655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195200,188164025,3230,3230,3230,3230,494
|
|
20240412,195100,188164025,3230,3230,3230,3230,0
|
|
20240412,195000,188164025,3230,3230,3230,3230,0
|
|
20240412,194900,188164025,3230,3230,3230,3230,0
|
|
20240412,194800,188164025,3230,3230,3230,3230,0
|
|
20240412,194700,188164025,3230,3230,3230,3230,0
|
|
20240412,194600,188164025,3230,3230,3230,3230,0
|
|
20240412,194500,188164025,3230,3230,3230,3230,0
|
|
20240412,194400,188164025,3230,3230,3230,3230,0
|
|
20240412,194300,188164025,3230,3230,3230,3230,0
|
|
20240412,194200,188164025,3230,3230,3230,3230,0
|
|
20240412,194100,188164025,3230,3230,3230,3230,0
|
|
20240412,194000,188164025,3230,3230,3230,3230,0
|
|
20240412,193900,188164025,3230,3230,3230,3230,0
|
|
20240412,193800,188164025,3230,3230,3230,3230,0
|
|
20240412,193700,188164025,3230,3230,3230,3230,0
|
|
20240412,193600,188164025,3230,3230,3230,3230,0
|
|
20240412,193500,188164025,3230,3230,3230,3230,0
|
|
20240412,193400,188164025,3230,3230,3230,3230,0
|
|
20240412,193300,188164025,3230,3230,3230,3230,0
|
|
20240412,193200,188164025,3230,3230,3230,3230,0
|
|
20240412,193100,188164025,3230,3230,3230,3230,0
|
|
20240412,193000,188164025,3230,3230,3230,3230,0
|
|
20240412,192900,188164025,3230,3230,3230,3230,0
|
|
20240412,192800,188164025,3230,3230,3230,3230,0
|
|
20240412,192700,188164025,3230,3230,3230,3230,0
|
|
20240412,192600,188164025,3230,3230,3230,3230,0
|
|
20240412,192500,188164025,3230,3230,3230,3230,0
|
|
20240412,192400,188164025,3230,3230,3230,3230,0
|
|
20240412,192300,188164025,3230,3230,3230,3230,0
|
|
20240412,192200,188164025,3230,3230,3230,3230,494
|
|
20240412,192100,188164025,3230,3230,3230,3230,0
|
|
20240412,192000,188164025,3230,3230,3230,3230,0
|
|
20240412,191900,188164025,3230,3230,3230,3230,0
|
|
20240412,191800,188164025,3230,3230,3230,3230,0
|
|
20240412,191700,188164025,3230,3230,3230,3230,0
|
|
20240412,191600,188164025,3230,3230,3230,3230,0
|
|
20240412,191500,188164025,3230,3230,3230,3230,0
|
|
20240412,191400,188164025,3230,3230,3230,3230,0
|
|
20240412,191300,188164025,3230,3230,3230,3230,0
|
|
20240412,191200,188164025,3230,3230,3230,3230,0
|
|
20240412,191100,188164025,3230,3230,3230,3230,0
|
|
20240412,191000,188164025,3230,3230,3230,3230,0
|
|
20240412,190900,188164025,3230,3230,3230,3230,0
|
|
20240412,190800,188164025,3230,3230,3230,3230,0
|
|
20240412,190700,188164025,3230,3230,3230,3230,0
|
|
20240412,190600,188164025,3230,3230,3230,3230,0
|
|
20240412,190500,188164025,3230,3230,3230,3230,0
|
|
20240412,190400,188164025,3230,3230,3230,3230,0
|
|
20240412,190300,188164025,3230,3230,3230,3230,0
|
|
20240412,190200,188164025,3230,3230,3230,3230,0
|
|
20240412,190100,188164025,3230,3230,3230,3230,0
|
|
20240412,190000,188164025,3230,3230,3230,3230,0
|
|
20240412,185900,188164025,3230,3230,3230,3230,0
|
|
20240412,185800,188164025,3230,3230,3230,3230,0
|
|
20240412,185700,188164025,3230,3230,3230,3230,0
|
|
20240412,185600,188164025,3230,3230,3230,3230,0
|
|
20240412,185500,188164025,3230,3230,3230,3230,0
|
|
20240412,185400,188164025,3230,3230,3230,3230,0
|
|
20240412,185300,188164025,3230,3230,3230,3230,0
|
|
20240412,185200,188164025,3230,3230,3230,3230,494
|
|
20240412,185100,188164025,3230,3230,3230,3230,0
|
|
20240412,185000,188164025,3230,3230,3230,3230,0
|
|
20240412,184900,188164025,3230,3230,3230,3230,0
|
|
20240412,184800,188164025,3230,3230,3230,3230,0
|
|
