680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201700,581788980,4935,4935,4935,4935,3035
|
|
20240412,201600,581788980,4935,4935,4935,4935,0
|
|
20240412,201500,581788980,4935,4935,4935,4935,0
|
|
20240412,201400,581788980,4935,4935,4935,4935,0
|
|
20240412,201300,581788980,4935,4935,4935,4935,0
|
|
20240412,201200,581788980,4935,4935,4935,4935,0
|
|
20240412,201100,581788980,4935,4935,4935,4935,0
|
|
20240412,201000,581788980,4935,4935,4935,4935,0
|
|
20240412,200900,581788980,4935,4935,4935,4935,0
|
|
20240412,200800,581788980,4935,4935,4935,4935,0
|
|
20240412,200700,581788980,4935,4935,4935,4935,0
|
|
20240412,200600,581788980,4935,4935,4935,4935,0
|
|
20240412,200500,581788980,4935,4935,4935,4935,0
|
|
20240412,200400,581788980,4935,4935,4935,4935,0
|
|
20240412,200300,581788980,4935,4935,4935,4935,0
|
|
20240412,200200,581788980,4935,4935,4935,4935,0
|
|
20240412,200100,581788980,4935,4935,4935,4935,0
|
|
20240412,200000,581788980,4935,4935,4935,4935,0
|
|
20240412,195900,581788980,4935,4935,4935,4935,0
|
|
20240412,195800,581788980,4935,4935,4935,4935,0
|
|
20240412,195700,581788980,4935,4935,4935,4935,0
|
|
20240412,195600,581788980,4935,4935,4935,4935,0
|
|
20240412,195500,581788980,4935,4935,4935,4935,0
|
|
20240412,195400,581788980,4935,4935,4935,4935,0
|
|
20240412,195300,581788980,4935,4935,4935,4935,0
|
|
20240412,195200,581788980,4935,4935,4935,4935,0
|
|
20240412,195100,581788980,4935,4935,4935,4935,0
|
|
20240412,195000,581788980,4935,4935,4935,4935,0
|
|
20240412,194900,581788980,4935,4935,4935,4935,0
|
|
20240412,194800,581788980,4935,4935,4935,4935,0
|
|
20240412,194700,581788980,4935,4935,4935,4935,3035
|
|
20240412,194600,581788980,4935,4935,4935,4935,0
|
|
20240412,194500,581788980,4935,4935,4935,4935,0
|
|
20240412,194400,581788980,4935,4935,4935,4935,0
|
|
20240412,194300,581788980,4935,4935,4935,4935,0
|
|
20240412,194200,581788980,4935,4935,4935,4935,0
|
|
20240412,194100,581788980,4935,4935,4935,4935,0
|
|
20240412,194000,581788980,4935,4935,4935,4935,0
|
|
20240412,193900,581788980,4935,4935,4935,4935,0
|
|
20240412,193800,581788980,4935,4935,4935,4935,0
|
|
20240412,193700,581788980,4935,4935,4935,4935,0
|
|
20240412,193600,581788980,4935,4935,4935,4935,0
|
|
20240412,193500,581788980,4935,4935,4935,4935,0
|
|
20240412,193400,581788980,4935,4935,4935,4935,0
|
|
20240412,193300,581788980,4935,4935,4935,4935,0
|
|
20240412,193200,581788980,4935,4935,4935,4935,0
|
|
20240412,193100,581788980,4935,4935,4935,4935,0
|
|
20240412,193000,581788980,4935,4935,4935,4935,0
|
|
20240412,192900,581788980,4935,4935,4935,4935,0
|
|
20240412,192800,581788980,4935,4935,4935,4935,0
|
|
20240412,192700,581788980,4935,4935,4935,4935,0
|
|
20240412,192600,581788980,4935,4935,4935,4935,0
|
|
20240412,192500,581788980,4935,4935,4935,4935,0
|
|
20240412,192400,581788980,4935,4935,4935,4935,0
|
|
20240412,192300,581788980,4935,4935,4935,4935,0
|
|
20240412,192200,581788980,4935,4935,4935,4935,0
|
|
20240412,192100,581788980,4935,4935,4935,4935,0
|
|
20240412,192000,581788980,4935,4935,4935,4935,0
|
|
20240412,191900,581788980,4935,4935,4935,4935,0
|
|
20240412,191800,581788980,4935,4935,4935,4935,0
|
|
20240412,191700,581788980,4935,4935,4935,4935,3035
|
|
20240412,191600,581788980,4935,4935,4935,4935,0
|
|
20240412,191500,581788980,4935,4935,4935,4935,0
|
|
20240412,191400,581788980,4935,4935,4935,4935,0
|
|
20240412,191300,581788980,4935,4935,4935,4935,0
|
|
20240412,191200,581788980,4935,4935,4935,4935,0
|
|
20240412,191100,581788980,4935,4935,4935,4935,0
|
|
20240412,191000,581788980,4935,4935,4935,4935,0
|
|
20240412,190900,581788980,4935,4935,4935,4935,0
|
|
20240412,190800,581788980,4935,4935,4935,4935,0
|
|
20240412,190700,581788980,4935,4935,4935,4935,0
|
|
20240412,190600,581788980,4935,4935,4935,4935,0
|
|
20240412,190500,581788980,4935,4935,4935,4935,0
|
|
20240412,190400,581788980,4935,4935,4935,4935,0
|
|
20240412,190300,581788980,4935,4935,4935,4935,0
|
|
20240412,190200,581788980,4935,4935,4935,4935,0
|
|
20240412,190100,581788980,4935,4935,4935,4935,0
|
|
20240412,190000,581788980,4935,4935,4935,4935,0
|
|
20240412,185900,581788980,4935,4935,4935,4935,0
|
|
20240412,185800,581788980,4935,4935,4935,4935,0
|
|
20240412,185700,581788980,4935,4935,4935,4935,0
|
|
20240412,185600,581788980,4935,4935,4935,4935,0
|
|
20240412,185500,581788980,4935,4935,4935,4935,0
|
|
20240412,185400,581788980,4935,4935,4935,4935,0
|
|
20240412,185300,581788980,4935,4935,4935,4935,0
