624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192100,151026760,3160,3160,3160,3160,6136
|
|
20240405,192000,151026760,3160,3160,3160,3160,0
|
|
20240405,191900,151026760,3160,3160,3160,3160,0
|
|
20240405,191800,151026760,3160,3160,3160,3160,0
|
|
20240405,191700,151026760,3160,3160,3160,3160,0
|
|
20240405,191600,151026760,3160,3160,3160,3160,0
|
|
20240405,191500,151026760,3160,3160,3160,3160,0
|
|
20240405,191400,151026760,3160,3160,3160,3160,0
|
|
20240405,191300,151026760,3160,3160,3160,3160,0
|
|
20240405,191200,151026760,3160,3160,3160,3160,0
|
|
20240405,191100,151026760,3160,3160,3160,3160,0
|
|
20240405,191000,151026760,3160,3160,3160,3160,0
|
|
20240405,190900,151026760,3160,3160,3160,3160,0
|
|
20240405,190800,151026760,3160,3160,3160,3160,0
|
|
20240405,190700,151026760,3160,3160,3160,3160,0
|
|
20240405,190600,151026760,3160,3160,3160,3160,0
|
|
20240405,190500,151026760,3160,3160,3160,3160,0
|
|
20240405,190400,151026760,3160,3160,3160,3160,0
|
|
20240405,190300,151026760,3160,3160,3160,3160,0
|
|
20240405,190200,151026760,3160,3160,3160,3160,0
|
|
20240405,190100,151026760,3160,3160,3160,3160,0
|
|
20240405,190000,151026760,3160,3160,3160,3160,0
|
|
20240405,185900,151026760,3160,3160,3160,3160,0
|
|
20240405,185800,151026760,3160,3160,3160,3160,0
|
|
20240405,185700,151026760,3160,3160,3160,3160,0
|
|
20240405,185600,151026760,3160,3160,3160,3160,0
|
|
20240405,185500,151026760,3160,3160,3160,3160,0
|
|
20240405,185400,151026760,3160,3160,3160,3160,0
|
|
20240405,185300,151026760,3160,3160,3160,3160,0
|
|
20240405,185200,151026760,3160,3160,3160,3160,0
|
|
20240405,185100,151026760,3160,3160,3160,3160,6136
|
|
20240405,185000,151026760,3160,3160,3160,3160,0
|
|
20240405,184900,151026760,3160,3160,3160,3160,0
|
|
20240405,184800,151026760,3160,3160,3160,3160,0
|
|
20240405,184700,151026760,3160,3160,3160,3160,0
|
|
20240405,184600,151026760,3160,3160,3160,3160,0
|
|
20240405,184500,151026760,3160,3160,3160,3160,0
|
|
20240405,184400,151026760,3160,3160,3160,3160,0
|
|
20240405,184300,151026760,3160,3160,3160,3160,0
|
|
20240405,184200,151026760,3160,3160,3160,3160,0
|
|
20240405,184100,151026760,3160,3160,3160,3160,0
|
|
20240405,184000,151026760,3160,3160,3160,3160,0
|
|
20240405,183900,151026760,3160,3160,3160,3160,0
|
|
20240405,183800,151026760,3160,3160,3160,3160,0
|
|
20240405,183700,151026760,3160,3160,3160,3160,0
|
|
20240405,183600,151026760,3160,3160,3160,3160,0
|
|
20240405,183500,151026760,3160,3160,3160,3160,0
|
|
20240405,183400,151026760,3160,3160,3160,3160,0
|
|
20240405,183300,151026760,3160,3160,3160,3160,0
|
|
20240405,183200,151026760,3160,3160,3160,3160,0
|
|
20240405,183100,151026760,3160,3160,3160,3160,0
|
|
20240405,183000,151026760,3160,3160,3160,3160,0
|
|
20240405,182900,151026760,3160,3160,3160,3160,0
|
|
20240405,182800,151026760,3160,3160,3160,3160,0
|
|
20240405,182700,151026760,3160,3160,3160,3160,0
|
|
20240405,182600,151026760,3160,3160,3160,3160,0
|
|
20240405,182500,151026760,3160,3160,3160,3160,0
|
|
20240405,182400,151026760,3160,3160,3160,3160,0
|
|
20240405,182300,151026760,3160,3160,3160,3160,0
|
|
20240405,182200,151026760,3160,3160,3160,3160,0
|
|
20240405,182100,151026760,3160,3160,3160,3160,6136
|
|
20240405,182000,151026760,3160,3160,3160,3160,0
|
|
20240405,181900,151026760,3160,3160,3160,3160,0
|
|
20240405,181800,151026760,3160,3160,3160,3160,0
|
|
20240405,181700,151026760,3160,3160,3160,3160,0
|
|
20240405,181600,151026760,3160,3160,3160,3160,0
|
|
20240405,181500,151026760,3160,3160,3160,3160,0
|
|
20240405,181400,151026760,3160,3160,3160,3160,0
|
|
20240405,181300,151026760,3160,3160,3160,3160,0
|
|
20240405,181200,151026760,3160,3160,3160,3160,0
|
|
20240405,181100,151026760,3160,3160,3160,3160,0
|
|
20240405,181000,151026760,3160,3160,3160,3160,0
|
|
20240405,180900,151026760,3160,3160,3160,3160,0
|
|
20240405,180800,151026760,3160,3160,3160,3160,0
|
|
20240405,180700,151026760,3160,3160,3160,3160,0
|
|
20240405,180600,151026760,3160,3160,3160,3160,0
|
|