20240412,184700,188164025,3230,3230,3230,3230,0
|
|
20240412,184600,188164025,3230,3230,3230,3230,0
|
|
20240412,184500,188164025,3230,3230,3230,3230,0
|
|
20240412,184400,188164025,3230,3230,3230,3230,0
|
|
20240412,184300,188164025,3230,3230,3230,3230,0
|
|
20240412,184200,188164025,3230,3230,3230,3230,0
|
|
20240412,184100,188164025,3230,3230,3230,3230,0
|
|
20240412,184000,188164025,3230,3230,3230,3230,0
|
|
20240412,183900,188164025,3230,3230,3230,3230,0
|
|
20240412,183800,188164025,3230,3230,3230,3230,0
|
|
20240412,183700,188164025,3230,3230,3230,3230,0
|
|
20240412,183600,188164025,3230,3230,3230,3230,0
|
|
20240412,183500,188164025,3230,3230,3230,3230,0
|
|
20240412,183400,188164025,3230,3230,3230,3230,0
|
|
20240412,183300,188164025,3230,3230,3230,3230,0
|
|
20240412,183200,188164025,3230,3230,3230,3230,0
|
|
20240412,183100,188164025,3230,3230,3230,3230,0
|
|
20240412,183000,188164025,3230,3230,3230,3230,0
|
|
20240412,182900,188164025,3230,3230,3230,3230,0
|
|
20240412,182800,188164025,3230,3230,3230,3230,0
|
|
20240412,182700,188164025,3230,3230,3230,3230,0
|
|
20240412,182600,188164025,3230,3230,3230,3230,0
|
|
20240412,182500,188164025,3230,3230,3230,3230,0
|
|
20240412,182400,188164025,3230,3230,3230,3230,0
|
|
20240412,182300,188164025,3230,3230,3230,3230,0
|
|
20240412,182200,188164025,3230,3230,3230,3230,494
|
|
20240412,182100,188164025,3230,3230,3230,3230,0
|
|
20240412,182000,188164025,3230,3230,3230,3230,0
|
|
20240412,181900,188164025,3230,3230,3230,3230,0
|
|
20240412,181800,188164025,3230,3230,3230,3230,0
|
|
20240412,181700,188164025,3230,3230,3230,3230,0
|
|
20240412,181600,188164025,3230,3230,3230,3230,0
|
|
20240412,181500,188164025,3230,3230,3230,3230,0
|
|
20240412,181400,188164025,3230,3230,3230,3230,0
|
|
20240412,181300,188164025,3230,3230,3230,3230,0
|
|
20240412,181200,188164025,3230,3230,3230,3230,0
|
|
20240412,181100,188164025,3230,3230,3230,3230,0
|
|
20240412,181000,188164025,3230,3230,3230,3230,0
|
|
20240412,180900,188164025,3230,3230,3230,3230,0
|
|
20240412,180800,188164025,3230,3230,3230,3230,0
|
|
20240412,180700,188164025,3230,3230,3230,3230,0
|
|
20240412,180600,188164025,3230,3230,3230,3230,0
|
|
20240412,180500,188164025,3230,3230,3230,3230,0
|
|
20240412,180400,188164025,3230,3230,3230,3230,0
|
|
20240412,180300,188164025,3230,3230,3230,3230,0
|
|
20240412,180200,188164025,3230,3230,3230,3230,0
|
|
20240412,180100,188164025,3230,3230,3230,3230,0
|
|
20240412,180000,188164025,3230,3230,3230,3230,0
|
|
20240412,175900,188164025,3230,3230,3230,3230,0
|
|
20240412,175800,188164025,3230,3230,3230,3230,0
|
|
20240412,175700,188164025,3230,3230,3230,3230,0
|
|
20240412,175600,188164025,3230,3230,3230,3230,0
|
|
20240412,175500,188164025,3230,3230,3230,3230,0
|
|
20240412,175400,188164025,3230,3230,3230,3230,0
|
|
20240412,175300,188164025,3230,3230,3230,3230,0
|
|
20240412,175200,188164025,3230,3230,3230,3230,494
|
|
20240412,175100,188164025,3230,3230,3230,3230,0
|
|
20240412,175000,188164025,3230,3230,3230,3230,0
|
|
20240412,174900,188164025,3230,3230,3230,3230,0
|
|
20240412,174800,188164025,3230,3230,3230,3230,0
|
|
20240412,174700,188164025,3230,3230,3230,3230,0
|
|
20240412,174600,188164025,3230,3230,3230,3230,0
|
|
20240412,174500,188164025,3230,3230,3230,3230,0
|
|
20240412,174400,188164025,3230,3230,3230,3230,0
|
|
20240412,174300,188164025,3230,3230,3230,3230,0
|
|
20240412,174200,188164025,3230,3230,3230,3230,0
|
|
