642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193900,205911215,4200,4200,4200,4200,1264
|
|
20240412,193800,205911215,4200,4200,4200,4200,0
|
|
20240412,193700,205911215,4200,4200,4200,4200,0
|
|
20240412,193600,205911215,4200,4200,4200,4200,0
|
|
20240412,193500,205911215,4200,4200,4200,4200,0
|
|
20240412,193400,205911215,4200,4200,4200,4200,0
|
|
20240412,193300,205911215,4200,4200,4200,4200,0
|
|
20240412,193200,205911215,4200,4200,4200,4200,0
|
|
20240412,193100,205911215,4200,4200,4200,4200,0
|
|
20240412,193000,205911215,4200,4200,4200,4200,0
|
|
20240412,192900,205911215,4200,4200,4200,4200,0
|
|
20240412,192800,205911215,4200,4200,4200,4200,0
|
|
20240412,192700,205911215,4200,4200,4200,4200,0
|
|
20240412,192600,205911215,4200,4200,4200,4200,0
|
|
20240412,192500,205911215,4200,4200,4200,4200,0
|
|
20240412,192400,205911215,4200,4200,4200,4200,0
|
|
20240412,192300,205911215,4200,4200,4200,4200,0
|
|
20240412,192200,205911215,4200,4200,4200,4200,0
|
|
20240412,192100,205911215,4200,4200,4200,4200,0
|
|
20240412,192000,205911215,4200,4200,4200,4200,0
|
|
20240412,191900,205911215,4200,4200,4200,4200,0
|
|
20240412,191800,205911215,4200,4200,4200,4200,0
|
|
20240412,191700,205911215,4200,4200,4200,4200,0
|
|
20240412,191600,205911215,4200,4200,4200,4200,0
|
|
20240412,191500,205911215,4200,4200,4200,4200,0
|
|
20240412,191400,205911215,4200,4200,4200,4200,0
|
|
20240412,191300,205911215,4200,4200,4200,4200,0
|
|
20240412,191200,205911215,4200,4200,4200,4200,0
|
|
20240412,191100,205911215,4200,4200,4200,4200,0
|
|
20240412,191000,205911215,4200,4200,4200,4200,0
|
|
20240412,190900,205911215,4200,4200,4200,4200,1264
|
|
20240412,190800,205911215,4200,4200,4200,4200,0
|
|
20240412,190700,205911215,4200,4200,4200,4200,0
|
|
20240412,190600,205911215,4200,4200,4200,4200,0
|
|
20240412,190500,205911215,4200,4200,4200,4200,0
|
|
20240412,190400,205911215,4200,4200,4200,4200,0
|
|
20240412,190300,205911215,4200,4200,4200,4200,0
|
|
20240412,190200,205911215,4200,4200,4200,4200,0
|
|
20240412,190100,205911215,4200,4200,4200,4200,0
|
|
20240412,190000,205911215,4200,4200,4200,4200,0
|
|
20240412,185900,205911215,4200,4200,4200,4200,0
|
|
20240412,185800,205911215,4200,4200,4200,4200,0
|
|
20240412,185700,205911215,4200,4200,4200,4200,0
|
|
20240412,185600,205911215,4200,4200,4200,4200,0
|
|
20240412,185500,205911215,4200,4200,4200,4200,0
|
|
20240412,185400,205911215,4200,4200,4200,4200,0
|
|
20240412,185300,205911215,4200,4200,4200,4200,0
|
|
20240412,185200,205911215,4200,4200,4200,4200,0
|
|
20240412,185100,205911215,4200,4200,4200,4200,0
|
|
20240412,185000,205911215,4200,4200,4200,4200,0
|
|
20240412,184900,205911215,4200,4200,4200,4200,0
|
|
20240412,184800,205911215,4200,4200,4200,4200,0
|
|
20240412,184700,205911215,4200,4200,4200,4200,0
|
|
20240412,184600,205911215,4200,4200,4200,4200,0
|
|
20240412,184500,205911215,4200,4200,4200,4200,0
|
|
20240412,184400,205911215,4200,4200,4200,4200,0
|
|
20240412,184300,205911215,4200,4200,4200,4200,0
|
|
20240412,184200,205911215,4200,4200,4200,4200,0
|
|
20240412,184100,205911215,4200,4200,4200,4200,0
|
|
20240412,184000,205911215,4200,4200,4200,4200,0
|
|
20240412,183900,205911215,4200,4200,4200,4200,1264
|
|
20240412,183800,205911215,4200,4200,4200,4200,0
|
|
20240412,183700,205911215,4200,4200,4200,4200,0
|
|
20240412,183600,205911215,4200,4200,4200,4200,0
|
|
20240412,183500,205911215,4200,4200,4200,4200,0
|
|
20240412,183400,205911215,4200,4200,4200,4200,0
|
|
20240412,183300,205911215,4200,4200,4200,4200,0
|
|
20240412,183200,205911215,4200,4200,4200,4200,0
|
|
20240412,183100,205911215,4200,4200,4200,4200,0
|
|
20240412,183000,205911215,4200,4200,4200,4200,0
|
|
20240412,182900,205911215,4200,4200,4200,4200,0
|
|
20240412,182800,205911215,4200,4200,4200,4200,0
|
|
20240412,182700,205911215,4200,4200,4200,4200,0
|
|
20240412,182600,205911215,4200,4200,4200,4200,0
|
|
20240412,182500,205911215,4200,4200,4200,4200,0
|
|
20240412,182400,205911215,4200,4200,4200,4200,0
|
|
20240412,182300,205911215,4200,4200,4200,4200,0
|
|
20240412,182200,205911215,4200,4200,4200,4200,0
|
|
20240412,182100,205911215,4200,4200,4200,4200,0
|
|