20240405,180500,151026760,3160,3160,3160,3160,0
|
|
20240405,180400,151026760,3160,3160,3160,3160,0
|
|
20240405,180300,151026760,3160,3160,3160,3160,0
|
|
20240405,180200,151026760,3160,3160,3160,3160,0
|
|
20240405,180100,151026760,3160,3160,3160,3160,0
|
|
20240405,180000,151026760,3160,3160,3160,3160,0
|
|
20240405,175900,151026760,3160,3160,3160,3160,0
|
|
20240405,175800,151026760,3160,3160,3160,3160,0
|
|
20240405,175700,151026760,3160,3160,3160,3160,0
|
|
20240405,175600,151026760,3160,3160,3160,3160,0
|
|
20240405,175500,151026760,3160,3160,3160,3160,0
|
|
20240405,175400,151026760,3160,3160,3160,3160,0
|
|
20240405,175300,151026760,3160,3160,3160,3160,0
|
|
20240405,175200,151026760,3160,3160,3160,3160,0
|
|
20240405,175100,151026760,3160,3160,3160,3160,6136
|
|
20240405,175000,151026760,3160,3160,3160,3160,0
|
|
20240405,174900,151026760,3160,3160,3160,3160,0
|
|
20240405,174800,151026760,3160,3160,3160,3160,0
|
|
20240405,174700,151026760,3160,3160,3160,3160,0
|
|
20240405,174600,151026760,3160,3160,3160,3160,0
|
|
20240405,174500,151026760,3160,3160,3160,3160,0
|
|
20240405,174400,151026760,3160,3160,3160,3160,0
|
|
20240405,174300,151026760,3160,3160,3160,3160,0
|
|
20240405,174200,151026760,3160,3160,3160,3160,0
|
|
20240405,174100,151026760,3160,3160,3160,3160,0
|
|
20240405,174000,151026760,3160,3160,3160,3160,0
|
|
20240405,173900,151026760,3160,3160,3160,3160,0
|
|
20240405,173800,151026760,3160,3160,3160,3160,0
|
|
20240405,173700,151026760,3160,3160,3160,3160,0
|
|
20240405,173600,151026760,3160,3160,3160,3160,0
|
|
20240405,173500,151026760,3160,3160,3160,3160,0
|
|
20240405,173400,151026760,3160,3160,3160,3160,0
|
|
20240405,173300,151026760,3160,3160,3160,3160,0
|
|
20240405,173200,151026760,3160,3160,3160,3160,0
|
|
20240405,173100,151026760,3160,3160,3160,3160,0
|
|
20240405,173000,151026760,3160,3160,3160,3160,0
|
|
20240405,172900,151026760,3160,3160,3160,3160,0
|
|
20240405,172800,151026760,3160,3160,3160,3160,0
|
|
20240405,172700,151026760,3160,3160,3160,3160,0
|
|
20240405,172600,151026760,3160,3160,3160,3160,0
|
|
20240405,172500,151026760,3160,3160,3160,3160,0
|
|
20240405,172400,151026760,3160,3160,3160,3160,0
|
|
20240405,172300,151026760,3160,3160,3160,3160,0
|
|
20240405,172200,151026760,3160,3160,3160,3160,0
|
|
20240405,172100,151026760,3160,3160,3160,3160,6136
|
|
20240405,172000,151026760,3160,3160,3160,3160,0
|
|
20240405,171900,151026760,3160,3160,3160,3160,0
|
|
20240405,171800,151026760,3160,3160,3160,3160,0
|
|
20240405,171700,151026760,3160,3160,3160,3160,0
|
|
20240405,171600,151026760,3160,3160,3160,3160,0
|
|
20240405,171500,151026760,3160,3160,3160,3160,0
|
|
20240405,171400,151026760,3160,3160,3160,3160,0
|
|
20240405,171300,151026760,3160,3160,3160,3160,0
|
|
20240405,171200,151026760,3160,3160,3160,3160,0
|
|
20240405,171100,151026760,3160,3160,3160,3160,0
|
|
20240405,171000,151026760,3160,3160,3160,3160,0
|
|
20240405,170900,151026760,3160,3160,3160,3160,0
|
|
20240405,170800,151026760,3160,3160,3160,3160,0
|
|
20240405,170700,151026760,3160,3160,3160,3160,0
|
|
20240405,170600,151026760,3160,3160,3160,3160,0
|
|
20240405,170500,151026760,3160,3160,3160,3160,0
|
|
20240405,170400,151026760,3160,3160,3160,3160,0
|
|
20240405,170300,151026760,3160,3160,3160,3160,0
|
|
20240405,170200,151026760,3160,3160,3160,3160,0
|
|
20240405,170100,151026760,3160,3160,3160,3160,0
|
|
20240405,170000,151026760,3160,3160,3160,3160,0
|
|
20240405,165900,151026760,3160,3160,3160,3160,0
|
|
20240405,165800,151026760,3160,3160,3160,3160,0
|
|
20240405,165700,151026760,3160,3160,3160,3160,0
|
|
20240405,165600,151026760,3160,3160,3160,3160,0
|
|
20240405,165500,151026760,3160,3160,3160,3160,0
|
|
20240405,165400,151026760,3160,3160,3160,3160,0
|
|
20240405,165300,151026760,3160,3160,3160,3160,0
|
|
20240405,165200,151026760,3160,3160,3160,3160,0
|
|
20240405,165100,151026760,3160,3160,3160,3160,6136
|
|
20240405,165000,151026760,3160,3160,3160,3160,0
|
|
20240405,164900,151026760,3160,3160,3160,3160,0
|
|
20240405,164800,151026760,3160,3160,3160,3160,0