20240412,174100,188164025,3230,3230,3230,3230,0
|
|
20240412,174000,188164025,3230,3230,3230,3230,0
|
|
20240412,173900,188164025,3230,3230,3230,3230,0
|
|
20240412,173800,188164025,3230,3230,3230,3230,0
|
|
20240412,173700,188164025,3230,3230,3230,3230,0
|
|
20240412,173600,188164025,3230,3230,3230,3230,0
|
|
20240412,173500,188164025,3230,3230,3230,3230,0
|
|
20240412,173400,188164025,3230,3230,3230,3230,0
|
|
20240412,173300,188164025,3230,3230,3230,3230,0
|
|
20240412,173200,188164025,3230,3230,3230,3230,0
|
|
20240412,173100,188164025,3230,3230,3230,3230,0
|
|
20240412,173000,188164025,3230,3230,3230,3230,0
|
|
20240412,172900,188164025,3230,3230,3230,3230,0
|
|
20240412,172800,188164025,3230,3230,3230,3230,0
|
|
20240412,172700,188164025,3230,3230,3230,3230,0
|
|
20240412,172600,188164025,3230,3230,3230,3230,0
|
|
20240412,172500,188164025,3230,3230,3230,3230,0
|
|
20240412,172400,188164025,3230,3230,3230,3230,0
|
|
20240412,172300,188164025,3230,3230,3230,3230,0
|
|
20240412,172200,188164025,3230,3230,3230,3230,494
|
|
20240412,172100,188164025,3230,3230,3230,3230,0
|
|
20240412,172000,188164025,3230,3230,3230,3230,0
|
|
20240412,171900,188164025,3230,3230,3230,3230,0
|
|
20240412,171800,188164025,3230,3230,3230,3230,0
|
|
20240412,171700,188164025,3230,3230,3230,3230,0
|
|
20240412,171600,188164025,3230,3230,3230,3230,0
|
|
20240412,171500,188164025,3230,3230,3230,3230,0
|
|
20240412,171400,188164025,3230,3230,3230,3230,0
|
|
20240412,171300,188164025,3230,3230,3230,3230,0
|
|
20240412,171200,188164025,3230,3230,3230,3230,0
|
|
20240412,171100,188164025,3230,3230,3230,3230,0
|
|
20240412,171000,188164025,3230,3230,3230,3230,0
|
|
20240412,170900,188164025,3230,3230,3230,3230,0
|
|
20240412,170800,188164025,3230,3230,3230,3230,0
|
|
20240412,170700,188164025,3230,3230,3230,3230,0
|
|
20240412,170600,188164025,3230,3230,3230,3230,0
|
|
20240412,170500,188164025,3230,3230,3230,3230,0
|
|
20240412,170400,188164025,3230,3230,3230,3230,0
|
|
20240412,170300,188164025,3230,3230,3230,3230,0
|
|
20240412,170200,188164025,3230,3230,3230,3230,0
|
|
20240412,170100,188164025,3230,3230,3230,3230,0
|
|
20240412,170000,188164025,3230,3230,3230,3230,0
|
|
20240412,165900,188164025,3230,3230,3230,3230,0
|
|
20240412,165800,188164025,3230,3230,3230,3230,0
|
|
20240412,165700,188164025,3230,3230,3230,3230,0
|
|
20240412,165600,188164025,3230,3230,3230,3230,0
|
|
20240412,165500,188164025,3230,3230,3230,3230,0
|
|
20240412,165400,188164025,3230,3230,3230,3230,0
|
|
20240412,165300,188164025,3230,3230,3230,3230,0
|
|
20240412,165200,188164025,3230,3230,3230,3230,494
|
|
20240412,165100,188164025,3230,3230,3230,3230,0
|
|
20240412,165000,188164025,3230,3230,3230,3230,0
|
|
20240412,164900,188164025,3230,3230,3230,3230,0
|
|
20240412,164800,188164025,3230,3230,3230,3230,0
|
|
20240412,164700,188164025,3230,3230,3230,3230,0
|
|
20240412,164600,188164025,3230,3230,3230,3230,0
|
|
20240412,164500,188164025,3230,3230,3230,3230,0
|
|
20240412,164400,188164025,3230,3230,3230,3230,0
|
|
20240412,164300,188164025,3230,3230,3230,3230,0
|
|
20240412,164200,188164025,3230,3230,3230,3230,0
|
|
20240412,164100,188164025,3230,3230,3230,3230,0
|
|
20240412,164000,188164025,3230,3230,3230,3230,0
|
|
20240412,163900,188164025,3230,3230,3230,3230,0
|
|
20240412,163800,188164025,3230,3230,3230,3230,0
|
|
20240412,163700,188164025,3230,3230,3230,3230,0
|
|
20240412,163600,188164025,3230,3230,3230,3230,0
|
|