20240412,182000,205911215,4200,4200,4200,4200,0
|
|
20240412,181900,205911215,4200,4200,4200,4200,0
|
|
20240412,181800,205911215,4200,4200,4200,4200,0
|
|
20240412,181700,205911215,4200,4200,4200,4200,0
|
|
20240412,181600,205911215,4200,4200,4200,4200,0
|
|
20240412,181500,205911215,4200,4200,4200,4200,0
|
|
20240412,181400,205911215,4200,4200,4200,4200,0
|
|
20240412,181300,205911215,4200,4200,4200,4200,0
|
|
20240412,181200,205911215,4200,4200,4200,4200,0
|
|
20240412,181100,205911215,4200,4200,4200,4200,0
|
|
20240412,181000,205911215,4200,4200,4200,4200,0
|
|
20240412,180900,205911215,4200,4200,4200,4200,1264
|
|
20240412,180800,205911215,4200,4200,4200,4200,0
|
|
20240412,180700,205911215,4200,4200,4200,4200,0
|
|
20240412,180600,205911215,4200,4200,4200,4200,0
|
|
20240412,180500,205911215,4200,4200,4200,4200,0
|
|
20240412,180400,205911215,4200,4200,4200,4200,0
|
|
20240412,180300,205911215,4200,4200,4200,4200,0
|
|
20240412,180200,205911215,4200,4200,4200,4200,0
|
|
20240412,180100,205911215,4200,4200,4200,4200,0
|
|
20240412,180000,205911215,4200,4200,4200,4200,0
|
|
20240412,175900,205911215,4200,4200,4200,4200,0
|
|
20240412,175800,205911215,4200,4200,4200,4200,0
|
|
20240412,175700,205911215,4200,4200,4200,4200,0
|
|
20240412,175600,205911215,4200,4200,4200,4200,0
|
|
20240412,175500,205911215,4200,4200,4200,4200,0
|
|
20240412,175400,205911215,4200,4200,4200,4200,0
|
|
20240412,175300,205911215,4200,4200,4200,4200,0
|
|
20240412,175200,205911215,4200,4200,4200,4200,0
|
|
20240412,175100,205911215,4200,4200,4200,4200,0
|
|
20240412,175000,205911215,4200,4200,4200,4200,0
|
|
20240412,174900,205911215,4200,4200,4200,4200,0
|
|
20240412,174800,205911215,4200,4200,4200,4200,0
|
|
20240412,174700,205911215,4200,4200,4200,4200,0
|
|
20240412,174600,205911215,4200,4200,4200,4200,0
|
|
20240412,174500,205911215,4200,4200,4200,4200,0
|
|
20240412,174400,205911215,4200,4200,4200,4200,0
|
|
20240412,174300,205911215,4200,4200,4200,4200,0
|
|
20240412,174200,205911215,4200,4200,4200,4200,0
|
|
20240412,174100,205911215,4200,4200,4200,4200,0
|
|
20240412,174000,205911215,4200,4200,4200,4200,0
|
|
20240412,173900,205911215,4200,4200,4200,4200,1264
|
|
20240412,173800,205911215,4200,4200,4200,4200,0
|
|
20240412,173700,205911215,4200,4200,4200,4200,0
|
|
20240412,173600,205911215,4200,4200,4200,4200,0
|
|
20240412,173500,205911215,4200,4200,4200,4200,0
|
|
20240412,173400,205911215,4200,4200,4200,4200,0
|
|
20240412,173300,205911215,4200,4200,4200,4200,0
|
|
20240412,173200,205911215,4200,4200,4200,4200,0
|
|
20240412,173100,205911215,4200,4200,4200,4200,0
|
|
20240412,173000,205911215,4200,4200,4200,4200,0
|
|
20240412,172900,205911215,4200,4200,4200,4200,0
|
|
20240412,172800,205911215,4200,4200,4200,4200,0
|
|
20240412,172700,205911215,4200,4200,4200,4200,0
|
|
20240412,172600,205911215,4200,4200,4200,4200,0
|
|
20240412,172500,205911215,4200,4200,4200,4200,0
|
|
20240412,172400,205911215,4200,4200,4200,4200,0
|
|
20240412,172300,205911215,4200,4200,4200,4200,0
|
|
20240412,172200,205911215,4200,4200,4200,4200,0
|
|
20240412,172100,205911215,4200,4200,4200,4200,0
|
|
20240412,172000,205911215,4200,4200,4200,4200,0
|
|
20240412,171900,205911215,4200,4200,4200,4200,0
|
|
20240412,171800,205911215,4200,4200,4200,4200,0
|
|
20240412,171700,205911215,4200,4200,4200,4200,0
|
|
20240412,171600,205911215,4200,4200,4200,4200,0
|
|
20240412,171500,205911215,4200,4200,4200,4200,0
|
|
20240412,171400,205911215,4200,4200,4200,4200,0
|
|
20240412,171300,205911215,4200,4200,4200,4200,0
|
|
20240412,171200,205911215,4200,4200,4200,4200,0
|
|
20240412,171100,205911215,4200,4200,4200,4200,0
|
|
20240412,171000,205911215,4200,4200,4200,4200,0
|
|
20240412,170900,205911215,4200,4200,4200,4200,1264
|
|
20240412,170800,205911215,4200,4200,4200,4200,0
|
|
20240412,170700,205911215,4200,4200,4200,4200,0
|
|
20240412,170600,205911215,4200,4200,4200,4200,0
|
|
20240412,170500,205911215,4200,4200,4200,4200,0
|
|
20240412,170400,205911215,4200,4200,4200,4200,0
|
|
20240412,170300,205911215,4200,4200,4200,4200,0
|
|
20240412,170200,205911215,4200,4200,4200,4200,0
|
|
20240412,170100,205911215,4200,4200,4200,4200,0
|
|
