611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190800,255535320,4100,4100,4100,4100,1218
|
|
20240405,190700,255535320,4100,4100,4100,4100,0
|
|
20240405,190600,255535320,4100,4100,4100,4100,0
|
|
20240405,190500,255535320,4100,4100,4100,4100,0
|
|
20240405,190400,255535320,4100,4100,4100,4100,0
|
|
20240405,190300,255535320,4100,4100,4100,4100,0
|
|
20240405,190200,255535320,4100,4100,4100,4100,0
|
|
20240405,190100,255535320,4100,4100,4100,4100,0
|
|
20240405,190000,255535320,4100,4100,4100,4100,0
|
|
20240405,185900,255535320,4100,4100,4100,4100,0
|
|
20240405,185800,255535320,4100,4100,4100,4100,0
|
|
20240405,185700,255535320,4100,4100,4100,4100,0
|
|
20240405,185600,255535320,4100,4100,4100,4100,0
|
|
20240405,185500,255535320,4100,4100,4100,4100,0
|
|
20240405,185400,255535320,4100,4100,4100,4100,0
|
|
20240405,185300,255535320,4100,4100,4100,4100,0
|
|
20240405,185200,255535320,4100,4100,4100,4100,0
|
|
20240405,185100,255535320,4100,4100,4100,4100,0
|
|
20240405,185000,255535320,4100,4100,4100,4100,0
|
|
20240405,184900,255535320,4100,4100,4100,4100,0
|
|
20240405,184800,255535320,4100,4100,4100,4100,0
|
|
20240405,184700,255535320,4100,4100,4100,4100,0
|
|
20240405,184600,255535320,4100,4100,4100,4100,0
|
|
20240405,184500,255535320,4100,4100,4100,4100,0
|
|
20240405,184400,255535320,4100,4100,4100,4100,0
|
|
20240405,184300,255535320,4100,4100,4100,4100,0
|
|
20240405,184200,255535320,4100,4100,4100,4100,0
|
|
20240405,184100,255535320,4100,4100,4100,4100,0
|
|
20240405,184000,255535320,4100,4100,4100,4100,0
|
|
20240405,183900,255535320,4100,4100,4100,4100,0
|
|
20240405,183800,255535320,4100,4100,4100,4100,1218
|
|
20240405,183700,255535320,4100,4100,4100,4100,0
|
|
20240405,183600,255535320,4100,4100,4100,4100,0
|
|
20240405,183500,255535320,4100,4100,4100,4100,0
|
|
20240405,183400,255535320,4100,4100,4100,4100,0
|
|
20240405,183300,255535320,4100,4100,4100,4100,0
|
|
20240405,183200,255535320,4100,4100,4100,4100,0
|
|
20240405,183100,255535320,4100,4100,4100,4100,0
|
|
20240405,183000,255535320,4100,4100,4100,4100,0
|
|
20240405,182900,255535320,4100,4100,4100,4100,0
|
|
20240405,182800,255535320,4100,4100,4100,4100,0
|
|
20240405,182700,255535320,4100,4100,4100,4100,0
|
|
20240405,182600,255535320,4100,4100,4100,4100,0
|
|
20240405,182500,255535320,4100,4100,4100,4100,0
|
|
20240405,182400,255535320,4100,4100,4100,4100,0
|
|
20240405,182300,255535320,4100,4100,4100,4100,0
|
|
20240405,182200,255535320,4100,4100,4100,4100,0
|
|
20240405,182100,255535320,4100,4100,4100,4100,0
|
|
20240405,182000,255535320,4100,4100,4100,4100,0
|
|
20240405,181900,255535320,4100,4100,4100,4100,0
|
|
20240405,181800,255535320,4100,4100,4100,4100,0
|
|
20240405,181700,255535320,4100,4100,4100,4100,0
|
|
20240405,181600,255535320,4100,4100,4100,4100,0
|
|
20240405,181500,255535320,4100,4100,4100,4100,0
|
|
20240405,181400,255535320,4100,4100,4100,4100,0
|
|
20240405,181300,255535320,4100,4100,4100,4100,0
|
|
20240405,181200,255535320,4100,4100,4100,4100,0
|
|
20240405,181100,255535320,4100,4100,4100,4100,0
|
|
20240405,181000,255535320,4100,4100,4100,4100,0
|
|
20240405,180900,255535320,4100,4100,4100,4100,0
|
|
20240405,180800,255535320,4100,4100,4100,4100,1218
|
|
20240405,180700,255535320,4100,4100,4100,4100,0
|
|
20240405,180600,255535320,4100,4100,4100,4100,0
|
|
20240405,180500,255535320,4100,4100,4100,4100,0
|
|
20240405,180400,255535320,4100,4100,4100,4100,0
|
|
20240405,180300,255535320,4100,4100,4100,4100,0
|
|
20240405,180200,255535320,4100,4100,4100,4100,0
|
|
20240405,180100,255535320,4100,4100,4100,4100,0
|
|
20240405,180000,255535320,4100,4100,4100,4100,0
|
|
20240405,175900,255535320,4100,4100,4100,4100,0
|
|
20240405,175800,255535320,4100,4100,4100,4100,0
|
|
20240405,175700,255535320,4100,4100,4100,4100,0
|
|
20240405,175600,255535320,4100,4100,4100,4100,0
|
|
20240405,175500,255535320,4100,4100,4100,4100,0
|
|
20240405,175400,255535320,4100,4100,4100,4100,0
|
|
20240405,175300,255535320,4100,4100,4100,4100,0
