635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,193200,62817225,3375,3375,3375,3375,424
|
|
20240415,193100,62817225,3375,3375,3375,3375,0
|
|
20240415,193000,62817225,3375,3375,3375,3375,0
|
|
20240415,192900,62817225,3375,3375,3375,3375,0
|
|
20240415,192800,62817225,3375,3375,3375,3375,0
|
|
20240415,192700,62817225,3375,3375,3375,3375,0
|
|
20240415,192600,62817225,3375,3375,3375,3375,0
|
|
20240415,192500,62817225,3375,3375,3375,3375,0
|
|
20240415,192400,62817225,3375,3375,3375,3375,0
|
|
20240415,192300,62817225,3375,3375,3375,3375,0
|
|
20240415,192200,62817225,3375,3375,3375,3375,0
|
|
20240415,192100,62817225,3375,3375,3375,3375,0
|
|
20240415,192000,62817225,3375,3375,3375,3375,0
|
|
20240415,191900,62817225,3375,3375,3375,3375,0
|
|
20240415,191800,62817225,3375,3375,3375,3375,0
|
|
20240415,191700,62817225,3375,3375,3375,3375,0
|
|
20240415,191600,62817225,3375,3375,3375,3375,0
|
|
20240415,191500,62817225,3375,3375,3375,3375,0
|
|
20240415,191400,62817225,3375,3375,3375,3375,0
|
|
20240415,191300,62817225,3375,3375,3375,3375,0
|
|
20240415,191200,62817225,3375,3375,3375,3375,0
|
|
20240415,191100,62817225,3375,3375,3375,3375,0
|
|
20240415,191000,62817225,3375,3375,3375,3375,0
|
|
20240415,190900,62817225,3375,3375,3375,3375,0
|
|
20240415,190800,62817225,3375,3375,3375,3375,0
|
|
20240415,190700,62817225,3375,3375,3375,3375,0
|
|
20240415,190600,62817225,3375,3375,3375,3375,0
|
|
20240415,190500,62817225,3375,3375,3375,3375,0
|
|
20240415,190400,62817225,3375,3375,3375,3375,0
|
|
20240415,190300,62817225,3375,3375,3375,3375,0
|
|
20240415,190200,62817225,3375,3375,3375,3375,424
|
|
20240415,190100,62817225,3375,3375,3375,3375,0
|
|
20240415,190000,62817225,3375,3375,3375,3375,0
|
|
20240415,185900,62817225,3375,3375,3375,3375,0
|
|
20240415,185800,62817225,3375,3375,3375,3375,0
|
|
20240415,185700,62817225,3375,3375,3375,3375,0
|
|
20240415,185600,62817225,3375,3375,3375,3375,0
|
|
20240415,185500,62817225,3375,3375,3375,3375,0
|
|
20240415,185400,62817225,3375,3375,3375,3375,0
|
|
20240415,185300,62817225,3375,3375,3375,3375,0
|
|
20240415,185200,62817225,3375,3375,3375,3375,0
|
|
20240415,185100,62817225,3375,3375,3375,3375,0
|
|
20240415,185000,62817225,3375,3375,3375,3375,0
|
|
20240415,184900,62817225,3375,3375,3375,3375,0
|
|
20240415,184800,62817225,3375,3375,3375,3375,0
|
|
20240415,184700,62817225,3375,3375,3375,3375,0
|
|
20240415,184600,62817225,3375,3375,3375,3375,0
|
|
20240415,184500,62817225,3375,3375,3375,3375,0
|
|
20240415,184400,62817225,3375,3375,3375,3375,0
|
|
20240415,184300,62817225,3375,3375,3375,3375,0
|
|
20240415,184200,62817225,3375,3375,3375,3375,0
|
|
20240415,184100,62817225,3375,3375,3375,3375,0
|
|
20240415,184000,62817225,3375,3375,3375,3375,0
|
|
20240415,183900,62817225,3375,3375,3375,3375,0
|
|
20240415,183800,62817225,3375,3375,3375,3375,0
|
|
20240415,183700,62817225,3375,3375,3375,3375,0
|
|
20240415,183600,62817225,3375,3375,3375,3375,0
|
|
20240415,183500,62817225,3375,3375,3375,3375,0
|
|
20240415,183400,62817225,3375,3375,3375,3375,0
|
|
20240415,183300,62817225,3375,3375,3375,3375,0
|
|
20240415,183200,62817225,3375,3375,3375,3375,424
|
|
20240415,183100,62817225,3375,3375,3375,3375,0
|
|
20240415,183000,62817225,3375,3375,3375,3375,0
|
|
20240415,182900,62817225,3375,3375,3375,3375,0
|
|
20240415,182800,62817225,3375,3375,3375,3375,0
|
|
20240415,182700,62817225,3375,3375,3375,3375,0
|
|
20240415,182600,62817225,3375,3375,3375,3375,0
|
|
20240415,182500,62817225,3375,3375,3375,3375,0
|
|
20240415,182400,62817225,3375,3375,3375,3375,0
|
|
20240415,182300,62817225,3375,3375,3375,3375,0
|
|
20240415,182200,62817225,3375,3375,3375,3375,0
|
|
20240415,182100,62817225,3375,3375,3375,3375,0
|
|
20240415,182000,62817225,3375,3375,3375,3375,0
|
|
20240415,181900,62817225,3375,3375,3375,3375,0
|
|
20240415,181800,62817225,3375,3375,3375,3375,0
|
|
20240415,181700,62817225,3375,3375,3375,3375,0
|
|
20240415,181600,62817225,3375,3375,3375,3375,0
|
|
20240415,181500,62817225,3375,3375,3375,3375,0
|
|
