627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192400,136847420,3330,3330,3330,3330,342
|
|
20240424,192300,136847420,3330,3330,3330,3330,0
|
|
20240424,192200,136847420,3330,3330,3330,3330,0
|
|
20240424,192100,136847420,3330,3330,3330,3330,0
|
|
20240424,192000,136847420,3330,3330,3330,3330,0
|
|
20240424,191900,136847420,3330,3330,3330,3330,0
|
|
20240424,191800,136847420,3330,3330,3330,3330,0
|
|
20240424,191700,136847420,3330,3330,3330,3330,0
|
|
20240424,191600,136847420,3330,3330,3330,3330,0
|
|
20240424,191500,136847420,3330,3330,3330,3330,0
|
|
20240424,191400,136847420,3330,3330,3330,3330,0
|
|
20240424,191300,136847420,3330,3330,3330,3330,0
|
|
20240424,191200,136847420,3330,3330,3330,3330,0
|
|
20240424,191100,136847420,3330,3330,3330,3330,0
|
|
20240424,191000,136847420,3330,3330,3330,3330,0
|
|
20240424,190900,136847420,3330,3330,3330,3330,0
|
|
20240424,190800,136847420,3330,3330,3330,3330,0
|
|
20240424,190700,136847420,3330,3330,3330,3330,0
|
|
20240424,190600,136847420,3330,3330,3330,3330,0
|
|
20240424,190500,136847420,3330,3330,3330,3330,0
|
|
20240424,190400,136847420,3330,3330,3330,3330,0
|
|
20240424,190300,136847420,3330,3330,3330,3330,0
|
|
20240424,190200,136847420,3330,3330,3330,3330,0
|
|
20240424,190100,136847420,3330,3330,3330,3330,0
|
|
20240424,190000,136847420,3330,3330,3330,3330,0
|
|
20240424,185900,136847420,3330,3330,3330,3330,0
|
|
20240424,185800,136847420,3330,3330,3330,3330,0
|
|
20240424,185700,136847420,3330,3330,3330,3330,0
|
|
20240424,185600,136847420,3330,3330,3330,3330,0
|
|
20240424,185500,136847420,3330,3330,3330,3330,0
|
|
20240424,185400,136847420,3330,3330,3330,3330,342
|
|
20240424,185300,136847420,3330,3330,3330,3330,0
|
|
20240424,185200,136847420,3330,3330,3330,3330,0
|
|
20240424,185100,136847420,3330,3330,3330,3330,0
|
|
20240424,185000,136847420,3330,3330,3330,3330,0
|
|
20240424,184900,136847420,3330,3330,3330,3330,0
|
|
20240424,184800,136847420,3330,3330,3330,3330,0
|
|
20240424,184700,136847420,3330,3330,3330,3330,0
|
|
20240424,184600,136847420,3330,3330,3330,3330,0
|
|
20240424,184500,136847420,3330,3330,3330,3330,0
|
|
20240424,184400,136847420,3330,3330,3330,3330,0
|
|
20240424,184300,136847420,3330,3330,3330,3330,0
|
|
20240424,184200,136847420,3330,3330,3330,3330,0
|
|
20240424,184100,136847420,3330,3330,3330,3330,0
|
|
20240424,184000,136847420,3330,3330,3330,3330,0
|
|
20240424,183900,136847420,3330,3330,3330,3330,0
|
|
20240424,183800,136847420,3330,3330,3330,3330,0
|
|
20240424,183700,136847420,3330,3330,3330,3330,0
|
|
20240424,183600,136847420,3330,3330,3330,3330,0
|
|
20240424,183500,136847420,3330,3330,3330,3330,0
|
|
20240424,183400,136847420,3330,3330,3330,3330,0
|
|
20240424,183300,136847420,3330,3330,3330,3330,0
|
|
20240424,183200,136847420,3330,3330,3330,3330,0
|
|
20240424,183100,136847420,3330,3330,3330,3330,0
|
|
20240424,183000,136847420,3330,3330,3330,3330,0
|
|
20240424,182900,136847420,3330,3330,3330,3330,0
|
|
20240424,182800,136847420,3330,3330,3330,3330,0
|
|
20240424,182700,136847420,3330,3330,3330,3330,0
|
|
20240424,182600,136847420,3330,3330,3330,3330,0
|
|
20240424,182500,136847420,3330,3330,3330,3330,0
|
|
20240424,182400,136847420,3330,3330,3330,3330,342
|
|
20240424,182300,136847420,3330,3330,3330,3330,0
|
|
20240424,182200,136847420,3330,3330,3330,3330,0
|
|
20240424,182100,136847420,3330,3330,3330,3330,0
|
|
20240424,182000,136847420,3330,3330,3330,3330,0
|
|
20240424,181900,136847420,3330,3330,3330,3330,0
|
|
20240424,181800,136847420,3330,3330,3330,3330,0
|
|
20240424,181700,136847420,3330,3330,3330,3330,0
|
|
20240424,181600,136847420,3330,3330,3330,3330,0
|
|
20240424,181500,136847420,3330,3330,3330,3330,0
|
|
20240424,181400,136847420,3330,3330,3330,3330,0
|
|
20240424,181300,136847420,3330,3330,3330,3330,0
|
|
20240424,181200,136847420,3330,3330,3330,3330,0
|
|
20240424,181100,136847420,3330,3330,3330,3330,0
|
|
20240424,181000,136847420,3330,3330,3330,3330,0
|
|
20240424,180900,136847420,3330,3330,3330,3330,0
|
|
20240424,180800,136847420,3330,3330,3330,3330,0
|
|