20240412,170000,205911215,4200,4200,4200,4200,0
|
|
20240412,165900,205911215,4200,4200,4200,4200,0
|
|
20240412,165800,205911215,4200,4200,4200,4200,0
|
|
20240412,165700,205911215,4200,4200,4200,4200,0
|
|
20240412,165600,205911215,4200,4200,4200,4200,0
|
|
20240412,165500,205911215,4200,4200,4200,4200,0
|
|
20240412,165400,205911215,4200,4200,4200,4200,0
|
|
20240412,165300,205911215,4200,4200,4200,4200,0
|
|
20240412,165200,205911215,4200,4200,4200,4200,0
|
|
20240412,165100,205911215,4200,4200,4200,4200,0
|
|
20240412,165000,205911215,4200,4200,4200,4200,0
|
|
20240412,164900,205911215,4200,4200,4200,4200,0
|
|
20240412,164800,205911215,4200,4200,4200,4200,0
|
|
20240412,164700,205911215,4200,4200,4200,4200,0
|
|
20240412,164600,205911215,4200,4200,4200,4200,0
|
|
20240412,164500,205911215,4200,4200,4200,4200,0
|
|
20240412,164400,205911215,4200,4200,4200,4200,0
|
|
20240412,164300,205911215,4200,4200,4200,4200,0
|
|
20240412,164200,205911215,4200,4200,4200,4200,0
|
|
20240412,164100,205911215,4200,4200,4200,4200,0
|
|
20240412,164000,205911215,4200,4200,4200,4200,0
|
|
20240412,163900,205911215,4200,4200,4200,4200,1264
|
|
20240412,163800,205911215,4200,4200,4200,4200,0
|
|
20240412,163700,205911215,4200,4200,4200,4200,0
|
|
20240412,163600,205911215,4200,4200,4200,4200,0
|
|
20240412,163500,205911215,4200,4200,4200,4200,0
|
|
20240412,163400,205911215,4200,4200,4200,4200,0
|
|
20240412,163300,205911215,4200,4200,4200,4200,0
|
|
20240412,163200,205911215,4200,4200,4200,4200,0
|
|
20240412,163100,205911215,4200,4200,4200,4200,0
|
|
20240412,163000,205911215,4200,4200,4200,4200,0
|
|
20240412,162900,205911215,4200,4200,4200,4200,0
|
|
20240412,162800,205911215,4200,4200,4200,4200,0
|
|
20240412,162700,205911215,4200,4200,4200,4200,0
|
|
20240412,162600,205911215,4200,4200,4200,4200,0
|
|
20240412,162500,205911215,4200,4200,4200,4200,0
|
|
20240412,162400,205911215,4200,4200,4200,4200,0
|
|
20240412,162300,205911215,4200,4200,4200,4200,0
|
|
20240412,162200,205911215,4200,4200,4200,4200,0
|
|
20240412,162100,205911215,4200,4200,4200,4200,0
|
|
20240412,162000,205911215,4200,4200,4200,4200,0
|
|
20240412,161900,205911215,4200,4200,4200,4200,0
|
|
20240412,161800,205911215,4200,4200,4200,4200,0
|
|
20240412,161700,205911215,4200,4200,4200,4200,0
|
|
20240412,161600,205911215,4200,4200,4200,4200,0
|
|
20240412,161500,205911215,4200,4200,4200,4200,0
|
|
20240412,161400,205911215,4200,4200,4200,4200,0
|
|
20240412,161300,205911215,4200,4200,4200,4200,0
|
|
20240412,161200,205911215,4200,4200,4200,4200,0
|
|
20240412,161100,205911215,4200,4200,4200,4200,0
|
|
20240412,161000,205911215,4200,4200,4200,4200,0
|
|
20240412,160900,205911215,4200,4200,4200,4200,1264
|
|
20240412,160800,205911215,4200,4200,4200,4200,0
|
|
20240412,160700,205911215,4200,4200,4200,4200,0
|
|
20240412,160600,205911215,4200,4200,4200,4200,0
|
|
20240412,160500,205911215,4200,4200,4200,4200,0
|
|
20240412,160400,205911215,4200,4200,4200,4200,0
|
|
20240412,160300,205911215,4200,4200,4200,4200,0
|
|
20240412,160200,205911215,4200,4200,4200,4200,0
|
|
20240412,160100,205911215,4200,4200,4200,4200,0
|
|
20240412,160000,205911215,4200,4200,4200,4200,0
|
|
20240412,155900,205911215,4200,4200,4200,4200,0
|
|
20240412,155800,205911215,4200,4200,4200,4200,0
|
|
20240412,155700,205911215,4200,4200,4200,4200,0
|
|
20240412,155600,205911215,4200,4200,4200,4200,0
|
|
20240412,155500,205911215,4200,4200,4200,4200,0
|
|
20240412,155400,205911215,4200,4200,4200,4200,0
|
|
20240412,155300,205911215,4200,4200,4200,4200,0
|
|
20240412,155200,205911215,4200,4200,4200,4200,0
|
|
20240412,155100,205911215,4200,4200,4200,4200,0
|
|
20240412,155000,205911215,4200,4200,4200,4200,0
|
|
20240412,154900,205911215,4200,4200,4200,4200,0
|
|
20240412,154800,205911215,4200,4200,4200,4200,0
|
|
20240412,154700,205911215,4200,4200,4200,4200,0
|
|
20240412,154600,205911215,4200,4200,4200,4200,0
|
|
20240412,154500,205911215,4200,4200,4200,4200,0
|
|
20240412,154400,205911215,4200,4200,4200,4200,0
|
|
20240412,154300,205911215,4200,4200,4200,4200,0
|
|
20240412,154200,205911215,4200,4200,4200,4200,0
|
|
20240412,154100,205911215,4200,4200,4200,4200,0
|
|
