644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194100,88096060,4260,4260,4260,4260,1262
|
|
20240412,194000,88096060,4260,4260,4260,4260,0
|
|
20240412,193900,88096060,4260,4260,4260,4260,0
|
|
20240412,193800,88096060,4260,4260,4260,4260,0
|
|
20240412,193700,88096060,4260,4260,4260,4260,0
|
|
20240412,193600,88096060,4260,4260,4260,4260,0
|
|
20240412,193500,88096060,4260,4260,4260,4260,0
|
|
20240412,193400,88096060,4260,4260,4260,4260,0
|
|
20240412,193300,88096060,4260,4260,4260,4260,0
|
|
20240412,193200,88096060,4260,4260,4260,4260,0
|
|
20240412,193100,88096060,4260,4260,4260,4260,0
|
|
20240412,193000,88096060,4260,4260,4260,4260,0
|
|
20240412,192900,88096060,4260,4260,4260,4260,0
|
|
20240412,192800,88096060,4260,4260,4260,4260,0
|
|
20240412,192700,88096060,4260,4260,4260,4260,0
|
|
20240412,192600,88096060,4260,4260,4260,4260,0
|
|
20240412,192500,88096060,4260,4260,4260,4260,0
|
|
20240412,192400,88096060,4260,4260,4260,4260,0
|
|
20240412,192300,88096060,4260,4260,4260,4260,0
|
|
20240412,192200,88096060,4260,4260,4260,4260,0
|
|
20240412,192100,88096060,4260,4260,4260,4260,0
|
|
20240412,192000,88096060,4260,4260,4260,4260,0
|
|
20240412,191900,88096060,4260,4260,4260,4260,0
|
|
20240412,191800,88096060,4260,4260,4260,4260,0
|
|
20240412,191700,88096060,4260,4260,4260,4260,0
|
|
20240412,191600,88096060,4260,4260,4260,4260,0
|
|
20240412,191500,88096060,4260,4260,4260,4260,0
|
|
20240412,191400,88096060,4260,4260,4260,4260,0
|
|
20240412,191300,88096060,4260,4260,4260,4260,0
|
|
20240412,191200,88096060,4260,4260,4260,4260,0
|
|
20240412,191100,88096060,4260,4260,4260,4260,1262
|
|
20240412,191000,88096060,4260,4260,4260,4260,0
|
|
20240412,190900,88096060,4260,4260,4260,4260,0
|
|
20240412,190800,88096060,4260,4260,4260,4260,0
|
|
20240412,190700,88096060,4260,4260,4260,4260,0
|
|
20240412,190600,88096060,4260,4260,4260,4260,0
|
|
20240412,190500,88096060,4260,4260,4260,4260,0
|
|
20240412,190400,88096060,4260,4260,4260,4260,0
|
|
20240412,190300,88096060,4260,4260,4260,4260,0
|
|
20240412,190200,88096060,4260,4260,4260,4260,0
|
|
20240412,190100,88096060,4260,4260,4260,4260,0
|
|
20240412,190000,88096060,4260,4260,4260,4260,0
|
|
20240412,185900,88096060,4260,4260,4260,4260,0
|
|
20240412,185800,88096060,4260,4260,4260,4260,0
|
|
20240412,185700,88096060,4260,4260,4260,4260,0
|
|
20240412,185600,88096060,4260,4260,4260,4260,0
|
|
20240412,185500,88096060,4260,4260,4260,4260,0
|
|
20240412,185400,88096060,4260,4260,4260,4260,0
|
|
20240412,185300,88096060,4260,4260,4260,4260,0
|
|
20240412,185200,88096060,4260,4260,4260,4260,0
|
|
20240412,185100,88096060,4260,4260,4260,4260,0
|
|
20240412,185000,88096060,4260,4260,4260,4260,0
|
|
20240412,184900,88096060,4260,4260,4260,4260,0
|
|
20240412,184800,88096060,4260,4260,4260,4260,0
|
|
20240412,184700,88096060,4260,4260,4260,4260,0
|
|
20240412,184600,88096060,4260,4260,4260,4260,0
|
|
20240412,184500,88096060,4260,4260,4260,4260,0
|
|
20240412,184400,88096060,4260,4260,4260,4260,0
|
|
20240412,184300,88096060,4260,4260,4260,4260,0
|
|
20240412,184200,88096060,4260,4260,4260,4260,0
|
|
20240412,184100,88096060,4260,4260,4260,4260,1262
|
|
20240412,184000,88096060,4260,4260,4260,4260,0
|
|
20240412,183900,88096060,4260,4260,4260,4260,0
|
|
20240412,183800,88096060,4260,4260,4260,4260,0
|
|
20240412,183700,88096060,4260,4260,4260,4260,0
|
|
20240412,183600,88096060,4260,4260,4260,4260,0
|
|
20240412,183500,88096060,4260,4260,4260,4260,0
|
|
20240412,183400,88096060,4260,4260,4260,4260,0
|
|
20240412,183300,88096060,4260,4260,4260,4260,0
|
|
20240412,183200,88096060,4260,4260,4260,4260,0
|
|
20240412,183100,88096060,4260,4260,4260,4260,0
|
|
20240412,183000,88096060,4260,4260,4260,4260,0
|
|
20240412,182900,88096060,4260,4260,4260,4260,0
|
|
20240412,182800,88096060,4260,4260,4260,4260,0
|
|
20240412,182700,88096060,4260,4260,4260,4260,0
|
|
20240412,182600,88096060,4260,4260,4260,4260,0
|
|
20240412,182500,88096060,4260,4260,4260,4260,0
|
|
20240412,182400,88096060,4260,4260,4260,4260,0
|
|
20240412,182300,88096060,4260,4260,4260,4260,0
|
|
20240412,182200,88096060,4260,4260,4260,4260,0
