634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193100,256483740,3375,3375,3375,3375,4057
|
|
20240405,193000,256483740,3375,3375,3375,3375,0
|
|
20240405,192900,256483740,3375,3375,3375,3375,0
|
|
20240405,192800,256483740,3375,3375,3375,3375,0
|
|
20240405,192700,256483740,3375,3375,3375,3375,0
|
|
20240405,192600,256483740,3375,3375,3375,3375,0
|
|
20240405,192500,256483740,3375,3375,3375,3375,0
|
|
20240405,192400,256483740,3375,3375,3375,3375,0
|
|
20240405,192300,256483740,3375,3375,3375,3375,0
|
|
20240405,192200,256483740,3375,3375,3375,3375,0
|
|
20240405,192100,256483740,3375,3375,3375,3375,0
|
|
20240405,192000,256483740,3375,3375,3375,3375,0
|
|
20240405,191900,256483740,3375,3375,3375,3375,0
|
|
20240405,191800,256483740,3375,3375,3375,3375,0
|
|
20240405,191700,256483740,3375,3375,3375,3375,0
|
|
20240405,191600,256483740,3375,3375,3375,3375,0
|
|
20240405,191500,256483740,3375,3375,3375,3375,0
|
|
20240405,191400,256483740,3375,3375,3375,3375,0
|
|
20240405,191300,256483740,3375,3375,3375,3375,0
|
|
20240405,191200,256483740,3375,3375,3375,3375,0
|
|
20240405,191100,256483740,3375,3375,3375,3375,0
|
|
20240405,191000,256483740,3375,3375,3375,3375,0
|
|
20240405,190900,256483740,3375,3375,3375,3375,0
|
|
20240405,190800,256483740,3375,3375,3375,3375,0
|
|
20240405,190700,256483740,3375,3375,3375,3375,0
|
|
20240405,190600,256483740,3375,3375,3375,3375,0
|
|
20240405,190500,256483740,3375,3375,3375,3375,0
|
|
20240405,190400,256483740,3375,3375,3375,3375,0
|
|
20240405,190300,256483740,3375,3375,3375,3375,0
|
|
20240405,190200,256483740,3375,3375,3375,3375,0
|
|
20240405,190100,256483740,3375,3375,3375,3375,4057
|
|
20240405,190000,256483740,3375,3375,3375,3375,0
|
|
20240405,185900,256483740,3375,3375,3375,3375,0
|
|
20240405,185800,256483740,3375,3375,3375,3375,0
|
|
20240405,185700,256483740,3375,3375,3375,3375,0
|
|
20240405,185600,256483740,3375,3375,3375,3375,0
|
|
20240405,185500,256483740,3375,3375,3375,3375,0
|
|
20240405,185400,256483740,3375,3375,3375,3375,0
|
|
20240405,185300,256483740,3375,3375,3375,3375,0
|
|
20240405,185200,256483740,3375,3375,3375,3375,0
|
|
20240405,185100,256483740,3375,3375,3375,3375,0
|
|
20240405,185000,256483740,3375,3375,3375,3375,0
|
|
20240405,184900,256483740,3375,3375,3375,3375,0
|
|
20240405,184800,256483740,3375,3375,3375,3375,0
|
|
20240405,184700,256483740,3375,3375,3375,3375,0
|
|
20240405,184600,256483740,3375,3375,3375,3375,0
|
|
20240405,184500,256483740,3375,3375,3375,3375,0
|
|
20240405,184400,256483740,3375,3375,3375,3375,0
|
|
20240405,184300,256483740,3375,3375,3375,3375,0
|
|
20240405,184200,256483740,3375,3375,3375,3375,0
|
|
20240405,184100,256483740,3375,3375,3375,3375,0
|
|
20240405,184000,256483740,3375,3375,3375,3375,0
|
|
20240405,183900,256483740,3375,3375,3375,3375,0
|
|
20240405,183800,256483740,3375,3375,3375,3375,0
|
|
20240405,183700,256483740,3375,3375,3375,3375,0
|
|
20240405,183600,256483740,3375,3375,3375,3375,0
|
|
20240405,183500,256483740,3375,3375,3375,3375,0
|
|
20240405,183400,256483740,3375,3375,3375,3375,0
|
|
20240405,183300,256483740,3375,3375,3375,3375,0
|
|
20240405,183200,256483740,3375,3375,3375,3375,0
|
|
20240405,183100,256483740,3375,3375,3375,3375,4057
|
|
20240405,183000,256483740,3375,3375,3375,3375,0
|
|
20240405,182900,256483740,3375,3375,3375,3375,0
|
|
20240405,182800,256483740,3375,3375,3375,3375,0
|
|
20240405,182700,256483740,3375,3375,3375,3375,0
|
|
20240405,182600,256483740,3375,3375,3375,3375,0
|
|
20240405,182500,256483740,3375,3375,3375,3375,0
|
|
20240405,182400,256483740,3375,3375,3375,3375,0
|
|
20240405,182300,256483740,3375,3375,3375,3375,0
|
|
20240405,182200,256483740,3375,3375,3375,3375,0
|
|
20240405,182100,256483740,3375,3375,3375,3375,0
|
|
20240405,182000,256483740,3375,3375,3375,3375,0
|
|
20240405,181900,256483740,3375,3375,3375,3375,0
|
|
20240405,181800,256483740,3375,3375,3375,3375,0
|
|
20240405,181700,256483740,3375,3375,3375,3375,0
|
|
20240405,181600,256483740,3375,3375,3375,3375,0
|
|
20240405,181500,256483740,3375,3375,3375,3375,0
|
|
20240405,181400,256483740,3375,3375,3375,3375,0
|
|