20240415,181400,62817225,3375,3375,3375,3375,0
|
|
20240415,181300,62817225,3375,3375,3375,3375,0
|
|
20240415,181200,62817225,3375,3375,3375,3375,0
|
|
20240415,181100,62817225,3375,3375,3375,3375,0
|
|
20240415,181000,62817225,3375,3375,3375,3375,0
|
|
20240415,180900,62817225,3375,3375,3375,3375,0
|
|
20240415,180800,62817225,3375,3375,3375,3375,0
|
|
20240415,180700,62817225,3375,3375,3375,3375,0
|
|
20240415,180600,62817225,3375,3375,3375,3375,0
|
|
20240415,180500,62817225,3375,3375,3375,3375,0
|
|
20240415,180400,62817225,3375,3375,3375,3375,0
|
|
20240415,180300,62817225,3375,3375,3375,3375,0
|
|
20240415,180200,62817225,3375,3375,3375,3375,424
|
|
20240415,180100,62817225,3375,3375,3375,3375,0
|
|
20240415,180000,62817225,3375,3375,3375,3375,0
|
|
20240415,175900,62817225,3375,3375,3375,3375,0
|
|
20240415,175800,62817225,3375,3375,3375,3375,0
|
|
20240415,175700,62817225,3375,3375,3375,3375,0
|
|
20240415,175600,62817225,3375,3375,3375,3375,0
|
|
20240415,175500,62817225,3375,3375,3375,3375,0
|
|
20240415,175400,62817225,3375,3375,3375,3375,0
|
|
20240415,175300,62817225,3375,3375,3375,3375,0
|
|
20240415,175200,62817225,3375,3375,3375,3375,0
|
|
20240415,175100,62817225,3375,3375,3375,3375,0
|
|
20240415,175000,62817225,3375,3375,3375,3375,0
|
|
20240415,174900,62817225,3375,3375,3375,3375,0
|
|
20240415,174800,62817225,3375,3375,3375,3375,0
|
|
20240415,174700,62817225,3375,3375,3375,3375,0
|
|
20240415,174600,62817225,3375,3375,3375,3375,0
|
|
20240415,174500,62817225,3375,3375,3375,3375,0
|
|
20240415,174400,62817225,3375,3375,3375,3375,0
|
|
20240415,174300,62817225,3375,3375,3375,3375,0
|
|
20240415,174200,62817225,3375,3375,3375,3375,0
|
|
20240415,174100,62817225,3375,3375,3375,3375,0
|
|
20240415,174000,62817225,3375,3375,3375,3375,0
|
|
20240415,173900,62817225,3375,3375,3375,3375,0
|
|
20240415,173800,62817225,3375,3375,3375,3375,0
|
|
20240415,173700,62817225,3375,3375,3375,3375,0
|
|
20240415,173600,62817225,3375,3375,3375,3375,0
|
|
20240415,173500,62817225,3375,3375,3375,3375,0
|
|
20240415,173400,62817225,3375,3375,3375,3375,0
|
|
20240415,173300,62817225,3375,3375,3375,3375,0
|
|
20240415,173200,62817225,3375,3375,3375,3375,424
|
|
20240415,173100,62817225,3375,3375,3375,3375,0
|
|
20240415,173000,62817225,3375,3375,3375,3375,0
|
|
20240415,172900,62817225,3375,3375,3375,3375,0
|
|
20240415,172800,62817225,3375,3375,3375,3375,0
|
|
20240415,172700,62817225,3375,3375,3375,3375,0
|
|
20240415,172600,62817225,3375,3375,3375,3375,0
|
|
20240415,172500,62817225,3375,3375,3375,3375,0
|
|
20240415,172400,62817225,3375,3375,3375,3375,0
|
|
20240415,172300,62817225,3375,3375,3375,3375,0
|
|
20240415,172200,62817225,3375,3375,3375,3375,0
|
|
20240415,172100,62817225,3375,3375,3375,3375,0
|
|
20240415,172000,62817225,3375,3375,3375,3375,0
|
|
20240415,171900,62817225,3375,3375,3375,3375,0
|
|
20240415,171800,62817225,3375,3375,3375,3375,0
|
|
20240415,171700,62817225,3375,3375,3375,3375,0
|
|
20240415,171600,62817225,3375,3375,3375,3375,0
|
|
20240415,171500,62817225,3375,3375,3375,3375,0
|
|
20240415,171400,62817225,3375,3375,3375,3375,0
|
|
20240415,171300,62817225,3375,3375,3375,3375,0
|
|
20240415,171200,62817225,3375,3375,3375,3375,0
|
|
20240415,171100,62817225,3375,3375,3375,3375,0
|
|
20240415,171000,62817225,3375,3375,3375,3375,0
|
|
20240415,170900,62817225,3375,3375,3375,3375,0
|
|
20240415,170800,62817225,3375,3375,3375,3375,0
|
|
20240415,170700,62817225,3375,3375,3375,3375,0
|
|
20240415,170600,62817225,3375,3375,3375,3375,0
|
|
20240415,170500,62817225,3375,3375,3375,3375,0
|
|
20240415,170400,62817225,3375,3375,3375,3375,0
|
|
20240415,170300,62817225,3375,3375,3375,3375,0
|
|
20240415,170200,62817225,3375,3375,3375,3375,424
|
|
20240415,170100,62817225,3375,3375,3375,3375,0
|
|
20240415,170000,62817225,3375,3375,3375,3375,0
|
|
20240415,165900,62817225,3375,3375,3375,3375,0
|
|
20240415,165800,62817225,3375,3375,3375,3375,0
|
|
20240415,165700,62817225,3375,3375,3375,3375,0
|
|
20240415,165600,62817225,3375,3375,3375,3375,0
|
|
20240415,165500,62817225,3375,3375,3375,3375,0