|
|
20240405,164700,151026760,3160,3160,3160,3160,0
|
|
20240405,164600,151026760,3160,3160,3160,3160,0
|
|
20240405,164500,151026760,3160,3160,3160,3160,0
|
|
20240405,164400,151026760,3160,3160,3160,3160,0
|
|
20240405,164300,151026760,3160,3160,3160,3160,0
|
|
20240405,164200,151026760,3160,3160,3160,3160,0
|
|
20240405,164100,151026760,3160,3160,3160,3160,0
|
|
20240405,164000,151026760,3160,3160,3160,3160,0
|
|
20240405,163900,151026760,3160,3160,3160,3160,0
|
|
20240405,163800,151026760,3160,3160,3160,3160,0
|
|
20240405,163700,151026760,3160,3160,3160,3160,0
|
|
20240405,163600,151026760,3160,3160,3160,3160,0
|
|
20240405,163500,151026760,3160,3160,3160,3160,0
|
|
20240405,163400,151026760,3160,3160,3160,3160,0
|
|
20240405,163300,151026760,3160,3160,3160,3160,0
|
|
20240405,163200,151026760,3160,3160,3160,3160,0
|
|
20240405,163100,151026760,3160,3160,3160,3160,0
|
|
20240405,163000,151026760,3160,3160,3160,3160,0
|
|
20240405,162900,151026760,3160,3160,3160,3160,0
|
|
20240405,162800,151026760,3160,3160,3160,3160,0
|
|
20240405,162700,151026760,3160,3160,3160,3160,0
|
|
20240405,162600,151026760,3160,3160,3160,3160,0
|
|
20240405,162500,151026760,3160,3160,3160,3160,0
|
|
20240405,162400,151026760,3160,3160,3160,3160,0
|
|
20240405,162300,151026760,3160,3160,3160,3160,0
|
|
20240405,162200,151026760,3160,3160,3160,3160,0
|
|
20240405,162100,151026760,3160,3160,3160,3160,6136
|
|
20240405,162000,151026760,3160,3160,3160,3160,0
|
|
20240405,161900,151026760,3160,3160,3160,3160,0
|
|
20240405,161800,151026760,3160,3160,3160,3160,0
|
|
20240405,161700,151026760,3160,3160,3160,3160,0
|
|
20240405,161600,151026760,3160,3160,3160,3160,0
|
|
20240405,161500,151026760,3160,3160,3160,3160,0
|
|
20240405,161400,151026760,3160,3160,3160,3160,0
|
|
20240405,161300,151026760,3160,3160,3160,3160,0
|
|
20240405,161200,151026760,3160,3160,3160,3160,0
|
|
20240405,161100,151026760,3160,3160,3160,3160,0
|
|
20240405,161000,151026760,3160,3160,3160,3160,0
|
|
20240405,160900,151026760,3160,3160,3160,3160,0
|
|
20240405,160800,151026760,3160,3160,3160,3160,0
|
|
20240405,160700,151026760,3160,3160,3160,3160,0
|
|
20240405,160600,151026760,3160,3160,3160,3160,0
|
|
20240405,160500,151026760,3160,3160,3160,3160,0
|
|
20240405,160400,151026760,3160,3160,3160,3160,0
|
|
20240405,160300,151026760,3160,3160,3160,3160,0
|
|
20240405,160200,151026760,3160,3160,3160,3160,0
|
|
20240405,160100,151026760,3160,3160,3160,3160,0
|
|
20240405,160000,151026760,3160,3160,3160,3160,0
|
|
20240405,155900,151026760,3160,3160,3160,3160,0
|
|
20240405,155800,151026760,3160,3160,3160,3160,0
|
|
20240405,155700,151026760,3160,3160,3160,3160,0
|
|
20240405,155600,151026760,3160,3160,3160,3160,0
|
|
20240405,155500,151026760,3160,3160,3160,3160,0
|
|
20240405,155400,151026760,3160,3160,3160,3160,0
|
|
20240405,155300,151026760,3160,3160,3160,3160,0
|
|
20240405,155200,151026760,3160,3160,3160,3160,0
|
|
20240405,155100,151026760,3160,3160,3160,3160,6136
|
|
20240405,155000,151026760,3160,3160,3160,3160,0
|
|
20240405,154900,151026760,3160,3160,3160,3160,0
|
|
20240405,154800,151026760,3160,3160,3160,3160,0
|
|
20240405,154700,151026760,3160,3160,3160,3160,0
|
|
20240405,154600,151026760,3160,3160,3160,3160,0
|
|
20240405,154500,151026760,3160,3160,3160,3160,0
|
|
20240405,154400,151026760,3160,3160,3160,3160,0
|
|
20240405,154300,151026760,3160,3160,3160,3160,0
|
|
20240405,154200,151026760,3160,3160,3160,3160,0
|
|
20240405,154100,151026760,3160,3160,3160,3160,0
|
|
20240405,154000,151026760,3160,3160,3160,3160,0
|
|
20240405,153900,151026760,3160,3160,3160,3160,0
|
|
20240405,153800,151026760,3160,3160,3160,3160,0
|
|
20240405,153700,151026760,3160,3160,3160,3160,0
|
|
20240405,153600,151026760,3160,3160,3160,3160,0
|
|
20240405,153500,151026760,3160,3160,3160,3160,0
|
|
20240405,153400,151026760,3160,3160,3160,3160,0
|
|
20240405,153300,151026760,3160,3160,3160,3160,0
|
|
20240405,153200,151026760,3160,3160,3160,3160,0
|
|
20240405,153100,151026760,3160,3160,3160,3160,0
|