20240405,181300,256483740,3375,3375,3375,3375,0
|
|
20240405,181200,256483740,3375,3375,3375,3375,0
|
|
20240405,181100,256483740,3375,3375,3375,3375,0
|
|
20240405,181000,256483740,3375,3375,3375,3375,0
|
|
20240405,180900,256483740,3375,3375,3375,3375,0
|
|
20240405,180800,256483740,3375,3375,3375,3375,0
|
|
20240405,180700,256483740,3375,3375,3375,3375,0
|
|
20240405,180600,256483740,3375,3375,3375,3375,0
|
|
20240405,180500,256483740,3375,3375,3375,3375,0
|
|
20240405,180400,256483740,3375,3375,3375,3375,0
|
|
20240405,180300,256483740,3375,3375,3375,3375,0
|
|
20240405,180200,256483740,3375,3375,3375,3375,0
|
|
20240405,180100,256483740,3375,3375,3375,3375,4057
|
|
20240405,180000,256483740,3375,3375,3375,3375,0
|
|
20240405,175900,256483740,3375,3375,3375,3375,0
|
|
20240405,175800,256483740,3375,3375,3375,3375,0
|
|
20240405,175700,256483740,3375,3375,3375,3375,0
|
|
20240405,175600,256483740,3375,3375,3375,3375,0
|
|
20240405,175500,256483740,3375,3375,3375,3375,0
|
|
20240405,175400,256483740,3375,3375,3375,3375,0
|
|
20240405,175300,256483740,3375,3375,3375,3375,0
|
|
20240405,175200,256483740,3375,3375,3375,3375,0
|
|
20240405,175100,256483740,3375,3375,3375,3375,0
|
|
20240405,175000,256483740,3375,3375,3375,3375,0
|
|
20240405,174900,256483740,3375,3375,3375,3375,0
|
|
20240405,174800,256483740,3375,3375,3375,3375,0
|
|
20240405,174700,256483740,3375,3375,3375,3375,0
|
|
20240405,174600,256483740,3375,3375,3375,3375,0
|
|
20240405,174500,256483740,3375,3375,3375,3375,0
|
|
20240405,174400,256483740,3375,3375,3375,3375,0
|
|
20240405,174300,256483740,3375,3375,3375,3375,0
|
|
20240405,174200,256483740,3375,3375,3375,3375,0
|
|
20240405,174100,256483740,3375,3375,3375,3375,0
|
|
20240405,174000,256483740,3375,3375,3375,3375,0
|
|
20240405,173900,256483740,3375,3375,3375,3375,0
|
|
20240405,173800,256483740,3375,3375,3375,3375,0
|
|
20240405,173700,256483740,3375,3375,3375,3375,0
|
|
20240405,173600,256483740,3375,3375,3375,3375,0
|
|
20240405,173500,256483740,3375,3375,3375,3375,0
|
|
20240405,173400,256483740,3375,3375,3375,3375,0
|
|
20240405,173300,256483740,3375,3375,3375,3375,0
|
|
20240405,173200,256483740,3375,3375,3375,3375,0
|
|
20240405,173100,256483740,3375,3375,3375,3375,4057
|
|
20240405,173000,256483740,3375,3375,3375,3375,0
|
|
20240405,172900,256483740,3375,3375,3375,3375,0
|
|
20240405,172800,256483740,3375,3375,3375,3375,0
|
|
20240405,172700,256483740,3375,3375,3375,3375,0
|
|
20240405,172600,256483740,3375,3375,3375,3375,0
|
|
20240405,172500,256483740,3375,3375,3375,3375,0
|
|
20240405,172400,256483740,3375,3375,3375,3375,0
|
|
20240405,172300,256483740,3375,3375,3375,3375,0
|
|
20240405,172200,256483740,3375,3375,3375,3375,0
|
|
20240405,172100,256483740,3375,3375,3375,3375,0
|
|
20240405,172000,256483740,3375,3375,3375,3375,0
|
|
20240405,171900,256483740,3375,3375,3375,3375,0
|
|
20240405,171800,256483740,3375,3375,3375,3375,0
|
|
20240405,171700,256483740,3375,3375,3375,3375,0
|
|
20240405,171600,256483740,3375,3375,3375,3375,0
|
|
20240405,171500,256483740,3375,3375,3375,3375,0
|
|
20240405,171400,256483740,3375,3375,3375,3375,0
|
|
20240405,171300,256483740,3375,3375,3375,3375,0
|
|
20240405,171200,256483740,3375,3375,3375,3375,0
|
|
20240405,171100,256483740,3375,3375,3375,3375,0
|
|
20240405,171000,256483740,3375,3375,3375,3375,0
|
|
20240405,170900,256483740,3375,3375,3375,3375,0
|
|
20240405,170800,256483740,3375,3375,3375,3375,0
|
|
20240405,170700,256483740,3375,3375,3375,3375,0
|
|
20240405,170600,256483740,3375,3375,3375,3375,0
|
|
20240405,170500,256483740,3375,3375,3375,3375,0
|
|
20240405,170400,256483740,3375,3375,3375,3375,0
|
|
20240405,170300,256483740,3375,3375,3375,3375,0
|
|
20240405,170200,256483740,3375,3375,3375,3375,0
|
|
20240405,170100,256483740,3375,3375,3375,3375,4057
|
|
20240405,170000,256483740,3375,3375,3375,3375,0
|
|
20240405,165900,256483740,3375,3375,3375,3375,0
|
|
20240405,165800,256483740,3375,3375,3375,3375,0
|
|
20240405,165700,256483740,3375,3375,3375,3375,0
|
|
20240405,165600,256483740,3375,3375,3375,3375,0
|
|
20240405,165500,256483740,3375,3375,3375,3375,0
|
|
20240405,165400,256483740,3375,3375,3375,3375,0