20240412,163500,188164025,3230,3230,3230,3230,0
|
|
20240412,163400,188164025,3230,3230,3230,3230,0
|
|
20240412,163300,188164025,3230,3230,3230,3230,0
|
|
20240412,163200,188164025,3230,3230,3230,3230,0
|
|
20240412,163100,188164025,3230,3230,3230,3230,0
|
|
20240412,163000,188164025,3230,3230,3230,3230,0
|
|
20240412,162900,188164025,3230,3230,3230,3230,0
|
|
20240412,162800,188164025,3230,3230,3230,3230,0
|
|
20240412,162700,188164025,3230,3230,3230,3230,0
|
|
20240412,162600,188164025,3230,3230,3230,3230,0
|
|
20240412,162500,188164025,3230,3230,3230,3230,0
|
|
20240412,162400,188164025,3230,3230,3230,3230,0
|
|
20240412,162300,188164025,3230,3230,3230,3230,0
|
|
20240412,162200,188164025,3230,3230,3230,3230,494
|
|
20240412,162100,188164025,3230,3230,3230,3230,0
|
|
20240412,162000,188164025,3230,3230,3230,3230,0
|
|
20240412,161900,188164025,3230,3230,3230,3230,0
|
|
20240412,161800,188164025,3230,3230,3230,3230,0
|
|
20240412,161700,188164025,3230,3230,3230,3230,0
|
|
20240412,161600,188164025,3230,3230,3230,3230,0
|
|
20240412,161500,188164025,3230,3230,3230,3230,0
|
|
20240412,161400,188164025,3230,3230,3230,3230,0
|
|
20240412,161300,188164025,3230,3230,3230,3230,0
|
|
20240412,161200,188164025,3230,3230,3230,3230,0
|
|
20240412,161100,188164025,3230,3230,3230,3230,0
|
|
20240412,161000,188164025,3230,3230,3230,3230,0
|
|
20240412,160900,188164025,3230,3230,3230,3230,0
|
|
20240412,160800,188164025,3230,3230,3230,3230,0
|
|
20240412,160700,188164025,3230,3230,3230,3230,0
|
|
20240412,160600,188164025,3230,3230,3230,3230,0
|
|
20240412,160500,188164025,3230,3230,3230,3230,0
|
|
20240412,160400,188164025,3230,3230,3230,3230,0
|
|
20240412,160300,188164025,3230,3230,3230,3230,0
|
|
20240412,160200,188164025,3230,3230,3230,3230,0
|
|
20240412,160100,188164025,3230,3230,3230,3230,0
|
|
20240412,160000,188164025,3230,3230,3230,3230,0
|
|
20240412,155900,188164025,3230,3230,3230,3230,0
|
|
20240412,155800,188164025,3230,3230,3230,3230,0
|
|
20240412,155700,188164025,3230,3230,3230,3230,0
|
|
20240412,155600,188164025,3230,3230,3230,3230,0
|
|
20240412,155500,188164025,3230,3230,3230,3230,0
|
|
20240412,155400,188164025,3230,3230,3230,3230,0
|
|
20240412,155300,188164025,3230,3230,3230,3230,0
|
|
20240412,155200,188164025,3230,3230,3230,3230,494
|
|
20240412,155100,188164025,3230,3230,3230,3230,0
|
|
20240412,155000,188164025,3230,3230,3230,3230,0
|
|
20240412,154900,188164025,3230,3230,3230,3230,0
|
|
20240412,154800,188164025,3230,3230,3230,3230,0
|
|
20240412,154700,188164025,3230,3230,3230,3230,0
|
|
20240412,154600,188164025,3230,3230,3230,3230,0
|
|
20240412,154500,188164025,3230,3230,3230,3230,0
|
|
20240412,154400,188164025,3230,3230,3230,3230,0
|
|
20240412,154300,188164025,3230,3230,3230,3230,0
|
|
20240412,154200,188164025,3230,3230,3230,3230,0
|
|
20240412,154100,188164025,3230,3230,3230,3230,0
|
|
20240412,154000,188164025,3230,3230,3230,3230,0
|
|
20240412,153900,188164025,3230,3230,3230,3230,0
|
|
20240412,153800,188164025,3230,3230,3230,3230,0
|
|
20240412,153700,188164025,3230,3230,3230,3230,0
|
|
20240412,153600,188164025,3230,3230,3230,3230,0
|
|
20240412,153500,188164025,3230,3230,3230,3230,0
|
|
20240412,153400,188164025,3230,3230,3230,3230,0
|
|
20240412,153300,188164025,3230,3230,3230,3230,0
|
|
20240412,153200,188164025,3230,3230,3230,3230,0
|
|
20240412,153100,188164025,3230,3230,3230,3230,0
|
|
20240412,153000,188164025,3230,3230,3230,3230,494
|