|
20240405,153000,151026760,3160,3160,3160,3160,6136
|
|
20240405,152900,131637000,3150,3150,3150,3150,0
|
|
20240405,152800,131637000,3150,3150,3150,3150,0
|
|
20240405,152700,131637000,3150,3150,3150,3150,0
|
|
20240405,152600,131637000,3150,3150,3150,3150,0
|
|
20240405,152500,131637000,3150,3150,3150,3150,0
|
|
20240405,152400,131637000,3150,3150,3150,3150,0
|
|
20240405,152300,131637000,3150,3150,3150,3150,0
|
|
20240405,152200,131637000,3150,3150,3150,3150,0
|
|
20240405,152100,131637000,3150,3150,3150,3150,0
|
|
20240405,152000,131637000,3150,3150,3150,3150,0
|
|
20240405,151900,131637000,3150,3120,3150,3110,10668
|
|
20240405,151800,98112905,3125,3125,3125,3125,25
|
|
20240405,151700,98034780,3130,3130,3130,3130,1
|
|
20240405,151600,98031650,3135,3135,3135,3135,0
|
|
20240405,151500,98031650,3135,3135,3135,3135,0
|
|
20240405,151400,98031650,3135,3135,3135,3135,0
|
|
20240405,151300,98031650,3135,3135,3135,3135,0
|
|
20240405,151200,98031650,3135,3135,3135,3135,33
|
|
20240405,151100,97928195,3135,3135,3135,3135,0
|
|
20240405,151000,97928195,3135,3135,3135,3135,1
|
|
20240405,150900,97925060,3110,3130,3130,3110,7
|
|
20240405,150800,97903235,3135,3120,3135,3120,135
|
|
20240405,150700,97481110,3120,3115,3120,3115,3000
|
|
20240405,150600,88126710,3115,3115,3115,3115,0
|
|
20240405,150500,88126710,3115,3115,3115,3115,0
|
|
20240405,150400,88126710,3115,3115,3115,3115,0
|
|
20240405,150300,88126710,3115,3115,3115,3115,0
|
|
20240405,150200,88126710,3115,3115,3115,3115,5
|
|
20240405,150100,88111135,3115,3115,3115,3115,0
|
|
20240405,150000,88111135,3115,3115,3115,3115,0
|
|
20240405,145900,88111135,3115,3115,3115,3115,3
|
|
20240405,145800,88101790,3100,3100,3100,3100,0
|
|
20240405,145700,88101790,3100,3110,3110,3100,100
|
|
20240405,145600,87791690,3115,3115,3115,3115,0
|
|
20240405,145500,87791690,3115,3115,3115,3115,0
|
|
20240405,145400,87791690,3115,3115,3115,3115,0
|
|
20240405,145300,87791690,3115,3115,3115,3115,11
|
|
20240405,145200,87757425,3105,3105,3105,3105,0
|
|
20240405,145100,87757425,3105,3110,3110,3105,10
|
|
20240405,145000,87726370,3105,3110,3110,3105,50
|
|
20240405,144900,87571110,3115,3115,3115,3115,0
|
|
20240405,144800,87571110,3115,3115,3115,3115,0
|
|
20240405,144700,87571110,3115,3115,3115,3115,0
|
|
20240405,144600,87571110,3115,3115,3115,3115,0
|
|
20240405,144500,87571110,3115,3115,3115,3115,0
|
|
20240405,144400,87571110,3115,3115,3115,3115,0
|
|
20240405,144300,87571110,3115,3115,3115,3115,0
|
|
20240405,144200,87571110,3115,3115,3115,3115,0
|
|
20240405,144100,87571110,3115,3115,3115,3115,0
|
|
20240405,144000,87571110,3115,3115,3115,3115,0
|
|
20240405,143900,87571110,3115,3115,3115,3115,0
|
|
20240405,143800,87571110,3115,3115,3115,3115,0
|
|
20240405,143700,87571110,3115,3115,3115,3115,0
|
|
20240405,143600,87571110,3115,3115,3115,3115,0
|
|
20240405,143500,87571110,3115,3115,3115,3115,0
|
|
20240405,143400,87571110,3115,3115,3115,3115,0
|
|
20240405,143300,87571110,3115,3115,3115,3115,0
|
|
20240405,143200,87571110,3115,3115,3115,3115,0
|
|
20240405,143100,87571110,3115,3115,3115,3115,0
|
|
20240405,143000,87571110,3115,3115,3115,3115,0
|
|
20240405,142900,87571110,3115,3115,3115,3115,13
|
|
20240405,142800,87530615,3105,3105,3105,3105,211
|
|
20240405,142700,86875460,3115,3115,3115,3115,0
|
|
20240405,142600,86875460,3115,3115,3115,3115,0
|
|
20240405,142500,86875460,3115,3110,3115,3110,2613
|
|
20240405,142400,78748970,3115,3115,3115,3115,0
|
|
20240405,142300,78748970,3115,3115,3115,3115,0
|
|
20240405,142200,78748970,3115,3115,3115,3115,0
|
|
20240405,142100,78748970,3115,3115,3115,3115,0
|
|
20240405,142000,78748970,3115,3115,3115,3115,0
|
|
20240405,141900,78748970,3115,3115,3115,3115,0
|
|
20240405,141800,78748970,3115,3110,3115,3110,1320
|
|
20240405,141700,74643715,3110,3110,3110,3110,0
|
|
20240405,141600,74643715,3110,3110,3110,3110,0
|
|
20240405,141500,74643715,3110,3110,3110,3110,0
|
|
20240405,141400,74643715,3110,3105,3110,3100,565
|
|
20240405,141300,72892060,3100,3100,3100,3100,5
|
|