20240412,154000,205911215,4200,4200,4200,4200,0
|
|
20240412,153900,205911215,4200,4200,4200,4200,1264
|
|
20240412,153800,205911215,4200,4200,4200,4200,0
|
|
20240412,153700,205911215,4200,4200,4200,4200,0
|
|
20240412,153600,205911215,4200,4200,4200,4200,0
|
|
20240412,153500,205911215,4200,4200,4200,4200,0
|
|
20240412,153400,205911215,4200,4200,4200,4200,0
|
|
20240412,153300,205911215,4200,4200,4200,4200,0
|
|
20240412,153200,205911215,4200,4200,4200,4200,0
|
|
20240412,153100,205911215,4200,4200,4200,4200,0
|
|
20240412,153000,205911215,4200,4200,4200,4200,1264
|
|
20240412,152900,200602415,4200,4200,4200,4200,0
|
|
20240412,152800,200602415,4200,4200,4200,4200,0
|
|
20240412,152700,200602415,4200,4200,4200,4200,0
|
|
20240412,152600,200602415,4200,4200,4200,4200,0
|
|
20240412,152500,200602415,4200,4200,4200,4200,0
|
|
20240412,152400,200602415,4200,4200,4200,4200,0
|
|
20240412,152300,200602415,4200,4200,4200,4200,0
|
|
20240412,152200,200602415,4200,4200,4200,4200,0
|
|
20240412,152100,200602415,4200,4200,4200,4200,0
|
|
20240412,152000,200602415,4200,4200,4200,4200,0
|
|
20240412,151900,200602415,4200,4200,4200,4200,81
|
|
20240412,151800,200262215,4200,4200,4205,4200,2144
|
|
20240412,151700,191257400,4205,4205,4205,4205,108
|
|
20240412,151600,190803260,4205,4210,4210,4205,246
|
|
20240412,151500,189768230,4210,4220,4220,4210,1850
|
|
20240412,151400,181971085,4225,4225,4230,4225,63
|
|
20240412,151300,181704880,4225,4225,4230,4225,44
|
|
20240412,151200,181518975,4225,4230,4230,4225,640
|
|
20240412,151100,178812040,4230,4230,4230,4230,1
|
|
20240412,151000,178807810,4235,4235,4235,4235,1
|
|
20240412,150900,178803575,4235,4240,4240,4235,475
|
|
20240412,150800,176791945,4250,4250,4250,4250,1
|
|
20240412,150700,176787695,4230,4230,4230,4230,54
|
|
20240412,150600,176559275,4235,4240,4240,4235,1584
|
|
20240412,150500,169851030,4235,4235,4235,4235,0
|
|
20240412,150400,169851030,4235,4235,4235,4235,40
|
|
20240412,150300,169681630,4235,4235,4235,4235,81
|
|
20240412,150200,169338595,4235,4250,4250,4235,123
|
|
20240412,150100,168817300,4250,4250,4250,4250,1
|
|
20240412,150000,168813050,4245,4245,4245,4245,1
|
|
20240412,145900,168808805,4245,4245,4245,4245,0
|
|
20240412,145800,168808805,4245,4245,4245,4240,79
|
|
20240412,145700,168473835,4255,4255,4255,4255,0
|
|
20240412,145600,168473835,4255,4250,4255,4250,199
|
|
20240412,145500,167627300,4245,4245,4245,4245,0
|
|
20240412,145400,167627300,4245,4245,4245,4245,0
|
|
20240412,145300,167627300,4245,4255,4255,4245,2095
|
|
20240412,145200,158724690,4255,4255,4255,4255,0
|
|
20240412,145100,158724690,4255,4255,4255,4255,10
|
|
20240412,145000,158682140,4250,4250,4250,4250,200
|
|
20240412,144900,157832140,4250,4250,4250,4250,0
|
|
20240412,144800,157832140,4250,4250,4250,4250,0
|
|
20240412,144700,157832140,4250,4250,4250,4250,0
|
|
20240412,144600,157832140,4250,4250,4250,4250,0
|
|
20240412,144500,157832140,4250,4250,4250,4250,0
|
|
20240412,144400,157832140,4250,4250,4250,4250,0
|
|
20240412,144300,157832140,4250,4250,4250,4250,0
|
|
20240412,144200,157832140,4250,4250,4250,4250,0
|
|
20240412,144100,157832140,4250,4250,4250,4250,0
|
|
20240412,144000,157832140,4250,4250,4250,4250,0
|
|
20240412,143900,157832140,4250,4250,4250,4250,5
|
|
20240412,143800,157810890,4260,4260,4260,4260,0
|
|
20240412,143700,157810890,4260,4260,4260,4260,1
|
|
20240412,143600,157806630,4260,4260,4260,4260,0
|
|
20240412,143500,157806630,4260,4260,4260,4260,71
|
|
20240412,143400,157504170,4255,4255,4255,4255,0
|
|
20240412,143300,157504170,4255,4255,4255,4255,0
|
|
20240412,143200,157504170,4255,4255,4255,4255,0
|
|
20240412,143100,157504170,4255,4255,4255,4255,1
|
|
20240412,143000,157499915,4250,4250,4250,4250,543
|
|
20240412,142900,155192165,4250,4250,4250,4250,0
|
|
20240412,142800,155192165,4250,4250,4250,4250,0
|
|
20240412,142700,155192165,4250,4250,4250,4250,0
|
|
20240412,142600,155192165,4250,4255,4255,4250,111
|
|
20240412,142500,154720410,4260,4260,4260,4260,0
|
|
20240412,142400,154720410,4260,4260,4260,4260,4
|
|
20240412,142300,154703370,4255,4255,4255,4255,43
|
|
20240412,142200,154520405,4255,4255,4255,4255,0
|
|