|
20240412,152900,186568405,3230,3230,3230,3230,0
|
|
20240412,152800,186568405,3230,3230,3230,3230,0
|
|
20240412,152700,186568405,3230,3230,3230,3230,0
|
|
20240412,152600,186568405,3230,3230,3230,3230,0
|
|
20240412,152500,186568405,3230,3230,3230,3230,0
|
|
20240412,152400,186568405,3230,3230,3230,3230,0
|
|
20240412,152300,186568405,3230,3230,3230,3230,0
|
|
20240412,152200,186568405,3230,3230,3230,3230,0
|
|
20240412,152100,186568405,3230,3230,3230,3230,0
|
|
20240412,152000,186568405,3230,3230,3230,3230,0
|
|
20240412,151900,186568405,3230,3230,3230,3230,63
|
|
20240412,151800,186364915,3230,3230,3230,3230,0
|
|
20240412,151700,186364915,3230,3230,3230,3230,4
|
|
20240412,151600,186351995,3230,3230,3230,3230,0
|
|
20240412,151500,186351995,3230,3230,3230,3230,0
|
|
20240412,151400,186351995,3230,3230,3230,3230,1
|
|
20240412,151300,186348765,3215,3215,3215,3215,1000
|
|
20240412,151200,183133765,3230,3230,3230,3230,1
|
|
20240412,151100,183130535,3230,3230,3230,3230,0
|
|
20240412,151000,183130535,3230,3230,3230,3230,1
|
|
20240412,150900,183127305,3215,3230,3230,3215,2053
|
|
20240412,150800,176526895,3215,3220,3230,3215,2001
|
|
20240412,150700,170093390,3220,3225,3225,3220,1000
|
|
20240412,150600,166873040,3230,3230,3230,3230,0
|
|
20240412,150500,166873040,3230,3230,3230,3230,0
|
|
20240412,150400,166873040,3230,3230,3230,3230,0
|
|
20240412,150300,166873040,3230,3230,3230,3230,0
|
|
20240412,150200,166873040,3230,3230,3230,3230,0
|
|
20240412,150100,166873040,3230,3230,3230,3230,400
|
|
20240412,150000,165581040,3230,3230,3230,3230,11
|
|
20240412,145900,165545510,3230,3230,3230,3230,2
|
|
20240412,145800,165539050,3230,3230,3230,3230,0
|
|
20240412,145700,165539050,3230,3230,3230,3230,0
|
|
20240412,145600,165539050,3230,3230,3230,3230,648
|
|
20240412,145500,163446010,3230,3230,3230,3230,1973
|
|
20240412,145400,157073220,3235,3235,3235,3235,162
|
|
20240412,145300,156549150,3235,3235,3235,3235,0
|
|
20240412,145200,156549150,3235,3235,3235,3235,0
|
|
20240412,145100,156549150,3235,3235,3235,3235,0
|
|
20240412,145000,156549150,3235,3235,3235,3235,0
|
|
20240412,144900,156549150,3235,3235,3235,3235,1
|
|
20240412,144800,156545915,3230,3230,3230,3230,511
|
|
20240412,144700,154895385,3230,3230,3230,3230,0
|
|
20240412,144600,154895385,3230,3230,3230,3230,70
|
|
20240412,144500,154669285,3230,3230,3230,3230,8
|
|
20240412,144400,154643445,3230,3230,3230,3230,0
|
|
20240412,144300,154643445,3230,3230,3230,3230,55
|
|
20240412,144200,154465795,3225,3225,3225,3225,0
|
|
20240412,144100,154465795,3225,3225,3225,3225,0
|
|
20240412,144000,154465795,3225,3225,3225,3225,0
|
|
20240412,143900,154465795,3225,3225,3225,3225,0
|
|
20240412,143800,154465795,3225,3225,3225,3225,0
|
|
20240412,143700,154465795,3225,3225,3225,3225,0
|
|
20240412,143600,154465795,3225,3225,3225,3225,0
|
|
20240412,143500,154465795,3225,3225,3225,3225,0
|
|
20240412,143400,154465795,3225,3225,3225,3225,150
|
|
20240412,143300,153982045,3225,3225,3225,3225,0
|
|
20240412,143200,153982045,3225,3225,3225,3225,0
|
|
20240412,143100,153982045,3225,3225,3225,3225,0
|
|
20240412,143000,153982045,3225,3225,3225,3225,0
|
|
20240412,142900,153982045,3225,3225,3225,3225,0
|
|
20240412,142800,153982045,3225,3225,3225,3225,0
|
|
20240412,142700,153982045,3225,3225,3225,3225,300
|
|
20240412,142600,153014545,3230,3230,3230,3230,0
|
|
20240412,142500,153014545,3230,3230,3230,3230,0
|
|