|
|
20240405,175200,255535320,4100,4100,4100,4100,0
|
|
20240405,175100,255535320,4100,4100,4100,4100,0
|
|
20240405,175000,255535320,4100,4100,4100,4100,0
|
|
20240405,174900,255535320,4100,4100,4100,4100,0
|
|
20240405,174800,255535320,4100,4100,4100,4100,0
|
|
20240405,174700,255535320,4100,4100,4100,4100,0
|
|
20240405,174600,255535320,4100,4100,4100,4100,0
|
|
20240405,174500,255535320,4100,4100,4100,4100,0
|
|
20240405,174400,255535320,4100,4100,4100,4100,0
|
|
20240405,174300,255535320,4100,4100,4100,4100,0
|
|
20240405,174200,255535320,4100,4100,4100,4100,0
|
|
20240405,174100,255535320,4100,4100,4100,4100,0
|
|
20240405,174000,255535320,4100,4100,4100,4100,0
|
|
20240405,173900,255535320,4100,4100,4100,4100,0
|
|
20240405,173800,255535320,4100,4100,4100,4100,1218
|
|
20240405,173700,255535320,4100,4100,4100,4100,0
|
|
20240405,173600,255535320,4100,4100,4100,4100,0
|
|
20240405,173500,255535320,4100,4100,4100,4100,0
|
|
20240405,173400,255535320,4100,4100,4100,4100,0
|
|
20240405,173300,255535320,4100,4100,4100,4100,0
|
|
20240405,173200,255535320,4100,4100,4100,4100,0
|
|
20240405,173100,255535320,4100,4100,4100,4100,0
|
|
20240405,173000,255535320,4100,4100,4100,4100,0
|
|
20240405,172900,255535320,4100,4100,4100,4100,0
|
|
20240405,172800,255535320,4100,4100,4100,4100,0
|
|
20240405,172700,255535320,4100,4100,4100,4100,0
|
|
20240405,172600,255535320,4100,4100,4100,4100,0
|
|
20240405,172500,255535320,4100,4100,4100,4100,0
|
|
20240405,172400,255535320,4100,4100,4100,4100,0
|
|
20240405,172300,255535320,4100,4100,4100,4100,0
|
|
20240405,172200,255535320,4100,4100,4100,4100,0
|
|
20240405,172100,255535320,4100,4100,4100,4100,0
|
|
20240405,172000,255535320,4100,4100,4100,4100,0
|
|
20240405,171900,255535320,4100,4100,4100,4100,0
|
|
20240405,171800,255535320,4100,4100,4100,4100,0
|
|
20240405,171700,255535320,4100,4100,4100,4100,0
|
|
20240405,171600,255535320,4100,4100,4100,4100,0
|
|
20240405,171500,255535320,4100,4100,4100,4100,0
|
|
20240405,171400,255535320,4100,4100,4100,4100,0
|
|
20240405,171300,255535320,4100,4100,4100,4100,0
|
|
20240405,171200,255535320,4100,4100,4100,4100,0
|
|
20240405,171100,255535320,4100,4100,4100,4100,0
|
|
20240405,171000,255535320,4100,4100,4100,4100,0
|
|
20240405,170900,255535320,4100,4100,4100,4100,0
|
|
20240405,170800,255535320,4100,4100,4100,4100,1218
|
|
20240405,170700,255535320,4100,4100,4100,4100,0
|
|
20240405,170600,255535320,4100,4100,4100,4100,0
|
|
20240405,170500,255535320,4100,4100,4100,4100,0
|
|
20240405,170400,255535320,4100,4100,4100,4100,0
|
|
20240405,170300,255535320,4100,4100,4100,4100,0
|
|
20240405,170200,255535320,4100,4100,4100,4100,0
|
|
20240405,170100,255535320,4100,4100,4100,4100,0
|
|
20240405,170000,255535320,4100,4100,4100,4100,0
|
|
20240405,165900,255535320,4100,4100,4100,4100,0
|
|
20240405,165800,255535320,4100,4100,4100,4100,0
|
|
20240405,165700,255535320,4100,4100,4100,4100,0
|
|
20240405,165600,255535320,4100,4100,4100,4100,0
|
|
20240405,165500,255535320,4100,4100,4100,4100,0
|
|
20240405,165400,255535320,4100,4100,4100,4100,0
|
|
20240405,165300,255535320,4100,4100,4100,4100,0
|
|
20240405,165200,255535320,4100,4100,4100,4100,0
|
|
20240405,165100,255535320,4100,4100,4100,4100,0
|
|
20240405,165000,255535320,4100,4100,4100,4100,0
|
|
20240405,164900,255535320,4100,4100,4100,4100,0
|
|
20240405,164800,255535320,4100,4100,4100,4100,0
|
|
20240405,164700,255535320,4100,4100,4100,4100,0
|
|
20240405,164600,255535320,4100,4100,4100,4100,0
|
|
20240405,164500,255535320,4100,4100,4100,4100,0
|
|
20240405,164400,255535320,4100,4100,4100,4100,0
|
|
20240405,164300,255535320,4100,4100,4100,4100,0
|
|
20240405,164200,255535320,4100,4100,4100,4100,0
|
|
20240405,164100,255535320,4100,4100,4100,4100,0
|
|
20240405,164000,255535320,4100,4100,4100,4100,0
|
|
20240405,163900,255535320,4100,4100,4100,4100,0
|
|
20240405,163800,255535320,4100,4100,4100,4100,1218
|
|
20240405,163700,255535320,4100,4100,4100,4100,0
|
|