|
|
20240415,165400,62817225,3375,3375,3375,3375,0
|
|
20240415,165300,62817225,3375,3375,3375,3375,0
|
|
20240415,165200,62817225,3375,3375,3375,3375,0
|
|
20240415,165100,62817225,3375,3375,3375,3375,0
|
|
20240415,165000,62817225,3375,3375,3375,3375,0
|
|
20240415,164900,62817225,3375,3375,3375,3375,0
|
|
20240415,164800,62817225,3375,3375,3375,3375,0
|
|
20240415,164700,62817225,3375,3375,3375,3375,0
|
|
20240415,164600,62817225,3375,3375,3375,3375,0
|
|
20240415,164500,62817225,3375,3375,3375,3375,0
|
|
20240415,164400,62817225,3375,3375,3375,3375,0
|
|
20240415,164300,62817225,3375,3375,3375,3375,0
|
|
20240415,164200,62817225,3375,3375,3375,3375,0
|
|
20240415,164100,62817225,3375,3375,3375,3375,0
|
|
20240415,164000,62817225,3375,3375,3375,3375,0
|
|
20240415,163900,62817225,3375,3375,3375,3375,0
|
|
20240415,163800,62817225,3375,3375,3375,3375,0
|
|
20240415,163700,62817225,3375,3375,3375,3375,0
|
|
20240415,163600,62817225,3375,3375,3375,3375,0
|
|
20240415,163500,62817225,3375,3375,3375,3375,0
|
|
20240415,163400,62817225,3375,3375,3375,3375,0
|
|
20240415,163300,62817225,3375,3375,3375,3375,0
|
|
20240415,163200,62817225,3375,3375,3375,3375,424
|
|
20240415,163100,62817225,3375,3375,3375,3375,0
|
|
20240415,163000,62817225,3375,3375,3375,3375,0
|
|
20240415,162900,62817225,3375,3375,3375,3375,0
|
|
20240415,162800,62817225,3375,3375,3375,3375,0
|
|
20240415,162700,62817225,3375,3375,3375,3375,0
|
|
20240415,162600,62817225,3375,3375,3375,3375,0
|
|
20240415,162500,62817225,3375,3375,3375,3375,0
|
|
20240415,162400,62817225,3375,3375,3375,3375,0
|
|
20240415,162300,62817225,3375,3375,3375,3375,0
|
|
20240415,162200,62817225,3375,3375,3375,3375,0
|
|
20240415,162100,62817225,3375,3375,3375,3375,0
|
|
20240415,162000,62817225,3375,3375,3375,3375,0
|
|
20240415,161900,62817225,3375,3375,3375,3375,0
|
|
20240415,161800,62817225,3375,3375,3375,3375,0
|
|
20240415,161700,62817225,3375,3375,3375,3375,0
|
|
20240415,161600,62817225,3375,3375,3375,3375,0
|
|
20240415,161500,62817225,3375,3375,3375,3375,0
|
|
20240415,161400,62817225,3375,3375,3375,3375,0
|
|
20240415,161300,62817225,3375,3375,3375,3375,0
|
|
20240415,161200,62817225,3375,3375,3375,3375,0
|
|
20240415,161100,62817225,3375,3375,3375,3375,0
|
|
20240415,161000,62817225,3375,3375,3375,3375,0
|
|
20240415,160900,62817225,3375,3375,3375,3375,0
|
|
20240415,160800,62817225,3375,3375,3375,3375,0
|
|
20240415,160700,62817225,3375,3375,3375,3375,0
|
|
20240415,160600,62817225,3375,3375,3375,3375,0
|
|
20240415,160500,62817225,3375,3375,3375,3375,0
|
|
20240415,160400,62817225,3375,3375,3375,3375,0
|
|
20240415,160300,62817225,3375,3375,3375,3375,0
|
|
20240415,160200,62817225,3375,3375,3375,3375,424
|
|
20240415,160100,62817225,3375,3375,3375,3375,0
|
|
20240415,160000,62817225,3375,3375,3375,3375,0
|
|
20240415,155900,62817225,3375,3375,3375,3375,0
|
|
20240415,155800,62817225,3375,3375,3375,3375,0
|
|
20240415,155700,62817225,3375,3375,3375,3375,0
|
|
20240415,155600,62817225,3375,3375,3375,3375,0
|
|
20240415,155500,62817225,3375,3375,3375,3375,0
|
|
20240415,155400,62817225,3375,3375,3375,3375,0
|
|
20240415,155300,62817225,3375,3375,3375,3375,0
|
|
20240415,155200,62817225,3375,3375,3375,3375,0
|
|
20240415,155100,62817225,3375,3375,3375,3375,0
|
|
20240415,155000,62817225,3375,3375,3375,3375,0
|
|
20240415,154900,62817225,3375,3375,3375,3375,0
|
|
20240415,154800,62817225,3375,3375,3375,3375,0
|
|
20240415,154700,62817225,3375,3375,3375,3375,0
|
|
20240415,154600,62817225,3375,3375,3375,3375,0
|
|
20240415,154500,62817225,3375,3375,3375,3375,0
|
|
20240415,154400,62817225,3375,3375,3375,3375,0
|
|
20240415,154300,62817225,3375,3375,3375,3375,0
|
|
20240415,154200,62817225,3375,3375,3375,3375,0
|
|
20240415,154100,62817225,3375,3375,3375,3375,0
|
|
20240415,154000,62817225,3375,3375,3375,3375,0
|
|
20240415,153900,62817225,3375,3375,3375,3375,0
|
|
20240415,153800,62817225,3375,3375,3375,3375,0
|
|
20240415,153700,62817225,3375,3375,3375,3375,0
|
|
20240415,153600,62817225,3375,3375,3375,3375,0
|
|