|
|
20240412,185200,581788980,4935,4935,4935,4935,0
|
|
20240412,185100,581788980,4935,4935,4935,4935,0
|
|
20240412,185000,581788980,4935,4935,4935,4935,0
|
|
20240412,184900,581788980,4935,4935,4935,4935,0
|
|
20240412,184800,581788980,4935,4935,4935,4935,0
|
|
20240412,184700,581788980,4935,4935,4935,4935,3035
|
|
20240412,184600,581788980,4935,4935,4935,4935,0
|
|
20240412,184500,581788980,4935,4935,4935,4935,0
|
|
20240412,184400,581788980,4935,4935,4935,4935,0
|
|
20240412,184300,581788980,4935,4935,4935,4935,0
|
|
20240412,184200,581788980,4935,4935,4935,4935,0
|
|
20240412,184100,581788980,4935,4935,4935,4935,0
|
|
20240412,184000,581788980,4935,4935,4935,4935,0
|
|
20240412,183900,581788980,4935,4935,4935,4935,0
|
|
20240412,183800,581788980,4935,4935,4935,4935,0
|
|
20240412,183700,581788980,4935,4935,4935,4935,0
|
|
20240412,183600,581788980,4935,4935,4935,4935,0
|
|
20240412,183500,581788980,4935,4935,4935,4935,0
|
|
20240412,183400,581788980,4935,4935,4935,4935,0
|
|
20240412,183300,581788980,4935,4935,4935,4935,0
|
|
20240412,183200,581788980,4935,4935,4935,4935,0
|
|
20240412,183100,581788980,4935,4935,4935,4935,0
|
|
20240412,183000,581788980,4935,4935,4935,4935,0
|
|
20240412,182900,581788980,4935,4935,4935,4935,0
|
|
20240412,182800,581788980,4935,4935,4935,4935,0
|
|
20240412,182700,581788980,4935,4935,4935,4935,0
|
|
20240412,182600,581788980,4935,4935,4935,4935,0
|
|
20240412,182500,581788980,4935,4935,4935,4935,0
|
|
20240412,182400,581788980,4935,4935,4935,4935,0
|
|
20240412,182300,581788980,4935,4935,4935,4935,0
|
|
20240412,182200,581788980,4935,4935,4935,4935,0
|
|
20240412,182100,581788980,4935,4935,4935,4935,0
|
|
20240412,182000,581788980,4935,4935,4935,4935,0
|
|
20240412,181900,581788980,4935,4935,4935,4935,0
|
|
20240412,181800,581788980,4935,4935,4935,4935,0
|
|
20240412,181700,581788980,4935,4935,4935,4935,3035
|
|
20240412,181600,581788980,4935,4935,4935,4935,0
|
|
20240412,181500,581788980,4935,4935,4935,4935,0
|
|
20240412,181400,581788980,4935,4935,4935,4935,0
|
|
20240412,181300,581788980,4935,4935,4935,4935,0
|
|
20240412,181200,581788980,4935,4935,4935,4935,0
|
|
20240412,181100,581788980,4935,4935,4935,4935,0
|
|
20240412,181000,581788980,4935,4935,4935,4935,0
|
|
20240412,180900,581788980,4935,4935,4935,4935,0
|
|
20240412,180800,581788980,4935,4935,4935,4935,0
|
|
20240412,180700,581788980,4935,4935,4935,4935,0
|
|
20240412,180600,581788980,4935,4935,4935,4935,0
|
|
20240412,180500,581788980,4935,4935,4935,4935,0
|
|
20240412,180400,581788980,4935,4935,4935,4935,0
|
|
20240412,180300,581788980,4935,4935,4935,4935,0
|
|
20240412,180200,581788980,4935,4935,4935,4935,0
|
|
20240412,180100,581788980,4935,4935,4935,4935,0
|
|
20240412,180000,581788980,4935,4935,4935,4935,0
|
|
20240412,175900,581788980,4935,4935,4935,4935,0
|
|
20240412,175800,581788980,4935,4935,4935,4935,0
|
|
20240412,175700,581788980,4935,4935,4935,4935,0
|
|
20240412,175600,581788980,4935,4935,4935,4935,0
|
|
20240412,175500,581788980,4935,4935,4935,4935,0
|
|
20240412,175400,581788980,4935,4935,4935,4935,0
|
|
20240412,175300,581788980,4935,4935,4935,4935,0
|
|
20240412,175200,581788980,4935,4935,4935,4935,0
|
|
20240412,175100,581788980,4935,4935,4935,4935,0
|
|
20240412,175000,581788980,4935,4935,4935,4935,0
|
|
20240412,174900,581788980,4935,4935,4935,4935,0
|
|
20240412,174800,581788980,4935,4935,4935,4935,0
|
|
20240412,174700,581788980,4935,4935,4935,4935,3035
|
|
20240412,174600,581788980,4935,4935,4935,4935,0
|
|
20240412,174500,581788980,4935,4935,4935,4935,0
|
|
20240412,174400,581788980,4935,4935,4935,4935,0
|
|
20240412,174300,581788980,4935,4935,4935,4935,0
|
|
20240412,174200,581788980,4935,4935,4935,4935,0
|
|
20240412,174100,581788980,4935,4935,4935,4935,0
|
|
20240412,174000,581788980,4935,4935,4935,4935,0
|
|
20240412,173900,581788980,4935,4935,4935,4935,0
|
|
20240412,173800,581788980,4935,4935,4935,4935,0
|
|
20240412,173700,581788980,4935,4935,4935,4935,0
|
|
20240412,173600,581788980,4935,4935,4935,4935,0
|
|
20240412,173500,581788980,4935,4935,4935,4935,0
|
|
20240412,173400,581788980,4935,4935,4935,4935,0
|
|
20240412,173300,581788980,4935,4935,4935,4935,0
|
|
20240412,173200,581788980,4935,4935,4935,4935,0
|
|
20240412,173100,581788980,4935,4935,4935,4935,0
|
|
20240412,173000,581788980,4935,4935,4935,4935,0
|
|
20240412,172900,581788980,4935,4935,4935,4935,0
|
|
20240412,172800,581788980,4935,4935,4935,4935,0
|
|
20240412,172700,581788980,4935,4935,4935,4935,0