20240424,180700,136847420,3330,3330,3330,3330,0
|
|
20240424,180600,136847420,3330,3330,3330,3330,0
|
|
20240424,180500,136847420,3330,3330,3330,3330,0
|
|
20240424,180400,136847420,3330,3330,3330,3330,0
|
|
20240424,180300,136847420,3330,3330,3330,3330,0
|
|
20240424,180200,136847420,3330,3330,3330,3330,0
|
|
20240424,180100,136847420,3330,3330,3330,3330,0
|
|
20240424,180000,136847420,3330,3330,3330,3330,0
|
|
20240424,175900,136847420,3330,3330,3330,3330,0
|
|
20240424,175800,136847420,3330,3330,3330,3330,0
|
|
20240424,175700,136847420,3330,3330,3330,3330,0
|
|
20240424,175600,136847420,3330,3330,3330,3330,0
|
|
20240424,175500,136847420,3330,3330,3330,3330,0
|
|
20240424,175400,136847420,3330,3330,3330,3330,342
|
|
20240424,175300,136847420,3330,3330,3330,3330,0
|
|
20240424,175200,136847420,3330,3330,3330,3330,0
|
|
20240424,175100,136847420,3330,3330,3330,3330,0
|
|
20240424,175000,136847420,3330,3330,3330,3330,0
|
|
20240424,174900,136847420,3330,3330,3330,3330,0
|
|
20240424,174800,136847420,3330,3330,3330,3330,0
|
|
20240424,174700,136847420,3330,3330,3330,3330,0
|
|
20240424,174600,136847420,3330,3330,3330,3330,0
|
|
20240424,174500,136847420,3330,3330,3330,3330,0
|
|
20240424,174400,136847420,3330,3330,3330,3330,0
|
|
20240424,174300,136847420,3330,3330,3330,3330,0
|
|
20240424,174200,136847420,3330,3330,3330,3330,0
|
|
20240424,174100,136847420,3330,3330,3330,3330,0
|
|
20240424,174000,136847420,3330,3330,3330,3330,0
|
|
20240424,173900,136847420,3330,3330,3330,3330,0
|
|
20240424,173800,136847420,3330,3330,3330,3330,0
|
|
20240424,173700,136847420,3330,3330,3330,3330,0
|
|
20240424,173600,136847420,3330,3330,3330,3330,0
|
|
20240424,173500,136847420,3330,3330,3330,3330,0
|
|
20240424,173400,136847420,3330,3330,3330,3330,0
|
|
20240424,173300,136847420,3330,3330,3330,3330,0
|
|
20240424,173200,136847420,3330,3330,3330,3330,0
|
|
20240424,173100,136847420,3330,3330,3330,3330,0
|
|
20240424,173000,136847420,3330,3330,3330,3330,0
|
|
20240424,172900,136847420,3330,3330,3330,3330,0
|
|
20240424,172800,136847420,3330,3330,3330,3330,0
|
|
20240424,172700,136847420,3330,3330,3330,3330,0
|
|
20240424,172600,136847420,3330,3330,3330,3330,0
|
|
20240424,172500,136847420,3330,3330,3330,3330,0
|
|
20240424,172400,136847420,3330,3330,3330,3330,342
|
|
20240424,172300,136847420,3330,3330,3330,3330,0
|
|
20240424,172200,136847420,3330,3330,3330,3330,0
|
|
20240424,172100,136847420,3330,3330,3330,3330,0
|
|
20240424,172000,136847420,3330,3330,3330,3330,0
|
|
20240424,171900,136847420,3330,3330,3330,3330,0
|
|
20240424,171800,136847420,3330,3330,3330,3330,0
|
|
20240424,171700,136847420,3330,3330,3330,3330,0
|
|
20240424,171600,136847420,3330,3330,3330,3330,0
|
|
20240424,171500,136847420,3330,3330,3330,3330,0
|
|
20240424,171400,136847420,3330,3330,3330,3330,0
|
|
20240424,171300,136847420,3330,3330,3330,3330,0
|
|
20240424,171200,136847420,3330,3330,3330,3330,0
|
|
20240424,171100,136847420,3330,3330,3330,3330,0
|
|
20240424,171000,136847420,3330,3330,3330,3330,0
|
|
20240424,170900,136847420,3330,3330,3330,3330,0
|
|
20240424,170800,136847420,3330,3330,3330,3330,0
|
|
20240424,170700,136847420,3330,3330,3330,3330,0
|
|
20240424,170600,136847420,3330,3330,3330,3330,0
|
|
20240424,170500,136847420,3330,3330,3330,3330,0
|
|
20240424,170400,136847420,3330,3330,3330,3330,0
|
|
20240424,170300,136847420,3330,3330,3330,3330,0
|
|
20240424,170200,136847420,3330,3330,3330,3330,0
|
|
20240424,170100,136847420,3330,3330,3330,3330,0
|
|
20240424,170000,136847420,3330,3330,3330,3330,0
|
|
20240424,165900,136847420,3330,3330,3330,3330,0
|
|
20240424,165800,136847420,3330,3330,3330,3330,0
|
|
20240424,165700,136847420,3330,3330,3330,3330,0
|
|
20240424,165600,136847420,3330,3330,3330,3330,0
|
|
20240424,165500,136847420,3330,3330,3330,3330,0
|
|
20240424,165400,136847420,3330,3330,3330,3330,342
|
|
20240424,165300,136847420,3330,3330,3330,3330,0
|
|
20240424,165200,136847420,3330,3330,3330,3330,0
|
|
20240424,165100,136847420,3330,3330,3330,3330,0
|
|
20240424,165000,136847420,3330,3330,3330,3330,0
|
|
