4635,0
|
|
20240402,131200,297880475,4635,4635,4635,4635,0
|
|
20240402,131100,297880475,4635,4635,4635,4635,94
|
|
20240402,131000,297444785,4635,4630,4635,4630,815
|
|
20240402,130900,293670675,4630,4630,4630,4630,1
|
|
20240402,130800,293666045,4630,4630,4630,4630,300
|
|
20240402,130700,292277045,4630,4630,4630,4630,20
|
|
20240402,130600,292184445,4635,4635,4635,4635,78
|
|
20240402,130500,291822915,4635,4635,4635,4635,439
|
|
20240402,130400,289788150,4640,4640,4640,4635,713
|
|
20240402,130300,286483385,4635,4635,4635,4635,30
|
|
20240402,130200,286344335,4640,4635,4640,4635,11
|
|
20240402,130100,286293345,4640,4640,4640,4640,88
|
|
20240402,130000,285885025,4640,4640,4640,4640,0
|
|
20240402,125900,285885025,4640,4640,4640,4640,0
|
|
20240402,125800,285885025,4640,4640,4640,4640,300
|
|
20240402,125700,284493025,4640,4640,4640,4640,0
|
|
20240402,125600,284493025,4640,4640,4640,4640,0
|
|
20240402,125500,284493025,4640,4640,4640,4640,0
|
|
20240402,125400,284493025,4640,4640,4640,4640,1
|
|
20240402,125300,284488385,4640,4640,4640,4640,0
|
|
20240402,125200,284488385,4640,4640,4640,4640,0
|
|
20240402,125100,284488385,4640,4640,4640,4640,1
|
|
20240402,125000,284483745,4635,4635,4635,4635,35
|
|
20240402,124900,284321520,4635,4635,4635,4635,0
|
|
20240402,124800,284321520,4635,4635,4635,4635,244
|
|
20240402,124700,283190580,4640,4640,4640,4640,0
|
|
20240402,124600,283190580,4640,4640,4640,4640,5
|
|
20240402,124500,283167380,4640,4640,4640,4640,0
|
|
20240402,124400,283167380,4640,4640,4640,4640,7
|
|
20240402,124300,283134900,4640,4640,4640,4640,1
|
|
20240402,124200,283130260,4640,4640,4640,4640,2
|
|
20240402,124100,283120980,4640,4640,4640,4640,10
|
|
20240402,124000,283074580,4640,4640,4640,4640,1
|
|
20240402,123900,283069940,4640,4640,4640,4640,0
|
|
20240402,123800,283069940,4640,4640,4640,4640,0
|
|
20240402,123700,283069940,4640,4640,4640,4640,0
|
|
20240402,123600,283069940,4640,4640,4640,4640,100
|
|
20240402,123500,282605940,4640,4640,4640,4640,6
|
|
20240402,123400,282578100,4640,4640,4640,4640,0
|
|
20240402,123300,282578100,4640,4640,4640,4640,11
|
|
20240402,123200,282527060,4640,4640,4640,4640,51
|
|
20240402,123100,282290420,4640,4645,4645,4640,1170
|
|
20240402,123000,276861555,4645,4645,4645,4645,140
|
|
20240402,122900,276211255,4650,4650,4650,4650,0
|
|
20240402,122800,276211255,4650,4650,4650,4650,0
|
|
20240402,122700,276211255,4650,4650,4650,4650,16
|
|
20240402,122600,276136855,4650,4655,4655,4650,17
|
|
20240402,122500,276057755,4650,4655,4655,4650,4
|
|
20240402,122400,276039145,4660,4660,4660,4660,0
|
|
20240402,122300,276039145,4660,4660,4660,4660,0
|
|
20240402,122200,276039145,4660,4660,4660,4660,0
|
|
20240402,122100,276039145,4660,4660,4660,4660,50
|
|
20240402,122000,275806145,4660,4660,4660,4660,0
|
|
20240402,121900,275806145,4660,4660,4660,4660,10
|
|
20240402,121800,275759545,4645,4645,4645,4645,0
|
|
20240402,121700,275759545,4645,4645,4645,4645,1
|
|
20240402,121600,275754900,4650,4650,4650,4650,2771
|
|
20240402,121500,262869750,4660,4660,4660,4660,0
|
|
20240402,121400,262869750,4660,4660,4660,4660,0
|
|
20240402,121300,262869750,4660,4660,4660,4660,0
|
|
20240402,121200,262869750,4660,4655,4660,4655,212
|
|
20240402,121100,261882335,4650,4650,4650,4650,0
|
|
20240402,121000,261882335,4650,4650,4650,4650,0
|
|