|
|
20240412,182100,88096060,4260,4260,4260,4260,0
|
|
20240412,182000,88096060,4260,4260,4260,4260,0
|
|
20240412,181900,88096060,4260,4260,4260,4260,0
|
|
20240412,181800,88096060,4260,4260,4260,4260,0
|
|
20240412,181700,88096060,4260,4260,4260,4260,0
|
|
20240412,181600,88096060,4260,4260,4260,4260,0
|
|
20240412,181500,88096060,4260,4260,4260,4260,0
|
|
20240412,181400,88096060,4260,4260,4260,4260,0
|
|
20240412,181300,88096060,4260,4260,4260,4260,0
|
|
20240412,181200,88096060,4260,4260,4260,4260,0
|
|
20240412,181100,88096060,4260,4260,4260,4260,1262
|
|
20240412,181000,88096060,4260,4260,4260,4260,0
|
|
20240412,180900,88096060,4260,4260,4260,4260,0
|
|
20240412,180800,88096060,4260,4260,4260,4260,0
|
|
20240412,180700,88096060,4260,4260,4260,4260,0
|
|
20240412,180600,88096060,4260,4260,4260,4260,0
|
|
20240412,180500,88096060,4260,4260,4260,4260,0
|
|
20240412,180400,88096060,4260,4260,4260,4260,0
|
|
20240412,180300,88096060,4260,4260,4260,4260,0
|
|
20240412,180200,88096060,4260,4260,4260,4260,0
|
|
20240412,180100,88096060,4260,4260,4260,4260,0
|
|
20240412,180000,88096060,4260,4260,4260,4260,0
|
|
20240412,175900,88096060,4260,4260,4260,4260,0
|
|
20240412,175800,88096060,4260,4260,4260,4260,0
|
|
20240412,175700,88096060,4260,4260,4260,4260,0
|
|
20240412,175600,88096060,4260,4260,4260,4260,0
|
|
20240412,175500,88096060,4260,4260,4260,4260,0
|
|
20240412,175400,88096060,4260,4260,4260,4260,0
|
|
20240412,175300,88096060,4260,4260,4260,4260,0
|
|
20240412,175200,88096060,4260,4260,4260,4260,0
|
|
20240412,175100,88096060,4260,4260,4260,4260,0
|
|
20240412,175000,88096060,4260,4260,4260,4260,0
|
|
20240412,174900,88096060,4260,4260,4260,4260,0
|
|
20240412,174800,88096060,4260,4260,4260,4260,0
|
|
20240412,174700,88096060,4260,4260,4260,4260,0
|
|
20240412,174600,88096060,4260,4260,4260,4260,0
|
|
20240412,174500,88096060,4260,4260,4260,4260,0
|
|
20240412,174400,88096060,4260,4260,4260,4260,0
|
|
20240412,174300,88096060,4260,4260,4260,4260,0
|
|
20240412,174200,88096060,4260,4260,4260,4260,0
|
|
20240412,174100,88096060,4260,4260,4260,4260,1262
|
|
20240412,174000,88096060,4260,4260,4260,4260,0
|
|
20240412,173900,88096060,4260,4260,4260,4260,0
|
|
20240412,173800,88096060,4260,4260,4260,4260,0
|
|
20240412,173700,88096060,4260,4260,4260,4260,0
|
|
20240412,173600,88096060,4260,4260,4260,4260,0
|
|
20240412,173500,88096060,4260,4260,4260,4260,0
|
|
20240412,173400,88096060,4260,4260,4260,4260,0
|
|
20240412,173300,88096060,4260,4260,4260,4260,0
|
|
20240412,173200,88096060,4260,4260,4260,4260,0
|
|
20240412,173100,88096060,4260,4260,4260,4260,0
|
|
20240412,173000,88096060,4260,4260,4260,4260,0
|
|
20240412,172900,88096060,4260,4260,4260,4260,0
|
|
20240412,172800,88096060,4260,4260,4260,4260,0
|
|
20240412,172700,88096060,4260,4260,4260,4260,0
|
|
20240412,172600,88096060,4260,4260,4260,4260,0
|
|
20240412,172500,88096060,4260,4260,4260,4260,0
|
|
20240412,172400,88096060,4260,4260,4260,4260,0
|
|
20240412,172300,88096060,4260,4260,4260,4260,0
|
|
20240412,172200,88096060,4260,4260,4260,4260,0
|
|
20240412,172100,88096060,4260,4260,4260,4260,0
|
|
20240412,172000,88096060,4260,4260,4260,4260,0
|
|
20240412,171900,88096060,4260,4260,4260,4260,0
|
|
20240412,171800,88096060,4260,4260,4260,4260,0
|
|
20240412,171700,88096060,4260,4260,4260,4260,0
|
|
20240412,171600,88096060,4260,4260,4260,4260,0
|
|
20240412,171500,88096060,4260,4260,4260,4260,0
|
|
20240412,171400,88096060,4260,4260,4260,4260,0
|
|
20240412,171300,88096060,4260,4260,4260,4260,0
|
|
20240412,171200,88096060,4260,4260,4260,4260,0
|
|
20240412,171100,88096060,4260,4260,4260,4260,1262
|
|
20240412,171000,88096060,4260,4260,4260,4260,0
|
|
20240412,170900,88096060,4260,4260,4260,4260,0
|
|
20240412,170800,88096060,4260,4260,4260,4260,0
|
|
20240412,170700,88096060,4260,4260,4260,4260,0
|
|
20240412,170600,88096060,4260,4260,4260,4260,0
|
|
20240412,170500,88096060,4260,4260,4260,4260,0
|
|
20240412,170400,88096060,4260,4260,4260,4260,0
|
|
20240412,170300,88096060,4260,4260,4260,4260,0
|
|
20240412,170200,88096060,4260,4260,4260,4260,0
|
|