20240424,164900,136847420,3330,3330,3330,3330,0
|
|
20240424,164800,136847420,3330,3330,3330,3330,0
|
|
20240424,164700,136847420,3330,3330,3330,3330,0
|
|
20240424,164600,136847420,3330,3330,3330,3330,0
|
|
20240424,164500,136847420,3330,3330,3330,3330,0
|
|
20240424,164400,136847420,3330,3330,3330,3330,0
|
|
20240424,164300,136847420,3330,3330,3330,3330,0
|
|
20240424,164200,136847420,3330,3330,3330,3330,0
|
|
20240424,164100,136847420,3330,3330,3330,3330,0
|
|
20240424,164000,136847420,3330,3330,3330,3330,0
|
|
20240424,163900,136847420,3330,3330,3330,3330,0
|
|
20240424,163800,136847420,3330,3330,3330,3330,0
|
|
20240424,163700,136847420,3330,3330,3330,3330,0
|
|
20240424,163600,136847420,3330,3330,3330,3330,0
|
|
20240424,163500,136847420,3330,3330,3330,3330,0
|
|
20240424,163400,136847420,3330,3330,3330,3330,0
|
|
20240424,163300,136847420,3330,3330,3330,3330,0
|
|
20240424,163200,136847420,3330,3330,3330,3330,0
|
|
20240424,163100,136847420,3330,3330,3330,3330,0
|
|
20240424,163000,136847420,3330,3330,3330,3330,0
|
|
20240424,162900,136847420,3330,3330,3330,3330,0
|
|
20240424,162800,136847420,3330,3330,3330,3330,0
|
|
20240424,162700,136847420,3330,3330,3330,3330,0
|
|
20240424,162600,136847420,3330,3330,3330,3330,0
|
|
20240424,162500,136847420,3330,3330,3330,3330,0
|
|
20240424,162400,136847420,3330,3330,3330,3330,342
|
|
20240424,162300,136847420,3330,3330,3330,3330,0
|
|
20240424,162200,136847420,3330,3330,3330,3330,0
|
|
20240424,162100,136847420,3330,3330,3330,3330,0
|
|
20240424,162000,136847420,3330,3330,3330,3330,0
|
|
20240424,161900,136847420,3330,3330,3330,3330,0
|
|
20240424,161800,136847420,3330,3330,3330,3330,0
|
|
20240424,161700,136847420,3330,3330,3330,3330,0
|
|
20240424,161600,136847420,3330,3330,3330,3330,0
|
|
20240424,161500,136847420,3330,3330,3330,3330,0
|
|
20240424,161400,136847420,3330,3330,3330,3330,0
|
|
20240424,161300,136847420,3330,3330,3330,3330,0
|
|
20240424,161200,136847420,3330,3330,3330,3330,0
|
|
20240424,161100,136847420,3330,3330,3330,3330,0
|
|
20240424,161000,136847420,3330,3330,3330,3330,0
|
|
20240424,160900,136847420,3330,3330,3330,3330,0
|
|
20240424,160800,136847420,3330,3330,3330,3330,0
|
|
20240424,160700,136847420,3330,3330,3330,3330,0
|
|
20240424,160600,136847420,3330,3330,3330,3330,0
|
|
20240424,160500,136847420,3330,3330,3330,3330,0
|
|
20240424,160400,136847420,3330,3330,3330,3330,0
|
|
20240424,160300,136847420,3330,3330,3330,3330,0
|
|
20240424,160200,136847420,3330,3330,3330,3330,0
|
|
20240424,160100,136847420,3330,3330,3330,3330,0
|
|
20240424,160000,136847420,3330,3330,3330,3330,0
|
|
20240424,155900,136847420,3330,3330,3330,3330,0
|
|
20240424,155800,136847420,3330,3330,3330,3330,0
|
|
20240424,155700,136847420,3330,3330,3330,3330,0
|
|
20240424,155600,136847420,3330,3330,3330,3330,0
|
|
20240424,155500,136847420,3330,3330,3330,3330,0
|
|
20240424,155400,136847420,3330,3330,3330,3330,342
|
|
20240424,155300,136847420,3330,3330,3330,3330,0
|
|
20240424,155200,136847420,3330,3330,3330,3330,0
|
|
20240424,155100,136847420,3330,3330,3330,3330,0
|
|
20240424,155000,136847420,3330,3330,3330,3330,0
|
|
20240424,154900,136847420,3330,3330,3330,3330,0
|
|
20240424,154800,136847420,3330,3330,3330,3330,0
|
|
20240424,154700,136847420,3330,3330,3330,3330,0
|
|
20240424,154600,136847420,3330,3330,3330,3330,0
|
|
20240424,154500,136847420,3330,3330,3330,3330,0
|
|
20240424,154400,136847420,3330,3330,3330,3330,0
|
|
20240424,154300,136847420,3330,3330,3330,3330,0
|
|
20240424,154200,136847420,3330,3330,3330,3330,0
|
|
20240424,154100,136847420,3330,3330,3330,3330,0
|
|
20240424,154000,136847420,3330,3330,3330,3330,0
|
|
20240424,153900,136847420,3330,3330,3330,3330,0
|
|
20240424,153800,136847420,3330,3330,3330,3330,0
|
|
20240424,153700,136847420,3330,3330,3330,3330,0
|
|
20240424,153600,136847420,3330,3330,3330,3330,0
|
|
20240424,153500,136847420,3330,3330,3330,3330,0
|
|
20240424,153400,136847420,3330,3330,3330,3330,0
|
|
20240424,153300,136847420,3330,3330,3330,3330,0
|
|
20240424,153200,136847420,3330,3330,3330,3330,0
|
|