20240402,120900,261882335,4650,4650,4650,4650,0
|
|
20240402,120800,261882335,4650,4650,4650,4650,30
|
|
20240402,120700,261742835,4655,4655,4655,4655,0
|
|
20240402,120600,261742835,4655,4655,4655,4655,0
|
|
20240402,120500,261742835,4655,4655,4655,4655,0
|
|
20240402,120400,261742835,4655,4655,4655,4655,41
|
|
20240402,120300,261551980,4665,4665,4665,4665,0
|
|
20240402,120200,261551980,4665,4665,4665,4665,0
|
|
20240402,120100,261551980,4665,4665,4665,4665,107
|
|
20240402,120000,261052825,4665,4665,4665,4665,0
|
|
20240402,115900,261052825,4665,4665,4665,4665,0
|
|
20240402,115800,261052825,4665,4665,4665,4665,0
|
|
20240402,115700,261052825,4665,4660,4665,4660,60
|
|
20240402,115600,260773125,4655,4650,4655,4650,12
|
|
20240402,115500,260717275,4655,4655,4655,4655,190
|
|
20240402,115400,259832825,4655,4655,4655,4655,0
|
|
20240402,115300,259832825,4655,4655,4655,4655,0
|
|
20240402,115200,259832825,4655,4655,4655,4655,0
|
|
20240402,115100,259832825,4655,4655,4655,4655,1
|
|
20240402,115000,259828170,4655,4655,4655,4655,1
|
|
20240402,114900,259823515,4655,4655,4655,4655,0
|
|
20240402,114800,259823515,4655,4655,4655,4655,119
|
|
20240402,114700,259269570,4655,4655,4655,4655,0
|
|
20240402,114600,259269570,4655,4655,4655,4655,3
|
|
20240402,114500,259255605,4655,4655,4655,4655,61
|
|
20240402,114400,258971650,4655,4655,4655,4655,236
|
|
20240402,114300,257873070,4655,4655,4655,4655,0
|
|
20240402,114200,257873070,4655,4650,4655,4650,706
|
|
20240402,114100,254589670,4640,4640,4640,4640,1051
|
|
20240402,114000,249713030,4640,4640,4640,4640,0
|
|
20240402,113900,249713030,4640,4650,4650,4640,1708
|
|
20240402,113800,241786830,4640,4640,4640,4640,0
|
|
20240402,113700,241786830,4640,4650,4650,4640,27
|
|
20240402,113600,241661540,4650,4650,4650,4650,1
|
|
20240402,113500,241656890,4645,4645,4645,4645,0
|
|
20240402,113400,241656890,4645,4645,4645,4645,1
|
|
20240402,113300,241652245,4645,4645,4645,4645,39
|
|
20240402,113200,241471090,4645,4645,4645,4645,0
|
|
20240402,113100,241471090,4645,4650,4650,4645,13
|
|
20240402,113000,241410690,4650,4650,4650,4650,1
|
|
20240402,112900,241406040,4645,4645,4645,4645,0
|
|
20240402,112800,241406040,4645,4645,4645,4645,231
|
|
20240402,112700,240333045,4640,4640,4640,4640,274
|
|
20240402,112600,239061685,4640,4640,4640,4640,22
|
|
20240402,112500,238959605,4640,4640,4640,4640,11
|
|
20240402,112400,238908565,4640,4640,4640,4640,550
|
|
20240402,112300,236356565,4635,4635,4635,4635,50
|
|
20240402,112200,236124815,4640,4640,4640,4640,149
|
|
20240402,112100,235433455,4640,4640,4640,4640,0
|
|
20240402,112000,235433455,4640,4640,4640,4640,0
|
|
20240402,111900,235433455,4640,4640,4640,4640,0
|
|
20240402,111800,235433455,4640,4640,4640,4640,9
|
|
20240402,111700,235391695,4640,4640,4640,4640,80
|
|
20240402,111600,235020495,4640,4630,4640,4630,47
|
|
20240402,111500,234802585,4635,4635,4635,4635,0
|
|
20240402,111400,234802585,4635,4635,4635,4635,8
|
|
20240402,111300,234765505,4635,4635,4635,4635,57
|
|
20240402,111200,234501310,4635,4635,4635,4635,21
|
|
20240402,111100,234403975,4635,4635,4635,4635,104
|
|
20240402,111000,233921935,4635,4635,4635,4635,0
|
|
20240402,110900,233921935,4635,4635,4635,4635,0
|
|
20240402,110800,233921935,4635,4640,4640,4635,113
|
|
20240402,110700,233398115,4640,4635,4640,4630,171
|
|
20240402,110600,232606025,4635,4635,4635,4635,313