20240412,170100,88096060,4260,4260,4260,4260,0
|
|
20240412,170000,88096060,4260,4260,4260,4260,0
|
|
20240412,165900,88096060,4260,4260,4260,4260,0
|
|
20240412,165800,88096060,4260,4260,4260,4260,0
|
|
20240412,165700,88096060,4260,4260,4260,4260,0
|
|
20240412,165600,88096060,4260,4260,4260,4260,0
|
|
20240412,165500,88096060,4260,4260,4260,4260,0
|
|
20240412,165400,88096060,4260,4260,4260,4260,0
|
|
20240412,165300,88096060,4260,4260,4260,4260,0
|
|
20240412,165200,88096060,4260,4260,4260,4260,0
|
|
20240412,165100,88096060,4260,4260,4260,4260,0
|
|
20240412,165000,88096060,4260,4260,4260,4260,0
|
|
20240412,164900,88096060,4260,4260,4260,4260,0
|
|
20240412,164800,88096060,4260,4260,4260,4260,0
|
|
20240412,164700,88096060,4260,4260,4260,4260,0
|
|
20240412,164600,88096060,4260,4260,4260,4260,0
|
|
20240412,164500,88096060,4260,4260,4260,4260,0
|
|
20240412,164400,88096060,4260,4260,4260,4260,0
|
|
20240412,164300,88096060,4260,4260,4260,4260,0
|
|
20240412,164200,88096060,4260,4260,4260,4260,0
|
|
20240412,164100,88096060,4260,4260,4260,4260,1262
|
|
20240412,164000,88096060,4260,4260,4260,4260,0
|
|
20240412,163900,88096060,4260,4260,4260,4260,0
|
|
20240412,163800,88096060,4260,4260,4260,4260,0
|
|
20240412,163700,88096060,4260,4260,4260,4260,0
|
|
20240412,163600,88096060,4260,4260,4260,4260,0
|
|
20240412,163500,88096060,4260,4260,4260,4260,0
|
|
20240412,163400,88096060,4260,4260,4260,4260,0
|
|
20240412,163300,88096060,4260,4260,4260,4260,0
|
|
20240412,163200,88096060,4260,4260,4260,4260,0
|
|
20240412,163100,88096060,4260,4260,4260,4260,0
|
|
20240412,163000,88096060,4260,4260,4260,4260,0
|
|
20240412,162900,88096060,4260,4260,4260,4260,0
|
|
20240412,162800,88096060,4260,4260,4260,4260,0
|
|
20240412,162700,88096060,4260,4260,4260,4260,0
|
|
20240412,162600,88096060,4260,4260,4260,4260,0
|
|
20240412,162500,88096060,4260,4260,4260,4260,0
|
|
20240412,162400,88096060,4260,4260,4260,4260,0
|
|
20240412,162300,88096060,4260,4260,4260,4260,0
|
|
20240412,162200,88096060,4260,4260,4260,4260,0
|
|
20240412,162100,88096060,4260,4260,4260,4260,0
|
|
20240412,162000,88096060,4260,4260,4260,4260,0
|
|
20240412,161900,88096060,4260,4260,4260,4260,0
|
|
20240412,161800,88096060,4260,4260,4260,4260,0
|
|
20240412,161700,88096060,4260,4260,4260,4260,0
|
|
20240412,161600,88096060,4260,4260,4260,4260,0
|
|
20240412,161500,88096060,4260,4260,4260,4260,0
|
|
20240412,161400,88096060,4260,4260,4260,4260,0
|
|
20240412,161300,88096060,4260,4260,4260,4260,0
|
|
20240412,161200,88096060,4260,4260,4260,4260,0
|
|
20240412,161100,88096060,4260,4260,4260,4260,1262
|
|
20240412,161000,88096060,4260,4260,4260,4260,0
|
|
20240412,160900,88096060,4260,4260,4260,4260,0
|
|
20240412,160800,88096060,4260,4260,4260,4260,0
|
|
20240412,160700,88096060,4260,4260,4260,4260,0
|
|
20240412,160600,88096060,4260,4260,4260,4260,0
|
|
20240412,160500,88096060,4260,4260,4260,4260,0
|
|
20240412,160400,88096060,4260,4260,4260,4260,0
|
|
20240412,160300,88096060,4260,4260,4260,4260,0
|
|
20240412,160200,88096060,4260,4260,4260,4260,0
|
|
20240412,160100,88096060,4260,4260,4260,4260,0
|
|
20240412,160000,88096060,4260,4260,4260,4260,0
|
|
20240412,155900,88096060,4260,4260,4260,4260,0
|
|
20240412,155800,88096060,4260,4260,4260,4260,0
|
|
20240412,155700,88096060,4260,4260,4260,4260,0
|
|
20240412,155600,88096060,4260,4260,4260,4260,0
|
|
20240412,155500,88096060,4260,4260,4260,4260,0
|
|
20240412,155400,88096060,4260,4260,4260,4260,0
|
|
20240412,155300,88096060,4260,4260,4260,4260,0
|
|
20240412,155200,88096060,4260,4260,4260,4260,0
|
|
20240412,155100,88096060,4260,4260,4260,4260,0
|
|
20240412,155000,88096060,4260,4260,4260,4260,0
|
|
20240412,154900,88096060,4260,4260,4260,4260,0
|
|
20240412,154800,88096060,4260,4260,4260,4260,0
|
|
20240412,154700,88096060,4260,4260,4260,4260,0
|
|
20240412,154600,88096060,4260,4260,4260,4260,0
|
|
20240412,154500,88096060,4260,4260,4260,4260,0
|
|
20240412,154400,88096060,4260,4260,4260,4260,0
|
|
20240412,154300,88096060,4260,4260,4260,4260,0
|
|
20240412,154200,88096060,4260,4260,4260,4260,0
|
|
20240412,154100,88096060,4260,4260,4260,4260,1262