|
|
20240405,165300,256483740,3375,3375,3375,3375,0
|
|
20240405,165200,256483740,3375,3375,3375,3375,0
|
|
20240405,165100,256483740,3375,3375,3375,3375,0
|
|
20240405,165000,256483740,3375,3375,3375,3375,0
|
|
20240405,164900,256483740,3375,3375,3375,3375,0
|
|
20240405,164800,256483740,3375,3375,3375,3375,0
|
|
20240405,164700,256483740,3375,3375,3375,3375,0
|
|
20240405,164600,256483740,3375,3375,3375,3375,0
|
|
20240405,164500,256483740,3375,3375,3375,3375,0
|
|
20240405,164400,256483740,3375,3375,3375,3375,0
|
|
20240405,164300,256483740,3375,3375,3375,3375,0
|
|
20240405,164200,256483740,3375,3375,3375,3375,0
|
|
20240405,164100,256483740,3375,3375,3375,3375,0
|
|
20240405,164000,256483740,3375,3375,3375,3375,0
|
|
20240405,163900,256483740,3375,3375,3375,3375,0
|
|
20240405,163800,256483740,3375,3375,3375,3375,0
|
|
20240405,163700,256483740,3375,3375,3375,3375,0
|
|
20240405,163600,256483740,3375,3375,3375,3375,0
|
|
20240405,163500,256483740,3375,3375,3375,3375,0
|
|
20240405,163400,256483740,3375,3375,3375,3375,0
|
|
20240405,163300,256483740,3375,3375,3375,3375,0
|
|
20240405,163200,256483740,3375,3375,3375,3375,0
|
|
20240405,163100,256483740,3375,3375,3375,3375,4057
|
|
20240405,163000,256483740,3375,3375,3375,3375,0
|
|
20240405,162900,256483740,3375,3375,3375,3375,0
|
|
20240405,162800,256483740,3375,3375,3375,3375,0
|
|
20240405,162700,256483740,3375,3375,3375,3375,0
|
|
20240405,162600,256483740,3375,3375,3375,3375,0
|
|
20240405,162500,256483740,3375,3375,3375,3375,0
|
|
20240405,162400,256483740,3375,3375,3375,3375,0
|
|
20240405,162300,256483740,3375,3375,3375,3375,0
|
|
20240405,162200,256483740,3375,3375,3375,3375,0
|
|
20240405,162100,256483740,3375,3375,3375,3375,0
|
|
20240405,162000,256483740,3375,3375,3375,3375,0
|
|
20240405,161900,256483740,3375,3375,3375,3375,0
|
|
20240405,161800,256483740,3375,3375,3375,3375,0
|
|
20240405,161700,256483740,3375,3375,3375,3375,0
|
|
20240405,161600,256483740,3375,3375,3375,3375,0
|
|
20240405,161500,256483740,3375,3375,3375,3375,0
|
|
20240405,161400,256483740,3375,3375,3375,3375,0
|
|
20240405,161300,256483740,3375,3375,3375,3375,0
|
|
20240405,161200,256483740,3375,3375,3375,3375,0
|
|
20240405,161100,256483740,3375,3375,3375,3375,0
|
|
20240405,161000,256483740,3375,3375,3375,3375,0
|
|
20240405,160900,256483740,3375,3375,3375,3375,0
|
|
20240405,160800,256483740,3375,3375,3375,3375,0
|
|
20240405,160700,256483740,3375,3375,3375,3375,0
|
|
20240405,160600,256483740,3375,3375,3375,3375,0
|
|
20240405,160500,256483740,3375,3375,3375,3375,0
|
|
20240405,160400,256483740,3375,3375,3375,3375,0
|
|
20240405,160300,256483740,3375,3375,3375,3375,0
|
|
20240405,160200,256483740,3375,3375,3375,3375,0
|
|
20240405,160100,256483740,3375,3375,3375,3375,4057
|
|
20240405,160000,256483740,3375,3375,3375,3375,0
|
|
20240405,155900,256483740,3375,3375,3375,3375,0
|
|
20240405,155800,256483740,3375,3375,3375,3375,0
|
|
20240405,155700,256483740,3375,3375,3375,3375,0
|
|
20240405,155600,256483740,3375,3375,3375,3375,0
|
|
20240405,155500,256483740,3375,3375,3375,3375,0
|
|
20240405,155400,256483740,3375,3375,3375,3375,0
|
|
20240405,155300,256483740,3375,3375,3375,3375,0
|
|
20240405,155200,256483740,3375,3375,3375,3375,0
|
|
20240405,155100,256483740,3375,3375,3375,3375,0
|
|
20240405,155000,256483740,3375,3375,3375,3375,0
|
|
20240405,154900,256483740,3375,3375,3375,3375,0
|
|
20240405,154800,256483740,3375,3375,3375,3375,0
|
|
20240405,154700,256483740,3375,3375,3375,3375,0
|
|
20240405,154600,256483740,3375,3375,3375,3375,0
|
|
20240405,154500,256483740,3375,3375,3375,3375,0
|
|
20240405,154400,256483740,3375,3375,3375,3375,0
|
|
20240405,154300,256483740,3375,3375,3375,3375,0
|
|
20240405,154200,256483740,3375,3375,3375,3375,0
|
|
20240405,154100,256483740,3375,3375,3375,3375,0
|
|
20240405,154000,256483740,3375,3375,3375,3375,0
|
|
20240405,153900,256483740,3375,3375,3375,3375,0
|
|
20240405,153800,256483740,3375,3375,3375,3375,0
|
|
20240405,153700,256483740,3375,3375,3375,3375,0
|
|
20240405,153600,256483740,3375,3375,3375,3375,0
|
|
20240405,153500,256483740,3375,3375,3375,3375,0
|
|