|
|
20240412,172600,581788980,4935,4935,4935,4935,0
|
|
20240412,172500,581788980,4935,4935,4935,4935,0
|
|
20240412,172400,581788980,4935,4935,4935,4935,0
|
|
20240412,172300,581788980,4935,4935,4935,4935,0
|
|
20240412,172200,581788980,4935,4935,4935,4935,0
|
|
20240412,172100,581788980,4935,4935,4935,4935,0
|
|
20240412,172000,581788980,4935,4935,4935,4935,0
|
|
20240412,171900,581788980,4935,4935,4935,4935,0
|
|
20240412,171800,581788980,4935,4935,4935,4935,0
|
|
20240412,171700,581788980,4935,4935,4935,4935,3035
|
|
20240412,171600,581788980,4935,4935,4935,4935,0
|
|
20240412,171500,581788980,4935,4935,4935,4935,0
|
|
20240412,171400,581788980,4935,4935,4935,4935,0
|
|
20240412,171300,581788980,4935,4935,4935,4935,0
|
|
20240412,171200,581788980,4935,4935,4935,4935,0
|
|
20240412,171100,581788980,4935,4935,4935,4935,0
|
|
20240412,171000,581788980,4935,4935,4935,4935,0
|
|
20240412,170900,581788980,4935,4935,4935,4935,0
|
|
20240412,170800,581788980,4935,4935,4935,4935,0
|
|
20240412,170700,581788980,4935,4935,4935,4935,0
|
|
20240412,170600,581788980,4935,4935,4935,4935,0
|
|
20240412,170500,581788980,4935,4935,4935,4935,0
|
|
20240412,170400,581788980,4935,4935,4935,4935,0
|
|
20240412,170300,581788980,4935,4935,4935,4935,0
|
|
20240412,170200,581788980,4935,4935,4935,4935,0
|
|
20240412,170100,581788980,4935,4935,4935,4935,0
|
|
20240412,170000,581788980,4935,4935,4935,4935,0
|
|
20240412,165900,581788980,4935,4935,4935,4935,0
|
|
20240412,165800,581788980,4935,4935,4935,4935,0
|
|
20240412,165700,581788980,4935,4935,4935,4935,0
|
|
20240412,165600,581788980,4935,4935,4935,4935,0
|
|
20240412,165500,581788980,4935,4935,4935,4935,0
|
|
20240412,165400,581788980,4935,4935,4935,4935,0
|
|
20240412,165300,581788980,4935,4935,4935,4935,0
|
|
20240412,165200,581788980,4935,4935,4935,4935,0
|
|
20240412,165100,581788980,4935,4935,4935,4935,0
|
|
20240412,165000,581788980,4935,4935,4935,4935,0
|
|
20240412,164900,581788980,4935,4935,4935,4935,0
|
|
20240412,164800,581788980,4935,4935,4935,4935,0
|
|
20240412,164700,581788980,4935,4935,4935,4935,3035
|
|
20240412,164600,581788980,4935,4935,4935,4935,0
|
|
20240412,164500,581788980,4935,4935,4935,4935,0
|
|
20240412,164400,581788980,4935,4935,4935,4935,0
|
|
20240412,164300,581788980,4935,4935,4935,4935,0
|
|
20240412,164200,581788980,4935,4935,4935,4935,0
|
|
20240412,164100,581788980,4935,4935,4935,4935,0
|
|
20240412,164000,581788980,4935,4935,4935,4935,0
|
|
20240412,163900,581788980,4935,4935,4935,4935,0
|
|
20240412,163800,581788980,4935,4935,4935,4935,0
|
|
20240412,163700,581788980,4935,4935,4935,4935,0
|
|
20240412,163600,581788980,4935,4935,4935,4935,0
|
|
20240412,163500,581788980,4935,4935,4935,4935,0
|
|
20240412,163400,581788980,4935,4935,4935,4935,0
|
|
20240412,163300,581788980,4935,4935,4935,4935,0
|
|
20240412,163200,581788980,4935,4935,4935,4935,0
|
|
20240412,163100,581788980,4935,4935,4935,4935,0
|
|
20240412,163000,581788980,4935,4935,4935,4935,0
|
|
20240412,162900,581788980,4935,4935,4935,4935,0
|
|
20240412,162800,581788980,4935,4935,4935,4935,0
|
|
20240412,162700,581788980,4935,4935,4935,4935,0
|
|
20240412,162600,581788980,4935,4935,4935,4935,0
|
|
20240412,162500,581788980,4935,4935,4935,4935,0
|
|
20240412,162400,581788980,4935,4935,4935,4935,0
|
|
20240412,162300,581788980,4935,4935,4935,4935,0
|
|
20240412,162200,581788980,4935,4935,4935,4935,0
|
|
20240412,162100,581788980,4935,4935,4935,4935,0
|
|
20240412,162000,581788980,4935,4935,4935,4935,0
|
|
20240412,161900,581788980,4935,4935,4935,4935,0
|
|
20240412,161800,581788980,4935,4935,4935,4935,0
|
|
20240412,161700,581788980,4935,4935,4935,4935,3035
|
|
20240412,161600,581788980,4935,4935,4935,4935,0
|
|
20240412,161500,581788980,4935,4935,4935,4935,0
|
|
20240412,161400,581788980,4935,4935,4935,4935,0
|
|
20240412,161300,581788980,4935,4935,4935,4935,0
|
|
20240412,161200,581788980,4935,4935,4935,4935,0
|
|
20240412,161100,581788980,4935,4935,4935,4935,0
|
|
20240412,161000,581788980,4935,4935,4935,4935,0
|
|
20240412,160900,581788980,4935,4935,4935,4935,0
|
|
20240412,160800,581788980,4935,4935,4935,4935,0
|
|
20240412,160700,581788980,4935,4935,4935,4935,0
|
|
20240412,160600,581788980,4935,4935,4935,4935,0
|
|
20240412,160500,581788980,4935,4935,4935,4935,0
|
|
20240412,160400,581788980,4935,4935,4935,4935,0
|
|
20240412,160300,581788980,4935,4935,4935,4935,0
|
|
20240412,160200,581788980,4935,4935,4935,4935,0
|
|