20240412,142100,154520405,4255,4255,4255,4255,652
|
|
20240412,142000,151746145,4260,4260,4260,4260,10
|
|
20240412,141900,151703545,4260,4260,4260,4260,0
|
|
20240412,141800,151703545,4260,4260,4260,4260,371
|
|
20240412,141700,150123085,4260,4260,4260,4260,251
|
|
20240412,141600,149053825,4260,4260,4260,4260,0
|
|
20240412,141500,149053825,4260,4260,4260,4260,0
|
|
20240412,141400,149053825,4260,4260,4260,4260,0
|
|
20240412,141300,149053825,4260,4260,4260,4260,0
|
|
20240412,141200,149053825,4260,4270,4270,4260,912
|
|
20240412,141100,145168685,4270,4270,4270,4270,50
|
|
20240412,141000,144955185,4260,4260,4260,4260,0
|
|
20240412,140900,144955185,4260,4260,4260,4260,115
|
|
20240412,140800,144465285,4260,4260,4260,4260,0
|
|
20240412,140700,144465285,4260,4260,4260,4260,1
|
|
20240412,140600,144461025,4265,4265,4265,4265,42
|
|
20240412,140500,144281895,4260,4260,4260,4260,100
|
|
20240412,140400,143855895,4260,4260,4260,4260,162
|
|
20240412,140300,143165775,4260,4260,4260,4260,0
|
|
20240412,140200,143165775,4260,4260,4260,4260,0
|
|
20240412,140100,143165775,4260,4265,4265,4260,174
|
|
20240412,140000,142424525,4270,4270,4270,4270,0
|
|
20240412,135900,142424525,4270,4270,4270,4270,23
|
|
20240412,135800,142326315,4270,4270,4270,4270,0
|
|
20240412,135700,142326315,4270,4270,4270,4270,10
|
|
20240412,135600,142283615,4270,4270,4270,4270,0
|
|
20240412,135500,142283615,4270,4270,4270,4270,0
|
|
20240412,135400,142283615,4270,4270,4270,4270,0
|
|
20240412,135300,142283615,4270,4270,4270,4270,1
|
|
20240412,135200,142279345,4270,4270,4270,4270,1
|
|
20240412,135100,142275075,4270,4270,4270,4270,0
|
|
20240412,135000,142275075,4270,4270,4270,4270,0
|
|
20240412,134900,142275075,4270,4270,4270,4270,384
|
|
20240412,134800,140635395,4270,4270,4270,4270,0
|
|
20240412,134700,140635395,4270,4270,4270,4270,0
|
|
20240412,134600,140635395,4270,4270,4270,4270,1
|
|
20240412,134500,140631125,4260,4260,4260,4260,0
|
|
20240412,134400,140631125,4260,4270,4270,4260,154
|
|
20240412,134300,139975075,4255,4255,4255,4255,0
|
|
20240412,134200,139975075,4255,4255,4255,4255,0
|
|
20240412,134100,139975075,4255,4265,4265,4255,164
|
|
20240412,134000,139276655,4270,4270,4270,4270,1
|
|
20240412,133900,139272385,4265,4265,4265,4265,0
|
|
20240412,133800,139272385,4265,4265,4265,4265,15
|
|
20240412,133700,139208410,4265,4265,4265,4265,307
|
|
20240412,133600,137899055,4295,4295,4295,4295,0
|
|
20240412,133500,137899055,4295,4295,4295,4295,0
|
|
20240412,133400,137899055,4295,4295,4295,4295,0
|
|
20240412,133300,137899055,4295,4295,4295,4295,0
|
|
20240412,133200,137899055,4295,4295,4295,4295,0
|
|
20240412,133100,137899055,4295,4295,4295,4295,0
|
|
20240412,133000,137899055,4295,4295,4295,4295,0
|
|
20240412,132900,137899055,4295,4290,4295,4290,104
|
|
20240412,132800,137452720,4290,4290,4290,4290,0
|
|
20240412,132700,137452720,4290,4290,4290,4290,0
|
|
20240412,132600,137452720,4290,4290,4290,4290,2
|
|
20240412,132500,137444140,4290,4290,4290,4290,46
|
|
20240412,132400,137246800,4260,4275,4275,4260,2018
|
|
20240412,132300,128639355,4300,4300,4300,4300,0
|
|
20240412,132200,128639355,4300,4300,4300,4300,0
|
|
20240412,132100,128639355,4300,4300,4300,4300,0
|
|
20240412,132000,128639355,4300,4300,4300,4300,0
|
|
20240412,131900,128639355,4300,4300,4300,4300,0
|
|
20240412,131800,128639355,4300,4300,4300,4300,0
|
|
20240412,131700,128639355,4300,4300,4300,4300,0
|
|
20240412,131600,128639355,4300,4300,4300,4300,0
|
|
20240412,131500,128639355,4300,4300,4300,4300,0
|
|
20240412,131400,128639355,4300,4300,4300,4300,0
|
|
20240412,131300,128639355,4300,4300,4300,4300,0
|
|
20240412,131200,128639355,4300,4300,4300,4300,0
|
|
20240412,131100,128639355,4300,4295,4300,4295,50
|
|
20240412,131000,128424495,4300,4295,4300,4295,41
|
|
20240412,130900,128248335,4280,4295,4295,4280,489
|
|
20240412,130800,126153675,4290,4280,4290,4280,154
|
|
20240412,130700,125494515,4280,4280,4280,4280,0
|
|
20240412,130600,125494515,4280,4280,4280,4280,0
|
|
20240412,130500,125494515,4280,4285,4285,4280,1000
|
|
20240412,130400,121214075,4340,4340,4340,4340,0
|
|
20240412,130300,121214075,4340,4340,4340,4340,0
|
|
20240412,130200,121214075,4340,4340,4340,4340,0