20240405,153400,256483740,3375,3375,3375,3375,0
|
|
20240405,153300,256483740,3375,3375,3375,3375,0
|
|
20240405,153200,256483740,3375,3375,3375,3375,0
|
|
20240405,153100,256483740,3375,3375,3375,3375,4057
|
|
20240405,153000,256483740,3375,3375,3375,3375,4057
|
|
20240405,152900,242791365,3465,3465,3465,3465,0
|
|
20240405,152800,242791365,3465,3465,3465,3465,0
|
|
20240405,152700,242791365,3465,3465,3465,3465,0
|
|
20240405,152600,242791365,3465,3465,3465,3465,0
|
|
20240405,152500,242791365,3465,3465,3465,3465,0
|
|
20240405,152400,242791365,3465,3465,3465,3465,0
|
|
20240405,152300,242791365,3465,3465,3465,3465,0
|
|
20240405,152200,242791365,3465,3465,3465,3465,0
|
|
20240405,152100,242791365,3465,3465,3465,3465,0
|
|
20240405,152000,242791365,3465,3465,3465,3465,0
|
|
20240405,151900,242791365,3465,3405,3465,3405,3062
|
|
20240405,151800,232338380,3405,3390,3405,3390,616
|
|
20240405,151700,230248970,3390,3385,3390,3385,101
|
|
20240405,151600,229907060,3385,3385,3385,3385,104
|
|
20240405,151500,229555020,3385,3385,3385,3385,204
|
|
20240405,151400,228864480,3385,3385,3385,3385,204
|
|
20240405,151300,228173940,3385,3385,3385,3385,126
|
|
20240405,151200,227747430,3380,3380,3380,3380,0
|
|
20240405,151100,227747430,3380,3380,3380,3380,0
|
|
20240405,151000,227747430,3380,3380,3380,3380,0
|
|
20240405,150900,227747430,3380,3380,3380,3380,0
|
|
20240405,150800,227747430,3380,3380,3380,3380,0
|
|
20240405,150700,227747430,3380,3380,3380,3380,0
|
|
20240405,150600,227747430,3380,3380,3380,3380,2
|
|
20240405,150500,227740670,3385,3385,3385,3385,0
|
|
20240405,150400,227740670,3385,3385,3385,3385,0
|
|
20240405,150300,227740670,3385,3385,3385,3385,0
|
|
20240405,150200,227740670,3385,3385,3385,3385,1
|
|
20240405,150100,227737285,3385,3385,3385,3385,0
|
|
20240405,150000,227737285,3385,3385,3385,3385,0
|
|
20240405,145900,227737285,3385,3385,3385,3385,0
|
|
20240405,145800,227737285,3385,3385,3385,3385,49
|
|
20240405,145700,227571420,3385,3385,3385,3385,100
|
|
20240405,145600,227232920,3385,3375,3385,3375,220
|
|
20240405,145500,226489420,3380,3380,3380,3380,0
|
|
20240405,145400,226489420,3380,3380,3380,3380,0
|
|
20240405,145300,226489420,3380,3380,3380,3380,508
|
|
20240405,145200,224772380,3380,3380,3380,3380,2492
|
|
20240405,145100,216349420,3385,3385,3385,3385,1817
|
|
20240405,145000,210198875,3390,3390,3390,3390,0
|
|
20240405,144900,210198875,3390,3390,3390,3390,0
|
|
20240405,144800,210198875,3390,3390,3390,3390,0
|
|
20240405,144700,210198875,3390,3395,3395,3390,2479
|
|
20240405,144600,201792965,3400,3400,3400,3400,1
|
|
20240405,144500,201789565,3395,3395,3395,3395,156
|
|
20240405,144400,201259945,3400,3400,3400,3400,0
|
|
20240405,144300,201259945,3400,3400,3400,3400,0
|
|
20240405,144200,201259945,3400,3400,3400,3400,0
|
|
20240405,144100,201259945,3400,3400,3400,3400,200
|
|
20240405,144000,200579945,3400,3400,3400,3400,0
|
|
20240405,143900,200579945,3400,3400,3400,3400,0
|
|
20240405,143800,200579945,3400,3400,3400,3400,0
|
|
20240405,143700,200579945,3400,3400,3400,3400,0
|
|
20240405,143600,200579945,3400,3400,3400,3400,0
|
|
20240405,143500,200579945,3400,3400,3400,3400,0
|
|
20240405,143400,200579945,3400,3400,3400,3400,0
|
|
20240405,143300,200579945,3400,3400,3400,3400,0
|
|
20240405,143200,200579945,3400,3400,3400,3400,0
|
|
20240405,143100,200579945,3400,3400,3400,3400,0
|
|
20240405,143000,200579945,3400,3400,3400,3400,0
|
|
20240405,142900,200579945,3400,3400,3400,3400,0
|
|
20240405,142800,200579945,3400,3400,3400,3400,0
|
|
20240405,142700,200579945,3400,3400,3400,3400,0
|
|
20240405,142600,200579945,3400,3400,3400,3400,0
|
|
20240405,142500,200579945,3400,3400,3400,3400,0
|
|
20240405,142400,200579945,3400,3400,3400,3400,60
|
|
20240405,142300,200375945,3400,3400,3400,3400,0
|
|
20240405,142200,200375945,3400,3400,3400,3400,0
|
|
20240405,142100,200375945,3400,3400,3400,3400,0
|
|
20240405,142000,200375945,3400,3400,3400,3400,0
|
|
20240405,141900,200375945,3400,3400,3400,3400,0
|
|
20240405,141800,200375945,3400,3400,3400,3400,140
|
|
20240405,141700,199899945,3400,3400,3400,3400,0
|
|
20240405,141600,199899945,3400,3400,3400,3400,0