20240405,141200,72876560,3105,3105,3105,3105,268
|
|
20240405,141100,72044420,3110,3110,3110,3110,0
|
|
20240405,141000,72044420,3110,3110,3110,3110,0
|
|
20240405,140900,72044420,3110,3110,3110,3110,11
|
|
20240405,140800,72010210,3105,3105,3105,3105,0
|
|
20240405,140700,72010210,3105,3105,3105,3105,0
|
|
20240405,140600,72010210,3105,3105,3105,3105,151
|
|
20240405,140500,71541355,3110,3110,3110,3110,8
|
|
20240405,140400,71516475,3115,3115,3115,3115,0
|
|
20240405,140300,71516475,3115,3115,3115,3115,0
|
|
20240405,140200,71516475,3115,3115,3115,3115,0
|
|
20240405,140100,71516475,3115,3115,3115,3115,0
|
|
20240405,140000,71516475,3115,3115,3115,3115,0
|
|
20240405,135900,71516475,3115,3115,3115,3115,0
|
|
20240405,135800,71516475,3115,3115,3115,3115,0
|
|
20240405,135700,71516475,3115,3115,3115,3115,0
|
|
20240405,135600,71516475,3115,3115,3115,3115,0
|
|
20240405,135500,71516475,3115,3115,3115,3115,0
|
|
20240405,135400,71516475,3115,3115,3115,3115,0
|
|
20240405,135300,71516475,3115,3115,3115,3115,0
|
|
20240405,135200,71516475,3115,3115,3115,3115,12
|
|
20240405,135100,71479095,3105,3105,3105,3105,277
|
|
20240405,135000,70619010,3100,3105,3105,3100,220
|
|
20240405,134900,69936910,3100,3100,3100,3100,0
|
|
20240405,134800,69936910,3100,3100,3100,3100,0
|
|
20240405,134700,69936910,3100,3100,3100,3100,0
|
|
20240405,134600,69936910,3100,3105,3105,3100,565
|
|
20240405,134500,68184395,3110,3110,3110,3110,501
|
|
20240405,134400,66626285,3115,3115,3115,3115,0
|
|
20240405,134300,66626285,3115,3115,3115,3115,0
|
|
20240405,134200,66626285,3115,3115,3115,3115,0
|
|
20240405,134100,66626285,3115,3115,3115,3115,0
|
|
20240405,134000,66626285,3115,3115,3115,3115,0
|
|
20240405,133900,66626285,3115,3115,3115,3115,0
|
|
20240405,133800,66626285,3115,3110,3115,3110,3
|
|
20240405,133700,66616945,3100,3100,3100,3100,0
|
|
20240405,133600,66616945,3100,3100,3100,3100,0
|
|
20240405,133500,66616945,3100,3115,3115,3100,183
|
|
20240405,133400,66049480,3100,3100,3100,3100,700
|
|
20240405,133300,63879480,3115,3115,3115,3115,10
|
|
20240405,133200,63848330,3100,3100,3100,3100,0
|
|
20240405,133100,63848330,3100,3100,3100,3100,5
|
|
20240405,133000,63832830,3115,3115,3115,3115,0
|
|
20240405,132900,63832830,3115,3115,3115,3115,0
|
|
20240405,132800,63832830,3115,3115,3115,3115,5
|
|
20240405,132700,63817255,3100,3100,3100,3100,0
|
|
20240405,132600,63817255,3100,3100,3100,3100,0
|
|
20240405,132500,63817255,3100,3115,3115,3100,105
|
|
20240405,132400,63491575,3105,3105,3105,3105,0
|
|
20240405,132300,63491575,3105,3105,3105,3105,0
|
|
20240405,132200,63491575,3105,3105,3105,3105,0
|
|
20240405,132100,63491575,3105,3105,3105,3105,0
|
|
20240405,132000,63491575,3105,3105,3105,3105,48
|
|
20240405,131900,63342535,3105,3110,3110,3105,52
|
|
20240405,131800,63181070,3105,3105,3105,3105,0
|
|
20240405,131700,63181070,3105,3105,3105,3105,0
|
|
20240405,131600,63181070,3105,3110,3110,3105,102
|
|
20240405,131500,62864355,3100,3100,3100,3100,0
|
|
20240405,131400,62864355,3100,3110,3110,3100,934
|
|
20240405,131300,59966495,3115,3115,3115,3115,0
|
|
20240405,131200,59966495,3115,3115,3115,3115,0
|
|
20240405,131100,59966495,3115,3115,3115,3115,11
|
|
20240405,131000,59932230,3110,3110,3110,3110,0
|
|
20240405,130900,59932230,3110,3110,3110,3110,673
|
|
20240405,130800,57839200,3115,3115,3115,3115,0
|
|
20240405,130700,57839200,3115,3115,3115,3115,0
|
|
20240405,130600,57839200,3115,3115,3115,3115,0
|
|
20240405,130500,57839200,3115,3115,3115,3115,0
|
|
20240405,130400,57839200,3115,3115,3115,3115,0
|
|
20240405,130300,57839200,3115,3115,3115,3115,0
|
|
20240405,130200,57839200,3115,3115,3115,3115,0
|
|
20240405,130100,57839200,3115,3115,3115,3115,0
|
|
20240405,130000,57839200,3115,3115,3115,3115,60
|
|
20240405,125900,57652300,3110,3110,3110,3110,0
|
|
20240405,125800,57652300,3110,3110,3110,3110,0
|
|
20240405,125700,57652300,3110,3110,3110,3110,0
|
|
20240405,125600,57652300,3110,3110,3110,3110,20
|
|
20240405,125500,57590100,3115,3115,3115,3115,0
|
|