20240412,142400,153014545,3230,3230,3230,3230,0
|
|
20240412,142300,153014545,3230,3230,3230,3230,0
|
|
20240412,142200,153014545,3230,3230,3230,3230,0
|
|
20240412,142100,153014545,3230,3230,3230,3230,0
|
|
20240412,142000,153014545,3230,3230,3230,3230,3
|
|
20240412,141900,153004855,3230,3230,3230,3230,0
|
|
20240412,141800,153004855,3230,3230,3230,3230,0
|
|
20240412,141700,153004855,3230,3230,3230,3230,4
|
|
20240412,141600,152991935,3230,3230,3230,3230,1
|
|
20240412,141500,152988705,3230,3230,3230,3230,0
|
|
20240412,141400,152988705,3230,3230,3230,3230,100
|
|
20240412,141300,152665705,3230,3230,3230,3230,0
|
|
20240412,141200,152665705,3230,3230,3230,3230,50
|
|
20240412,141100,152504205,3230,3230,3230,3230,10
|
|
20240412,141000,152471905,3225,3225,3225,3225,0
|
|
20240412,140900,152471905,3225,3225,3225,3225,0
|
|
20240412,140800,152471905,3225,3225,3225,3225,0
|
|
20240412,140700,152471905,3225,3225,3225,3225,0
|
|
20240412,140600,152471905,3225,3225,3225,3225,0
|
|
20240412,140500,152471905,3225,3225,3225,3225,0
|
|
20240412,140400,152471905,3225,3225,3225,3225,0
|
|
20240412,140300,152471905,3225,3225,3225,3225,50
|
|
20240412,140200,152310655,3230,3230,3230,3230,0
|
|
20240412,140100,152310655,3230,3230,3230,3230,10
|
|
20240412,140000,152278355,3230,3230,3230,3230,0
|
|
20240412,135900,152278355,3230,3230,3230,3230,20
|
|
20240412,135800,152213755,3230,3230,3230,3230,900
|
|
20240412,135700,149306755,3230,3230,3230,3230,80
|
|
20240412,135600,149048355,3225,3225,3225,3225,20
|
|
20240412,135500,148983855,3220,3220,3220,3220,0
|
|
20240412,135400,148983855,3220,3220,3220,3220,0
|
|
20240412,135300,148983855,3220,3220,3220,3220,0
|
|
20240412,135200,148983855,3220,3220,3220,3220,0
|
|
20240412,135100,148983855,3220,3220,3220,3220,0
|
|
20240412,135000,148983855,3220,3220,3220,3220,131
|
|
20240412,134900,148562035,3225,3225,3225,3225,140
|
|
20240412,134800,148110535,3225,3225,3225,3225,0
|
|
20240412,134700,148110535,3225,3225,3225,3225,0
|
|
20240412,134600,148110535,3225,3225,3225,3225,0
|
|
20240412,134500,148110535,3225,3225,3225,3225,2000
|
|
20240412,134400,141660535,3225,3225,3225,3225,0
|
|
20240412,134300,141660535,3225,3225,3225,3225,50
|
|
20240412,134200,141499285,3225,3225,3225,3225,449
|
|
20240412,134100,140051260,3230,3230,3230,3230,0
|
|
20240412,134000,140051260,3230,3230,3230,3230,0
|
|
20240412,133900,140051260,3230,3230,3230,3230,0
|
|
20240412,133800,140051260,3230,3230,3230,3230,0
|
|
20240412,133700,140051260,3230,3230,3230,3230,0
|
|
20240412,133600,140051260,3230,3230,3230,3230,2
|
|
20240412,133500,140044800,3225,3225,3225,3225,600
|
|
20240412,133400,138109800,3230,3230,3230,3230,0
|
|
20240412,133300,138109800,3230,3230,3230,3230,0
|
|
20240412,133200,138109800,3230,3230,3230,3230,0
|
|
20240412,133100,138109800,3230,3230,3230,3230,0
|
|
20240412,133000,138109800,3230,3230,3230,3230,1
|
|
20240412,132900,138106570,3230,3230,3230,3230,1
|
|
20240412,132800,138103340,3230,3230,3230,3230,0
|
|
20240412,132700,138103340,3230,3230,3230,3230,0
|
|
20240412,132600,138103340,3230,3230,3230,3230,0
|
|
20240412,132500,138103340,3230,3230,3230,3230,0
|
|
20240412,132400,138103340,3230,3230,3230,3230,0
|
|
20240412,132300,138103340,3230,3230,3230,3230,0
|
|
20240412,132200,138103340,3230,3230,3230,3230,0
|
|
20240412,132100,138103340,3230,3230,3230,3230,0
|
|
20240412,132000,138103340,3230,3230,3230,3230,0
|
|
20240412,131900,138103340,3230,3230,3230,3230,0
|
|