|
|
20240405,141500,199899945,3400,3400,3400,3400,65
|
|
20240405,141400,199678945,3395,3395,3395,3395,0
|
|
20240405,141300,199678945,3395,3395,3395,3395,0
|
|
20240405,141200,199678945,3395,3395,3395,3395,761
|
|
20240405,141100,197095350,3400,3400,3400,3400,0
|
|
20240405,141000,197095350,3400,3405,3405,3400,659
|
|
20240405,140900,194854460,3405,3405,3405,3405,0
|
|
20240405,140800,194854460,3405,3405,3405,3405,0
|
|
20240405,140700,194854460,3405,3405,3405,3405,0
|
|
20240405,140600,194854460,3405,3405,3405,3405,0
|
|
20240405,140500,194854460,3405,3405,3405,3405,100
|
|
20240405,140400,194513960,3405,3405,3405,3405,0
|
|
20240405,140300,194513960,3405,3405,3405,3405,0
|
|
20240405,140200,194513960,3405,3405,3405,3405,0
|
|
20240405,140100,194513960,3405,3405,3405,3405,0
|
|
20240405,140000,194513960,3405,3405,3405,3405,0
|
|
20240405,135900,194513960,3405,3405,3405,3405,0
|
|
20240405,135800,194513960,3405,3405,3405,3405,0
|
|
20240405,135700,194513960,3405,3405,3405,3405,0
|
|
20240405,135600,194513960,3405,3405,3405,3405,0
|
|
20240405,135500,194513960,3405,3405,3405,3405,0
|
|
20240405,135400,194513960,3405,3405,3405,3405,0
|
|
20240405,135300,194513960,3405,3405,3405,3405,0
|
|
20240405,135200,194513960,3405,3405,3405,3405,245
|
|
20240405,135100,193679735,3405,3405,3405,3405,0
|
|
20240405,135000,193679735,3405,3405,3405,3405,0
|
|
20240405,134900,193679735,3405,3405,3405,3405,0
|
|
20240405,134800,193679735,3405,3405,3405,3405,0
|
|
20240405,134700,193679735,3405,3405,3405,3405,0
|
|
20240405,134600,193679735,3405,3405,3405,3405,0
|
|
20240405,134500,193679735,3405,3405,3405,3405,0
|
|
20240405,134400,193679735,3405,3405,3405,3405,0
|
|
20240405,134300,193679735,3405,3405,3405,3405,0
|
|
20240405,134200,193679735,3405,3405,3405,3405,0
|
|
20240405,134100,193679735,3405,3405,3405,3405,0
|
|
20240405,134000,193679735,3405,3405,3405,3405,0
|
|
20240405,133900,193679735,3405,3405,3405,3405,0
|
|
20240405,133800,193679735,3405,3405,3405,3405,0
|
|
20240405,133700,193679735,3405,3405,3405,3405,0
|
|
20240405,133600,193679735,3405,3405,3405,3405,0
|
|
20240405,133500,193679735,3405,3405,3405,3405,0
|
|
20240405,133400,193679735,3405,3405,3405,3405,0
|
|
20240405,133300,193679735,3405,3405,3405,3405,0
|
|
20240405,133200,193679735,3405,3405,3405,3405,140
|
|
20240405,133100,193203035,3405,3405,3405,3405,0
|
|
20240405,133000,193203035,3405,3405,3405,3405,0
|
|
20240405,132900,193203035,3405,3405,3405,3405,0
|
|
20240405,132800,193203035,3405,3405,3405,3405,0
|
|
20240405,132700,193203035,3405,3405,3405,3405,100
|
|
20240405,132600,192862535,3405,3400,3405,3400,1300
|
|
20240405,132500,188442035,3405,3405,3405,3405,150
|
|
20240405,132400,187931285,3405,3405,3405,3405,0
|
|
20240405,132300,187931285,3405,3405,3405,3405,0
|
|
20240405,132200,187931285,3405,3405,3405,3405,0
|
|
20240405,132100,187931285,3405,3405,3405,3405,1
|
|
20240405,132000,187927880,3395,3395,3395,3395,0
|
|
20240405,131900,187927880,3395,3395,3395,3395,0
|
|
20240405,131800,187927880,3395,3395,3395,3395,0
|
|
20240405,131700,187927880,3395,3395,3395,3395,0
|
|
20240405,131600,187927880,3395,3395,3395,3395,0
|
|
20240405,131500,187927880,3395,3395,3395,3395,0
|
|
20240405,131400,187927880,3395,3395,3395,3395,0
|
|
20240405,131300,187927880,3395,3395,3395,3395,0
|
|
20240405,131200,187927880,3395,3395,3395,3395,0
|
|
20240405,131100,187927880,3395,3395,3395,3395,0
|
|
20240405,131000,187927880,3395,3395,3395,3395,0
|
|
20240405,130900,187927880,3395,3395,3395,3395,0
|
|
20240405,130800,187927880,3395,3395,3395,3395,0
|
|
20240405,130700,187927880,3395,3395,3395,3395,50
|
|
20240405,130600,187758130,3390,3390,3390,3390,0
|
|
20240405,130500,187758130,3390,3390,3390,3390,0
|
|
20240405,130400,187758130,3390,3390,3390,3390,0
|
|
20240405,130300,187758130,3390,3390,3390,3390,0
|
|
20240405,130200,187758130,3390,3390,3390,3390,0
|
|
20240405,130100,187758130,3390,3390,3390,3390,0
|
|
20240405,130000,187758130,3390,3390,3390,3390,0
|
|
20240405,125900,187758130,3390,3390,3390,3390,0
|
|
20240405,125800,187758130,3390,3390,3390,3390,0
|
|
20240405,125700,187758130,3390,3390,3390,3390,0