|
|
20240402,110500,231155270,4645,4645,4645,4645,0
|
|
20240402,110400,231155270,4645,4645,4645,4645,2
|
|
20240402,110300,231145980,4635,4635,4635,4635,100
|
|
20240402,110200,230682480,4635,4635,4635,4635,1
|
|
20240402,110100,230677845,4655,4655,4655,4655,0
|
|
20240402,110000,230677845,4655,4635,4655,4635,956
|
|
20240402,105900,226246205,4635,4655,4655,4635,279
|
|
20240402,105800,224951350,4655,4655,4655,4655,1
|
|
20240402,105700,224946695,4650,4650,4650,4650,25
|
|
20240402,105600,224830445,4640,4645,4645,4640,162
|
|
20240402,105500,224078660,4645,4645,4645,4645,10
|
|
20240402,105400,224032210,4650,4650,4650,4650,5
|
|
20240402,105300,224008960,4650,4650,4650,4650,9
|
|
20240402,105200,223967110,4650,4645,4650,4645,2
|
|
20240402,105100,223957815,4645,4645,4645,4645,9
|
|
20240402,105000,223916010,4645,4640,4645,4640,212
|
|
20240402,104900,222932325,4640,4635,4640,4635,24
|
|
20240402,104800,222821080,4635,4635,4635,4635,0
|
|
20240402,104700,222821080,4635,4635,4635,4635,0
|
|
20240402,104600,222821080,4635,4635,4635,4635,1240
|
|
20240402,104500,217073680,4635,4635,4635,4635,577
|
|
20240402,104400,214399285,4640,4635,4640,4635,81
|
|
20240402,104300,214023845,4640,4640,4640,4640,3
|
|
20240402,104200,214009925,4640,4640,4640,4640,1
|
|
20240402,104100,214005285,4640,4640,4640,4640,178
|
|
20240402,104000,213179365,4655,4655,4655,4640,1085
|
|
20240402,103900,208144435,4655,4655,4655,4655,0
|
|
20240402,103800,208144435,4655,4640,4655,4640,2724
|
|
20240402,103700,195494235,4645,4645,4645,4640,130
|
|
20240402,103600,194890430,4655,4650,4655,4650,255
|
|
20240402,103500,193703430,4650,4640,4650,4640,275
|
|
20240402,103400,192427330,4640,4640,4640,4640,691
|
|
20240402,103300,189221090,4640,4640,4640,4635,590
|
|
20240402,103200,186486395,4640,4640,4640,4640,221
|
|
20240402,103100,185460955,4655,4655,4655,4655,0
|
|
20240402,103000,185460955,4655,4650,4655,4635,3981
|
|
20240402,102900,167003960,4645,4645,4645,4645,9
|
|
20240402,102800,166962155,4655,4645,4655,4645,481
|
|
20240402,102700,164727900,4650,4650,4650,4650,344
|
|
20240402,102600,163128300,4650,4650,4650,4650,0
|
|
20240402,102500,163128300,4650,4650,4650,4650,6
|
|
20240402,102400,163100400,4655,4655,4655,4655,0
|
|
20240402,102300,163100400,4655,4655,4655,4655,66
|
|
20240402,102200,162793170,4655,4650,4655,4650,275
|
|
20240402,102100,161513995,4640,4640,4640,4640,0
|
|
20240402,102000,161513995,4640,4640,4640,4640,0
|
|
20240402,101900,161513995,4640,4640,4640,4640,0
|
|
20240402,101800,161513995,4640,4640,4640,4640,0
|
|
20240402,101700,161513995,4640,4640,4640,4640,130
|
|
20240402,101600,160910795,4640,4650,4650,4640,90
|
|
20240402,101500,160493095,4650,4650,4650,4650,5
|
|
20240402,101400,160469845,4635,4640,4640,4635,83
|
|
20240402,101300,160084820,4635,4635,4635,4635,0
|
|
20240402,101200,160084820,4635,4635,4635,4635,0
|
|
20240402,101100,160084820,4635,4640,4640,4635,101
|
|
20240402,101000,159616680,4640,4640,4640,4635,539
|
|
20240402,100900,157116710,4640,4645,4645,4640,965
|
|
20240402,100800,152638820,4645,4645,4645,4645,0
|
|
20240402,100700,152638820,4645,4645,4645,4645,12
|
|
20240402,100600,152583080,4640,4650,4650,4640,2026
|
|
20240402,100500,143174715,4650,4650,4650,4650,1088
|
|
20240402,100400,138115515,4650,4660,4660,4650,79
|
|
20240402,100300,137747765,4660,4655,4660,4655,843