20240405,163600,255535320,4100,4100,4100,4100,0
|
|
20240405,163500,255535320,4100,4100,4100,4100,0
|
|
20240405,163400,255535320,4100,4100,4100,4100,0
|
|
20240405,163300,255535320,4100,4100,4100,4100,0
|
|
20240405,163200,255535320,4100,4100,4100,4100,0
|
|
20240405,163100,255535320,4100,4100,4100,4100,0
|
|
20240405,163000,255535320,4100,4100,4100,4100,0
|
|
20240405,162900,255535320,4100,4100,4100,4100,0
|
|
20240405,162800,255535320,4100,4100,4100,4100,0
|
|
20240405,162700,255535320,4100,4100,4100,4100,0
|
|
20240405,162600,255535320,4100,4100,4100,4100,0
|
|
20240405,162500,255535320,4100,4100,4100,4100,0
|
|
20240405,162400,255535320,4100,4100,4100,4100,0
|
|
20240405,162300,255535320,4100,4100,4100,4100,0
|
|
20240405,162200,255535320,4100,4100,4100,4100,0
|
|
20240405,162100,255535320,4100,4100,4100,4100,0
|
|
20240405,162000,255535320,4100,4100,4100,4100,0
|
|
20240405,161900,255535320,4100,4100,4100,4100,0
|
|
20240405,161800,255535320,4100,4100,4100,4100,0
|
|
20240405,161700,255535320,4100,4100,4100,4100,0
|
|
20240405,161600,255535320,4100,4100,4100,4100,0
|
|
20240405,161500,255535320,4100,4100,4100,4100,0
|
|
20240405,161400,255535320,4100,4100,4100,4100,0
|
|
20240405,161300,255535320,4100,4100,4100,4100,0
|
|
20240405,161200,255535320,4100,4100,4100,4100,0
|
|
20240405,161100,255535320,4100,4100,4100,4100,0
|
|
20240405,161000,255535320,4100,4100,4100,4100,0
|
|
20240405,160900,255535320,4100,4100,4100,4100,0
|
|
20240405,160800,255535320,4100,4100,4100,4100,1218
|
|
20240405,160700,255535320,4100,4100,4100,4100,0
|
|
20240405,160600,255535320,4100,4100,4100,4100,0
|
|
20240405,160500,255535320,4100,4100,4100,4100,0
|
|
20240405,160400,255535320,4100,4100,4100,4100,0
|
|
20240405,160300,255535320,4100,4100,4100,4100,0
|
|
20240405,160200,255535320,4100,4100,4100,4100,0
|
|
20240405,160100,255535320,4100,4100,4100,4100,0
|
|
20240405,160000,255535320,4100,4100,4100,4100,0
|
|
20240405,155900,255535320,4100,4100,4100,4100,0
|
|
20240405,155800,255535320,4100,4100,4100,4100,0
|
|
20240405,155700,255535320,4100,4100,4100,4100,0
|
|
20240405,155600,255535320,4100,4100,4100,4100,0
|
|
20240405,155500,255535320,4100,4100,4100,4100,0
|
|
20240405,155400,255535320,4100,4100,4100,4100,0
|
|
20240405,155300,255535320,4100,4100,4100,4100,0
|
|
20240405,155200,255535320,4100,4100,4100,4100,0
|
|
20240405,155100,255535320,4100,4100,4100,4100,0
|
|
20240405,155000,255535320,4100,4100,4100,4100,0
|
|
20240405,154900,255535320,4100,4100,4100,4100,0
|
|
20240405,154800,255535320,4100,4100,4100,4100,0
|
|
20240405,154700,255535320,4100,4100,4100,4100,0
|
|
20240405,154600,255535320,4100,4100,4100,4100,0
|
|
20240405,154500,255535320,4100,4100,4100,4100,0
|
|
20240405,154400,255535320,4100,4100,4100,4100,0
|
|
20240405,154300,255535320,4100,4100,4100,4100,0
|
|
20240405,154200,255535320,4100,4100,4100,4100,0
|
|
20240405,154100,255535320,4100,4100,4100,4100,0
|
|
20240405,154000,255535320,4100,4100,4100,4100,0
|
|
20240405,153900,255535320,4100,4100,4100,4100,0
|
|
20240405,153800,255535320,4100,4100,4100,4100,1218
|
|
20240405,153700,255535320,4100,4100,4100,4100,0
|
|
20240405,153600,255535320,4100,4100,4100,4100,0
|
|
20240405,153500,255535320,4100,4100,4100,4100,0
|
|
20240405,153400,255535320,4100,4100,4100,4100,0
|
|
20240405,153300,255535320,4100,4100,4100,4100,0
|
|
20240405,153200,255535320,4100,4100,4100,4100,0
|
|
20240405,153100,255535320,4100,4100,4100,4100,0
|
|
20240405,153000,255535320,4100,4100,4100,4100,1218
|
|
20240405,152900,250541520,4100,4100,4100,4100,0
|
|
20240405,152800,250541520,4100,4100,4100,4100,0
|
|
20240405,152700,250541520,4100,4100,4100,4100,0
|
|
20240405,152600,250541520,4100,4100,4100,4100,0
|
|
20240405,152500,250541520,4100,4100,4100,4100,0
|
|
20240405,152400,250541520,4100,4100,4100,4100,0
|
|
20240405,152300,250541520,4100,4100,4100,4100,0
|
|
20240405,152200,250541520,4100,4100,4100,4100,0
|
|
20240405,152100,250541520,4100,4100,4100,4100,0
|
|
20240405,152000,250541520,4100,4100,4100,4100,0