|
|
20240405,125600,187758130,3390,3390,3390,3390,0
|
|
20240405,125500,187758130,3390,3390,3390,3390,0
|
|
20240405,125400,187758130,3390,3390,3390,3390,0
|
|
20240405,125300,187758130,3390,3390,3390,3390,0
|
|
20240405,125200,187758130,3390,3390,3390,3390,0
|
|
20240405,125100,187758130,3390,3390,3390,3390,0
|
|
20240405,125000,187758130,3390,3400,3400,3390,4000
|
|
20240405,124900,174186315,3405,3405,3405,3405,0
|
|
20240405,124800,174186315,3405,3405,3405,3405,0
|
|
20240405,124700,174186315,3405,3405,3405,3405,0
|
|
20240405,124600,174186315,3405,3405,3405,3405,16
|
|
20240405,124500,174131835,3405,3400,3405,3400,968
|
|
20240405,124400,170840555,3400,3400,3400,3400,0
|
|
20240405,124300,170840555,3400,3400,3400,3400,0
|
|
20240405,124200,170840555,3400,3400,3400,3400,0
|
|
20240405,124100,170840555,3400,3400,3400,3400,0
|
|
20240405,124000,170840555,3400,3400,3400,3400,0
|
|
20240405,123900,170840555,3400,3400,3400,3400,1
|
|
20240405,123800,170837155,3400,3400,3400,3400,0
|
|
20240405,123700,170837155,3400,3400,3400,3400,1
|
|
20240405,123600,170833755,3400,3400,3400,3400,0
|
|
20240405,123500,170833755,3400,3400,3400,3400,0
|
|
20240405,123400,170833755,3400,3400,3400,3400,0
|
|
20240405,123300,170833755,3400,3400,3400,3400,10
|
|
20240405,123200,170799755,3400,3400,3400,3400,1
|
|
20240405,123100,170796355,3400,3400,3400,3400,0
|
|
20240405,123000,170796355,3400,3400,3400,3400,0
|
|
20240405,122900,170796355,3400,3400,3400,3400,0
|
|
20240405,122800,170796355,3400,3400,3400,3400,0
|
|
20240405,122700,170796355,3400,3400,3400,3400,3
|
|
20240405,122600,170786155,3400,3400,3400,3400,0
|
|
20240405,122500,170786155,3400,3400,3400,3400,0
|
|
20240405,122400,170786155,3400,3400,3400,3400,0
|
|
20240405,122300,170786155,3400,3400,3400,3400,10
|
|
20240405,122200,170752155,3400,3400,3400,3400,0
|
|
20240405,122100,170752155,3400,3400,3400,3400,0
|
|
20240405,122000,170752155,3400,3400,3400,3400,5
|
|
20240405,121900,170735155,3395,3395,3395,3395,0
|
|
20240405,121800,170735155,3395,3395,3395,3395,130
|
|
20240405,121700,170293805,3400,3400,3400,3400,0
|
|
20240405,121600,170293805,3400,3400,3400,3400,0
|
|
20240405,121500,170293805,3400,3400,3400,3400,0
|
|
20240405,121400,170293805,3400,3400,3400,3400,0
|
|
20240405,121300,170293805,3400,3400,3400,3400,126
|
|
20240405,121200,169865405,3400,3400,3400,3400,144
|
|
20240405,121100,169375805,3400,3400,3400,3400,0
|
|
20240405,121000,169375805,3400,3400,3400,3400,36
|
|
20240405,120900,169253405,3400,3400,3400,3400,42
|
|
20240405,120800,169110605,3400,3400,3400,3400,0
|
|
20240405,120700,169110605,3400,3400,3400,3400,0
|
|
20240405,120600,169110605,3400,3400,3400,3400,0
|
|
20240405,120500,169110605,3400,3400,3400,3400,0
|
|
20240405,120400,169110605,3400,3400,3400,3400,0
|
|
20240405,120300,169110605,3400,3400,3400,3400,0
|
|
20240405,120200,169110605,3400,3400,3400,3400,0
|
|
20240405,120100,169110605,3400,3400,3400,3400,0
|
|
20240405,120000,169110605,3400,3400,3405,3400,472
|
|
20240405,115900,167505755,3405,3405,3405,3405,0
|
|
20240405,115800,167505755,3405,3405,3405,3405,0
|
|
20240405,115700,167505755,3405,3405,3405,3405,0
|
|
20240405,115600,167505755,3405,3405,3405,3405,8
|
|
20240405,115500,167478515,3400,3400,3400,3400,12
|
|
20240405,115400,167437715,3405,3405,3405,3405,12
|
|
20240405,115300,167396855,3405,3405,3405,3405,110
|
|
20240405,115200,167022305,3405,3405,3405,3405,25
|
|
20240405,115100,166937180,3405,3405,3405,3405,50
|
|
20240405,115000,166766930,3405,3405,3405,3405,0
|
|
20240405,114900,166766930,3405,3405,3405,3405,0
|
|
20240405,114800,166766930,3405,3405,3405,3405,0
|
|
20240405,114700,166766930,3405,3405,3405,3405,0
|
|
20240405,114600,166766930,3405,3405,3405,3405,0
|
|
20240405,114500,166766930,3405,3405,3405,3405,1
|
|
20240405,114400,166763525,3405,3405,3405,3405,100
|
|
20240405,114300,166423025,3390,3390,3390,3390,0
|
|
20240405,114200,166423025,3390,3390,3390,3390,3500
|
|
20240405,114100,154558025,3390,3390,3390,3390,0
|
|
20240405,114000,154558025,3390,3390,3390,3390,0
|
|
20240405,113900,154558025,3390,3390,3390,3390,10
|
|
20240405,113800,154524125,3390,3390,3390,3390,0