|
|
20240412,130100,121214075,4340,4340,4340,4340,0
|
|
20240412,130000,121214075,4340,4340,4340,4340,11
|
|
20240412,125900,121166335,4340,4340,4340,4340,0
|
|
20240412,125800,121166335,4340,4340,4340,4340,19
|
|
20240412,125700,121083875,4340,4340,4340,4340,0
|
|
20240412,125600,121083875,4340,4340,4340,4340,0
|
|
20240412,125500,121083875,4340,4340,4340,4340,0
|
|
20240412,125400,121083875,4340,4340,4340,4340,0
|
|
20240412,125300,121083875,4340,4320,4340,4320,406
|
|
20240412,125200,119329835,4335,4295,4335,4295,490
|
|
20240412,125100,117220345,4295,4295,4295,4295,0
|
|
20240412,125000,117220345,4295,4290,4295,4290,4
|
|
20240412,124900,117203175,4280,4345,4345,4280,497
|
|
20240412,124800,115068005,4415,4415,4415,4415,0
|
|
20240412,124700,115068005,4415,4415,4415,4415,0
|
|
20240412,124600,115068005,4415,4415,4415,4415,0
|
|
20240412,124500,115068005,4415,4415,4415,4415,0
|
|
20240412,124400,115068005,4415,4415,4415,4415,0
|
|
20240412,124300,115068005,4415,4415,4415,4415,0
|
|
20240412,124200,115068005,4415,4390,4415,4390,489
|
|
20240412,124100,112918855,4390,4400,4400,4390,623
|
|
20240412,124000,110181340,4460,4390,4460,4390,897
|
|
20240412,123900,106197815,4390,4365,4390,4365,131
|
|
20240412,123800,105624695,4360,4310,4360,4310,2204
|
|
20240412,123700,96073975,4310,4310,4310,4310,0
|
|
20240412,123600,96073975,4310,4310,4310,4310,0
|
|
20240412,123500,96073975,4310,4310,4310,4310,0
|
|
20240412,123400,96073975,4310,4310,4310,4310,0
|
|
20240412,123300,96073975,4310,4310,4310,4310,0
|
|
20240412,123200,96073975,4310,4310,4310,4310,0
|
|
20240412,123100,96073975,4310,4310,4310,4310,10
|
|
20240412,123000,96030875,4310,4310,4310,4310,0
|
|
20240412,122900,96030875,4310,4310,4310,4310,0
|
|
20240412,122800,96030875,4310,4310,4310,4310,0
|
|
20240412,122700,96030875,4310,4290,4310,4290,25
|
|
20240412,122600,95923385,4290,4305,4305,4290,235
|
|
20240412,122500,94912515,4300,4300,4300,4300,0
|
|
20240412,122400,94912515,4300,4305,4305,4300,161
|
|
20240412,122300,94219435,4300,4300,4300,4300,0
|
|
20240412,122200,94219435,4300,4300,4300,4300,0
|
|
20240412,122100,94219435,4300,4300,4300,4300,0
|
|
20240412,122000,94219435,4300,4300,4300,4300,0
|
|
20240412,121900,94219435,4300,4300,4300,4300,0
|
|
20240412,121800,94219435,4300,4300,4300,4300,0
|
|
20240412,121700,94219435,4300,4300,4300,4300,0
|
|
20240412,121600,94219435,4300,4300,4300,4300,2
|
|
20240412,121500,94210835,4300,4305,4305,4300,72
|
|
20240412,121400,93901225,4310,4310,4310,4310,2
|
|
20240412,121300,93892605,4315,4315,4315,4315,0
|
|
20240412,121200,93892605,4315,4315,4315,4315,0
|
|
20240412,121100,93892605,4315,4315,4315,4315,0
|
|
20240412,121000,93892605,4315,4315,4315,4315,0
|
|
20240412,120900,93892605,4315,4315,4315,4315,0
|
|
20240412,120800,93892605,4315,4315,4315,4315,0
|
|
20240412,120700,93892605,4315,4315,4315,4315,0
|
|
20240412,120600,93892605,4315,4315,4315,4315,0
|
|
20240412,120500,93892605,4315,4315,4315,4315,0
|
|
20240412,120400,93892605,4315,4315,4315,4315,0
|
|
20240412,120300,93892605,4315,4315,4315,4315,1
|
|
20240412,120200,93888290,4315,4315,4315,4315,1
|
|
20240412,120100,93883975,4315,4315,4315,4315,0
|
|
20240412,120000,93883975,4315,4315,4315,4315,5
|
|
20240412,115900,93862400,4295,4295,4295,4295,521
|
|
20240412,115800,91624705,4295,4295,4295,4295,0
|
|
20240412,115700,91624705,4295,4295,4295,4295,454
|
|
20240412,115600,89674775,4295,4295,4295,4295,4
|
|
20240412,115500,89657595,4310,4310,4310,4310,0
|
|
20240412,115400,89657595,4310,4310,4310,4310,0
|
|
20240412,115300,89657595,4310,4310,4310,4310,0
|
|
20240412,115200,89657595,4310,4310,4310,4310,11
|
|
20240412,115100,89610185,4315,4315,4315,4315,0
|
|
20240412,115000,89610185,4315,4315,4315,4315,0
|
|
20240412,114900,89610185,4315,4315,4315,4315,0
|
|
20240412,114800,89610185,4315,4315,4315,4315,0
|
|
20240412,114700,89610185,4315,4315,4315,4315,0
|
|
20240412,114600,89610185,4315,4315,4315,4315,0
|
|
20240412,114500,89610185,4315,4315,4315,4315,0
|
|
20240412,114400,89610185,4315,4315,4315,4315,0
|
|
20240412,114300,89610185,4315,4315,4315,4315,0
|
|
20240412,114200,89610185,4315,4315,4315,4315,0
|
|