20240412,131800,138103340,3230,3230,3230,3230,0
|
|
20240412,131700,138103340,3230,3230,3230,3230,0
|
|
20240412,131600,138103340,3230,3230,3230,3230,3
|
|
20240412,131500,138093650,3230,3230,3230,3230,0
|
|
20240412,131400,138093650,3230,3230,3230,3230,3
|
|
20240412,131300,138083960,3230,3230,3230,3230,0
|
|
20240412,131200,138083960,3230,3230,3230,3230,2
|
|
20240412,131100,138077500,3225,3225,3225,3225,0
|
|
20240412,131000,138077500,3225,3225,3225,3225,0
|
|
20240412,130900,138077500,3225,3225,3225,3225,0
|
|
20240412,130800,138077500,3225,3225,3225,3225,4
|
|
20240412,130700,138064600,3235,3235,3235,3235,0
|
|
20240412,130600,138064600,3235,3235,3235,3235,0
|
|
20240412,130500,138064600,3235,3235,3235,3235,0
|
|
20240412,130400,138064600,3235,3235,3235,3235,0
|
|
20240412,130300,138064600,3235,3235,3235,3235,0
|
|
20240412,130200,138064600,3235,3235,3235,3235,0
|
|
20240412,130100,138064600,3235,3235,3235,3235,0
|
|
20240412,130000,138064600,3235,3235,3235,3235,0
|
|
20240412,125900,138064600,3235,3235,3235,3235,0
|
|
20240412,125800,138064600,3235,3235,3235,3235,0
|
|
20240412,125700,138064600,3235,3235,3235,3235,0
|
|
20240412,125600,138064600,3235,3235,3235,3235,0
|
|
20240412,125500,138064600,3235,3235,3235,3235,1
|
|
20240412,125400,138061365,3235,3235,3235,3235,0
|
|
20240412,125300,138061365,3235,3235,3235,3235,0
|
|
20240412,125200,138061365,3235,3235,3235,3235,0
|
|
20240412,125100,138061365,3235,3235,3235,3235,0
|
|
20240412,125000,138061365,3235,3235,3235,3235,0
|
|
20240412,124900,138061365,3235,3225,3235,3225,255
|
|
20240412,124800,137238490,3225,3225,3225,3225,0
|
|
20240412,124700,137238490,3225,3225,3225,3225,0
|
|
20240412,124600,137238490,3225,3225,3225,3225,0
|
|
20240412,124500,137238490,3225,3225,3225,3225,0
|
|
20240412,124400,137238490,3225,3225,3225,3225,0
|
|
20240412,124300,137238490,3225,3225,3225,3225,0
|
|
20240412,124200,137238490,3225,3225,3225,3225,0
|
|
20240412,124100,137238490,3225,3225,3225,3225,0
|
|
20240412,124000,137238490,3225,3225,3225,3225,0
|
|
20240412,123900,137238490,3225,3225,3225,3225,0
|
|
20240412,123800,137238490,3225,3225,3225,3225,820
|
|
20240412,123700,134593990,3225,3225,3225,3225,0
|
|
20240412,123600,134593990,3225,3225,3225,3225,600
|
|
20240412,123500,132658990,3225,3225,3225,3225,0
|
|
20240412,123400,132658990,3225,3225,3225,3225,0
|
|
20240412,123300,132658990,3225,3225,3225,3225,0
|
|
20240412,123200,132658990,3225,3225,3225,3225,0
|
|
20240412,123100,132658990,3225,3225,3225,3225,3
|
|
20240412,123000,132649315,3225,3225,3225,3225,0
|
|
20240412,122900,132649315,3225,3225,3225,3225,0
|
|
20240412,122800,132649315,3225,3225,3225,3225,0
|
|
20240412,122700,132649315,3225,3225,3225,3225,0
|
|
20240412,122600,132649315,3225,3225,3225,3225,0
|
|
20240412,122500,132649315,3225,3225,3225,3225,70
|
|
20240412,122400,132423565,3230,3230,3230,3230,15
|
|
20240412,122300,132375115,3230,3230,3230,3230,100
|
|
20240412,122200,132052115,3230,3230,3230,3230,0
|
|
20240412,122100,132052115,3230,3230,3230,3230,0
|
|
20240412,122000,132052115,3230,3230,3230,3230,0
|
|
20240412,121900,132052115,3230,3230,3230,3230,55
|
|
20240412,121800,131874465,3230,3230,3230,3230,5
|
|
20240412,121700,131858315,3230,3230,3230,3230,74
|
|
20240412,121600,131619295,3225,3225,3225,3225,0
|
|
20240412,121500,131619295,3225,3225,3225,3225,0
|
|
20240412,121400,131619295,3225,3225,3225,3225,0
|
|
20240412,121300,131619295,3225,3225,3225,3225,0