20240405,125400,57590100,3115,3115,3115,3115,15
|
|
20240405,125300,57543375,3115,3115,3115,3115,0
|
|
20240405,125200,57543375,3115,3115,3115,3115,0
|
|
20240405,125100,57543375,3115,3115,3115,3115,0
|
|
20240405,125000,57543375,3115,3115,3115,3115,0
|
|
20240405,124900,57543375,3115,3115,3115,3115,100
|
|
20240405,124800,57231875,3115,3115,3115,3115,0
|
|
20240405,124700,57231875,3115,3115,3115,3115,0
|
|
20240405,124600,57231875,3115,3115,3115,3115,0
|
|
20240405,124500,57231875,3115,3115,3115,3115,0
|
|
20240405,124400,57231875,3115,3115,3115,3115,0
|
|
20240405,124300,57231875,3115,3115,3115,3115,0
|
|
20240405,124200,57231875,3115,3115,3115,3115,0
|
|
20240405,124100,57231875,3115,3115,3115,3115,0
|
|
20240405,124000,57231875,3115,3115,3115,3115,0
|
|
20240405,123900,57231875,3115,3115,3115,3115,0
|
|
20240405,123800,57231875,3115,3115,3115,3115,0
|
|
20240405,123700,57231875,3115,3115,3115,3115,99
|
|
20240405,123600,56923490,3105,3110,3110,3105,133
|
|
20240405,123500,56510320,3105,3110,3110,3105,514
|
|
20240405,123400,54914345,3105,3105,3105,3105,0
|
|
20240405,123300,54914345,3105,3105,3105,3105,0
|
|
20240405,123200,54914345,3105,3105,3105,3105,0
|
|
20240405,123100,54914345,3105,3110,3110,3105,275
|
|
20240405,123000,54060465,3115,3115,3115,3115,12
|
|
20240405,122900,54023085,3110,3110,3110,3110,5
|
|
20240405,122800,54007535,3115,3115,3115,3115,0
|
|
20240405,122700,54007535,3115,3115,3115,3115,0
|
|
20240405,122600,54007535,3115,3115,3115,3115,0
|
|
20240405,122500,54007535,3115,3115,3115,3115,0
|
|
20240405,122400,54007535,3115,3115,3115,3115,0
|
|
20240405,122300,54007535,3115,3115,3115,3115,10
|
|
20240405,122200,53976385,3105,3115,3115,3105,105
|
|
20240405,122100,53649355,3115,3115,3115,3115,0
|
|
20240405,122000,53649355,3115,3115,3115,3115,0
|
|
20240405,121900,53649355,3115,3115,3115,3115,0
|
|
20240405,121800,53649355,3115,3115,3115,3115,11
|
|
20240405,121700,53615090,3105,3105,3105,3105,2
|
|
20240405,121600,53608880,3105,3105,3105,3105,5
|
|
20240405,121500,53593355,3115,3115,3115,3115,0
|
|
20240405,121400,53593355,3115,3115,3115,3115,0
|
|
20240405,121300,53593355,3115,3115,3115,3115,9
|
|
20240405,121200,53565320,3115,3115,3115,3115,0
|
|
20240405,121100,53565320,3115,3115,3115,3115,0
|
|
20240405,121000,53565320,3115,3115,3115,3115,0
|
|
20240405,120900,53565320,3115,3115,3115,3115,0
|
|
20240405,120800,53565320,3115,3115,3115,3115,0
|
|
20240405,120700,53565320,3115,3115,3115,3115,2
|
|
20240405,120600,53559090,3115,3115,3115,3115,0
|
|
20240405,120500,53559090,3115,3115,3115,3115,10
|
|
20240405,120400,53527940,3115,3115,3115,3115,0
|
|
20240405,120300,53527940,3115,3115,3115,3115,12
|
|
20240405,120200,53490560,3105,3105,3105,3105,300
|
|
20240405,120100,52559060,3115,3115,3115,3115,0
|
|
20240405,120000,52559060,3115,3105,3115,3105,61
|
|
20240405,115900,52369545,3100,3100,3100,3100,0
|
|
20240405,115800,52369545,3100,3100,3100,3100,5
|
|
20240405,115700,52354045,3105,3105,3105,3105,0
|
|
20240405,115600,52354045,3105,3105,3105,3105,0
|
|
20240405,115500,52354045,3105,3105,3105,3105,0
|
|
20240405,115400,52354045,3105,3105,3105,3105,1
|
|
20240405,115300,52350940,3105,3105,3105,3105,0
|
|
20240405,115200,52350940,3105,3105,3105,3105,0
|
|
20240405,115100,52350940,3105,3105,3105,3105,100
|
|
20240405,115000,52040440,3105,3105,3105,3105,0
|
|
20240405,114900,52040440,3105,3105,3105,3105,0
|
|
20240405,114800,52040440,3105,3105,3105,3105,0
|
|
20240405,114700,52040440,3105,3105,3105,3105,0
|
|
20240405,114600,52040440,3105,3105,3105,3105,0
|
|
20240405,114500,52040440,3105,3105,3105,3105,89
|
|
20240405,114400,51764095,3105,3105,3105,3105,0
|
|
20240405,114300,51764095,3105,3105,3105,3105,5
|
|
20240405,114200,51748570,3105,3105,3105,3105,0
|
|
20240405,114100,51748570,3105,3105,3105,3105,100
|
|
20240405,114000,51438070,3100,3100,3100,3100,0
|
|
20240405,113900,51438070,3100,3100,3100,3100,0
|
|
20240405,113800,51438070,3100,3100,3100,3100,0
|
|
20240405,113700,51438070,3100,3100,3100,3100,266
|
|
20240405,113600,50613470,3105,3105,3105,3105,0