20240424,153100,136847420,3330,3330,3330,3330,0
|
|
20240424,153000,136847420,3330,3330,3330,3330,342
|
|
20240424,152900,135708560,3330,3330,3330,3330,0
|
|
20240424,152800,135708560,3330,3330,3330,3330,0
|
|
20240424,152700,135708560,3330,3330,3330,3330,0
|
|
20240424,152600,135708560,3330,3330,3330,3330,0
|
|
20240424,152500,135708560,3330,3330,3330,3330,0
|
|
20240424,152400,135708560,3330,3330,3330,3330,0
|
|
20240424,152300,135708560,3330,3330,3330,3330,0
|
|
20240424,152200,135708560,3330,3330,3330,3330,0
|
|
20240424,152100,135708560,3330,3330,3330,3330,0
|
|
20240424,152000,135708560,3330,3330,3330,3330,0
|
|
20240424,151900,135708560,3330,3330,3330,3330,0
|
|
20240424,151800,135708560,3330,3330,3330,3330,0
|
|
20240424,151700,135708560,3330,3330,3330,3330,34
|
|
20240424,151600,135595340,3320,3310,3320,3310,702
|
|
20240424,151500,133264730,3315,3315,3315,3315,0
|
|
20240424,151400,133264730,3315,3315,3315,3315,0
|
|
20240424,151300,133264730,3315,3320,3320,3315,174
|
|
20240424,151200,132687665,3320,3315,3320,3315,120
|
|
20240424,151100,132289765,3315,3315,3315,3315,30
|
|
20240424,151000,132190315,3315,3315,3315,3315,11
|
|
20240424,150900,132153850,3315,3315,3315,3315,0
|
|
20240424,150800,132153850,3315,3320,3320,3315,312
|
|
20240424,150700,131118025,3320,3320,3320,3320,0
|
|
20240424,150600,131118025,3320,3320,3320,3320,60
|
|
20240424,150500,130918825,3320,3320,3320,3320,1
|
|
20240424,150400,130915505,3320,3320,3320,3320,0
|
|
20240424,150300,130915505,3320,3320,3320,3320,30
|
|
20240424,150200,130815905,3320,3315,3320,3315,31
|
|
20240424,150100,130712990,3315,3315,3315,3315,0
|
|
20240424,150000,130712990,3315,3315,3315,3315,1
|
|
20240424,145900,130709675,3320,3320,3320,3320,0
|
|
20240424,145800,130709675,3320,3320,3320,3320,30
|
|
20240424,145700,130610075,3315,3315,3315,3315,0
|
|
20240424,145600,130610075,3315,3315,3315,3315,0
|
|
20240424,145500,130610075,3315,3315,3315,3315,33
|
|
20240424,145400,130500680,3305,3305,3305,3305,45
|
|
20240424,145300,130351955,3320,3320,3320,3320,0
|
|
20240424,145200,130351955,3320,3320,3320,3320,0
|
|
20240424,145100,130351955,3320,3320,3320,3320,32
|
|
20240424,145000,130245715,3305,3305,3305,3305,0
|
|
20240424,144900,130245715,3305,3305,3305,3305,197
|
|
20240424,144800,129594630,3320,3320,3320,3320,30
|
|
20240424,144700,129495030,3305,3305,3305,3305,0
|
|
20240424,144600,129495030,3305,3305,3305,3305,0
|
|
20240424,144500,129495030,3305,3305,3305,3305,297
|
|
20240424,144400,128513445,3320,3320,3320,3320,30
|
|
20240424,144300,128413845,3305,3305,3305,3305,0
|
|
20240424,144200,128413845,3305,3305,3305,3305,1
|
|
20240424,144100,128410540,3320,3320,3320,3320,0
|
|
20240424,144000,128410540,3320,3305,3320,3305,60
|
|
20240424,143900,128211790,3305,3305,3305,3305,0
|
|
20240424,143800,128211790,3305,3305,3305,3305,0
|
|
20240424,143700,128211790,3305,3305,3305,3305,1
|
|
20240424,143600,128208485,3305,3315,3315,3305,636
|
|
20240424,143500,126102745,3315,3320,3320,3315,412
|
|
20240424,143400,124736285,3320,3320,3320,3320,0
|
|
20240424,143300,124736285,3320,3330,3330,3320,260
|
|
20240424,143200,123872785,3335,3335,3335,3335,0
|
|
20240424,143100,123872785,3335,3335,3335,3335,0
|
|
20240424,143000,123872785,3335,3335,3335,3335,0
|
|
20240424,142900,123872785,3335,3335,3335,3335,30
|
|
20240424,142800,123772735,3335,3335,3335,3335,0
|
|
20240424,142700,123772735,3335,3335,3335,3335,0
|
|
20240424,142600,123772735,3335,3335,3335,3335,50
|
|
20240424,142500,123605985,3335,3335,3335,3335,30
|
|
20240424,142400,123505935,3335,3335,3335,3335,24
|
|
20240424,142300,123425895,3335,3335,3335,3335,1
|
|
20240424,142200,123422560,3350,3350,3350,3350,60
|
|
20240424,142100,123221560,3350,3350,3350,3350,5
|
|
20240424,142000,123204810,3350,3350,3350,3350,0
|
|
20240424,141900,123204810,3350,3330,3350,3330,8
|
|
20240424,141800,123178150,3325,3325,3325,3325,0
|
|
20240424,141700,123178150,3325,3325,3325,3325,275
|
|
20240424,141600,122263775,3350,3350,3350,3350,0
|
|
20240424,141500,122263775,3350,3350,3350,3350,30
|
|
20240424,141400,122163275,3350,3350,3350,3350,10