|
|
20240412,154000,88096060,4260,4260,4260,4260,0
|
|
20240412,153900,88096060,4260,4260,4260,4260,0
|
|
20240412,153800,88096060,4260,4260,4260,4260,0
|
|
20240412,153700,88096060,4260,4260,4260,4260,0
|
|
20240412,153600,88096060,4260,4260,4260,4260,0
|
|
20240412,153500,88096060,4260,4260,4260,4260,0
|
|
20240412,153400,88096060,4260,4260,4260,4260,0
|
|
20240412,153300,88096060,4260,4260,4260,4260,0
|
|
20240412,153200,88096060,4260,4260,4260,4260,0
|
|
20240412,153100,88096060,4260,4260,4260,4260,0
|
|
20240412,153000,88096060,4260,4260,4260,4260,1262
|
|
20240412,152900,82719940,4280,4280,4280,4280,0
|
|
20240412,152800,82719940,4280,4280,4280,4280,0
|
|
20240412,152700,82719940,4280,4280,4280,4280,0
|
|
20240412,152600,82719940,4280,4280,4280,4280,0
|
|
20240412,152500,82719940,4280,4280,4280,4280,0
|
|
20240412,152400,82719940,4280,4280,4280,4280,0
|
|
20240412,152300,82719940,4280,4280,4280,4280,0
|
|
20240412,152200,82719940,4280,4280,4280,4280,0
|
|
20240412,152100,82719940,4280,4280,4280,4280,0
|
|
20240412,152000,82719940,4280,4280,4280,4280,0
|
|
20240412,151900,82719940,4280,4280,4280,4280,216
|
|
20240412,151800,81795460,4280,4280,4280,4280,23
|
|
20240412,151700,81697020,4280,4280,4280,4280,0
|
|
20240412,151600,81697020,4280,4280,4280,4280,5
|
|
20240412,151500,81675620,4280,4280,4280,4280,0
|
|
20240412,151400,81675620,4280,4280,4280,4280,0
|
|
20240412,151300,81675620,4280,4280,4280,4280,0
|
|
20240412,151200,81675620,4280,4260,4280,4260,2
|
|
20240412,151100,81667080,4260,4260,4260,4260,0
|
|
20240412,151000,81667080,4260,4260,4260,4260,0
|
|
20240412,150900,81667080,4260,4270,4270,4260,1000
|
|
20240412,150800,77403045,4270,4275,4275,4270,1000
|
|
20240412,150700,73132615,4275,4275,4275,4275,0
|
|
20240412,150600,73132615,4275,4275,4275,4275,0
|
|
20240412,150500,73132615,4275,4275,4275,4275,0
|
|
20240412,150400,73132615,4275,4275,4275,4275,0
|
|
20240412,150300,73132615,4275,4275,4275,4275,0
|
|
20240412,150200,73132615,4275,4275,4275,4275,0
|
|
20240412,150100,73132615,4275,4275,4275,4275,0
|
|
20240412,150000,73132615,4275,4275,4275,4275,0
|
|
20240412,145900,73132615,4275,4275,4275,4275,6
|
|
20240412,145800,73106965,4280,4280,4280,4280,0
|
|
20240412,145700,73106965,4280,4280,4280,4280,0
|
|
20240412,145600,73106965,4280,4280,4280,4280,0
|
|
20240412,145500,73106965,4280,4280,4280,4280,0
|
|
20240412,145400,73106965,4280,4280,4280,4280,0
|
|
20240412,145300,73106965,4280,4280,4280,4280,0
|
|
20240412,145200,73106965,4280,4280,4280,4280,0
|
|
20240412,145100,73106965,4280,4280,4280,4280,0
|
|
20240412,145000,73106965,4280,4280,4280,4280,0
|
|
20240412,144900,73106965,4280,4280,4280,4280,0
|
|
20240412,144800,73106965,4280,4280,4280,4280,100
|
|
20240412,144700,72678965,4280,4280,4280,4280,0
|
|
20240412,144600,72678965,4280,4280,4280,4280,0
|
|
20240412,144500,72678965,4280,4280,4280,4280,0
|
|
20240412,144400,72678965,4280,4280,4280,4280,100
|
|
20240412,144300,72250965,4265,4275,4275,4265,937
|
|
20240412,144200,68249230,4280,4280,4280,4280,100
|
|
20240412,144100,67821230,4280,4280,4280,4280,0
|
|
20240412,144000,67821230,4280,4280,4280,4280,0
|
|
20240412,143900,67821230,4280,4280,4280,4280,0
|
|
20240412,143800,67821230,4280,4280,4280,4280,0
|
|
20240412,143700,67821230,4280,4280,4280,4280,0
|
|
20240412,143600,67821230,4280,4280,4280,4280,0
|
|
20240412,143500,67821230,4280,4280,4280,4280,0
|
|
20240412,143400,67821230,4280,4280,4280,4280,0
|
|
20240412,143300,67821230,4280,4280,4280,4280,0
|
|
20240412,143200,67821230,4280,4280,4280,4280,0
|
|
20240412,143100,67821230,4280,4280,4280,4280,100
|
|
20240412,143000,67393230,4270,4270,4270,4270,381
|
|
20240412,142900,65766360,4275,4275,4275,4275,5
|
|
20240412,142800,65744985,4275,4275,4275,4275,0
|
|
20240412,142700,65744985,4275,4275,4275,4275,0
|
|
20240412,142600,65744985,4275,4275,4275,4275,0
|
|
20240412,142500,65744985,4275,4275,4275,4275,0
|
|
20240412,142400,65744985,4275,4275,4275,4275,114
|
|
20240412,142300,65257635,4280,4280,4280,4280,0
|
|
20240412,142200,65257635,4280,4280,4280,4280,0
|
|
20240412,142100,65257635,4280,4280,4280,4280,0