20240412,160100,581788980,4935,4935,4935,4935,0
|
|
20240412,160000,581788980,4935,4935,4935,4935,0
|
|
20240412,155900,581788980,4935,4935,4935,4935,0
|
|
20240412,155800,581788980,4935,4935,4935,4935,0
|
|
20240412,155700,581788980,4935,4935,4935,4935,0
|
|
20240412,155600,581788980,4935,4935,4935,4935,0
|
|
20240412,155500,581788980,4935,4935,4935,4935,0
|
|
20240412,155400,581788980,4935,4935,4935,4935,0
|
|
20240412,155300,581788980,4935,4935,4935,4935,0
|
|
20240412,155200,581788980,4935,4935,4935,4935,0
|
|
20240412,155100,581788980,4935,4935,4935,4935,0
|
|
20240412,155000,581788980,4935,4935,4935,4935,0
|
|
20240412,154900,581788980,4935,4935,4935,4935,0
|
|
20240412,154800,581788980,4935,4935,4935,4935,0
|
|
20240412,154700,581788980,4935,4935,4935,4935,3035
|
|
20240412,154600,581788980,4935,4935,4935,4935,0
|
|
20240412,154500,581788980,4935,4935,4935,4935,0
|
|
20240412,154400,581788980,4935,4935,4935,4935,0
|
|
20240412,154300,581788980,4935,4935,4935,4935,0
|
|
20240412,154200,581788980,4935,4935,4935,4935,0
|
|
20240412,154100,581788980,4935,4935,4935,4935,0
|
|
20240412,154000,581788980,4935,4935,4935,4935,0
|
|
20240412,153900,581788980,4935,4935,4935,4935,0
|
|
20240412,153800,581788980,4935,4935,4935,4935,0
|
|
20240412,153700,581788980,4935,4935,4935,4935,0
|
|
20240412,153600,581788980,4935,4935,4935,4935,0
|
|
20240412,153500,581788980,4935,4935,4935,4935,0
|
|
20240412,153400,581788980,4935,4935,4935,4935,0
|
|
20240412,153300,581788980,4935,4935,4935,4935,0
|
|
20240412,153200,581788980,4935,4935,4935,4935,0
|
|
20240412,153100,581788980,4935,4935,4935,4935,0
|
|
20240412,153000,581788980,4935,4935,4935,4935,3035
|
|
20240412,152900,566811255,4940,4940,4940,4940,0
|
|
20240412,152800,566811255,4940,4940,4940,4940,0
|
|
20240412,152700,566811255,4940,4940,4940,4940,0
|
|
20240412,152600,566811255,4940,4940,4940,4940,0
|
|
20240412,152500,566811255,4940,4940,4940,4940,0
|
|
20240412,152400,566811255,4940,4940,4940,4940,0
|
|
20240412,152300,566811255,4940,4940,4940,4940,0
|
|
20240412,152200,566811255,4940,4940,4940,4940,0
|
|
20240412,152100,566811255,4940,4940,4940,4940,0
|
|
20240412,152000,566811255,4940,4940,4940,4940,0
|
|
20240412,151900,566811255,4940,4945,4945,4940,51
|
|
20240412,151800,566559065,4945,4940,4945,4940,104
|
|
20240412,151700,566044805,4945,4945,4945,4945,31
|
|
20240412,151600,565891510,4940,4945,4945,4940,594
|
|
20240412,151500,562954335,4940,4940,4940,4940,573
|
|
20240412,151400,560123715,4940,4940,4940,4940,240
|
|
20240412,151300,558938115,4940,4940,4940,4940,110
|
|
20240412,151200,558394715,4940,4940,4940,4940,101
|
|
20240412,151100,557895775,4940,4940,4940,4940,0
|
|
20240412,151000,557895775,4940,4940,4940,4940,3
|
|
20240412,150900,557880955,4935,4935,4935,4935,116
|
|
20240412,150800,557308495,4940,4935,4940,4935,59
|
|
20240412,150700,557017120,4935,4935,4935,4935,0
|
|
20240412,150600,557017120,4935,4935,4935,4935,3
|
|
20240412,150500,557002315,4935,4935,4935,4935,100
|
|
20240412,150400,556508815,4935,4935,4935,4935,0
|
|
20240412,150300,556508815,4935,4935,4935,4935,100
|
|
20240412,150200,556015315,4940,4940,4940,4940,0
|
|
20240412,150100,556015315,4940,4940,4940,4940,3
|
|
20240412,150000,556000495,4930,4930,4930,4930,0
|
|
20240412,145900,556000495,4930,4945,4945,4930,91
|
|
20240412,145800,555550545,4945,4935,4945,4935,13
|
|
20240412,145700,555486270,4935,4935,4935,4935,1
|
|
20240412,145600,555481335,4930,4930,4930,4930,0
|
|
20240412,145500,555481335,4930,4930,4930,4930,0
|
|
20240412,145400,555481335,4930,4930,4930,4930,509
|
|
20240412,145300,552971965,4930,4930,4930,4930,277
|
|
20240412,145200,551606355,4945,4945,4945,4945,1
|
|
20240412,145100,551601410,4930,4935,4935,4930,300
|
|
20240412,145000,550122350,4940,4940,4940,4940,62
|
|
20240412,144900,549816070,4940,4940,4940,4940,0
|
|
20240412,144800,549816070,4940,4935,4940,4935,194
|
|
20240412,144700,548858330,4940,4935,4940,4935,243
|
|
20240412,144600,547659120,4935,4940,4940,4935,41
|
|
20240412,144500,547456730,4945,4945,4945,4945,10
|
|
20240412,144400,547407280,4945,4950,4950,4945,387
|
|
20240412,144300,545493530,4955,4955,4955,4955,1
|
|
20240412,144200,545488575,4955,4950,4955,4950,4
|
|
20240412,144100,545468770,4950,4950,4950,4950,0
|
|
20240412,144000,545468770,4950,4940,4950,4940,1024
|
|
20240412,143900,540404105,4935,4935,4935,4935,2
|
|
20240412,143800,540394235,4935,4935,4935,4935,8
|
|
20240412,143700,540354755,4940,4940,4940,4940,1
|
|