|
|
20240405,113700,154524125,3390,3390,3390,3390,1070
|
|
20240405,113600,150896825,3405,3405,3405,3405,0
|
|
20240405,113500,150896825,3405,3405,3405,3405,0
|
|
20240405,113400,150896825,3405,3405,3405,3405,6
|
|
20240405,113300,150876395,3405,3405,3405,3405,30
|
|
20240405,113200,150774245,3405,3405,3405,3405,0
|
|
20240405,113100,150774245,3405,3405,3405,3405,0
|
|
20240405,113000,150774245,3405,3405,3405,3405,0
|
|
20240405,112900,150774245,3405,3405,3405,3405,0
|
|
20240405,112800,150774245,3405,3405,3405,3405,293
|
|
20240405,112700,149776580,3405,3405,3405,3405,29
|
|
20240405,112600,149677835,3405,3405,3405,3405,21
|
|
20240405,112500,149606330,3405,3405,3405,3405,0
|
|
20240405,112400,149606330,3405,3405,3405,3405,0
|
|
20240405,112300,149606330,3405,3405,3405,3405,0
|
|
20240405,112200,149606330,3405,3405,3405,3405,0
|
|
20240405,112100,149606330,3405,3405,3405,3405,0
|
|
20240405,112000,149606330,3405,3405,3405,3405,0
|
|
20240405,111900,149606330,3405,3405,3405,3405,0
|
|
20240405,111800,149606330,3405,3405,3405,3405,0
|
|
20240405,111700,149606330,3405,3405,3405,3405,0
|
|
20240405,111600,149606330,3405,3405,3405,3405,26
|
|
20240405,111500,149517800,3390,3390,3390,3390,91
|
|
20240405,111400,149209310,3405,3405,3405,3405,34
|
|
20240405,111300,149093540,3405,3405,3405,3405,60
|
|
20240405,111200,148889240,3405,3395,3405,3395,636
|
|
20240405,111100,146729610,3390,3390,3390,3390,0
|
|
20240405,111000,146729610,3390,3390,3390,3390,0
|
|
20240405,110900,146729610,3390,3390,3390,3390,0
|
|
20240405,110800,146729610,3390,3390,3390,3385,28
|
|
20240405,110700,146634700,3390,3390,3390,3390,0
|
|
20240405,110600,146634700,3390,3390,3390,3390,1
|
|
20240405,110500,146631310,3380,3380,3380,3380,181
|
|
20240405,110400,146019530,3380,3380,3380,3380,0
|
|
20240405,110300,146019530,3380,3390,3390,3380,683
|
|
20240405,110200,143707990,3390,3390,3390,3390,0
|
|
20240405,110100,143707990,3390,3390,3390,3390,26
|
|
20240405,110000,143619850,3390,3370,3390,3370,94
|
|
20240405,105900,143302985,3370,3390,3390,3365,5088
|
|
20240405,105800,126105935,3390,3390,3390,3390,1140
|
|
20240405,105700,122241335,3395,3395,3395,3395,500
|
|
20240405,105600,120543835,3390,3390,3390,3390,724
|
|
20240405,105500,118089475,3395,3395,3395,3395,10
|
|
20240405,105400,118055525,3395,3395,3395,3395,0
|
|
20240405,105300,118055525,3395,3395,3395,3395,60
|
|
20240405,105200,117851825,3395,3395,3395,3395,0
|
|
20240405,105100,117851825,3395,3395,3395,3395,0
|
|
20240405,105000,117851825,3395,3395,3395,3395,294
|
|
20240405,104900,116853695,3395,3395,3395,3395,0
|
|
20240405,104800,116853695,3395,3395,3395,3395,152
|
|
20240405,104700,116337655,3390,3390,3390,3390,50
|
|
20240405,104600,116168155,3390,3390,3390,3390,0
|
|
20240405,104500,116168155,3390,3390,3390,3390,0
|
|
20240405,104400,116168155,3390,3390,3390,3390,0
|
|
20240405,104300,116168155,3390,3390,3390,3390,0
|
|
20240405,104200,116168155,3390,3390,3390,3390,104
|
|
20240405,104100,115815595,3395,3395,3395,3395,257
|
|
20240405,104000,114943080,3395,3395,3395,3390,32
|
|
20240405,103900,114834445,3390,3390,3390,3390,65
|
|
20240405,103800,114614095,3390,3395,3395,3390,845
|
|
20240405,103700,111748495,3395,3390,3395,3390,93
|
|
20240405,103600,111433000,3395,3395,3395,3395,1
|
|
20240405,103500,111429605,3395,3400,3400,3395,2714
|
|
20240405,103400,102209845,3400,3400,3400,3400,0
|
|
20240405,103300,102209845,3400,3405,3405,3400,315
|
|
20240405,103200,101138695,3405,3405,3405,3405,1
|
|
20240405,103100,101135290,3405,3405,3405,3405,2
|
|
20240405,103000,101128480,3405,3410,3415,3400,4778
|
|
20240405,102900,84861455,3415,3425,3425,3415,2775
|
|
20240405,102800,75373715,3440,3440,3440,3440,0
|
|
20240405,102700,75373715,3440,3440,3440,3440,0
|
|
20240405,102600,75373715,3440,3440,3440,3440,0
|
|
20240405,102500,75373715,3440,3435,3440,3435,9
|
|
20240405,102400,75342795,3425,3425,3425,3425,202
|
|
20240405,102300,74650945,3425,3430,3430,3425,2
|
|
20240405,102200,74644090,3425,3425,3425,3425,0
|
|
20240405,102100,74644090,3425,3425,3425,3425,0
|
|
20240405,102000,74644090,3425,3425,3425,3425,0
|
|