|
|
20240412,142000,65257635,4280,4280,4280,4280,0
|
|
20240412,141900,65257635,4280,4280,4280,4280,0
|
|
20240412,141800,65257635,4280,4280,4280,4280,0
|
|
20240412,141700,65257635,4280,4280,4280,4280,0
|
|
20240412,141600,65257635,4280,4280,4280,4280,0
|
|
20240412,141500,65257635,4280,4280,4280,4280,117
|
|
20240412,141400,64756875,4270,4270,4270,4270,0
|
|
20240412,141300,64756875,4270,4270,4270,4270,0
|
|
20240412,141200,64756875,4270,4270,4270,4270,0
|
|
20240412,141100,64756875,4270,4270,4270,4270,0
|
|
20240412,141000,64756875,4270,4270,4270,4270,0
|
|
20240412,140900,64756875,4270,4270,4270,4270,0
|
|
20240412,140800,64756875,4270,4270,4270,4270,0
|
|
20240412,140700,64756875,4270,4270,4270,4270,0
|
|
20240412,140600,64756875,4270,4270,4270,4270,415
|
|
20240412,140500,62984825,4280,4270,4280,4270,2
|
|
20240412,140400,62976275,4270,4270,4270,4270,0
|
|
20240412,140300,62976275,4270,4270,4270,4270,1297
|
|
20240412,140200,57438085,4280,4280,4280,4280,8
|
|
20240412,140100,57403845,4275,4275,4275,4275,0
|
|
20240412,140000,57403845,4275,4275,4275,4275,0
|
|
20240412,135900,57403845,4275,4275,4275,4275,0
|
|
20240412,135800,57403845,4275,4275,4275,4275,0
|
|
20240412,135700,57403845,4275,4275,4275,4275,0
|
|
20240412,135600,57403845,4275,4275,4275,4275,76
|
|
20240412,135500,57078945,4275,4275,4275,4275,0
|
|
20240412,135400,57078945,4275,4275,4275,4275,0
|
|
20240412,135300,57078945,4275,4275,4275,4275,5
|
|
20240412,135200,57057570,4275,4275,4275,4275,0
|
|
20240412,135100,57057570,4275,4275,4275,4275,0
|
|
20240412,135000,57057570,4275,4275,4275,4275,0
|
|
20240412,134900,57057570,4275,4275,4275,4275,119
|
|
20240412,134800,56548845,4275,4275,4275,4275,0
|
|
20240412,134700,56548845,4275,4275,4275,4275,0
|
|
20240412,134600,56548845,4275,4275,4275,4275,0
|
|
20240412,134500,56548845,4275,4275,4275,4275,0
|
|
20240412,134400,56548845,4275,4275,4275,4275,0
|
|
20240412,134300,56548845,4275,4275,4275,4275,0
|
|
20240412,134200,56548845,4275,4275,4275,4275,0
|
|
20240412,134100,56548845,4275,4275,4275,4275,0
|
|
20240412,134000,56548845,4275,4275,4275,4275,0
|
|
20240412,133900,56548845,4275,4275,4275,4275,0
|
|
20240412,133800,56548845,4275,4275,4275,4275,581
|
|
20240412,133700,54065070,4270,4270,4270,4270,0
|
|
20240412,133600,54065070,4270,4270,4270,4270,0
|
|
20240412,133500,54065070,4270,4270,4270,4270,0
|
|
20240412,133400,54065070,4270,4270,4270,4270,0
|
|
20240412,133300,54065070,4270,4270,4270,4270,0
|
|
20240412,133200,54065070,4270,4270,4270,4270,3
|
|
20240412,133100,54052260,4270,4270,4270,4270,201
|
|
20240412,133000,53193990,4270,4270,4270,4270,0
|
|
20240412,132900,53193990,4270,4270,4270,4270,0
|
|
20240412,132800,53193990,4270,4270,4270,4270,0
|
|
20240412,132700,53193990,4270,4270,4270,4270,0
|
|
20240412,132600,53193990,4270,4270,4270,4270,0
|
|
20240412,132500,53193990,4270,4270,4270,4270,0
|
|
20240412,132400,53193990,4270,4270,4270,4270,0
|
|
20240412,132300,53193990,4270,4270,4270,4270,0
|
|
20240412,132200,53193990,4270,4270,4270,4270,0
|
|
20240412,132100,53193990,4270,4270,4270,4270,0
|
|
20240412,132000,53193990,4270,4270,4270,4270,1000
|
|
20240412,131900,48923990,4270,4270,4270,4270,949
|
|
20240412,131800,44871760,4270,4270,4270,4270,0
|
|
20240412,131700,44871760,4270,4270,4270,4270,0
|
|
20240412,131600,44871760,4270,4270,4270,4270,0
|
|
20240412,131500,44871760,4270,4270,4270,4270,0
|
|
20240412,131400,44871760,4270,4270,4270,4270,0
|
|
20240412,131300,44871760,4270,4270,4270,4270,1
|
|
20240412,131200,44867490,4260,4260,4260,4260,0
|
|
20240412,131100,44867490,4260,4260,4260,4260,223
|
|
20240412,131000,43917510,4260,4260,4260,4260,0
|
|
20240412,130900,43917510,4260,4260,4260,4260,0
|
|
20240412,130800,43917510,4260,4260,4260,4260,0
|
|
20240412,130700,43917510,4260,4260,4260,4260,0
|
|
20240412,130600,43917510,4260,4260,4260,4260,0
|
|
20240412,130500,43917510,4260,4260,4260,4260,0
|
|
20240412,130400,43917510,4260,4260,4260,4260,0
|
|
20240412,130300,43917510,4260,4260,4260,4260,0
|
|
20240412,130200,43917510,4260,4260,4260,4260,0
|
|
20240412,130100,43917510,4260,4260,4260,4260,0
|
|