|
|
20240424,141300,122129775,3350,3350,3350,3350,0
|
|
20240424,141200,122129775,3350,3335,3350,3335,900
|
|
20240424,141100,119117685,3335,3335,3335,3335,41
|
|
20240424,141000,118980950,3335,3335,3335,3335,31
|
|
20240424,140900,118877565,3350,3350,3350,3350,0
|
|
20240424,140800,118877565,3350,3350,3350,3350,30
|
|
20240424,140700,118777065,3350,3350,3350,3350,1
|
|
20240424,140600,118773715,3335,3335,3335,3335,0
|
|
20240424,140500,118773715,3335,3340,3340,3335,231
|
|
20240424,140400,118002190,3345,3360,3360,3345,171
|
|
20240424,140300,117429475,3345,3345,3345,3345,393
|
|
20240424,140200,116114890,3360,3350,3360,3340,270
|
|
20240424,140100,115208340,3360,3360,3360,3360,49
|
|
20240424,140000,115043700,3360,3340,3365,3340,132
|
|
20240424,135900,114602110,3340,3360,3365,3340,1256
|
|
20240424,135800,110390750,3365,3350,3370,3335,357
|
|
20240424,135700,109195350,3350,3335,3350,3325,1141
|
|
20240424,135600,105387495,3335,3320,3335,3320,562
|
|
20240424,135500,103518025,3330,3325,3330,3315,1293
|
|
20240424,135400,99214260,3325,3325,3325,3325,1
|
|
20240424,135300,99210935,3325,3325,3325,3325,30
|
|
20240424,135200,99111185,3325,3325,3325,3325,36
|
|
20240424,135100,98991485,3325,3325,3325,3325,5
|
|
20240424,135000,98974860,3320,3335,3340,3320,597
|
|
20240424,134900,96990455,3335,3335,3335,3335,90
|
|
20240424,134800,96690305,3335,3335,3345,3310,477
|
|
20240424,134700,95100820,3335,3320,3335,3320,773
|
|
20240424,134600,92528940,3300,3315,3320,3300,368
|
|
20240424,134500,91307715,3310,3300,3310,3300,4276
|
|
20240424,134400,77175895,3300,3300,3300,3300,50
|
|
20240424,134300,77010895,3300,3295,3300,3295,150
|
|
20240424,134200,76516395,3300,3300,3300,3300,31
|
|
20240424,134100,76414095,3295,3295,3295,3295,0
|
|
20240424,134000,76414095,3295,3295,3295,3295,41
|
|
20240424,133900,76279000,3295,3300,3300,3295,160
|
|
20240424,133800,75751500,3300,3300,3300,3300,0
|
|
20240424,133700,75751500,3300,3300,3300,3300,10
|
|
20240424,133600,75718500,3300,3300,3300,3300,1
|
|
20240424,133500,75715200,3300,3300,3300,3300,30
|
|
20240424,133400,75616200,3295,3295,3295,3295,0
|
|
20240424,133300,75616200,3295,3295,3295,3295,0
|
|
20240424,133200,75616200,3295,3295,3295,3295,0
|
|
20240424,133100,75616200,3295,3295,3295,3295,0
|
|
20240424,133000,75616200,3295,3295,3295,3295,9
|
|
20240424,132900,75586545,3295,3295,3295,3295,0
|
|
20240424,132800,75586545,3295,3295,3295,3295,30
|
|
20240424,132700,75487695,3295,3295,3295,3295,0
|
|
20240424,132600,75487695,3295,3295,3295,3295,0
|
|
20240424,132500,75487695,3295,3295,3295,3295,0
|
|
20240424,132400,75487695,3295,3295,3295,3295,31
|
|
20240424,132300,75385550,3300,3300,3300,3300,0
|
|
20240424,132200,75385550,3300,3300,3300,3300,0
|
|
20240424,132100,75385550,3300,3300,3300,3300,30
|
|
20240424,132000,75286550,3300,3300,3300,3300,1
|
|
20240424,131900,75283250,3300,3300,3300,3300,0
|
|
20240424,131800,75283250,3300,3300,3300,3300,20
|
|
20240424,131700,75217250,3300,3300,3300,3300,30
|
|
20240424,131600,75118250,3300,3300,3300,3300,0
|
|
20240424,131500,75118250,3300,3300,3300,3300,0
|
|
20240424,131400,75118250,3300,3300,3300,3300,0
|
|
20240424,131300,75118250,3300,3300,3300,3300,30
|
|
20240424,131200,75019250,3300,3300,3300,3300,0
|
|
20240424,131100,75019250,3300,3295,3300,3295,6
|
|
20240424,131000,74999475,3300,3300,3300,3300,30
|
|
20240424,130900,74900475,3300,3300,3300,3300,15
|
|
20240424,130800,74850975,3300,3300,3300,3300,40
|
|
20240424,130700,74718975,3300,3300,3300,3300,0
|
|
20240424,130600,74718975,3300,3300,3300,3300,80
|
|
20240424,130500,74454975,3300,3300,3300,3300,1
|
|
20240424,130400,74451675,3295,3295,3295,3295,0
|
|
20240424,130300,74451675,3295,3295,3295,3295,0
|
|
20240424,130200,74451675,3295,3295,3295,3295,30
|
|
20240424,130100,74352825,3295,3295,3295,3295,60
|
|
20240424,130000,74155125,3295,3295,3295,3295,30
|
|
20240424,125900,74056275,3300,3300,3300,3300,60
|
|
20240424,125800,73858275,3300,3300,3300,3300,12
|
|
20240424,125700,73818675,3300,3300,3300,3300,0
|
|
20240424,125600,73818675,3300,3295,3300,3295,100