|
|
20240405,113500,50613470,3105,3105,3105,3105,0
|
|
20240405,113400,50613470,3105,3105,3105,3105,17
|
|
20240405,113300,50560685,3105,3105,3105,3105,90
|
|
20240405,113200,50281235,3105,3105,3105,3105,200
|
|
20240405,113100,49660235,3105,3105,3105,3105,330
|
|
20240405,113000,48635585,3115,3115,3115,3115,12
|
|
20240405,112900,48598205,3105,3105,3105,3105,111
|
|
20240405,112800,48253550,3115,3115,3115,3115,0
|
|
20240405,112700,48253550,3115,3115,3115,3115,0
|
|
20240405,112600,48253550,3115,3115,3115,3115,111
|
|
20240405,112500,47907785,3105,3110,3110,3105,5
|
|
20240405,112400,47892255,3115,3115,3115,3115,0
|
|
20240405,112300,47892255,3115,3115,3115,3115,0
|
|
20240405,112200,47892255,3115,3115,3115,3115,12
|
|
20240405,112100,47854875,3105,3105,3105,3105,31
|
|
20240405,112000,47758620,3105,3105,3105,3105,0
|
|
20240405,111900,47758620,3105,3105,3105,3105,0
|
|
20240405,111800,47758620,3105,3105,3105,3105,90
|
|
20240405,111700,47479170,3110,3110,3110,3110,2
|
|
20240405,111600,47472950,3110,3110,3110,3110,0
|
|
20240405,111500,47472950,3110,3110,3110,3110,11
|
|
20240405,111400,47438740,3105,3105,3105,3105,0
|
|
20240405,111300,47438740,3105,3105,3105,3105,122
|
|
20240405,111200,47059930,3105,3105,3105,3105,500
|
|
20240405,111100,45507430,3115,3115,3115,3115,0
|
|
20240405,111000,45507430,3115,3115,3115,3115,0
|
|
20240405,110900,45507430,3115,3115,3115,3115,100
|
|
20240405,110800,45195930,3115,3115,3115,3115,0
|
|
20240405,110700,45195930,3115,3115,3115,3115,0
|
|
20240405,110600,45195930,3115,3115,3115,3115,0
|
|
20240405,110500,45195930,3115,3115,3115,3115,0
|
|
20240405,110400,45195930,3115,3115,3115,3115,12
|
|
20240405,110300,45158550,3105,3105,3105,3105,0
|
|
20240405,110200,45158550,3105,3105,3105,3105,226
|
|
20240405,110100,44456820,3105,3105,3105,3105,45
|
|
20240405,110000,44317095,3115,3115,3115,3115,11
|
|
20240405,105900,44282830,3105,3105,3105,3105,0
|
|
20240405,105800,44282830,3105,3105,3105,3105,50
|
|
20240405,105700,44127580,3115,3115,3115,3115,0
|
|
20240405,105600,44127580,3115,3115,3115,3115,30
|
|
20240405,105500,44034130,3105,3105,3105,3105,0
|
|
20240405,105400,44034130,3105,3105,3105,3105,10
|
|
20240405,105300,44003080,3110,3110,3110,3110,0
|
|
20240405,105200,44003080,3110,3110,3110,3110,510
|
|
20240405,105100,42416980,3115,3115,3115,3115,0
|
|
20240405,105000,42416980,3115,3115,3115,3115,0
|
|
20240405,104900,42416980,3115,3115,3115,3115,0
|
|
20240405,104800,42416980,3115,3115,3115,3115,0
|
|
20240405,104700,42416980,3115,3115,3115,3115,0
|
|
20240405,104600,42416980,3115,3115,3115,3115,0
|
|
20240405,104500,42416980,3115,3115,3115,3115,0
|
|
20240405,104400,42416980,3115,3110,3115,3105,1568
|
|
20240405,104300,37542945,3110,3110,3110,3110,157
|
|
20240405,104200,37054675,3115,3115,3115,3115,0
|
|
20240405,104100,37054675,3115,3115,3115,3115,500
|
|
20240405,104000,35497175,3110,3110,3110,3110,31
|
|
20240405,103900,35400765,3110,3110,3110,3110,0
|
|
20240405,103800,35400765,3110,3110,3110,3110,199
|
|
20240405,103700,34781875,3110,3110,3110,3110,0
|
|
20240405,103600,34781875,3110,3110,3110,3110,0
|
|
20240405,103500,34781875,3110,3110,3110,3110,0
|
|
20240405,103400,34781875,3110,3110,3110,3110,0
|
|
20240405,103300,34781875,3110,3110,3110,3110,0
|
|
20240405,103200,34781875,3110,3110,3115,3110,123
|
|
20240405,103100,34399240,3110,3110,3110,3110,0
|
|
20240405,103000,34399240,3110,3110,3110,3110,0
|
|
20240405,102900,34399240,3110,3110,3110,3110,0
|
|
20240405,102800,34399240,3110,3110,3110,3110,0
|
|
20240405,102700,34399240,3110,3110,3110,3110,600
|
|
20240405,102600,32533240,3115,3115,3115,3115,1068
|
|
20240405,102500,29206420,3120,3120,3120,3120,0
|
|
20240405,102400,29206420,3120,3120,3120,3120,1
|
|
20240405,102300,29203300,3120,3120,3120,3120,0
|
|
20240405,102200,29203300,3120,3120,3120,3120,10
|
|
20240405,102100,29172100,3115,3115,3115,3115,1403
|
|
20240405,102000,24801755,3115,3115,3115,3115,0
|
|
20240405,101900,24801755,3115,3115,3115,3115,0
|
|
20240405,101800,24801755,3115,3115,3115,3115,0