20240412,130000,43917510,4260,4260,4260,4260,0
|
|
20240412,125900,43917510,4260,4265,4265,4260,866
|
|
20240412,125800,40227040,4265,4265,4265,4265,0
|
|
20240412,125700,40227040,4265,4265,4265,4265,281
|
|
20240412,125600,39028575,4275,4275,4275,4275,0
|
|
20240412,125500,39028575,4275,4275,4275,4275,0
|
|
20240412,125400,39028575,4275,4275,4275,4275,0
|
|
20240412,125300,39028575,4275,4275,4275,4275,0
|
|
20240412,125200,39028575,4275,4275,4275,4275,1
|
|
20240412,125100,39024300,4275,4275,4275,4275,0
|
|
20240412,125000,39024300,4275,4275,4275,4275,1
|
|
20240412,124900,39020025,4275,4275,4275,4275,0
|
|
20240412,124800,39020025,4275,4275,4275,4275,0
|
|
20240412,124700,39020025,4275,4275,4275,4275,0
|
|
20240412,124600,39020025,4275,4275,4275,4275,5
|
|
20240412,124500,38998650,4270,4270,4270,4270,0
|
|
20240412,124400,38998650,4270,4270,4270,4270,34
|
|
20240412,124300,38853470,4270,4270,4270,4270,25
|
|
20240412,124200,38746720,4270,4270,4270,4270,0
|
|
20240412,124100,38746720,4270,4270,4270,4270,102
|
|
20240412,124000,38311180,4275,4275,4275,4275,0
|
|
20240412,123900,38311180,4275,4275,4275,4275,0
|
|
20240412,123800,38311180,4275,4275,4275,4275,0
|
|
20240412,123700,38311180,4275,4275,4275,4275,0
|
|
20240412,123600,38311180,4275,4275,4275,4275,0
|
|
20240412,123500,38311180,4275,4275,4275,4275,0
|
|
20240412,123400,38311180,4275,4275,4275,4275,0
|
|
20240412,123300,38311180,4275,4275,4275,4275,0
|
|
20240412,123200,38311180,4275,4275,4275,4275,0
|
|
20240412,123100,38311180,4275,4275,4275,4275,0
|
|
20240412,123000,38311180,4275,4275,4275,4275,0
|
|
20240412,122900,38311180,4275,4275,4275,4275,0
|
|
20240412,122800,38311180,4275,4275,4275,4275,0
|
|
20240412,122700,38311180,4275,4275,4275,4275,0
|
|
20240412,122600,38311180,4275,4275,4275,4275,0
|
|
20240412,122500,38311180,4275,4275,4275,4275,5
|
|
20240412,122400,38289805,4270,4270,4270,4270,0
|
|
20240412,122300,38289805,4270,4270,4270,4270,0
|
|
20240412,122200,38289805,4270,4270,4270,4270,0
|
|
20240412,122100,38289805,4270,4270,4270,4270,0
|
|
20240412,122000,38289805,4270,4270,4270,4270,0
|
|
20240412,121900,38289805,4270,4270,4270,4270,1
|
|
20240412,121800,38285535,4265,4265,4265,4265,0
|
|
20240412,121700,38285535,4265,4265,4265,4265,0
|
|
20240412,121600,38285535,4265,4265,4265,4265,0
|
|
20240412,121500,38285535,4265,4265,4265,4265,0
|
|
20240412,121400,38285535,4265,4265,4265,4265,0
|
|
20240412,121300,38285535,4265,4265,4265,4265,186
|
|
20240412,121200,37492245,4265,4265,4265,4265,0
|
|
20240412,121100,37492245,4265,4265,4265,4265,557
|
|
20240412,121000,35116640,4265,4265,4265,4265,0
|
|
20240412,120900,35116640,4265,4265,4265,4265,0
|
|
20240412,120800,35116640,4265,4265,4265,4265,0
|
|
20240412,120700,35116640,4265,4265,4265,4265,0
|
|
20240412,120600,35116640,4265,4265,4265,4265,0
|
|
20240412,120500,35116640,4265,4265,4265,4265,0
|
|
20240412,120400,35116640,4265,4265,4265,4265,100
|
|
20240412,120300,34690140,4270,4270,4270,4270,0
|
|
20240412,120200,34690140,4270,4270,4270,4270,0
|
|
20240412,120100,34690140,4270,4270,4270,4270,0
|
|
20240412,120000,34690140,4270,4270,4270,4270,0
|
|
20240412,115900,34690140,4270,4270,4270,4270,0
|
|
20240412,115800,34690140,4270,4270,4270,4270,0
|
|
20240412,115700,34690140,4270,4270,4270,4270,0
|
|
20240412,115600,34690140,4270,4270,4270,4270,0
|
|
20240412,115500,34690140,4270,4270,4270,4270,398
|
|
20240412,115400,32990680,4275,4275,4275,4275,25
|
|
20240412,115300,32883805,4275,4275,4275,4275,0
|
|
20240412,115200,32883805,4275,4275,4275,4275,0
|
|
20240412,115100,32883805,4275,4275,4275,4275,0
|
|
20240412,115000,32883805,4275,4275,4275,4275,0
|
|
20240412,114900,32883805,4275,4275,4275,4275,0
|
|
20240412,114800,32883805,4275,4275,4275,4275,0
|
|
20240412,114700,32883805,4275,4275,4275,4275,236
|
|
20240412,114600,31874905,4275,4275,4275,4275,0
|
|
20240412,114500,31874905,4275,4275,4275,4275,0
|
|
20240412,114400,31874905,4275,4275,4275,4275,20
|
|
20240412,114300,31789405,4275,4275,4275,4275,33
|
|
20240412,114200,31648330,4275,4280,4280,4275,85
|
|
20240412,114100,31284925,4285,4285,4285,4285,0
|
|