20240415,153500,62817225,3375,3375,3375,3375,0
|
|
20240415,153400,62817225,3375,3375,3375,3375,0
|
|
20240415,153300,62817225,3375,3375,3375,3375,0
|
|
20240415,153200,62817225,3375,3375,3375,3375,424
|
|
20240415,153100,62817225,3375,3375,3375,3375,0
|
|
20240415,153000,62817225,3375,3375,3375,3375,424
|
|
20240415,152900,61386225,3375,3375,3375,3375,0
|
|
20240415,152800,61386225,3375,3375,3375,3375,0
|
|
20240415,152700,61386225,3375,3375,3375,3375,0
|
|
20240415,152600,61386225,3375,3375,3375,3375,0
|
|
20240415,152500,61386225,3375,3375,3375,3375,0
|
|
20240415,152400,61386225,3375,3375,3375,3375,0
|
|
20240415,152300,61386225,3375,3375,3375,3375,0
|
|
20240415,152200,61386225,3375,3375,3375,3375,0
|
|
20240415,152100,61386225,3375,3375,3375,3375,0
|
|
20240415,152000,61386225,3375,3375,3375,3375,0
|
|
20240415,151900,61386225,3375,3370,3375,3360,240
|
|
20240415,151800,60577660,3370,3370,3370,3370,50
|
|
20240415,151700,60409160,3370,3370,3370,3370,0
|
|
20240415,151600,60409160,3370,3370,3370,3370,350
|
|
20240415,151500,59229660,3370,3360,3370,3360,200
|
|
20240415,151400,58557650,3360,3360,3360,3360,93
|
|
20240415,151300,58245170,3360,3360,3360,3360,24
|
|
20240415,151200,58164530,3360,3360,3360,3360,0
|
|
20240415,151100,58164530,3360,3360,3360,3360,278
|
|
20240415,151000,57230450,3360,3360,3360,3360,0
|
|
20240415,150900,57230450,3360,3360,3360,3360,0
|
|
20240415,150800,57230450,3360,3360,3360,3360,0
|
|
20240415,150700,57230450,3360,3360,3360,3360,0
|
|
20240415,150600,57230450,3360,3360,3360,3360,0
|
|
20240415,150500,57230450,3360,3360,3360,3360,0
|
|
20240415,150400,57230450,3360,3360,3360,3360,368
|
|
20240415,150300,55993970,3360,3360,3360,3360,0
|
|
20240415,150200,55993970,3360,3360,3360,3360,600
|
|
20240415,150100,53977970,3355,3355,3355,3355,0
|
|
20240415,150000,53977970,3355,3355,3355,3355,0
|
|
20240415,145900,53977970,3355,3355,3355,3355,515
|
|
20240415,145800,52250145,3360,3360,3360,3360,24
|
|
20240415,145700,52169505,3360,3360,3360,3360,19
|
|
20240415,145600,52105665,3355,3355,3355,3355,0
|
|
20240415,145500,52105665,3355,3355,3355,3355,0
|
|
20240415,145400,52105665,3355,3355,3355,3355,0
|
|
20240415,145300,52105665,3355,3355,3355,3355,0
|
|
20240415,145200,52105665,3355,3355,3355,3355,0
|
|
20240415,145100,52105665,3355,3355,3355,3355,0
|
|
20240415,145000,52105665,3355,3355,3355,3355,0
|
|
20240415,144900,52105665,3355,3355,3355,3355,0
|
|
20240415,144800,52105665,3355,3355,3355,3355,0
|
|
20240415,144700,52105665,3355,3355,3355,3355,0
|
|
20240415,144600,52105665,3355,3355,3355,3355,0
|
|
20240415,144500,52105665,3355,3355,3355,3355,0
|
|
20240415,144400,52105665,3355,3355,3355,3355,0
|
|
20240415,144300,52105665,3355,3355,3355,3355,203
|
|
20240415,144200,51424600,3360,3360,3360,3360,0
|
|
20240415,144100,51424600,3360,3360,3360,3360,7
|
|
20240415,144000,51401080,3360,3355,3360,3350,831
|
|
20240415,143900,48616930,3355,3355,3355,3355,0
|
|
20240415,143800,48616930,3355,3355,3355,3355,0
|
|
20240415,143700,48616930,3355,3355,3355,3355,0
|
|
20240415,143600,48616930,3355,3355,3355,3355,0
|
|
20240415,143500,48616930,3355,3355,3355,3355,1145
|
|
20240415,143400,44775455,3360,3360,3360,3360,0
|
|
20240415,143300,44775455,3360,3360,3360,3360,0
|
|
20240415,143200,44775455,3360,3360,3360,3360,0
|
|
20240415,143100,44775455,3360,3360,3360,3360,0
|
|
20240415,143000,44775455,3360,3360,3360,3360,2
|
|
20240415,142900,44768735,3360,3360,3360,3360,0
|
|
20240415,142800,44768735,3360,3360,3360,3360,24
|
|
20240415,142700,44688095,3360,3360,3360,3360,0
|
|
20240415,142600,44688095,3360,3360,3360,3360,0
|
|
20240415,142500,44688095,3360,3360,3360,3360,0
|
|
20240415,142400,44688095,3360,3360,3360,3360,1
|
|
20240415,142300,44684735,3360,3360,3360,3360,0
|
|
20240415,142200,44684735,3360,3360,3360,3360,20
|
|
20240415,142100,44617535,3360,3360,3360,3360,100
|
|
20240415,142000,44281535,3360,3360,3360,3360,0
|
|
20240415,141900,44281535,3360,3360,3360,3360,0
|
|
20240415,141800,44281535,3360,3360,3360,3360,0
|
|
20240415,141700,44281535,3360,3360,3360,3360,0
|
|