20240412,114100,89610185,4315,4315,4315,4315,0
|
|
20240412,114000,89610185,4315,4315,4315,4315,0
|
|
20240412,113900,89610185,4315,4315,4315,4315,0
|
|
20240412,113800,89610185,4315,4315,4315,4315,0
|
|
20240412,113700,89610185,4315,4315,4315,4315,0
|
|
20240412,113600,89610185,4315,4315,4315,4315,1
|
|
20240412,113500,89605870,4315,4315,4315,4315,0
|
|
20240412,113400,89605870,4315,4315,4315,4315,0
|
|
20240412,113300,89605870,4315,4315,4315,4315,0
|
|
20240412,113200,89605870,4315,4315,4315,4315,0
|
|
20240412,113100,89605870,4315,4315,4315,4315,0
|
|
20240412,113000,89605870,4315,4315,4315,4315,0
|
|
20240412,112900,89605870,4315,4315,4315,4315,0
|
|
20240412,112800,89605870,4315,4315,4315,4315,0
|
|
20240412,112700,89605870,4315,4315,4315,4315,0
|
|
20240412,112600,89605870,4315,4315,4315,4315,0
|
|
20240412,112500,89605870,4315,4315,4315,4315,0
|
|
20240412,112400,89605870,4315,4315,4315,4315,0
|
|
20240412,112300,89605870,4315,4315,4315,4315,0
|
|
20240412,112200,89605870,4315,4315,4315,4315,0
|
|
20240412,112100,89605870,4315,4315,4315,4315,0
|
|
20240412,112000,89605870,4315,4315,4315,4315,0
|
|
20240412,111900,89605870,4315,4315,4315,4315,0
|
|
20240412,111800,89605870,4315,4315,4315,4315,0
|
|
20240412,111700,89605870,4315,4315,4315,4315,0
|
|
20240412,111600,89605870,4315,4315,4315,4315,0
|
|
20240412,111500,89605870,4315,4315,4315,4315,0
|
|
20240412,111400,89605870,4315,4315,4315,4315,0
|
|
20240412,111300,89605870,4315,4315,4315,4315,13
|
|
20240412,111200,89549775,4315,4315,4315,4315,0
|
|
20240412,111100,89549775,4315,4315,4315,4315,0
|
|
20240412,111000,89549775,4315,4315,4315,4315,0
|
|
20240412,110900,89549775,4315,4315,4315,4315,1
|
|
20240412,110800,89545460,4320,4325,4325,4320,2
|
|
20240412,110700,89536815,4325,4325,4325,4325,3
|
|
20240412,110600,89523840,4285,4285,4285,4285,0
|
|
20240412,110500,89523840,4285,4285,4285,4285,0
|
|
20240412,110400,89523840,4285,4285,4285,4285,24
|
|
20240412,110300,89421000,4275,4260,4275,4260,554
|
|
20240412,110200,87060420,4255,4255,4255,4255,0
|
|
20240412,110100,87060420,4255,4265,4265,4255,671
|
|
20240412,110000,84200985,4270,4270,4270,4270,199
|
|
20240412,105900,83351255,4275,4275,4275,4275,21
|
|
20240412,105800,83261480,4275,4275,4275,4275,0
|
|
20240412,105700,83261480,4275,4285,4285,4275,468
|
|
20240412,105600,81260345,4290,4305,4305,4290,35
|
|
20240412,105500,81110065,4305,4305,4305,4305,0
|
|
20240412,105400,81110065,4305,4305,4305,4305,0
|
|
20240412,105300,81110065,4305,4305,4305,4305,1
|
|
20240412,105200,81105760,4290,4290,4290,4290,0
|
|
20240412,105100,81105760,4290,4290,4290,4290,53
|
|
20240412,105000,80878390,4280,4285,4285,4280,242
|
|
20240412,104900,79842570,4285,4330,4330,4285,1210
|
|
20240412,104800,74652875,4285,4300,4300,4285,400
|
|
20240412,104700,72934910,4330,4330,4330,4330,0
|
|
20240412,104600,72934910,4330,4330,4330,4330,0
|
|
20240412,104500,72934910,4330,4330,4330,4330,0
|
|
20240412,104400,72934910,4330,4330,4330,4330,0
|
|
20240412,104300,72934910,4330,4330,4330,4330,0
|
|
20240412,104200,72934910,4330,4300,4330,4300,305
|
|
20240412,104100,71623260,4335,4335,4335,4335,0
|
|
20240412,104000,71623260,4335,4335,4335,4335,2
|
|
20240412,103900,71614590,4340,4340,4340,4340,10
|
|
20240412,103800,71571190,4310,4295,4310,4295,548
|
|
20240412,103700,69217055,4295,4295,4295,4295,0
|
|
20240412,103600,69217055,4295,4290,4295,4285,55
|
|
20240412,103500,68981325,4290,4290,4290,4290,0
|
|
20240412,103400,68981325,4290,4290,4290,4290,10
|
|
20240412,103300,68938425,4295,4295,4295,4295,0
|
|
20240412,103200,68938425,4295,4295,4295,4295,16
|
|
20240412,103100,68869705,4285,4290,4290,4285,51
|
|
20240412,103000,68651090,4285,4295,4295,4285,43
|
|
20240412,102900,68466800,4300,4300,4300,4300,0
|
|
20240412,102800,68466800,4300,4300,4300,4300,21
|
|
20240412,102700,68376500,4300,4300,4300,4300,0
|
|
20240412,102600,68376500,4300,4300,4300,4300,0
|
|
20240412,102500,68376500,4300,4300,4300,4300,0
|
|
20240412,102400,68376500,4300,4300,4300,4300,19
|
|
20240412,102300,68294800,4300,4300,4300,4300,0
|
|
20240412,102200,68294800,4300,4300,4300,4300,0
|
|
20240412,102100,68294800,4300,4300,4300,4300,0
|
|