|
|
20240405,151900,250541520,4100,4095,4100,4090,525
|
|
20240405,151800,248392070,4100,4100,4100,4100,12
|
|
20240405,151700,248342870,4100,4100,4100,4100,0
|
|
20240405,151600,248342870,4100,4095,4100,4095,238
|
|
20240405,151500,247367920,4100,4095,4100,4095,5
|
|
20240405,151400,247347425,4100,4100,4100,4100,1
|
|
20240405,151300,247343325,4100,4100,4100,4100,203
|
|
20240405,151200,246511025,4100,4100,4100,4100,10
|
|
20240405,151100,246470025,4100,4100,4100,4100,0
|
|
20240405,151000,246470025,4100,4095,4100,4095,48
|
|
20240405,150900,246273345,4100,4100,4100,4100,0
|
|
20240405,150800,246273345,4100,4100,4100,4100,0
|
|
20240405,150700,246273345,4100,4100,4100,4100,181
|
|
20240405,150600,245531245,4105,4105,4105,4105,4
|
|
20240405,150500,245514825,4105,4105,4105,4105,6
|
|
20240405,150400,245490195,4105,4100,4105,4100,2
|
|
20240405,150300,245481990,4105,4100,4105,4100,91
|
|
20240405,150200,245108885,4105,4105,4105,4105,0
|
|
20240405,150100,245108885,4105,4100,4105,4100,115
|
|
20240405,150000,244637380,4100,4100,4100,4100,1
|
|
20240405,145900,244633280,4090,4090,4090,4090,50
|
|
20240405,145800,244428780,4100,4090,4100,4090,789
|
|
20240405,145700,241201150,4090,4090,4090,4090,503
|
|
20240405,145600,239143880,4090,4090,4090,4090,532
|
|
20240405,145500,236968000,4085,4085,4085,4085,0
|
|
20240405,145400,236968000,4085,4085,4085,4085,1
|
|
20240405,145300,236963915,4085,4085,4085,4085,1
|
|
20240405,145200,236959830,4090,4090,4090,4090,1
|
|
20240405,145100,236955740,4085,4085,4085,4085,39
|
|
20240405,145000,236796425,4090,4090,4090,4085,3
|
|
20240405,144900,236784160,4085,4085,4090,4085,33
|
|
20240405,144800,236649350,4090,4085,4090,4085,10
|
|
20240405,144700,236608460,4090,4090,4090,4085,4
|
|
20240405,144600,236592110,4090,4090,4090,4090,2
|
|
20240405,144500,236583930,4090,4090,4090,4085,3
|
|
20240405,144400,236571665,4080,4080,4080,4080,0
|
|
20240405,144300,236571665,4080,4080,4080,4080,250
|
|
20240405,144200,235551665,4080,4080,4080,4080,0
|
|
20240405,144100,235551665,4080,4085,4085,4080,679
|
|
20240405,144000,232778450,4085,4085,4085,4085,1785
|
|
20240405,143900,225486725,4085,4085,4085,4085,0
|
|
20240405,143800,225486725,4085,4085,4085,4085,2
|
|
20240405,143700,225478555,4085,4085,4085,4085,0
|
|
20240405,143600,225478555,4085,4085,4085,4085,8
|
|
20240405,143500,225445875,4085,4085,4085,4085,0
|
|
20240405,143400,225445875,4085,4085,4085,4085,0
|
|
20240405,143300,225445875,4085,4085,4085,4085,0
|
|
20240405,143200,225445875,4085,4085,4085,4085,99
|
|
20240405,143100,225041460,4080,4080,4080,4080,0
|
|
20240405,143000,225041460,4080,4085,4085,4080,29
|
|
20240405,142900,224923090,4085,4085,4085,4085,0
|
|
20240405,142800,224923090,4085,4085,4085,4085,2
|
|
20240405,142700,224914920,4085,4085,4085,4085,0
|
|
20240405,142600,224914920,4085,4085,4085,4085,0
|
|
20240405,142500,224914920,4085,4085,4085,4085,0
|
|
20240405,142400,224914920,4085,4085,4085,4085,0
|
|
20240405,142300,224914920,4085,4085,4085,4085,0
|
|
20240405,142200,224914920,4085,4085,4085,4085,85
|
|
20240405,142100,224567695,4080,4080,4080,4080,0
|
|
20240405,142000,224567695,4080,4080,4080,4080,0
|
|
20240405,141900,224567695,4080,4080,4080,4080,0
|
|
20240405,141800,224567695,4080,4080,4080,4080,50
|
|
20240405,141700,224363695,4080,4080,4080,4080,0
|
|
20240405,141600,224363695,4080,4080,4080,4080,0
|
|
20240405,141500,224363695,4080,4080,4080,4080,0
|
|
20240405,141400,224363695,4080,4080,4080,4080,0
|
|
20240405,141300,224363695,4080,4080,4080,4080,6
|
|
20240405,141200,224339215,4085,4085,4085,4085,50
|
|
20240405,141100,224134965,4085,4085,4085,4085,0
|
|
20240405,141000,224134965,4085,4085,4085,4085,0
|
|
20240405,140900,224134965,4085,4085,4085,4085,3
|
|
20240405,140800,224122710,4085,4060,4085,4060,3
|
|
20240405,140700,224110505,4060,4065,4065,4060,5417
|
|
20240405,140600,202117460,4065,4065,4065,4060,2561
|
|
20240405,140500,191707290,4070,4070,4070,4070,479
|
|