|
|
20240424,125500,73489020,3290,3290,3290,3290,30
|
|
20240424,125400,73390320,3270,3270,3270,3270,0
|
|
20240424,125300,73390320,3270,3270,3270,3270,1
|
|
20240424,125200,73387050,3290,3290,3290,3270,48
|
|
20240424,125100,73229310,3270,3270,3270,3270,0
|
|
20240424,125000,73229310,3270,3270,3290,3270,356
|
|
20240424,124900,72060865,3270,3270,3270,3270,50
|
|
20240424,124800,71897365,3270,3280,3280,3270,23
|
|
20240424,124700,71822055,3275,3275,3275,3275,0
|
|
20240424,124600,71822055,3275,3275,3275,3275,90
|
|
20240424,124500,71527305,3275,3275,3275,3275,68
|
|
20240424,124400,71304605,3280,3285,3285,3280,31
|
|
20240424,124300,71202920,3280,3280,3280,3280,0
|
|
20240424,124200,71202920,3280,3280,3280,3280,0
|
|
20240424,124100,71202920,3280,3280,3280,3280,59
|
|
20240424,124000,71009400,3280,3280,3280,3280,0
|
|
20240424,123900,71009400,3280,3280,3280,3280,0
|
|
20240424,123800,71009400,3280,3280,3280,3280,0
|
|
20240424,123700,71009400,3280,3280,3280,3280,30
|
|
20240424,123600,70911000,3270,3270,3270,3270,0
|
|
20240424,123500,70911000,3270,3270,3280,3270,71
|
|
20240424,123400,70678820,3270,3270,3270,3270,0
|
|
20240424,123300,70678820,3270,3280,3280,3270,74
|
|
20240424,123200,70436540,3270,3270,3270,3270,0
|
|
20240424,123100,70436540,3270,3275,3275,3270,620
|
|
20240424,123000,68406355,3270,3270,3270,3270,0
|
|
20240424,122900,68406355,3270,3270,3270,3270,0
|
|
20240424,122800,68406355,3270,3270,3270,3270,644
|
|
20240424,122700,66300475,3270,3270,3270,3270,0
|
|
20240424,122600,66300475,3270,3270,3270,3270,60
|
|
20240424,122500,66104275,3270,3270,3270,3270,0
|
|
20240424,122400,66104275,3270,3270,3270,3270,0
|
|
20240424,122300,66104275,3270,3270,3270,3270,25
|
|
20240424,122200,66022525,3265,3265,3265,3265,5
|
|
20240424,122100,66006200,3270,3270,3270,3270,0
|
|
20240424,122000,66006200,3270,3270,3270,3270,1
|
|
20240424,121900,66002930,3265,3265,3265,3265,0
|
|
20240424,121800,66002930,3265,3265,3265,3265,0
|
|
20240424,121700,66002930,3265,3265,3265,3265,0
|
|
20240424,121600,66002930,3265,3265,3265,3265,346
|
|
20240424,121500,64873240,3265,3265,3265,3265,419
|
|
20240424,121400,63505205,3265,3265,3265,3265,0
|
|
20240424,121300,63505205,3265,3265,3265,3265,30
|
|
20240424,121200,63407255,3265,3265,3265,3265,30
|
|
20240424,121100,63309305,3250,3250,3250,3250,18
|
|
20240424,121000,63250805,3250,3250,3250,3250,48
|
|
20240424,120900,63094805,3260,3260,3260,3260,217
|
|
20240424,120800,62387385,3245,3250,3250,3245,167
|
|
20240424,120700,61844740,3265,3265,3265,3265,0
|
|
20240424,120600,61844740,3265,3265,3265,3265,0
|
|
20240424,120500,61844740,3265,3265,3265,3265,0
|
|
20240424,120400,61844740,3265,3265,3265,3265,30
|
|
20240424,120300,61746790,3250,3250,3250,3250,96
|
|
20240424,120200,61434790,3250,3250,3250,3250,0
|
|
20240424,120100,61434790,3250,3250,3250,3250,0
|
|
20240424,120000,61434790,3250,3250,3250,3250,0
|
|
20240424,115900,61434790,3250,3250,3250,3250,411
|
|
20240424,115800,60099040,3265,3265,3265,3265,545
|
|
20240424,115700,58319615,3265,3265,3265,3265,30
|
|
20240424,115600,58221665,3265,3265,3265,3265,8
|
|
20240424,115500,58195545,3265,3265,3265,3265,0
|
|
20240424,115400,58195545,3265,3265,3265,3265,22
|
|
20240424,115300,58123715,3265,3265,3265,3265,0
|
|
20240424,115200,58123715,3265,3265,3265,3265,0
|
|
20240424,115100,58123715,3265,3265,3265,3265,0
|
|
20240424,115000,58123715,3265,3265,3265,3265,30
|
|
20240424,114900,58025765,3265,3265,3265,3265,0
|
|
20240424,114800,58025765,3265,3265,3265,3265,0
|
|
20240424,114700,58025765,3265,3265,3265,3265,0
|
|
20240424,114600,58025765,3265,3265,3265,3265,60
|
|
20240424,114500,57829865,3265,3265,3265,3265,1
|
|
20240424,114400,57826600,3270,3270,3270,3270,0
|
|
20240424,114300,57826600,3270,3270,3270,3270,30
|
|
20240424,114200,57728500,3245,3245,3245,3245,0
|
|
20240424,114100,57728500,3245,3245,3245,3245,0
|
|
20240424,114000,57728500,3245,3245,3245,3245,0
|
|
20240424,113900,57728500,3245,3245,3245,3245,105
|
|
20240424,113800,57387775,3265,3260,3265,3245,613
|
|
20240424,113700,55394475,3260,3260,3260,3260,0