20240412,143600,540349815,4940,4940,4940,4940,34
|
|
20240412,143500,540181855,4940,4940,4940,4940,0
|
|
20240412,143400,540181855,4940,4940,4940,4940,0
|
|
20240412,143300,540181855,4940,4940,4940,4940,76
|
|
20240412,143200,539806415,4945,4945,4945,4945,340
|
|
20240412,143100,538125115,4945,4940,4945,4940,37
|
|
20240412,143000,537942325,4940,4940,4940,4940,0
|
|
20240412,142900,537942325,4940,4940,4945,4940,307
|
|
20240412,142800,536425495,4950,4950,4950,4950,0
|
|
20240412,142700,536425495,4950,4950,4950,4950,0
|
|
20240412,142600,536425495,4950,4950,4950,4950,501
|
|
20240412,142500,533945545,4950,4950,4950,4950,2
|
|
20240412,142400,533935645,4945,4945,4945,4945,0
|
|
20240412,142300,533935645,4945,4945,4945,4945,0
|
|
20240412,142200,533935645,4945,4955,4955,4945,152
|
|
20240412,142100,533183525,4955,4950,4955,4950,168
|
|
20240412,142000,532351205,4950,4950,4950,4950,24
|
|
20240412,141900,532232405,4950,4950,4950,4950,0
|
|
20240412,141800,532232405,4950,4950,4950,4950,50
|
|
20240412,141700,531984905,4945,4945,4945,4945,124
|
|
20240412,141600,531371725,4945,4950,4950,4940,1541
|
|
20240412,141500,523745235,4945,4940,4945,4940,21
|
|
20240412,141400,523641490,4945,4940,4945,4940,887
|
|
20240412,141300,519257210,4940,4940,4940,4940,199
|
|
20240412,141200,518274150,4940,4940,4940,4940,3
|
|
20240412,141100,518259330,4950,4950,4950,4950,0
|
|
20240412,141000,518259330,4950,4940,4950,4935,444
|
|
20240412,140900,516065875,4930,4930,4930,4930,11
|
|
20240412,140800,516011645,4930,4930,4930,4930,0
|
|
20240412,140700,516011645,4930,4930,4930,4930,100
|
|
20240412,140600,515518645,4930,4930,4930,4930,655
|
|
20240412,140500,512289495,4930,4930,4930,4930,1080
|
|
20240412,140400,506965095,4930,4925,4930,4925,15
|
|
20240412,140300,506891195,4925,4925,4925,4925,3
|
|
20240412,140200,506876420,4920,4925,4925,4915,202
|
|
20240412,140100,505883575,4915,4915,4915,4915,0
|
|
20240412,140000,505883575,4915,4915,4915,4915,495
|
|
20240412,135900,503450650,4915,4915,4915,4915,20
|
|
20240412,135800,503352350,4915,4915,4915,4915,0
|
|
20240412,135700,503352350,4915,4915,4915,4915,35
|
|
20240412,135600,503180325,4915,4915,4915,4915,35
|
|
20240412,135500,503008300,4905,4905,4905,4905,13
|
|
20240412,135400,502944535,4910,4910,4910,4910,0
|
|
20240412,135300,502944535,4910,4910,4910,4910,0
|
|
20240412,135200,502944535,4910,4910,4910,4910,0
|
|
20240412,135100,502944535,4910,4910,4910,4910,263
|
|
20240412,135000,501653205,4910,4910,4910,4910,2
|
|
20240412,134900,501643385,4915,4915,4915,4915,101
|
|
20240412,134800,501146970,4915,4915,4915,4915,20
|
|
20240412,134700,501048670,4915,4915,4915,4915,100
|
|
20240412,134600,500557170,4915,4915,4915,4915,42
|
|
20240412,134500,500350740,4915,4910,4915,4910,2
|
|
20240412,134400,500340915,4910,4910,4910,4910,0
|
|
20240412,134300,500340915,4910,4915,4915,4910,120
|
|
20240412,134200,499751615,4915,4910,4915,4910,4
|
|
20240412,134100,499731960,4915,4915,4915,4915,105
|
|
20240412,134000,499215885,4910,4910,4910,4910,0
|
|
20240412,133900,499215885,4910,4910,4910,4910,42
|
|
20240412,133800,499009665,4910,4905,4910,4905,3
|
|
20240412,133700,498994940,4910,4910,4910,4910,25
|
|
20240412,133600,498872190,4910,4910,4910,4910,590
|
|
20240412,133500,495975290,4915,4915,4915,4915,0
|
|
20240412,133400,495975290,4915,4910,4915,4910,101
|
|
20240412,133300,495478880,4910,4910,4910,4910,0
|
|
20240412,133200,495478880,4910,4910,4910,4910,2
|
|
20240412,133100,495469060,4905,4905,4905,4905,38
|
|
20240412,133000,495282670,4905,4910,4910,4905,627
|
|
20240412,132900,492204805,4915,4915,4915,4915,1
|
|
20240412,132800,492199890,4910,4910,4910,4910,2218
|
|
20240412,132700,481309510,4915,4915,4915,4910,291
|
|
20240412,132600,479879750,4915,4915,4915,4915,10
|
|
20240412,132500,479830600,4930,4920,4930,4920,81
|
|
20240412,132400,479431530,4915,4915,4915,4915,0
|
|
20240412,132300,479431530,4915,4915,4915,4915,0
|
|
20240412,132200,479431530,4915,4915,4915,4915,0
|
|
20240412,132100,479431530,4915,4915,4915,4915,1
|
|
20240412,132000,479426615,4910,4910,4910,4910,1
|
|
20240412,131900,479421705,4910,4910,4910,4910,0
|
|
20240412,131800,479421705,4910,4910,4910,4910,80
|
|
20240412,131700,479028905,4910,4910,4910,4910,0
|
|
20240412,131600,479028905,4910,4910,4910,4910,0
|
|
20240412,131500,479028905,4910,4910,4910,4910,400
|
|
20240412,131400,477064905,4910,4905,4910,4905,134
|
|
20240412,131300,476407065,4905,4905,4905,4905,0
|
|
20240412,131200,476407065,4905,4905,4905,4905,15