20240405,140400,189757760,4075,4080,4080,4075,281
|
|
20240405,140300,188612545,4080,4085,4085,4080,2100
|
|
20240405,140200,180036675,4085,4085,4085,4085,0
|
|
20240405,140100,180036675,4085,4085,4085,4085,2
|
|
20240405,140000,180028505,4085,4085,4085,4085,871
|
|
20240405,135900,176470470,4085,4085,4085,4085,0
|
|
20240405,135800,176470470,4085,4085,4085,4085,20
|
|
20240405,135700,176388770,4085,4085,4085,4085,0
|
|
20240405,135600,176388770,4085,4085,4085,4085,0
|
|
20240405,135500,176388770,4085,4085,4085,4085,0
|
|
20240405,135400,176388770,4085,4085,4085,4085,109
|
|
20240405,135300,175943505,4085,4085,4085,4085,0
|
|
20240405,135200,175943505,4085,4085,4085,4085,31
|
|
20240405,135100,175816870,4085,4085,4085,4085,10
|
|
20240405,135000,175776020,4085,4085,4085,4085,0
|
|
20240405,134900,175776020,4085,4085,4085,4085,0
|
|
20240405,134800,175776020,4085,4085,4085,4085,0
|
|
20240405,134700,175776020,4085,4085,4085,4085,20
|
|
20240405,134600,175694320,4080,4080,4080,4080,0
|
|
20240405,134500,175694320,4080,4080,4080,4080,0
|
|
20240405,134400,175694320,4080,4080,4080,4080,0
|
|
20240405,134300,175694320,4080,4080,4080,4080,36
|
|
20240405,134200,175547440,4080,4080,4080,4080,0
|
|
20240405,134100,175547440,4080,4080,4080,4080,0
|
|
20240405,134000,175547440,4080,4080,4080,4080,0
|
|
20240405,133900,175547440,4080,4080,4080,4080,0
|
|
20240405,133800,175547440,4080,4080,4080,4080,0
|
|
20240405,133700,175547440,4080,4080,4080,4080,10
|
|
20240405,133600,175506640,4075,4075,4075,4075,0
|
|
20240405,133500,175506640,4075,4075,4075,4075,0
|
|
20240405,133400,175506640,4075,4075,4075,4075,1
|
|
20240405,133300,175502565,4075,4075,4075,4075,0
|
|
20240405,133200,175502565,4075,4075,4075,4075,1
|
|
20240405,133100,175498490,4075,4075,4075,4075,43
|
|
20240405,133000,175323265,4075,4075,4075,4075,0
|
|
20240405,132900,175323265,4075,4075,4075,4075,0
|
|
20240405,132800,175323265,4075,4075,4075,4075,0
|
|
20240405,132700,175323265,4075,4075,4075,4075,0
|
|
20240405,132600,175323265,4075,4075,4075,4075,50
|
|
20240405,132500,175119515,4080,4080,4080,4080,0
|
|
20240405,132400,175119515,4080,4080,4080,4080,0
|
|
20240405,132300,175119515,4080,4080,4080,4080,25
|
|
20240405,132200,175017515,4080,4080,4080,4080,30
|
|
20240405,132100,174895115,4080,4080,4080,4080,100
|
|
20240405,132000,174487115,4085,4085,4085,4085,50
|
|
20240405,131900,174282865,4085,4085,4085,4085,0
|
|
20240405,131800,174282865,4085,4085,4085,4085,100
|
|
20240405,131700,173874365,4085,4085,4085,4085,35
|
|
20240405,131600,173731390,4080,4080,4080,4080,0
|
|
20240405,131500,173731390,4080,4080,4080,4080,0
|
|
20240405,131400,173731390,4080,4080,4080,4080,0
|
|
20240405,131300,173731390,4080,4080,4080,4080,272
|
|
20240405,131200,172621630,4080,4080,4080,4080,0
|
|
20240405,131100,172621630,4080,4080,4080,4080,0
|
|
20240405,131000,172621630,4080,4080,4080,4080,0
|
|
20240405,130900,172621630,4080,4080,4080,4080,0
|
|
20240405,130800,172621630,4080,4080,4080,4080,0
|
|
20240405,130700,172621630,4080,4080,4080,4080,0
|
|
20240405,130600,172621630,4080,4080,4080,4080,0
|
|
20240405,130500,172621630,4080,4080,4080,4080,0
|
|
20240405,130400,172621630,4080,4080,4080,4080,0
|
|
20240405,130300,172621630,4080,4080,4080,4080,0
|
|
20240405,130200,172621630,4080,4080,4080,4080,0
|
|
20240405,130100,172621630,4080,4080,4080,4080,0
|
|
20240405,130000,172621630,4080,4080,4080,4080,1
|
|
20240405,125900,172617550,4080,4080,4080,4080,0
|
|
20240405,125800,172617550,4080,4080,4080,4080,59
|
|
20240405,125700,172376830,4080,4080,4080,4080,0
|
|
20240405,125600,172376830,4080,4080,4080,4080,54
|
|
20240405,125500,172156510,4080,4080,4080,4080,40
|
|
20240405,125400,171993310,4080,4080,4080,4080,0
|
|
20240405,125300,171993310,4080,4080,4080,4080,1
|
|
20240405,125200,171989230,4080,4080,4080,4080,0
|
|
20240405,125100,171989230,4080,4080,4080,4080,0
|
|
20240405,125000,171989230,4080,4080,4080,4080,0
|
|
20240405,124900,171989230,4080,4080,4080,4080,5
|
|
20240405,124800,171968830,4075,4075,4075,4075,0