|
|
20240424,113600,55394475,3260,3260,3260,3260,28
|
|
20240424,113500,55303195,3260,3260,3260,3260,0
|
|
20240424,113400,55303195,3260,3260,3260,3260,0
|
|
20240424,113300,55303195,3260,3260,3260,3260,5
|
|
20240424,113200,55286895,3260,3260,3260,3260,30
|
|
20240424,113100,55189095,3245,3245,3245,3245,0
|
|
20240424,113000,55189095,3245,3245,3245,3245,0
|
|
20240424,112900,55189095,3245,3250,3250,3245,6
|
|
20240424,112800,55169620,3260,3260,3260,3260,30
|
|
20240424,112700,55071820,3245,3245,3245,3245,0
|
|
20240424,112600,55071820,3245,3245,3245,3245,0
|
|
20240424,112500,55071820,3245,3245,3245,3245,0
|
|
20240424,112400,55071820,3245,3245,3245,3245,0
|
|
20240424,112300,55071820,3245,3245,3245,3245,0
|
|
20240424,112200,55071820,3245,3245,3245,3245,243
|
|
20240424,112100,54283285,3265,3265,3265,3265,60
|
|
20240424,112000,54087385,3265,3265,3265,3265,0
|
|
20240424,111900,54087385,3265,3265,3265,3265,0
|
|
20240424,111800,54087385,3265,3265,3265,3265,0
|
|
20240424,111700,54087385,3265,3265,3265,3265,30
|
|
20240424,111600,53989435,3245,3245,3245,3245,12
|
|
20240424,111500,53950495,3265,3265,3265,3265,30
|
|
20240424,111400,53852545,3265,3265,3265,3265,30
|
|
20240424,111300,53754595,3240,3240,3240,3240,0
|
|
20240424,111200,53754595,3240,3240,3240,3240,0
|
|
20240424,111100,53754595,3240,3240,3240,3240,0
|
|
20240424,111000,53754595,3240,3240,3240,3240,0
|
|
20240424,110900,53754595,3240,3240,3240,3240,0
|
|
20240424,110800,53754595,3240,3240,3240,3240,17
|
|
20240424,110700,53699515,3250,3250,3250,3250,30
|
|
20240424,110600,53602015,3250,3250,3250,3250,0
|
|
20240424,110500,53602015,3250,3250,3250,3250,582
|
|
20240424,110400,51710515,3265,3265,3265,3265,21
|
|
20240424,110300,51641950,3265,3265,3265,3265,9
|
|
20240424,110200,51612565,3265,3265,3265,3265,1
|
|
20240424,110100,51609300,3265,3265,3265,3265,0
|
|
20240424,110000,51609300,3265,3265,3265,3265,1
|
|
20240424,105900,51606035,3270,3270,3270,3270,60
|
|
20240424,105800,51409835,3270,3270,3270,3270,0
|
|
20240424,105700,51409835,3270,3270,3270,3270,20
|
|
20240424,105600,51344435,3270,3270,3270,3270,30
|
|
20240424,105500,51246335,3265,3265,3265,3265,0
|
|
20240424,105400,51246335,3265,3265,3265,3265,3
|
|
20240424,105300,51236540,3265,3265,3265,3265,41
|
|
20240424,105200,51102675,3265,3255,3265,3255,109
|
|
20240424,105100,50747580,3260,3255,3260,3255,132
|
|
20240424,105000,50317915,3265,3265,3265,3265,0
|
|
20240424,104900,50317915,3265,3265,3265,3265,0
|
|
20240424,104800,50317915,3265,3265,3265,3265,30
|
|
20240424,104700,50219965,3240,3240,3240,3240,0
|
|
20240424,104600,50219965,3240,3240,3240,3240,0
|
|
20240424,104500,50219965,3240,3240,3240,3240,0
|
|
20240424,104400,50219965,3240,3240,3240,3240,0
|
|
20240424,104300,50219965,3240,3240,3240,3240,63
|
|
20240424,104200,50015845,3250,3250,3250,3250,0
|
|
20240424,104100,50015845,3250,3265,3265,3250,274
|
|
20240424,104000,49124895,3265,3265,3265,3265,0
|
|
20240424,103900,49124895,3265,3265,3265,3265,0
|
|
20240424,103800,49124895,3265,3265,3265,3265,60
|
|
20240424,103700,48928995,3265,3265,3265,3265,0
|
|
20240424,103600,48928995,3265,3265,3265,3265,0
|
|
20240424,103500,48928995,3265,3265,3265,3265,0
|
|
20240424,103400,48928995,3265,3265,3265,3265,30
|
|
20240424,103300,48831045,3260,3260,3260,3260,0
|
|
20240424,103200,48831045,3260,3260,3260,3260,1
|
|
20240424,103100,48827785,3255,3255,3255,3255,0
|
|
20240424,103000,48827785,3255,3255,3255,3255,52
|
|
20240424,102900,48658525,3255,3255,3255,3255,12
|
|
20240424,102800,48619465,3260,3255,3260,3255,2
|
|
20240424,102700,48612950,3260,3260,3260,3260,12
|
|
20240424,102600,48573830,3255,3255,3255,3255,18
|
|
20240424,102500,48515240,3260,3265,3265,3260,29
|
|
20240424,102400,48420695,3260,3260,3260,3260,0
|
|
20240424,102300,48420695,3260,3260,3260,3260,2
|
|
20240424,102200,48414175,3255,3255,3255,3255,1207
|
|
20240424,102100,44485390,3255,3255,3255,3255,1
|
|
20240424,102000,44482135,3260,3260,3260,3260,0
|
|
20240424,101900,44482135,3260,3260,3260,3260,28
|
|
20240424,101800,44390855,3250,3250,3250,3250,1