|
|
20240402,100200,133823590,4655,4660,4660,4655,301
|
|
20240402,100100,132421675,4660,4660,4660,4660,574
|
|
20240402,100000,129746835,4670,4670,4670,4670,7
|
|
20240402,095900,129714145,4660,4660,4660,4660,0
|
|
20240402,095800,129714145,4660,4660,4660,4660,0
|
|
20240402,095700,129714145,4660,4660,4665,4660,30
|
|
20240402,095600,129574340,4660,4660,4660,4660,11
|
|
20240402,095500,129523080,4665,4665,4665,4665,50
|
|
20240402,095400,129289830,4665,4665,4665,4665,0
|
|
20240402,095300,129289830,4665,4665,4665,4665,1500
|
|
20240402,095200,122292330,4670,4670,4670,4670,54
|
|
20240402,095100,122040150,4675,4695,4695,4675,33
|
|
20240402,095000,121885765,4695,4695,4695,4695,0
|
|
20240402,094900,121885765,4695,4695,4695,4695,6
|
|
20240402,094800,121857595,4695,4695,4695,4695,0
|
|
20240402,094700,121857595,4695,4675,4695,4675,354
|
|
20240402,094600,120197355,4675,4675,4675,4675,2
|
|
20240402,094500,120188005,4675,4655,4675,4655,543
|
|
20240402,094400,117652940,4670,4670,4670,4670,0
|
|
20240402,094300,117652940,4670,4670,4670,4670,31
|
|
20240402,094200,117508170,4675,4675,4675,4675,15
|
|
20240402,094100,117438045,4680,4675,4680,4675,108
|
|
20240402,094000,116933135,4675,4675,4675,4675,2
|
|
20240402,093900,116923785,4650,4695,4695,4650,2000
|
|
20240402,093800,107611495,4695,4660,4695,4660,16
|
|
20240402,093700,107536725,4695,4695,4695,4695,2
|
|
20240402,093600,107527335,4695,4695,4695,4695,0
|
|
20240402,093500,107527335,4695,4695,4695,4695,0
|
|
20240402,093400,107527335,4695,4690,4695,4690,101
|
|
20240402,093300,107053240,4695,4695,4695,4695,0
|
|
20240402,093200,107053240,4695,4695,4695,4695,0
|
|
20240402,093100,107053240,4695,4695,4695,4695,32
|
|
20240402,093000,106903000,4695,4695,4695,4695,3
|
|
20240402,092900,106888915,4695,4675,4695,4675,100
|
|
20240402,092800,106420135,4670,4665,4670,4665,2456
|
|
20240402,092700,94962650,4640,4640,4640,4640,66
|
|
20240402,092600,94656410,4640,4665,4665,4640,1074
|
|
20240402,092500,89668095,4650,4650,4650,4650,206
|
|
20240402,092400,88710195,4650,4650,4650,4650,518
|
|
20240402,092300,86301495,4650,4650,4650,4650,0
|
|
20240402,092200,86301495,4650,4650,4650,4650,287
|
|
20240402,092100,84966945,4655,4660,4665,4655,718
|
|
20240402,092000,81624490,4660,4660,4660,4660,428
|
|
20240402,091900,79630010,4660,4665,4665,4660,622
|
|
20240402,091800,76731240,4660,4660,4660,4660,19
|
|
20240402,091700,76642700,4660,4665,4665,4660,1077
|
|
20240402,091600,71621785,4665,4665,4665,4665,3
|
|
20240402,091500,71607790,4665,4670,4670,4665,3951
|
|
20240402,091400,53176075,4675,4670,4675,4670,171
|
|
20240402,091300,52377255,4670,4670,4670,4665,602
|
|
20240402,091200,49568350,4665,4675,4675,4665,227
|
|
20240402,091100,48509165,4670,4665,4675,4665,1610
|
|
20240402,091000,40990445,4665,4670,4670,4665,2140
|
|
20240402,090900,30996765,4675,4680,4680,4675,1848
|
|
20240402,090800,22357360,4700,4675,4750,4675,2029
|
|
20240402,090700,12822625,4700,4690,4700,4690,1073
|
|
20240402,090600,7789205,4680,4680,4680,4680,7
|
|
20240402,090500,7756445,4685,4685,4685,4685,294
|
|
20240402,090400,6379055,4685,4690,4690,4685,121
|
|
20240402,090300,5812165,4690,4695,4705,4690,302
|
|
20240402,090200,4394920,4685,4685,4685,4685,6
|
|
20240402,090100,4366810,4685,4685,4685,4685,1
|
|
20240402,090000,4362125,4675,4675,4680,4675,933
|