20240415,141600,44281535,3360,3360,3360,3360,0
|
|
20240415,141500,44281535,3360,3360,3360,3360,0
|
|
20240415,141400,44281535,3360,3360,3360,3360,0
|
|
20240415,141300,44281535,3360,3360,3360,3360,0
|
|
20240415,141200,44281535,3360,3360,3360,3360,0
|
|
20240415,141100,44281535,3360,3360,3360,3360,0
|
|
20240415,141000,44281535,3360,3360,3360,3360,1
|
|
20240415,140900,44278175,3360,3360,3360,3360,0
|
|
20240415,140800,44278175,3360,3360,3360,3360,0
|
|
20240415,140700,44278175,3360,3360,3360,3360,50
|
|
20240415,140600,44110175,3360,3360,3360,3360,0
|
|
20240415,140500,44110175,3360,3360,3360,3360,0
|
|
20240415,140400,44110175,3360,3360,3360,3360,0
|
|
20240415,140300,44110175,3360,3360,3360,3360,0
|
|
20240415,140200,44110175,3360,3360,3360,3360,100
|
|
20240415,140100,43774175,3360,3360,3360,3360,0
|
|
20240415,140000,43774175,3360,3360,3360,3360,0
|
|
20240415,135900,43774175,3360,3360,3360,3360,0
|
|
20240415,135800,43774175,3360,3360,3360,3360,0
|
|
20240415,135700,43774175,3360,3360,3360,3360,0
|
|
20240415,135600,43774175,3360,3360,3360,3360,0
|
|
20240415,135500,43774175,3360,3360,3360,3360,0
|
|
20240415,135400,43774175,3360,3360,3360,3360,0
|
|
20240415,135300,43774175,3360,3360,3360,3360,0
|
|
20240415,135200,43774175,3360,3360,3360,3360,1000
|
|
20240415,135100,40414175,3360,3360,3360,3360,0
|
|
20240415,135000,40414175,3360,3360,3360,3360,3
|
|
20240415,134900,40404095,3360,3360,3360,3360,910
|
|
20240415,134800,37346495,3360,3360,3360,3360,0
|
|
20240415,134700,37346495,3360,3360,3360,3360,0
|
|
20240415,134600,37346495,3360,3360,3360,3360,130
|
|
20240415,134500,36909695,3370,3370,3370,3370,0
|
|
20240415,134400,36909695,3370,3370,3370,3370,0
|
|
20240415,134300,36909695,3370,3370,3370,3370,10
|
|
20240415,134200,36875995,3360,3360,3360,3360,0
|
|
20240415,134100,36875995,3360,3360,3360,3360,30
|
|
20240415,134000,36775195,3365,3365,3365,3365,0
|
|
20240415,133900,36775195,3365,3365,3365,3365,0
|
|
20240415,133800,36775195,3365,3365,3365,3365,0
|
|
20240415,133700,36775195,3365,3365,3365,3365,513
|
|
20240415,133600,35048950,3365,3365,3365,3365,0
|
|
20240415,133500,35048950,3365,3365,3365,3365,0
|
|
20240415,133400,35048950,3365,3365,3365,3365,504
|
|
20240415,133300,33352990,3365,3365,3365,3365,0
|
|
20240415,133200,33352990,3365,3365,3365,3365,0
|
|
20240415,133100,33352990,3365,3365,3365,3365,0
|
|
20240415,133000,33352990,3365,3365,3365,3365,1
|
|
20240415,132900,33349625,3365,3365,3365,3365,0
|
|
20240415,132800,33349625,3365,3365,3365,3365,0
|
|
20240415,132700,33349625,3365,3365,3365,3365,0
|
|
20240415,132600,33349625,3365,3365,3365,3365,0
|
|
20240415,132500,33349625,3365,3365,3365,3365,100
|
|
20240415,132400,33013125,3365,3365,3365,3365,0
|
|
20240415,132300,33013125,3365,3365,3365,3365,100
|
|
20240415,132200,32676625,3365,3365,3365,3365,0
|
|
20240415,132100,32676625,3365,3365,3365,3365,0
|
|
20240415,132000,32676625,3365,3365,3365,3365,316
|
|
20240415,131900,31613285,3365,3365,3365,3365,0
|
|
20240415,131800,31613285,3365,3365,3365,3365,0
|
|
20240415,131700,31613285,3365,3365,3365,3365,0
|
|
20240415,131600,31613285,3365,3365,3365,3365,587
|
|
20240415,131500,29638030,3365,3365,3365,3365,0
|
|
20240415,131400,29638030,3365,3365,3365,3365,0
|
|
20240415,131300,29638030,3365,3365,3365,3365,0
|
|
20240415,131200,29638030,3365,3365,3365,3365,0
|
|
20240415,131100,29638030,3365,3365,3365,3365,0
|
|
20240415,131000,29638030,3365,3365,3365,3365,0
|
|
20240415,130900,29638030,3365,3365,3365,3365,0
|
|
20240415,130800,29638030,3365,3365,3365,3365,0
|
|
20240415,130700,29638030,3365,3365,3365,3365,0
|
|
20240415,130600,29638030,3365,3365,3365,3365,0
|
|
20240415,130500,29638030,3365,3365,3365,3365,551
|
|
20240415,130400,27783915,3365,3365,3365,3365,122
|
|
20240415,130300,27373385,3365,3365,3365,3365,0
|
|
20240415,130200,27373385,3365,3365,3365,3365,0
|
|
20240415,130100,27373385,3365,3365,3365,3365,0
|
|
20240415,130000,27373385,3365,3365,3365,3365,0
|
|
20240415,125900,27373385,3365,3365,3365,3365,0
|
|
20240415,125800,27373385,3365,3365,3365,3365,0