20240405,101900,74644090,3425,3425,3425,3425,0
|
|
20240405,101800,74644090,3425,3425,3425,3425,0
|
|
20240405,101700,74644090,3425,3425,3425,3425,0
|
|
20240405,101600,74644090,3425,3425,3425,3425,257
|
|
20240405,101500,73763865,3420,3420,3420,3420,113
|
|
20240405,101400,73377405,3420,3420,3420,3420,0
|
|
20240405,101300,73377405,3420,3420,3425,3420,447
|
|
20240405,101200,71848660,3420,3420,3420,3420,150
|
|
20240405,101100,71335660,3425,3425,3425,3420,1012
|
|
20240405,101000,67874565,3425,3420,3425,3420,487
|
|
20240405,100900,66208705,3425,3435,3435,3425,4913
|
|
20240405,100800,49375050,3455,3455,3455,3455,0
|
|
20240405,100700,49375050,3455,3455,3455,3455,0
|
|
20240405,100600,49375050,3455,3455,3455,3455,0
|
|
20240405,100500,49375050,3455,3455,3455,3455,0
|
|
20240405,100400,49375050,3455,3455,3455,3455,0
|
|
20240405,100300,49375050,3455,3455,3455,3455,0
|
|
20240405,100200,49375050,3455,3455,3455,3455,0
|
|
20240405,100100,49375050,3455,3440,3455,3440,3
|
|
20240405,100000,49364700,3430,3430,3430,3430,489
|
|
20240405,095900,47687430,3430,3440,3440,3430,351
|
|
20240405,095800,46482645,3465,3440,3465,3440,2
|
|
20240405,095700,46475740,3440,3440,3440,3440,0
|
|
20240405,095600,46475740,3440,3440,3440,3440,0
|
|
20240405,095500,46475740,3440,3440,3440,3440,0
|
|
20240405,095400,46475740,3440,3440,3440,3440,0
|
|
20240405,095300,46475740,3440,3440,3440,3440,0
|
|
20240405,095200,46475740,3440,3440,3440,3440,0
|
|
20240405,095100,46475740,3440,3440,3440,3440,104
|
|
20240405,095000,46117980,3440,3440,3440,3440,1000
|
|
20240405,094900,42677980,3440,3440,3440,3440,0
|
|
20240405,094800,42677980,3440,3440,3440,3440,0
|
|
20240405,094700,42677980,3440,3440,3440,3440,130
|
|
20240405,094600,42230780,3440,3465,3465,3440,5000
|
|
20240405,094500,24996460,3465,3465,3465,3465,0
|
|
20240405,094400,24996460,3465,3470,3470,3465,202
|
|
20240405,094300,24296520,3465,3465,3465,3465,0
|
|
20240405,094200,24296520,3465,3465,3465,3465,500
|
|
20240405,094100,22564020,3470,3470,3470,3470,72
|
|
20240405,094000,22314180,3470,3470,3470,3470,0
|
|
20240405,093900,22314180,3470,3470,3470,3470,102
|
|
20240405,093800,21960240,3465,3465,3465,3465,161
|
|
20240405,093700,21402375,3470,3470,3470,3470,0
|
|
20240405,093600,21402375,3470,3470,3470,3470,0
|
|
20240405,093500,21402375,3470,3470,3470,3470,0
|
|
20240405,093400,21402375,3470,3470,3470,3470,0
|
|
20240405,093300,21402375,3470,3470,3470,3470,0
|
|
20240405,093200,21402375,3470,3470,3470,3470,0
|
|
20240405,093100,21402375,3470,3470,3470,3470,18
|
|
20240405,093000,21339915,3470,3470,3470,3470,293
|
|
20240405,092900,20323205,3470,3470,3470,3470,0
|
|
20240405,092800,20323205,3470,3470,3470,3470,5
|
|
20240405,092700,20305855,3470,3470,3470,3470,3
|
|
20240405,092600,20295445,3470,3470,3470,3470,158
|
|
20240405,092500,19747185,3465,3465,3465,3465,0
|
|
20240405,092400,19747185,3465,3465,3465,3465,68
|
|
20240405,092300,19511565,3465,3465,3475,3450,821
|
|
20240405,092200,16677280,3475,3475,3475,3475,100
|
|
20240405,092100,16329780,3475,3475,3475,3475,0
|
|
20240405,092000,16329780,3475,3475,3475,3475,0
|
|
20240405,091900,16329780,3475,3475,3475,3475,0
|
|
20240405,091800,16329780,3475,3475,3475,3475,0
|
|
20240405,091700,16329780,3475,3475,3475,3475,100
|
|
20240405,091600,15982280,3475,3475,3475,3475,0
|
|
20240405,091500,15982280,3475,3475,3475,3475,0
|
|
20240405,091400,15982280,3475,3475,3475,3475,0
|
|
20240405,091300,15982280,3475,3475,3475,3475,4
|
|
20240405,091200,15968380,3465,3465,3465,3465,1
|
|
20240405,091100,15964915,3475,3475,3475,3475,0
|
|
20240405,091000,15964915,3475,3475,3475,3475,0
|
|
20240405,090900,15964915,3475,3475,3475,3475,5
|
|
20240405,090800,15947540,3475,3445,3475,3445,17
|
|
20240405,090700,15888915,3445,3445,3445,3445,0
|
|
20240405,090600,15888915,3445,3445,3445,3445,80
|
|
20240405,090500,15613315,3475,3450,3475,3445,470
|
|
20240405,090400,13992955,3475,3475,3475,3475,0
|
|
20240405,090300,13992955,3475,3475,3475,3475,0
|
|
20240405,090200,13992955,3475,3465,3475,3465,18
|
|
20240405,090100,13930575,3465,3465,3465,3465,134
|
|
20240405,090000,13466265,3465,3450,3475,3445,3903
|