|
|
20240405,101700,24801755,3115,3115,3115,3115,0
|
|
20240405,101600,24801755,3115,3115,3115,3115,1000
|
|
20240405,101500,21686755,3115,3115,3115,3115,52
|
|
20240405,101400,21524775,3115,3115,3115,3115,10
|
|
20240405,101300,21493625,3120,3120,3120,3120,20
|
|
20240405,101200,21431225,3115,3115,3115,3115,198
|
|
20240405,101100,20814455,3120,3120,3120,3120,0
|
|
20240405,101000,20814455,3120,3120,3120,3120,0
|
|
20240405,100900,20814455,3120,3120,3120,3120,0
|
|
20240405,100800,20814455,3120,3120,3120,3120,0
|
|
20240405,100700,20814455,3120,3120,3120,3120,21
|
|
20240405,100600,20748935,3120,3120,3120,3120,0
|
|
20240405,100500,20748935,3120,3120,3120,3120,0
|
|
20240405,100400,20748935,3120,3120,3120,3120,1017
|
|
20240405,100300,17575895,3140,3140,3140,3140,0
|
|
20240405,100200,17575895,3140,3140,3140,3140,0
|
|
20240405,100100,17575895,3140,3140,3140,3140,1
|
|
20240405,100000,17572755,3120,3125,3125,3120,50
|
|
20240405,095900,17416630,3140,3140,3140,3140,0
|
|
20240405,095800,17416630,3140,3140,3140,3140,1
|
|
20240405,095700,17413490,3140,3140,3140,3120,1229
|
|
20240405,095600,13577890,3140,3140,3140,3140,1
|
|
20240405,095500,13574750,3140,3140,3140,3140,0
|
|
20240405,095400,13574750,3140,3140,3140,3140,0
|
|
20240405,095300,13574750,3140,3140,3140,3140,0
|
|
20240405,095200,13574750,3140,3140,3140,3140,0
|
|
20240405,095100,13574750,3140,3140,3140,3140,0
|
|
20240405,095000,13574750,3140,3140,3140,3140,130
|
|
20240405,094900,13166550,3140,3140,3140,3140,0
|
|
20240405,094800,13166550,3140,3140,3140,3140,0
|
|
20240405,094700,13166550,3140,3135,3140,3120,90
|
|
20240405,094600,12885515,3145,3145,3145,3145,0
|
|
20240405,094500,12885515,3145,3145,3145,3145,0
|
|
20240405,094400,12885515,3145,3145,3145,3145,0
|
|
20240405,094300,12885515,3145,3145,3145,3145,0
|
|
20240405,094200,12885515,3145,3145,3145,3145,0
|
|
20240405,094100,12885515,3145,3145,3145,3145,0
|
|
20240405,094000,12885515,3145,3145,3145,3145,0
|
|
20240405,093900,12885515,3145,3145,3145,3145,0
|
|
20240405,093800,12885515,3145,3145,3145,3145,0
|
|
20240405,093700,12885515,3145,3145,3145,3145,12
|
|
20240405,093600,12847775,3125,3125,3125,3125,28
|
|
20240405,093500,12760275,3145,3140,3145,3140,50
|
|
20240405,093400,12603225,3135,3135,3135,3135,0
|
|
20240405,093300,12603225,3135,3135,3135,3135,0
|
|
20240405,093200,12603225,3135,3135,3135,3135,0
|
|
20240405,093100,12603225,3135,3135,3135,3135,1
|
|
20240405,093000,12600090,3145,3145,3145,3145,0
|
|
20240405,092900,12600090,3145,3145,3145,3145,11
|
|
20240405,092800,12565495,3125,3130,3145,3125,117
|
|
20240405,092700,12199640,3145,3145,3145,3145,0
|
|
20240405,092600,12199640,3145,3145,3145,3145,0
|
|
20240405,092500,12199640,3145,3145,3145,3145,0
|
|
20240405,092400,12199640,3145,3145,3145,3145,0
|
|
20240405,092300,12199640,3145,3145,3145,3145,0
|
|
20240405,092200,12199640,3145,3145,3145,3145,50
|
|
20240405,092100,12042390,3145,3145,3145,3145,0
|
|
20240405,092000,12042390,3145,3145,3145,3145,13
|
|
20240405,091900,12001505,3130,3130,3130,3130,22
|
|
20240405,091800,11932645,3145,3145,3145,3145,0
|
|
20240405,091700,11932645,3145,3145,3145,3145,1
|
|
20240405,091600,11929500,3145,3145,3145,3145,0
|
|
20240405,091500,11929500,3145,3145,3145,3145,0
|
|
20240405,091400,11929500,3145,3145,3145,3145,11
|
|
20240405,091300,11894905,3130,3130,3130,3130,72
|
|
20240405,091200,11669545,3145,3145,3145,3145,0
|
|
20240405,091100,11669545,3145,3145,3145,3145,10
|
|
20240405,091000,11638095,3130,3130,3130,3130,5
|
|
20240405,090900,11622445,3145,3145,3145,3145,12
|
|
20240405,090800,11584705,3125,3125,3125,3125,0
|
|
20240405,090700,11584705,3125,3125,3125,3125,0
|
|
20240405,090600,11584705,3125,3130,3130,3125,30
|
|
20240405,090500,11490895,3145,3130,3145,3130,111
|
|
20240405,090400,11143300,3145,3145,3145,3145,138
|
|
20240405,090300,10709290,3150,3150,3150,3150,0
|
|
20240405,090200,10709290,3150,3150,3150,3150,0
|
|
20240405,090100,10709290,3150,3150,3150,3150,0
|
|
20240405,090000,10709290,3150,3150,3150,3130,3405
|