20240412,114000,31284925,4285,4285,4285,4285,0
|
|
20240412,113900,31284925,4285,4285,4285,4285,0
|
|
20240412,113800,31284925,4285,4285,4285,4285,0
|
|
20240412,113700,31284925,4285,4285,4285,4285,0
|
|
20240412,113600,31284925,4285,4285,4285,4285,0
|
|
20240412,113500,31284925,4285,4285,4285,4285,0
|
|
20240412,113400,31284925,4285,4285,4285,4285,0
|
|
20240412,113300,31284925,4285,4285,4285,4285,0
|
|
20240412,113200,31284925,4285,4285,4285,4285,0
|
|
20240412,113100,31284925,4285,4285,4285,4285,5
|
|
20240412,113000,31263500,4275,4275,4275,4275,0
|
|
20240412,112900,31263500,4275,4275,4275,4275,0
|
|
20240412,112800,31263500,4275,4275,4275,4275,0
|
|
20240412,112700,31263500,4275,4275,4275,4275,0
|
|
20240412,112600,31263500,4275,4275,4275,4275,0
|
|
20240412,112500,31263500,4275,4275,4275,4275,0
|
|
20240412,112400,31263500,4275,4275,4275,4275,0
|
|
20240412,112300,31263500,4275,4275,4275,4275,0
|
|
20240412,112200,31263500,4275,4275,4275,4275,0
|
|
20240412,112100,31263500,4275,4275,4275,4275,0
|
|
20240412,112000,31263500,4275,4275,4275,4275,0
|
|
20240412,111900,31263500,4275,4275,4275,4275,0
|
|
20240412,111800,31263500,4275,4275,4275,4275,0
|
|
20240412,111700,31263500,4275,4275,4275,4275,0
|
|
20240412,111600,31263500,4275,4275,4275,4275,0
|
|
20240412,111500,31263500,4275,4275,4275,4275,0
|
|
20240412,111400,31263500,4275,4275,4275,4275,0
|
|
20240412,111300,31263500,4275,4275,4275,4275,0
|
|
20240412,111200,31263500,4275,4275,4275,4275,0
|
|
20240412,111100,31263500,4275,4275,4275,4275,31
|
|
20240412,111000,31130975,4285,4285,4285,4285,0
|
|
20240412,110900,31130975,4285,4285,4285,4285,0
|
|
20240412,110800,31130975,4285,4285,4285,4285,0
|
|
20240412,110700,31130975,4285,4285,4285,4285,0
|
|
20240412,110600,31130975,4285,4285,4285,4285,0
|
|
20240412,110500,31130975,4285,4285,4285,4285,0
|
|
20240412,110400,31130975,4285,4285,4285,4285,0
|
|
20240412,110300,31130975,4285,4285,4285,4285,22
|
|
20240412,110200,31036705,4275,4275,4275,4275,0
|
|
20240412,110100,31036705,4275,4275,4275,4275,0
|
|
20240412,110000,31036705,4275,4280,4280,4275,1000
|
|
20240412,105900,26761130,4280,4280,4280,4280,0
|
|
20240412,105800,26761130,4280,4280,4280,4280,0
|
|
20240412,105700,26761130,4280,4280,4280,4280,0
|
|
20240412,105600,26761130,4280,4280,4280,4280,0
|
|
20240412,105500,26761130,4280,4280,4280,4280,0
|
|
20240412,105400,26761130,4280,4280,4280,4280,0
|
|
20240412,105300,26761130,4280,4280,4280,4280,0
|
|
20240412,105200,26761130,4280,4280,4280,4280,1
|
|
20240412,105100,26756850,4285,4285,4285,4285,0
|
|
20240412,105000,26756850,4285,4285,4285,4285,0
|
|
20240412,104900,26756850,4285,4285,4285,4285,0
|
|
20240412,104800,26756850,4285,4285,4285,4285,20
|
|
20240412,104700,26671150,4285,4285,4285,4285,0
|
|
20240412,104600,26671150,4285,4285,4285,4285,0
|
|
20240412,104500,26671150,4285,4285,4285,4285,0
|
|
20240412,104400,26671150,4285,4285,4285,4285,0
|
|
20240412,104300,26671150,4285,4285,4285,4285,0
|
|
20240412,104200,26671150,4285,4285,4285,4285,10
|
|
20240412,104100,26628300,4285,4285,4285,4285,1
|
|
20240412,104000,26624015,4285,4275,4285,4275,17
|
|
20240412,103900,26551290,4275,4275,4275,4275,0
|
|
20240412,103800,26551290,4275,4275,4275,4275,110
|
|
20240412,103700,26081040,4285,4285,4285,4285,0
|
|
20240412,103600,26081040,4285,4285,4285,4285,70
|
|
20240412,103500,25781090,4285,4285,4285,4285,0
|
|
20240412,103400,25781090,4285,4285,4285,4285,0
|
|
20240412,103300,25781090,4285,4285,4285,4285,0
|
|
20240412,103200,25781090,4285,4280,4285,4280,959
|
|
20240412,103100,21674275,4275,4270,4275,4270,1061
|
|
20240412,103000,17139560,4275,4275,4275,4275,0
|
|
20240412,102900,17139560,4275,4275,4275,4275,0
|
|
20240412,102800,17139560,4275,4275,4275,4275,0
|
|
20240412,102700,17139560,4275,4275,4275,4275,0
|
|
20240412,102600,17139560,4275,4275,4275,4275,0
|
|
20240412,102500,17139560,4275,4275,4275,4275,0
|
|
20240412,102400,17139560,4275,4275,4275,4275,0
|
|
20240412,102300,17139560,4275,4275,4275,4275,246
|
|
20240412,102200,16087910,4280,4280,4280,4280,0
|
|
20240412,102100,16087910,4280,4280,4280,4280,0
|
|
20240412,102000,16087910,4280,4280,4280,4280,34