|
|
20240415,125700,27373385,3365,3365,3365,3365,0
|
|
20240415,125600,27373385,3365,3365,3365,3365,0
|
|
20240415,125500,27373385,3365,3365,3365,3365,0
|
|
20240415,125400,27373385,3365,3365,3365,3365,0
|
|
20240415,125300,27373385,3365,3365,3365,3365,0
|
|
20240415,125200,27373385,3365,3365,3365,3365,0
|
|
20240415,125100,27373385,3365,3365,3365,3365,0
|
|
20240415,125000,27373385,3365,3365,3365,3365,0
|
|
20240415,124900,27373385,3365,3365,3365,3365,200
|
|
20240415,124800,26700385,3365,3365,3365,3365,0
|
|
20240415,124700,26700385,3365,3365,3365,3365,0
|
|
20240415,124600,26700385,3365,3365,3365,3365,0
|
|
20240415,124500,26700385,3365,3365,3365,3365,0
|
|
20240415,124400,26700385,3365,3365,3365,3365,8
|
|
20240415,124300,26673465,3365,3365,3365,3365,0
|
|
20240415,124200,26673465,3365,3365,3365,3365,0
|
|
20240415,124100,26673465,3365,3365,3365,3365,64
|
|
20240415,124000,26458105,3370,3370,3370,3370,2
|
|
20240415,123900,26451365,3370,3370,3370,3370,0
|
|
20240415,123800,26451365,3370,3370,3370,3370,0
|
|
20240415,123700,26451365,3370,3370,3370,3370,0
|
|
20240415,123600,26451365,3370,3370,3370,3370,0
|
|
20240415,123500,26451365,3370,3370,3370,3370,0
|
|
20240415,123400,26451365,3370,3370,3370,3370,0
|
|
20240415,123300,26451365,3370,3370,3370,3370,0
|
|
20240415,123200,26451365,3370,3370,3370,3370,0
|
|
20240415,123100,26451365,3370,3370,3370,3370,0
|
|
20240415,123000,26451365,3370,3370,3370,3370,0
|
|
20240415,122900,26451365,3370,3370,3370,3370,0
|
|
20240415,122800,26451365,3370,3370,3370,3370,0
|
|
20240415,122700,26451365,3370,3370,3370,3370,0
|
|
20240415,122600,26451365,3370,3370,3370,3370,0
|
|
20240415,122500,26451365,3370,3370,3370,3370,0
|
|
20240415,122400,26451365,3370,3370,3370,3370,0
|
|
20240415,122300,26451365,3370,3370,3370,3370,0
|
|
20240415,122200,26451365,3370,3370,3370,3370,1
|
|
20240415,122100,26447995,3370,3370,3370,3370,0
|
|
20240415,122000,26447995,3370,3370,3370,3370,0
|
|
20240415,121900,26447995,3370,3370,3370,3370,0
|
|
20240415,121800,26447995,3370,3370,3370,3370,0
|
|
20240415,121700,26447995,3370,3370,3370,3370,1
|
|
20240415,121600,26444625,3370,3370,3370,3370,0
|
|
20240415,121500,26444625,3370,3370,3370,3370,0
|
|
20240415,121400,26444625,3370,3370,3370,3370,0
|
|
20240415,121300,26444625,3370,3370,3370,3370,0
|
|
20240415,121200,26444625,3370,3370,3370,3370,0
|
|
20240415,121100,26444625,3370,3370,3370,3370,0
|
|
20240415,121000,26444625,3370,3370,3370,3370,0
|
|
20240415,120900,26444625,3370,3370,3370,3370,0
|
|
20240415,120800,26444625,3370,3370,3370,3370,0
|
|
20240415,120700,26444625,3370,3370,3370,3370,0
|
|
20240415,120600,26444625,3370,3370,3370,3370,0
|
|
20240415,120500,26444625,3370,3370,3370,3370,0
|
|
20240415,120400,26444625,3370,3370,3370,3370,0
|
|
20240415,120300,26444625,3370,3370,3370,3370,0
|
|
20240415,120200,26444625,3370,3370,3370,3370,0
|
|
20240415,120100,26444625,3370,3370,3370,3370,0
|
|
20240415,120000,26444625,3370,3370,3370,3370,0
|
|
20240415,115900,26444625,3370,3370,3370,3370,0
|
|
20240415,115800,26444625,3370,3370,3370,3370,0
|
|
20240415,115700,26444625,3370,3370,3370,3370,0
|
|
20240415,115600,26444625,3370,3370,3370,3370,1
|
|
20240415,115500,26441255,3365,3365,3365,3365,0
|
|
20240415,115400,26441255,3365,3365,3365,3365,0
|
|
20240415,115300,26441255,3365,3365,3365,3365,0
|
|
20240415,115200,26441255,3365,3365,3365,3365,0
|
|
20240415,115100,26441255,3365,3365,3365,3365,0
|
|
20240415,115000,26441255,3365,3365,3365,3365,0
|
|
20240415,114900,26441255,3365,3365,3365,3365,1
|
|
20240415,114800,26437890,3375,3375,3375,3375,0
|
|
20240415,114700,26437890,3375,3375,3375,3375,0
|
|
20240415,114600,26437890,3375,3375,3375,3375,0
|
|
20240415,114500,26437890,3375,3375,3375,3375,0
|
|
20240415,114400,26437890,3375,3375,3375,3375,0
|
|
20240415,114300,26437890,3375,3375,3375,3375,0
|
|
20240415,114200,26437890,3375,3375,3375,3375,1
|
|
20240415,114100,26434515,3360,3360,3360,3360,0
|
|
20240415,114000,26434515,3360,3360,3360,3360,0
|
|
20240415,113900,26434515,3360,3360,3360,3360,0
|
|