|
|
20240424,101700,44387605,3250,3260,3260,3250,72
|
|
20240424,101600,44152895,3260,3260,3260,3260,30
|
|
20240424,101500,44055095,3250,3250,3250,3250,0
|
|
20240424,101400,44055095,3250,3250,3250,3250,0
|
|
20240424,101300,44055095,3250,3250,3250,3250,0
|
|
20240424,101200,44055095,3250,3265,3265,3240,32
|
|
20240424,101100,43951090,3235,3235,3235,3235,0
|
|
20240424,101000,43951090,3235,3235,3235,3235,0
|
|
20240424,100900,43951090,3235,3235,3235,3235,0
|
|
20240424,100800,43951090,3235,3235,3235,3235,86
|
|
20240424,100700,43672880,3235,3250,3250,3235,202
|
|
20240424,100600,43019220,3270,3270,3270,3270,0
|
|
20240424,100500,43019220,3270,3270,3270,3270,60
|
|
20240424,100400,42823020,3270,3260,3275,3260,282
|
|
20240424,100300,41901680,3265,3265,3265,3265,106
|
|
20240424,100200,41555590,3265,3265,3265,3265,87
|
|
20240424,100100,41271535,3260,3245,3260,3245,129
|
|
20240424,100000,40852210,3245,3245,3245,3245,63
|
|
20240424,095900,40647775,3240,3240,3240,3240,49
|
|
20240424,095800,40489015,3240,3240,3240,3240,137
|
|
20240424,095700,40045135,3240,3235,3240,3235,80
|
|
20240424,095600,39786305,3240,3240,3240,3240,10
|
|
20240424,095500,39753905,3240,3240,3240,3240,0
|
|
20240424,095400,39753905,3240,3235,3240,3235,1045
|
|
20240424,095300,36373180,3235,3235,3235,3235,0
|
|
20240424,095200,36373180,3235,3235,3235,3235,0
|
|
20240424,095100,36373180,3235,3225,3235,3215,375
|
|
20240424,095000,35162035,3215,3215,3215,3215,0
|
|
20240424,094900,35162035,3215,3215,3215,3215,60
|
|
20240424,094800,34969135,3215,3215,3215,3215,18
|
|
20240424,094700,34911265,3225,3215,3225,3215,1196
|
|
20240424,094600,31061260,3210,3210,3210,3210,0
|
|
20240424,094500,31061260,3210,3210,3210,3210,8
|
|
20240424,094400,31035580,3210,3210,3210,3210,84
|
|
20240424,094300,30765940,3210,3210,3210,3210,191
|
|
20240424,094200,30152830,3210,3210,3210,3210,149
|
|
20240424,094100,29674540,3200,3210,3210,3200,43
|
|
20240424,094000,29536820,3210,3210,3215,3210,48
|
|
20240424,093900,29382650,3215,3215,3215,3215,0
|
|
20240424,093800,29382650,3215,3210,3215,3210,12
|
|
20240424,093700,29344100,3195,3195,3195,3195,0
|
|
20240424,093600,29344100,3195,3195,3195,3195,8
|
|
20240424,093500,29318540,3205,3205,3205,3205,0
|
|
20240424,093400,29318540,3205,3205,3205,3205,0
|
|
20240424,093300,29318540,3205,3205,3205,3205,200
|
|
20240424,093200,28677540,3205,3205,3205,3205,0
|
|
20240424,093100,28677540,3205,3205,3205,3205,0
|
|
20240424,093000,28677540,3205,3205,3205,3205,44
|
|
20240424,092900,28536520,3215,3210,3215,3210,14
|
|
20240424,092800,28491520,3205,3195,3205,3195,1594
|
|
20240424,092700,23384050,3190,3190,3190,3190,0
|
|
20240424,092600,23384050,3190,3200,3200,3185,2921
|
|
20240424,092500,14063265,3200,3200,3200,3200,267
|
|
20240424,092400,13208865,3200,3200,3200,3200,0
|
|
20240424,092300,13208865,3200,3200,3200,3200,0
|
|
20240424,092200,13208865,3200,3200,3200,3200,194
|
|
20240424,092100,12588065,3200,3200,3200,3200,104
|
|
20240424,092000,12255265,3200,3200,3200,3200,5
|
|
20240424,091900,12239265,3205,3205,3205,3205,0
|
|
20240424,091800,12239265,3205,3205,3205,3205,30
|
|
20240424,091700,12143115,3195,3195,3195,3195,0
|
|
20240424,091600,12143115,3195,3195,3195,3195,0
|
|
20240424,091500,12143115,3195,3195,3195,3195,257
|
|
20240424,091400,11322000,3195,3195,3195,3195,0
|
|
20240424,091300,11322000,3195,3195,3195,3195,6
|
|
20240424,091200,11302830,3195,3195,3195,3195,100
|
|
20240424,091100,10983330,3195,3195,3195,3195,66
|
|
20240424,091000,10772460,3195,3210,3210,3195,136
|
|
20240424,090900,10336560,3215,3215,3215,3215,0
|
|
20240424,090800,10336560,3215,3215,3215,3215,0
|
|
20240424,090700,10336560,3215,3205,3215,3205,56
|
|
20240424,090600,10156915,3190,3190,3190,3190,0
|
|
20240424,090500,10156915,3190,3205,3205,3190,42
|
|
20240424,090400,10022920,3180,3180,3180,3180,49
|
|
20240424,090300,9867100,3200,3190,3200,3190,889
|
|
20240424,090200,7027575,3175,3180,3180,3175,736
|
|
20240424,090100,4688760,3195,3195,3195,3195,66
|
|
20240424,090000,4477890,3195,3175,3195,3175,908
|