|
|
20240405,124700,171968830,4075,4075,4075,4075,0
|
|
20240405,124600,171968830,4075,4075,4075,4075,100
|
|
20240405,124500,171561330,4075,4075,4075,4075,0
|
|
20240405,124400,171561330,4075,4075,4075,4075,2
|
|
20240405,124300,171553180,4075,4075,4075,4075,0
|
|
20240405,124200,171553180,4075,4075,4075,4075,80
|
|
20240405,124100,171227180,4075,4075,4075,4075,0
|
|
20240405,124000,171227180,4075,4075,4075,4075,0
|
|
20240405,123900,171227180,4075,4075,4075,4075,0
|
|
20240405,123800,171227180,4075,4075,4075,4075,0
|
|
20240405,123700,171227180,4075,4075,4075,4075,0
|
|
20240405,123600,171227180,4075,4075,4075,4075,0
|
|
20240405,123500,171227180,4075,4075,4075,4075,0
|
|
20240405,123400,171227180,4075,4075,4075,4075,0
|
|
20240405,123300,171227180,4075,4075,4075,4075,0
|
|
20240405,123200,171227180,4075,4075,4075,4075,16
|
|
20240405,123100,171161980,4075,4075,4075,4075,0
|
|
20240405,123000,171161980,4075,4075,4075,4075,5
|
|
20240405,122900,171141605,4075,4075,4075,4075,6
|
|
20240405,122800,171117155,4075,4075,4075,4075,11
|
|
20240405,122700,171072330,4075,4075,4075,4075,200
|
|
20240405,122600,170257330,4075,4075,4075,4070,52
|
|
20240405,122500,170045435,4070,4075,4075,4070,527
|
|
20240405,122400,167899990,4085,4085,4085,4085,0
|
|
20240405,122300,167899990,4085,4085,4085,4085,0
|
|
20240405,122200,167899990,4085,4085,4085,4085,5
|
|
20240405,122100,167879565,4090,4090,4090,4090,0
|
|
20240405,122000,167879565,4090,4090,4090,4090,0
|
|
20240405,121900,167879565,4090,4090,4090,4090,0
|
|
20240405,121800,167879565,4090,4090,4090,4090,8
|
|
20240405,121700,167846845,4090,4075,4090,4075,192
|
|
20240405,121600,167064430,4090,4090,4090,4090,0
|
|
20240405,121500,167064430,4090,4090,4090,4090,0
|
|
20240405,121400,167064430,4090,4090,4090,4090,1
|
|
20240405,121300,167060340,4090,4090,4090,4090,0
|
|
20240405,121200,167060340,4090,4090,4090,4090,5
|
|
20240405,121100,167039890,4090,4090,4090,4090,0
|
|
20240405,121000,167039890,4090,4090,4090,4090,0
|
|
20240405,120900,167039890,4090,4090,4090,4090,0
|
|
20240405,120800,167039890,4090,4090,4090,4090,0
|
|
20240405,120700,167039890,4090,4090,4090,4090,10
|
|
20240405,120600,166998990,4090,4090,4090,4090,12
|
|
20240405,120500,166949910,4090,4090,4090,4090,1
|
|
20240405,120400,166945820,4075,4075,4075,4075,0
|
|
20240405,120300,166945820,4075,4075,4075,4075,0
|
|
20240405,120200,166945820,4075,4075,4075,4075,315
|
|
20240405,120100,165662195,4075,4075,4075,4075,0
|
|
20240405,120000,165662195,4075,4075,4075,4075,1
|
|
20240405,115900,165658120,4090,4090,4090,4090,0
|
|
20240405,115800,165658120,4090,4090,4090,4090,0
|
|
20240405,115700,165658120,4090,4090,4090,4090,0
|
|
20240405,115600,165658120,4090,4090,4090,4090,0
|
|
20240405,115500,165658120,4090,4080,4090,4070,539
|
|
20240405,115400,163461695,4080,4080,4080,4080,0
|
|
20240405,115300,163461695,4080,4080,4080,4080,0
|
|
20240405,115200,163461695,4080,4080,4080,4080,0
|
|
20240405,115100,163461695,4080,4080,4080,4080,0
|
|
20240405,115000,163461695,4080,4085,4085,4080,99
|
|
20240405,114900,163057695,4090,4090,4090,4090,0
|
|
20240405,114800,163057695,4090,4090,4090,4090,0
|
|
20240405,114700,163057695,4090,4090,4090,4090,0
|
|
20240405,114600,163057695,4090,4090,4090,4090,0
|
|
20240405,114500,163057695,4090,4090,4090,4090,0
|
|
20240405,114400,163057695,4090,4090,4090,4090,0
|
|
20240405,114300,163057695,4090,4090,4090,4090,0
|
|
20240405,114200,163057695,4090,4090,4090,4090,500
|
|
20240405,114100,161012695,4090,4090,4090,4090,10
|
|
20240405,114000,160971795,4090,4090,4090,4090,13
|
|
20240405,113900,160918625,4090,4090,4090,4090,0
|
|
20240405,113800,160918625,4090,4090,4090,4090,0
|
|
20240405,113700,160918625,4090,4090,4090,4090,90
|
|
20240405,113600,160550525,4090,4090,4090,4090,242
|
|
20240405,113500,159560745,4090,4100,4100,4090,56
|
|
20240405,113400,159331410,4100,4100,4100,4100,16
|
|
20240405,113300,159265810,4100,4100,4100,4100,0
|
|
20240405,113200,159265810,4100,4100,4100,4100,0