|
|
20240412,131100,476333490,4910,4910,4910,4910,113
|
|
20240412,131000,475778660,4930,4930,4930,4930,0
|
|
20240412,130900,475778660,4930,4930,4930,4930,0
|
|
20240412,130800,475778660,4930,4930,4930,4930,0
|
|
20240412,130700,475778660,4930,4930,4930,4930,0
|
|
20240412,130600,475778660,4930,4930,4930,4930,0
|
|
20240412,130500,475778660,4930,4930,4930,4930,0
|
|
20240412,130400,475778660,4930,4915,4930,4915,611
|
|
20240412,130300,472773845,4915,4915,4915,4915,0
|
|
20240412,130200,472773845,4915,4915,4915,4915,30
|
|
20240412,130100,472626395,4910,4910,4910,4910,120
|
|
20240412,130000,472037195,4910,4910,4910,4910,4
|
|
20240412,125900,472017555,4910,4910,4910,4910,0
|
|
20240412,125800,472017555,4910,4910,4910,4910,50
|
|
20240412,125700,471772055,4910,4910,4910,4910,100
|
|
20240412,125600,471281055,4910,4910,4910,4910,0
|
|
20240412,125500,471281055,4910,4910,4910,4910,1
|
|
20240412,125400,471276145,4915,4910,4915,4910,128
|
|
20240412,125300,470647660,4905,4910,4910,4905,352
|
|
20240412,125200,468921025,4910,4910,4910,4910,0
|
|
20240412,125100,468921025,4910,4910,4910,4910,6
|
|
20240412,125000,468891565,4910,4910,4910,4910,100
|
|
20240412,124900,468400565,4910,4910,4910,4910,0
|
|
20240412,124800,468400565,4910,4910,4910,4910,0
|
|
20240412,124700,468400565,4910,4910,4910,4910,501
|
|
20240412,124600,465940655,4915,4915,4915,4910,505
|
|
20240412,124500,463461090,4915,4915,4915,4910,563
|
|
20240412,124400,460696725,4915,4915,4920,4915,136
|
|
20240412,124300,460028280,4915,4915,4915,4915,1
|
|
20240412,124200,460023365,4915,4915,4915,4915,68
|
|
20240412,124100,459689145,4915,4915,4915,4915,267
|
|
20240412,124000,458376840,4915,4920,4920,4915,193
|
|
20240412,123900,457428230,4915,4920,4920,4915,344
|
|
20240412,123800,455736970,4915,4915,4915,4915,101
|
|
20240412,123700,455240555,4915,4915,4915,4915,123
|
|
20240412,123600,454636010,4915,4915,4915,4915,10
|
|
20240412,123500,454586860,4915,4915,4915,4915,66
|
|
20240412,123400,454262470,4915,4915,4915,4915,22
|
|
20240412,123300,454154340,4915,4910,4915,4910,112
|
|
20240412,123200,453604310,4910,4910,4910,4910,5
|
|
20240412,123100,453579760,4910,4910,4910,4910,0
|
|
20240412,123000,453579760,4910,4910,4910,4910,73
|
|
20240412,122900,453221330,4910,4920,4920,4910,149
|
|
20240412,122800,452489300,4920,4915,4920,4910,1031
|
|
20240412,122700,447423225,4920,4920,4920,4920,113
|
|
20240412,122600,446867265,4920,4920,4920,4920,0
|
|
20240412,122500,446867265,4920,4920,4920,4920,60
|
|
20240412,122400,446572065,4920,4920,4920,4920,11
|
|
20240412,122300,446517945,4920,4920,4920,4920,101
|
|
20240412,122200,446021025,4925,4925,4925,4925,1074
|
|
20240412,122100,440731575,4925,4925,4925,4925,62
|
|
20240412,122000,440426225,4925,4925,4925,4925,100
|
|
20240412,121900,439933725,4915,4915,4915,4915,0
|
|
20240412,121800,439933725,4915,4915,4915,4915,0
|
|
20240412,121700,439933725,4915,4915,4915,4915,0
|
|
20240412,121600,439933725,4915,4920,4920,4915,96
|
|
20240412,121500,439461730,4915,4915,4915,4915,0
|
|
20240412,121400,439461730,4915,4915,4915,4915,0
|
|
20240412,121300,439461730,4915,4915,4915,4915,174
|
|
20240412,121200,438606520,4915,4915,4915,4915,1
|
|
20240412,121100,438601605,4915,4915,4915,4910,42
|
|
20240412,121000,438395325,4915,4915,4915,4915,0
|
|
20240412,120900,438395325,4915,4915,4915,4915,2
|
|
20240412,120800,438385495,4910,4920,4920,4910,266
|
|
20240412,120700,437077700,4920,4920,4920,4920,0
|
|
20240412,120600,437077700,4920,4920,4920,4920,5
|
|
20240412,120500,437053100,4920,4920,4920,4920,0
|
|
20240412,120400,437053100,4920,4920,4920,4920,456
|
|
20240412,120300,434809580,4925,4925,4925,4925,0
|
|
20240412,120200,434809580,4925,4925,4925,4925,0
|
|
20240412,120100,434809580,4925,4925,4930,4925,330
|
|
20240412,120000,433184305,4930,4930,4930,4930,6
|
|
20240412,115900,433154725,4930,4930,4930,4930,21
|
|
20240412,115800,433051195,4930,4930,4930,4930,51
|
|
20240412,115700,432799765,4930,4930,4930,4930,20
|
|
20240412,115600,432701165,4930,4930,4930,4930,538
|
|
20240412,115500,430048825,4930,4930,4930,4930,0
|
|
20240412,115400,430048825,4930,4930,4930,4930,260
|
|
20240412,115300,428767025,4930,4945,4945,4930,4122
|
|
20240412,115200,408390980,4950,4955,4955,4950,919
|
|
20240412,115100,403841925,4950,4950,4950,4950,5
|
|
20240412,115000,403817175,4955,4955,4955,4955,0
|
|
20240412,114900,403817175,4955,4955,4955,4955,202
|
|
20240412,114800,402816265,4955,4955,4955,4955,2317