|
|
20240412,101900,15942390,4275,4275,4275,4275,0
|
|
20240412,101800,15942390,4275,4275,4275,4275,16
|
|
20240412,101700,15873990,4275,4280,4280,4275,104
|
|
20240412,101600,15429385,4285,4285,4285,4285,0
|
|
20240412,101500,15429385,4285,4285,4285,4285,0
|
|
20240412,101400,15429385,4285,4285,4285,4285,0
|
|
20240412,101300,15429385,4285,4285,4285,4285,68
|
|
20240412,101200,15138005,4285,4285,4285,4285,5
|
|
20240412,101100,15116580,4275,4275,4275,4275,0
|
|
20240412,101000,15116580,4275,4275,4275,4275,0
|
|
20240412,100900,15116580,4275,4275,4275,4275,0
|
|
20240412,100800,15116580,4275,4275,4275,4275,0
|
|
20240412,100700,15116580,4275,4275,4275,4275,0
|
|
20240412,100600,15116580,4275,4275,4275,4275,1
|
|
20240412,100500,15112305,4275,4280,4280,4275,40
|
|
20240412,100400,14941255,4270,4270,4270,4270,0
|
|
20240412,100300,14941255,4270,4270,4270,4270,0
|
|
20240412,100200,14941255,4270,4270,4270,4270,0
|
|
20240412,100100,14941255,4270,4270,4270,4270,0
|
|
20240412,100000,14941255,4270,4270,4270,4270,0
|
|
20240412,095900,14941255,4270,4270,4270,4270,0
|
|
20240412,095800,14941255,4270,4270,4270,4270,0
|
|
20240412,095700,14941255,4270,4270,4270,4270,0
|
|
20240412,095600,14941255,4270,4270,4270,4270,0
|
|
20240412,095500,14941255,4270,4270,4270,4270,0
|
|
20240412,095400,14941255,4270,4270,4270,4270,105
|
|
20240412,095300,14492905,4285,4285,4285,4285,0
|
|
20240412,095200,14492905,4285,4285,4285,4285,0
|
|
20240412,095100,14492905,4285,4285,4285,4285,0
|
|
20240412,095000,14492905,4285,4285,4285,4285,0
|
|
20240412,094900,14492905,4285,4285,4285,4285,0
|
|
20240412,094800,14492905,4285,4285,4285,4285,5
|
|
20240412,094700,14471480,4265,4265,4265,4265,0
|
|
20240412,094600,14471480,4265,4265,4265,4265,75
|
|
20240412,094500,14151605,4265,4265,4265,4265,0
|
|
20240412,094400,14151605,4265,4265,4265,4265,8
|
|
20240412,094300,14117485,4265,4265,4265,4265,0
|
|
20240412,094200,14117485,4265,4265,4265,4265,1
|
|
20240412,094100,14113220,4265,4265,4265,4265,0
|
|
20240412,094000,14113220,4265,4265,4265,4265,0
|
|
20240412,093900,14113220,4265,4265,4265,4265,90
|
|
20240412,093800,13729370,4265,4265,4265,4265,0
|
|
20240412,093700,13729370,4265,4265,4265,4265,36
|
|
20240412,093600,13575830,4265,4285,4285,4265,55
|
|
20240412,093500,13341155,4265,4265,4265,4265,1
|
|
20240412,093400,13336890,4265,4285,4285,4265,2
|
|
20240412,093300,13328340,4285,4285,4285,4285,0
|
|
20240412,093200,13328340,4285,4280,4285,4280,10
|
|
20240412,093100,13285515,4280,4280,4280,4280,5
|
|
20240412,093000,13264115,4265,4270,4270,4265,22
|
|
20240412,092900,13170255,4280,4280,4280,4280,0
|
|
20240412,092800,13170255,4280,4280,4280,4280,0
|
|
20240412,092700,13170255,4280,4280,4280,4280,6
|
|
20240412,092600,13144575,4265,4265,4265,4265,0
|
|
20240412,092500,13144575,4265,4265,4265,4265,0
|
|
20240412,092400,13144575,4265,4265,4265,4265,0
|
|
20240412,092300,13144575,4265,4265,4265,4265,0
|
|
20240412,092200,13144575,4265,4265,4265,4265,0
|
|
20240412,092100,13144575,4265,4265,4265,4265,99
|
|
20240412,092000,12722340,4265,4265,4265,4265,0
|
|
20240412,091900,12722340,4265,4265,4265,4265,0
|
|
20240412,091800,12722340,4265,4265,4265,4265,0
|
|
20240412,091700,12722340,4265,4265,4265,4260,414
|
|
20240412,091600,10957675,4265,4265,4265,4265,0
|
|
20240412,091500,10957675,4265,4280,4295,4260,13
|
|
20240412,091400,10901980,4280,4280,4280,4280,0
|
|
20240412,091300,10901980,4280,4280,4280,4280,0
|
|
20240412,091200,10901980,4280,4280,4280,4280,0
|
|
20240412,091100,10901980,4280,4270,4280,4270,2
|
|
20240412,091000,10893430,4260,4260,4260,4260,0
|
|
20240412,090900,10893430,4260,4260,4260,4260,0
|
|
20240412,090800,10893430,4260,4260,4265,4260,250
|
|
20240412,090700,9828300,4265,4265,4265,4265,2
|
|
20240412,090600,9819770,4255,4255,4255,4255,94
|
|
20240412,090500,9419800,4280,4280,4280,4280,0
|
|
20240412,090400,9419800,4280,4280,4280,4280,0
|
|
20240412,090300,9419800,4280,4270,4280,4270,235
|
|
20240412,090200,8414100,4270,4270,4270,4270,10
|
|
20240412,090100,8371400,4285,4285,4285,4285,10
|
|
20240412,090000,8328550,4285,4260,4285,4260,1955
|