20240415,113800,26434515,3360,3360,3360,3360,20
|
|
20240415,113700,26367315,3375,3375,3375,3375,0
|
|
20240415,113600,26367315,3375,3375,3375,3375,0
|
|
20240415,113500,26367315,3375,3375,3375,3375,0
|
|
20240415,113400,26367315,3375,3375,3375,3375,0
|
|
20240415,113300,26367315,3375,3375,3375,3375,0
|
|
20240415,113200,26367315,3375,3375,3375,3375,0
|
|
20240415,113100,26367315,3375,3375,3375,3375,0
|
|
20240415,113000,26367315,3375,3375,3375,3375,0
|
|
20240415,112900,26367315,3375,3375,3375,3375,0
|
|
20240415,112800,26367315,3375,3375,3375,3375,0
|
|
20240415,112700,26367315,3375,3375,3375,3375,0
|
|
20240415,112600,26367315,3375,3375,3375,3375,0
|
|
20240415,112500,26367315,3375,3375,3375,3375,0
|
|
20240415,112400,26367315,3375,3375,3375,3375,2
|
|
20240415,112300,26360565,3360,3370,3370,3360,84
|
|
20240415,112200,26078265,3375,3375,3375,3375,1
|
|
20240415,112100,26074890,3370,3370,3370,3370,0
|
|
20240415,112000,26074890,3370,3370,3370,3370,0
|
|
20240415,111900,26074890,3370,3370,3370,3370,0
|
|
20240415,111800,26074890,3370,3370,3370,3370,0
|
|
20240415,111700,26074890,3370,3370,3370,3370,0
|
|
20240415,111600,26074890,3370,3370,3370,3370,0
|
|
20240415,111500,26074890,3370,3370,3370,3370,0
|
|
20240415,111400,26074890,3370,3375,3375,3370,63
|
|
20240415,111300,25862280,3375,3375,3375,3375,0
|
|
20240415,111200,25862280,3375,3375,3375,3375,0
|
|
20240415,111100,25862280,3375,3375,3375,3375,0
|
|
20240415,111000,25862280,3375,3375,3375,3375,0
|
|
20240415,110900,25862280,3375,3375,3375,3375,0
|
|
20240415,110800,25862280,3375,3375,3375,3375,0
|
|
20240415,110700,25862280,3375,3375,3375,3375,0
|
|
20240415,110600,25862280,3375,3375,3375,3375,0
|
|
20240415,110500,25862280,3375,3375,3375,3375,0
|
|
20240415,110400,25862280,3375,3375,3375,3375,0
|
|
20240415,110300,25862280,3375,3375,3375,3375,0
|
|
20240415,110200,25862280,3375,3375,3375,3375,0
|
|
20240415,110100,25862280,3375,3375,3375,3375,1
|
|
20240415,110000,25858905,3375,3375,3375,3375,0
|
|
20240415,105900,25858905,3375,3375,3375,3375,0
|
|
20240415,105800,25858905,3375,3375,3375,3375,0
|
|
20240415,105700,25858905,3375,3375,3375,3375,0
|
|
20240415,105600,25858905,3375,3375,3375,3375,0
|
|
20240415,105500,25858905,3375,3375,3375,3375,0
|
|
20240415,105400,25858905,3375,3375,3375,3375,0
|
|
20240415,105300,25858905,3375,3375,3375,3375,0
|
|
20240415,105200,25858905,3375,3375,3375,3375,0
|
|
20240415,105100,25858905,3375,3375,3375,3375,0
|
|
20240415,105000,25858905,3375,3375,3375,3375,0
|
|
20240415,104900,25858905,3375,3375,3375,3375,0
|
|
20240415,104800,25858905,3375,3375,3375,3375,0
|
|
20240415,104700,25858905,3375,3375,3375,3375,2
|
|
20240415,104600,25852155,3375,3375,3375,3375,0
|
|
20240415,104500,25852155,3375,3375,3375,3375,0
|
|
20240415,104400,25852155,3375,3375,3375,3375,0
|
|
20240415,104300,25852155,3375,3375,3375,3375,0
|
|
20240415,104200,25852155,3375,3375,3375,3375,0
|
|
20240415,104100,25852155,3375,3375,3375,3375,0
|
|
20240415,104000,25852155,3375,3375,3375,3375,0
|
|
20240415,103900,25852155,3375,3375,3375,3375,0
|
|
20240415,103800,25852155,3375,3375,3375,3375,0
|
|
20240415,103700,25852155,3375,3375,3375,3375,0
|
|
20240415,103600,25852155,3375,3375,3375,3375,0
|
|
20240415,103500,25852155,3375,3375,3375,3375,0
|
|
20240415,103400,25852155,3375,3375,3375,3375,0
|
|
20240415,103300,25852155,3375,3375,3375,3375,0
|
|
20240415,103200,25852155,3375,3375,3375,3375,0
|
|
20240415,103100,25852155,3375,3375,3375,3375,0
|
|
20240415,103000,25852155,3375,3375,3375,3375,0
|
|
20240415,102900,25852155,3375,3375,3375,3375,0
|
|
20240415,102800,25852155,3375,3375,3375,3375,0
|
|
20240415,102700,25852155,3375,3375,3375,3375,0
|
|
20240415,102600,25852155,3375,3375,3375,3375,0
|
|
20240415,102500,25852155,3375,3375,3375,3375,0
|
|
20240415,102400,25852155,3375,3375,3375,3375,0
|
|
20240415,102300,25852155,3375,3375,3375,3375,10
|
|
20240415,102200,25818405,3375,3375,3375,3375,0
|
|
20240415,102100,25818405,3375,3375,3375,3375,2
|
|
20240415,102000,25811655,3360,3360,3360,3360,0
|
|
20240415,101900,25811655,3360,3360,3360,3360,0