|
|
20240412,114700,391335530,4955,4955,4955,4955,1420
|
|
20240412,114600,384299430,4960,4955,4960,4955,879
|
|
20240412,114500,379941025,4960,4960,4960,4960,1
|
|
20240412,114400,379936065,4960,4955,4960,4955,547
|
|
20240412,114300,377225630,4955,4955,4955,4955,24
|
|
20240412,114200,377106710,4955,4960,4960,4955,2
|
|
20240412,114100,377096795,4955,4955,4955,4955,0
|
|
20240412,114000,377096795,4955,4955,4955,4955,0
|
|
20240412,113900,377096795,4955,4955,4960,4955,8
|
|
20240412,113800,377057145,4955,4955,4955,4955,0
|
|
20240412,113700,377057145,4955,4955,4955,4955,0
|
|
20240412,113600,377057145,4955,4955,4955,4955,3
|
|
20240412,113500,377042280,4955,4955,4955,4955,225
|
|
20240412,113400,375927405,4960,4960,4960,4960,9
|
|
20240412,113300,375882765,4960,4955,4960,4955,178
|
|
20240412,113200,375000765,4965,4960,4965,4950,3748
|
|
20240412,113100,356436470,4960,4960,4960,4960,500
|
|
20240412,113000,353956470,4960,4960,4960,4960,124
|
|
20240412,112900,353341430,4960,4960,4960,4960,1
|
|
20240412,112800,353336470,4965,4965,4965,4965,46
|
|
20240412,112700,353108080,4960,4960,4960,4960,50
|
|
20240412,112600,352860080,4965,4965,4965,4965,0
|
|
20240412,112500,352860080,4965,4965,4965,4965,0
|
|
20240412,112400,352860080,4965,4960,4965,4960,101
|
|
20240412,112300,352359115,4965,4965,4965,4965,0
|
|
20240412,112200,352359115,4965,4965,4965,4965,0
|
|
20240412,112100,352359115,4965,4965,4965,4965,11
|
|
20240412,112000,352304500,4960,4960,4960,4960,0
|
|
20240412,111900,352304500,4960,4960,4960,4960,0
|
|
20240412,111800,352304500,4960,4960,4960,4960,2
|
|
20240412,111700,352294580,4960,4960,4960,4960,0
|
|
20240412,111600,352294580,4960,4960,4960,4960,2
|
|
20240412,111500,352284660,4970,4970,4970,4970,0
|
|
20240412,111400,352284660,4970,4960,4970,4955,1962
|
|
20240412,111300,342546090,4960,4960,4960,4960,51
|
|
20240412,111200,342293130,4960,4955,4960,4955,31
|
|
20240412,111100,342139520,4965,4965,4965,4965,1
|
|
20240412,111000,342134555,4965,4955,4965,4955,39
|
|
20240412,110900,341941120,4960,4955,4960,4955,21
|
|
20240412,110800,341837060,4955,4960,4960,4955,1179
|
|
20240412,110700,335994725,4960,4960,4960,4960,23
|
|
20240412,110600,335880645,4960,4960,4960,4960,39
|
|
20240412,110500,335687205,4960,4960,4960,4960,2
|
|
20240412,110400,335677285,4960,4960,4960,4960,6
|
|
20240412,110300,335647525,4960,4960,4960,4960,0
|
|
20240412,110200,335647525,4960,4965,4965,4960,50
|
|
20240412,110100,335399280,4960,4960,4960,4960,2
|
|
20240412,110000,335389360,4960,4960,4960,4960,60
|
|
20240412,105900,335091760,4960,4960,4960,4960,170
|
|
20240412,105800,334248560,4960,4955,4960,4955,314
|
|
20240412,105700,332692670,4955,4955,4955,4955,21
|
|
20240412,105600,332588615,4955,4955,4955,4955,20
|
|
20240412,105500,332489515,4955,4955,4955,4955,2
|
|
20240412,105400,332479605,4955,4955,4955,4955,697
|
|
20240412,105300,329025970,4960,4955,4960,4955,88
|
|
20240412,105200,328589495,4955,4955,4955,4955,0
|
|
20240412,105100,328589495,4955,4955,4955,4955,191
|
|
20240412,105000,327643090,4955,4955,4955,4955,38
|
|
20240412,104900,327454800,4955,4960,4960,4955,330
|
|
20240412,104800,325819560,4960,4960,4960,4960,0
|
|
20240412,104700,325819560,4960,4960,4960,4960,0
|
|
20240412,104600,325819560,4960,4960,4960,4960,230
|
|
20240412,104500,324678760,4960,4960,4965,4960,4
|
|
20240412,104400,324658910,4960,4960,4960,4960,0
|
|
20240412,104300,324658910,4960,4960,4960,4960,70
|
|
20240412,104200,324311710,4965,4960,4965,4960,4
|
|
20240412,104100,324291865,4965,4965,4965,4965,5
|
|
20240412,104000,324267040,4965,4965,4965,4965,25
|
|
20240412,103900,324142915,4965,4965,4965,4965,124
|
|
20240412,103800,323527255,4965,4965,4965,4965,0
|
|
20240412,103700,323527255,4965,4965,4970,4965,328
|
|
20240412,103600,321898710,4970,4965,4970,4965,92
|
|
20240412,103500,321441915,4975,4970,4975,4970,218
|
|
20240412,103400,320357410,4970,4970,4970,4970,25
|
|
20240412,103300,320233160,4970,4970,4975,4970,148
|
|
20240412,103200,319497010,4975,4965,4975,4965,512
|
|
20240412,103100,316954910,4960,4960,4960,4960,0
|
|
20240412,103000,316954910,4960,4960,4960,4960,2
|
|
20240412,102900,316944990,4965,4960,4965,4960,6
|
|
20240412,102800,316915225,4960,4960,4960,4960,1
|
|
20240412,102700,316910265,4960,4960,4960,4960,600
|
|
20240412,102600,313934265,4955,4955,4955,4955,721
|
|
20240412,102500,310361710,4950,4950,4950,4950,964
|
|
20240412,102400,305589910,4955,4955,4955,4955,6
|
|