|
|
20240405,113100,159265810,4100,4100,4100,4100,0
|
|
20240405,113000,159265810,4100,4100,4100,4100,0
|
|
20240405,112900,159265810,4100,4100,4100,4100,5
|
|
20240405,112800,159245310,4100,4100,4100,4100,0
|
|
20240405,112700,159245310,4100,4100,4100,4100,0
|
|
20240405,112600,159245310,4100,4100,4100,4100,0
|
|
20240405,112500,159245310,4100,4100,4100,4100,4
|
|
20240405,112400,159228910,4100,4100,4100,4100,0
|
|
20240405,112300,159228910,4100,4100,4100,4100,10
|
|
20240405,112200,159187910,4100,4100,4100,4100,0
|
|
20240405,112100,159187910,4100,4100,4100,4100,0
|
|
20240405,112000,159187910,4100,4100,4100,4100,0
|
|
20240405,111900,159187910,4100,4100,4100,4100,0
|
|
20240405,111800,159187910,4100,4100,4100,4100,0
|
|
20240405,111700,159187910,4100,4100,4100,4100,100
|
|
20240405,111600,158777910,4100,4085,4100,4060,4005
|
|
20240405,111500,142490770,4085,4095,4095,4085,1800
|
|
20240405,111400,135136850,4100,4100,4100,4100,0
|
|
20240405,111300,135136850,4100,4100,4100,4100,0
|
|
20240405,111200,135136850,4100,4100,4100,4100,200
|
|
20240405,111100,134316850,4095,4095,4095,4095,70
|
|
20240405,111000,134030200,4090,4090,4090,4090,0
|
|
20240405,110900,134030200,4090,4090,4090,4090,0
|
|
20240405,110800,134030200,4090,4090,4090,4090,106
|
|
20240405,110700,133596660,4090,4090,4090,4090,15
|
|
20240405,110600,133535310,4090,4090,4090,4090,254
|
|
20240405,110500,132496450,4090,4090,4090,4090,22
|
|
20240405,110400,132406470,4090,4090,4095,4090,2203
|
|
20240405,110300,123396175,4095,4095,4095,4095,105
|
|
20240405,110200,122966200,4095,4095,4095,4095,396
|
|
20240405,110100,121344580,4095,4095,4095,4095,0
|
|
20240405,110000,121344580,4095,4095,4095,4095,4
|
|
20240405,105900,121328200,4090,4090,4095,4090,436
|
|
20240405,105800,119544810,4090,4095,4095,4090,516
|
|
20240405,105700,117431795,4095,4095,4095,4095,6
|
|
20240405,105600,117407225,4100,4100,4100,4100,0
|
|
20240405,105500,117407225,4100,4095,4100,4090,2153
|
|
20240405,105400,108590085,4100,4100,4100,4100,4
|
|
20240405,105300,108573685,4100,4100,4100,4100,152
|
|
20240405,105200,107950485,4100,4105,4105,4100,449
|
|
20240405,105100,106107515,4105,4105,4105,4105,0
|
|
20240405,105000,106107515,4105,4105,4105,4105,7
|
|
20240405,104900,106078780,4105,4105,4105,4105,0
|
|
20240405,104800,106078780,4105,4105,4105,4105,0
|
|
20240405,104700,106078780,4105,4100,4105,4100,432
|
|
20240405,104600,104305540,4100,4100,4100,4100,0
|
|
20240405,104500,104305540,4100,4100,4100,4100,600
|
|
20240405,104400,101845540,4095,4095,4095,4095,0
|
|
20240405,104300,101845540,4095,4095,4095,4095,98
|
|
20240405,104200,101444230,4100,4100,4100,4100,0
|
|
20240405,104100,101444230,4100,4100,4100,4100,874
|
|
20240405,104000,97860830,4100,4100,4100,4100,10
|
|
20240405,103900,97819830,4100,4100,4100,4100,63
|
|
20240405,103800,97561530,4105,4105,4105,4105,20
|
|
20240405,103700,97479430,4105,4105,4105,4105,0
|
|
20240405,103600,97479430,4105,4105,4105,4105,29
|
|
20240405,103500,97360385,4105,4100,4110,4100,1363
|
|
20240405,103400,91770420,4105,4105,4105,4105,0
|
|
20240405,103300,91770420,4105,4105,4105,4105,398
|
|
20240405,103200,90136630,4105,4105,4105,4105,0
|
|
20240405,103100,90136630,4105,4105,4105,4105,0
|
|
20240405,103000,90136630,4105,4105,4105,4105,0
|
|
20240405,102900,90136630,4105,4105,4105,4105,0
|
|
20240405,102800,90136630,4105,4110,4110,4105,1152
|
|
20240405,102700,85404260,4115,4115,4115,4115,1
|
|
20240405,102600,85400145,4115,4115,4115,4115,0
|
|
20240405,102500,85400145,4115,4115,4115,4115,0
|
|
20240405,102400,85400145,4115,4115,4115,4115,100
|
|
20240405,102300,84988645,4115,4115,4115,4115,0
|
|
20240405,102200,84988645,4115,4115,4115,4115,233
|
|
20240405,102100,84029850,4115,4115,4115,4115,0
|
|
20240405,102000,84029850,4115,4115,4115,4115,50
|
|
20240405,101900,83824100,4120,4120,4120,4120,0
|
|
20240405,101800,83824100,4120,4120,4120,4120,0
|
|
20240405,101700,83824100,4120,4120,4120,4120,0
|
|
20240405,101600,83824100,4120,4110,4120,4110,1510