|
|
20240415,101800,25811655,3360,3360,3360,3360,4
|
|
20240415,101700,25798215,3360,3360,3360,3360,0
|
|
20240415,101600,25798215,3360,3360,3360,3360,0
|
|
20240415,101500,25798215,3360,3360,3360,3360,2
|
|
20240415,101400,25791495,3360,3360,3360,3360,18
|
|
20240415,101300,25731015,3360,3360,3360,3360,0
|
|
20240415,101200,25731015,3360,3360,3360,3360,0
|
|
20240415,101100,25731015,3360,3360,3360,3360,1
|
|
20240415,101000,25727655,3360,3360,3360,3360,0
|
|
20240415,100900,25727655,3360,3360,3360,3360,3
|
|
20240415,100800,25717575,3360,3360,3360,3360,0
|
|
20240415,100700,25717575,3360,3360,3360,3360,150
|
|
20240415,100600,25213575,3360,3360,3360,3360,101
|
|
20240415,100500,24874215,3360,3360,3360,3360,1
|
|
20240415,100400,24870855,3360,3365,3365,3360,2720
|
|
20240415,100300,15729940,3380,3380,3380,3380,1
|
|
20240415,100200,15726560,3370,3370,3370,3370,3
|
|
20240415,100100,15716450,3370,3370,3370,3370,0
|
|
20240415,100000,15716450,3370,3370,3370,3370,70
|
|
20240415,095900,15480550,3370,3370,3370,3370,0
|
|
20240415,095800,15480550,3370,3370,3370,3370,0
|
|
20240415,095700,15480550,3370,3370,3370,3370,0
|
|
20240415,095600,15480550,3370,3370,3370,3370,0
|
|
20240415,095500,15480550,3370,3370,3370,3370,2
|
|
20240415,095400,15473810,3365,3365,3365,3365,0
|
|
20240415,095300,15473810,3365,3365,3365,3365,0
|
|
20240415,095200,15473810,3365,3365,3365,3365,0
|
|
20240415,095100,15473810,3365,3365,3365,3365,0
|
|
20240415,095000,15473810,3365,3365,3365,3365,0
|
|
20240415,094900,15473810,3365,3365,3365,3365,783
|
|
20240415,094800,12839015,3365,3365,3365,3365,0
|
|
20240415,094700,12839015,3365,3365,3365,3365,0
|
|
20240415,094600,12839015,3365,3365,3365,3365,0
|
|
20240415,094500,12839015,3365,3365,3365,3365,56
|
|
20240415,094400,12650575,3365,3365,3365,3365,0
|
|
20240415,094300,12650575,3365,3365,3365,3365,0
|
|
20240415,094200,12650575,3365,3365,3365,3365,0
|
|
20240415,094100,12650575,3365,3365,3365,3365,0
|
|
20240415,094000,12650575,3365,3365,3365,3365,0
|
|
20240415,093900,12650575,3365,3365,3365,3365,0
|
|
20240415,093800,12650575,3365,3365,3365,3365,8
|
|
20240415,093700,12623655,3365,3365,3365,3365,26
|
|
20240415,093600,12536165,3370,3370,3370,3370,20
|
|
20240415,093500,12468765,3370,3370,3370,3370,138
|
|
20240415,093400,12003705,3370,3370,3370,3370,39
|
|
20240415,093300,11872275,3365,3365,3365,3365,13
|
|
20240415,093200,11828530,3370,3370,3370,3370,0
|
|
20240415,093100,11828530,3370,3370,3370,3370,5
|
|
20240415,093000,11811680,3370,3370,3370,3370,10
|
|
20240415,092900,11777980,3360,3360,3360,3360,0
|
|
20240415,092800,11777980,3360,3360,3360,3360,0
|
|
20240415,092700,11777980,3360,3360,3360,3360,800
|
|
20240415,092600,9089980,3360,3360,3360,3360,0
|
|
20240415,092500,9089980,3360,3360,3360,3360,0
|
|
20240415,092400,9089980,3360,3365,3365,3360,328
|
|
20240415,092300,7987400,3360,3360,3360,3360,0
|
|
20240415,092200,7987400,3360,3360,3360,3360,0
|
|
20240415,092100,7987400,3360,3365,3365,3360,250
|
|
20240415,092000,7146470,3370,3370,3370,3370,2
|
|
20240415,091900,7139730,3365,3370,3370,3365,161
|
|
20240415,091800,6597940,3370,3370,3370,3370,696
|
|
20240415,091700,4252420,3375,3375,3375,3375,10
|
|
20240415,091600,4218670,3375,3375,3375,3375,10
|
|
20240415,091500,4184920,3375,3375,3375,3375,489
|
|
20240415,091400,2534545,3375,3375,3375,3375,21
|
|
20240415,091300,2463670,3380,3380,3380,3380,0
|
|
20240415,091200,2463670,3380,3380,3380,3380,0
|
|
20240415,091100,2463670,3380,3380,3380,3380,79
|
|
20240415,091000,2196650,3380,3380,3380,3380,0
|
|
20240415,090900,2196650,3380,3380,3380,3380,0
|
|
20240415,090800,2196650,3380,3380,3380,3380,0
|
|
20240415,090700,2196650,3380,3380,3380,3380,0
|
|
20240415,090600,2196650,3380,3380,3380,3380,0
|
|
20240415,090500,2196650,3380,3380,3380,3380,0
|
|
20240415,090400,2196650,3380,3380,3380,3380,0
|
|
20240415,090300,2196650,3380,3380,3380,3380,120
|
|
20240415,090200,1791050,3410,3410,3410,3410,1
|
|
20240415,090100,1787640,3390,3390,3390,3390,177
|
|
20240415,090000,1187610,3400,3420,3425,3400,348
|