20240412,102300,305560180,4955,4955,4955,4955,4
|
|
20240412,102200,305540360,4950,4950,4950,4950,0
|
|
20240412,102100,305540360,4950,4950,4950,4950,433
|
|
20240412,102000,303397010,4945,4945,4945,4945,7
|
|
20240412,101900,303362395,4950,4945,4950,4945,71
|
|
20240412,101800,303011295,4950,4950,4950,4950,0
|
|
20240412,101700,303011295,4950,4950,4950,4950,0
|
|
20240412,101600,303011295,4950,4950,4950,4950,4
|
|
20240412,101500,302991495,4950,4950,4950,4950,29
|
|
20240412,101400,302847945,4950,4950,4950,4950,203
|
|
20240412,101300,301843095,4945,4945,4950,4945,233
|
|
20240412,101200,300690815,4945,4955,4955,4945,2590
|
|
20240412,101100,287864995,4955,4955,4955,4955,0
|
|
20240412,101000,287864995,4955,4955,4955,4955,335
|
|
20240412,100900,286205070,4960,4960,4960,4960,80
|
|
20240412,100800,285808270,4960,4960,4960,4960,2032
|
|
20240412,100700,275729550,4965,4975,4975,4965,330
|
|
20240412,100600,274089410,4970,4970,4970,4970,0
|
|
20240412,100500,274089410,4970,4970,4970,4970,0
|
|
20240412,100400,274089410,4970,4970,4970,4970,12
|
|
20240412,100300,274029770,4965,4970,4970,4965,9
|
|
20240412,100200,273985080,4965,4975,4975,4965,29
|
|
20240412,100100,273841065,4975,4975,4975,4960,209
|
|
20240412,100000,272804150,4975,4960,4975,4960,2
|
|
20240412,095900,272794215,4980,4980,4980,4970,2056
|
|
20240412,095800,262575335,4980,4980,4980,4980,101
|
|
20240412,095700,262072355,4980,4980,4980,4980,111
|
|
20240412,095600,261519575,4980,4980,4980,4980,68
|
|
20240412,095500,261180935,4980,4980,4980,4960,4
|
|
20240412,095400,261161035,4980,4980,4980,4970,130
|
|
20240412,095300,260513735,4980,4965,4980,4965,608
|
|
20240412,095200,257492550,4965,4965,4965,4965,0
|
|
20240412,095100,257492550,4965,4960,4965,4960,168
|
|
20240412,095000,256658760,4955,4955,4955,4955,50
|
|
20240412,094900,256411010,4955,4955,4955,4955,2
|
|
20240412,094800,256401100,4955,4955,4955,4955,1
|
|
20240412,094700,256396145,4960,4960,4960,4960,0
|
|
20240412,094600,256396145,4960,4965,4965,4960,2
|
|
20240412,094500,256386220,4960,4955,4960,4955,1860
|
|
20240412,094400,247160625,4950,4960,4960,4950,15
|
|
20240412,094300,247086255,4960,4950,4960,4950,283
|
|
20240412,094200,245685370,4925,4925,4925,4925,1115
|
|
20240412,094100,240193995,4925,4935,4950,4925,378
|
|
20240412,094000,238323970,4920,4920,4920,4920,0
|
|
20240412,093900,238323970,4920,4920,4920,4920,250
|
|
20240412,093800,237093970,4925,4940,4945,4925,1661
|
|
20240412,093700,228906630,4920,4920,4920,4920,1
|
|
20240412,093600,228901710,4920,4920,4920,4920,0
|
|
20240412,093500,228901710,4920,4920,4920,4920,301
|
|
20240412,093400,227420790,4920,4920,4920,4920,422
|
|
20240412,093300,225344550,4915,4915,4915,4915,2
|
|
20240412,093200,225334720,4915,4910,4915,4910,576
|
|
20240412,093100,222504560,4910,4910,4910,4910,5
|
|
20240412,093000,222480010,4910,4910,4910,4905,20
|
|
20240412,092900,222381815,4905,4895,4915,4895,43
|
|
20240412,092800,222171190,4895,4895,4900,4895,469
|
|
20240412,092700,219874685,4890,4895,4895,4885,1051
|
|
20240412,092600,214738375,4900,4905,4905,4900,338
|
|
20240412,092500,213081830,4900,4900,4910,4900,1056
|
|
20240412,092400,207899930,4900,4895,4910,4895,1065
|
|
20240412,092300,202673230,4890,4885,4890,4885,3112
|
|
20240412,092200,187468610,4880,4880,4885,4880,848
|
|
20240412,092100,183328720,4885,4895,4895,4885,4709
|
|
20240412,092000,160313260,4890,4890,4895,4890,2472
|
|
20240412,091900,148219185,4895,4910,4910,4895,6814
|
|
20240412,091800,114817980,4910,4920,4920,4910,286
|
|
20240412,091700,113413700,4920,4910,4920,4905,218
|
|
20240412,091600,112343275,4910,4905,4910,4905,1226
|
|
20240412,091500,106323715,4905,4905,4910,4905,251
|
|
20240412,091400,105092505,4910,4910,4910,4910,158
|
|
20240412,091300,104316725,4910,4925,4925,4910,2645
|
|
20240412,091200,91320965,4920,4920,4920,4915,61
|
|
20240412,091100,91020895,4920,4915,4920,4915,1767
|
|
20240412,091000,82336010,4915,4915,4915,4910,189
|
|
20240412,090900,81407080,4915,4920,4920,4910,719
|
|
20240412,090800,77876215,4920,4920,4920,4910,1638
|
|
20240412,090700,69823975,4920,4920,4920,4915,828
|
|
20240412,090600,65750965,4920,4930,4940,4920,321
|
|
20240412,090500,64170960,4940,4980,4980,4930,7455
|
|
20240412,090400,27252885,4980,4985,4985,4980,274
|
|
20240412,090300,25887115,4980,4985,4985,4980,383
|
|
20240412,090200,23979225,5010,5010,5010,5010,2
|
|
20240412,090100,23969205,5010,5020,5040,4985,1919
|
|
20240412,090000,14378540,5030,5010,5030,5000,2862
|