|
|
20240405,101500,77603000,4120,4105,4120,4105,48
|
|
20240405,101400,77405810,4105,4105,4105,4105,161
|
|
20240405,101300,76744905,4110,4110,4110,4110,0
|
|
20240405,101200,76744905,4110,4110,4110,4110,20
|
|
20240405,101100,76662705,4110,4110,4110,4110,332
|
|
20240405,101000,75298185,4110,4110,4110,4110,0
|
|
20240405,100900,75298185,4110,4110,4110,4110,30
|
|
20240405,100800,75174885,4110,4120,4120,4110,279
|
|
20240405,100700,74027995,4120,4120,4120,4120,0
|
|
20240405,100600,74027995,4120,4120,4120,4120,0
|
|
20240405,100500,74027995,4120,4125,4125,4120,67
|
|
20240405,100400,73751950,4120,4120,4120,4120,1
|
|
20240405,100300,73747830,4135,4135,4135,4135,1
|
|
20240405,100200,73743695,4140,4140,4140,4140,10
|
|
20240405,100100,73702295,4140,4140,4140,4140,1
|
|
20240405,100000,73698155,4140,4135,4140,4135,301
|
|
20240405,095900,72453265,4120,4120,4120,4120,2616
|
|
20240405,095800,61675345,4115,4115,4115,4115,260
|
|
20240405,095700,60605445,4110,4105,4110,4105,502
|
|
20240405,095600,58542725,4100,4100,4100,4100,200
|
|
20240405,095500,57722725,4100,4100,4100,4100,100
|
|
20240405,095400,57312725,4100,4100,4100,4100,100
|
|
20240405,095300,56902725,4100,4100,4100,4100,60
|
|
20240405,095200,56656725,4100,4100,4100,4100,512
|
|
20240405,095100,54557525,4110,4110,4110,4110,7
|
|
20240405,095000,54528755,4100,4100,4100,4100,19
|
|
20240405,094900,54450855,4100,4100,4100,4100,240
|
|
20240405,094800,53466855,4110,4110,4110,4110,150
|
|
20240405,094700,52850355,4110,4110,4110,4110,2
|
|
20240405,094600,52842135,4100,4100,4100,4100,0
|
|
20240405,094500,52842135,4100,4100,4100,4100,0
|
|
20240405,094400,52842135,4100,4105,4105,4100,365
|
|
20240405,094300,51344365,4105,4105,4105,4105,12
|
|
20240405,094200,51295105,4100,4100,4100,4100,0
|
|
20240405,094100,51295105,4100,4100,4100,4100,0
|
|
20240405,094000,51295105,4100,4100,4100,4100,0
|
|
20240405,093900,51295105,4100,4105,4105,4100,74
|
|
20240405,093800,50991585,4100,4100,4100,4100,0
|
|
20240405,093700,50991585,4100,4100,4100,4100,100
|
|
20240405,093600,50581585,4100,4100,4100,4100,0
|
|
20240405,093500,50581585,4100,4105,4105,4100,17
|
|
20240405,093400,50511805,4105,4105,4105,4105,1
|
|
20240405,093300,50507700,4100,4100,4100,4100,3
|
|
20240405,093200,50495400,4100,4095,4100,4090,307
|
|
20240405,093100,49238365,4095,4095,4095,4095,150
|
|
20240405,093000,48624115,4095,4095,4095,4095,0
|
|
20240405,092900,48624115,4095,4100,4100,4095,1991
|
|
20240405,092800,40470470,4100,4100,4100,4100,93
|
|
20240405,092700,40089170,4100,4095,4100,4095,408
|
|
20240405,092600,38417820,4095,4100,4100,4095,43
|
|
20240405,092500,38241570,4100,4100,4100,4100,3
|
|
20240405,092400,38229270,4100,4095,4100,4095,190
|
|
20240405,092300,37450620,4100,4100,4100,4100,40
|
|
20240405,092200,37286620,4095,4100,4100,4095,418
|
|
20240405,092100,35573275,4100,4100,4100,4100,625
|
|
20240405,092000,33010775,4100,4100,4100,4100,0
|
|
20240405,091900,33010775,4100,4100,4100,4100,213
|
|
20240405,091800,32137475,4100,4105,4105,4100,100
|
|
20240405,091700,31727375,4105,4105,4105,4105,0
|
|
20240405,091600,31727375,4105,4105,4105,4105,0
|
|
20240405,091500,31727375,4105,4100,4105,4100,411
|
|
20240405,091400,30040485,4100,4100,4100,4100,947
|
|
20240405,091300,26157785,4105,4105,4105,4100,280
|
|
20240405,091200,25009765,4105,4105,4105,4105,101
|
|
20240405,091100,24595160,4105,4115,4115,4105,1041
|
|
20240405,091000,20315665,4115,4115,4115,4115,0
|
|
20240405,090900,20315665,4115,4115,4115,4115,528
|
|
20240405,090800,18142945,4115,4120,4120,4115,4
|
|
20240405,090700,18126475,4120,4125,4125,4120,276
|
|
20240405,090600,16989350,4125,4135,4135,4125,492
|
|
20240405,090500,14959270,4135,4135,4135,4125,55
|
|
20240405,090400,14732145,4135,4135,4135,4130,30
|
|
20240405,090300,14608110,4135,4125,4135,4125,259
|
|
20240405,090200,13537345,4135,4115,4135,4115,33
|
|
20240405,090100,13401310,4120,4165,4165,4120,2862
|
|
20240405,090000,1556555,4165,4180,4180,4165,224
|