20240412,102000,68294800,4300,4300,4300,4300,3
|
|
20240412,101900,68281900,4305,4305,4305,4305,0
|
|
20240412,101800,68281900,4305,4295,4305,4295,19
|
|
20240412,101700,68200265,4295,4300,4300,4295,280
|
|
20240412,101600,66996300,4300,4300,4300,4300,0
|
|
20240412,101500,66996300,4300,4300,4300,4300,5
|
|
20240412,101400,66974800,4300,4300,4300,4300,0
|
|
20240412,101300,66974800,4300,4300,4300,4300,10
|
|
20240412,101200,66931800,4300,4300,4300,4300,2
|
|
20240412,101100,66923200,4300,4300,4300,4300,21
|
|
20240412,101000,66832900,4300,4300,4300,4300,1
|
|
20240412,100900,66828600,4340,4340,4340,4340,0
|
|
20240412,100800,66828600,4340,4335,4340,4335,10
|
|
20240412,100700,66785235,4340,4340,4340,4340,0
|
|
20240412,100600,66785235,4340,4340,4340,4340,8
|
|
20240412,100500,66750515,4340,4340,4340,4340,6
|
|
20240412,100400,66724475,4345,4345,4345,4345,5
|
|
20240412,100300,66702750,4345,4345,4345,4345,40
|
|
20240412,100200,66528950,4345,4345,4345,4345,40
|
|
20240412,100100,66355150,4345,4345,4345,4345,0
|
|
20240412,100000,66355150,4345,4345,4345,4345,0
|
|
20240412,095900,66355150,4345,4345,4345,4345,0
|
|
20240412,095800,66355150,4345,4330,4345,4330,2
|
|
20240412,095700,66346475,4350,4350,4350,4350,1
|
|
20240412,095600,66342125,4350,4350,4350,4350,2
|
|
20240412,095500,66333425,4345,4345,4345,4345,12
|
|
20240412,095400,66281285,4345,4340,4345,4340,24
|
|
20240412,095300,66177075,4345,4345,4345,4345,0
|
|
20240412,095200,66177075,4345,4345,4345,4340,88
|
|
20240412,095100,65794865,4295,4350,4350,4295,1091
|
|
20240412,095000,61085050,4340,4340,4340,4340,0
|
|
20240412,094900,61085050,4340,4340,4340,4340,0
|
|
20240412,094800,61085050,4340,4350,4350,4340,18
|
|
20240412,094700,61006760,4350,4350,4350,4350,0
|
|
20240412,094600,61006760,4350,4350,4350,4350,0
|
|
20240412,094500,61006760,4350,4350,4350,4350,0
|
|
20240412,094400,61006760,4350,4350,4350,4350,0
|
|
20240412,094300,61006760,4350,4345,4350,4345,12
|
|
20240412,094200,60954585,4345,4330,4345,4330,63
|
|
20240412,094100,60681340,4325,4315,4325,4315,65
|
|
20240412,094000,60400655,4315,4315,4315,4315,0
|
|
20240412,093900,60400655,4315,4315,4315,4315,0
|
|
20240412,093800,60400655,4315,4315,4315,4315,30
|
|
20240412,093700,60271205,4320,4320,4320,4320,0
|
|
20240412,093600,60271205,4320,4305,4320,4305,48
|
|
20240412,093500,60064340,4310,4315,4315,4310,86
|
|
20240412,093400,59693635,4335,4335,4335,4335,0
|
|
20240412,093300,59693635,4335,4310,4335,4305,57
|
|
20240412,093200,59447395,4310,4330,4330,4310,214
|
|
20240412,093100,58524875,4330,4330,4330,4330,0
|
|
20240412,093000,58524875,4330,4330,4330,4330,0
|
|
20240412,092900,58524875,4330,4330,4330,4330,0
|
|
20240412,092800,58524875,4330,4330,4330,4330,10
|
|
20240412,092700,58481575,4330,4330,4330,4330,100
|
|
20240412,092600,58048575,4310,4310,4310,4310,2
|
|
20240412,092500,58039955,4320,4325,4330,4320,720
|
|
20240412,092400,54928135,4310,4310,4310,4310,0
|
|
20240412,092300,54928135,4310,4330,4330,4310,568
|
|
20240412,092200,52477095,4330,4395,4395,4315,669
|
|
20240412,092100,49585725,4345,4300,4460,4300,587
|
|
20240412,092000,47040790,4300,4260,4300,4260,591
|
|
20240412,091900,44521950,4280,4285,4285,4245,1689
|
|
20240412,091800,37320635,4285,4260,4285,4255,158
|
|
20240412,091700,36646055,4240,4270,4285,4240,658
|
|
20240412,091600,33833470,4270,4265,4270,4265,72
|
|
20240412,091500,33526220,4230,4250,4250,4230,1082
|
|
20240412,091400,28939005,4270,4270,4270,4270,120
|
|
20240412,091300,28426605,4270,4270,4270,4270,5
|
|
20240412,091200,28405255,4240,4240,4240,4240,749
|
|
20240412,091100,25229495,4240,4270,4270,4240,81
|
|
20240412,091000,24885125,4250,4250,4250,4230,3244
|
|
20240412,090900,11134015,4250,4310,4310,4250,951
|
|
20240412,090800,7056980,4315,4320,4320,4315,16
|
|
20240412,090700,6987935,4320,4325,4325,4315,77
|
|
20240412,090600,6655515,4330,4330,4330,4330,0
|
|
20240412,090500,6655515,4330,4335,4335,4330,42
|
|
20240412,090400,6473450,4335,4345,4345,4335,24
|
|
20240412,090300,6369360,4350,4350,4350,4350,10
|
|
20240412,090200,6325860,4350,4460,4460,4350,1276
|
|
20240412,090100,713635,4460,4460,4495,4460,10
|
|
20240412,090000,669000,4460,4460,4460,4460,150
|