|
|
20240412,121200,131619295,3225,3225,3225,3225,0
|
|
20240412,121100,131619295,3225,3225,3225,3225,0
|
|
20240412,121000,131619295,3225,3225,3225,3225,0
|
|
20240412,120900,131619295,3225,3225,3225,3225,0
|
|
20240412,120800,131619295,3225,3225,3225,3225,0
|
|
20240412,120700,131619295,3225,3225,3225,3225,0
|
|
20240412,120600,131619295,3225,3225,3225,3225,0
|
|
20240412,120500,131619295,3225,3225,3225,3225,0
|
|
20240412,120400,131619295,3225,3225,3225,3225,0
|
|
20240412,120300,131619295,3225,3225,3225,3225,0
|
|
20240412,120200,131619295,3225,3225,3225,3225,0
|
|
20240412,120100,131619295,3225,3225,3225,3225,0
|
|
20240412,120000,131619295,3225,3225,3225,3225,50
|
|
20240412,115900,131458045,3225,3225,3225,3225,1322
|
|
20240412,115800,127194595,3225,3225,3225,3225,49
|
|
20240412,115700,127036570,3225,3225,3225,3225,49
|
|
20240412,115600,126878545,3225,3225,3225,3225,49
|
|
20240412,115500,126720520,3230,3230,3230,3230,27
|
|
20240412,115400,126633310,3230,3230,3230,3230,49
|
|
20240412,115300,126475040,3230,3230,3230,3230,44
|
|
20240412,115200,126332920,3225,3225,3225,3225,49
|
|
20240412,115100,126174895,3225,3225,3225,3225,49
|
|
20240412,115000,126016870,3225,3225,3225,3225,168
|
|
20240412,114900,125475070,3225,3225,3225,3225,49
|
|
20240412,114800,125317045,3225,3225,3225,3225,0
|
|
20240412,114700,125317045,3225,3230,3230,3225,158
|
|
20240412,114600,124807470,3230,3230,3230,3230,39
|
|
20240412,114500,124681500,3230,3235,3235,3230,11
|
|
20240412,114400,124645965,3230,3230,3230,3230,49
|
|
20240412,114300,124487695,3230,3230,3230,3225,467
|
|
20240412,114200,122981375,3230,3230,3230,3230,49
|
|
20240412,114100,122823105,3230,3225,3230,3225,266
|
|
20240412,114000,121964015,3220,3220,3220,3220,49
|
|
20240412,113900,121806235,3225,3225,3225,3225,32
|
|
20240412,113800,121703035,3225,3225,3225,3225,49
|
|
20240412,113700,121545010,3230,3230,3230,3230,301
|
|
20240412,113600,120572780,3230,3230,3230,3230,0
|
|
20240412,113500,120572780,3230,3230,3230,3230,49
|
|
20240412,113400,120414510,3230,3230,3230,3230,49
|
|
20240412,113300,120256240,3230,3230,3230,3230,49
|
|
20240412,113200,120097970,3230,3230,3230,3230,49
|
|
20240412,113100,119939700,3230,3230,3230,3230,49
|
|
20240412,113000,119781430,3230,3230,3230,3230,368
|
|
20240412,112900,118592790,3235,3235,3235,3230,98
|
|
20240412,112800,118276005,3230,3230,3230,3230,50
|
|
20240412,112700,118114505,3235,3230,3235,3230,50
|
|
20240412,112600,117953000,3230,3230,3230,3230,49
|
|
20240412,112500,117794730,3230,3230,3230,3230,49
|
|
20240412,112400,117636460,3230,3230,3230,3230,0
|
|
20240412,112300,117636460,3230,3235,3235,3230,952
|
|
20240412,112200,114556985,3235,3235,3235,3235,49
|
|
20240412,112100,114398470,3240,3235,3240,3235,51
|
|
20240412,112000,114233475,3235,3230,3235,3230,58
|
|
20240412,111900,114046090,3235,3235,3235,3235,36
|
|
20240412,111800,113929630,3230,3230,3230,3230,49
|
|
20240412,111700,113771360,3230,3230,3230,3230,50
|
|
20240412,111600,113609860,3235,3230,3235,3230,50
|
|
20240412,111500,113448355,3230,3230,3230,3230,49
|
|
20240412,111400,113290085,3230,3230,3230,3230,49
|
|
20240412,111300,113131815,3230,3230,3230,3230,3
|
|
20240412,111200,113122125,3225,3225,3225,3225,49
|
|
20240412,111100,112964100,3230,3225,3230,3225,99
|
|
20240412,111000,112644575,3225,3225,3225,3225,49
|
|
20240412,110900,112486550,3230,3225,3230,3225,50
|
|
20240412,110800,112325295,3225,3225,3225,3225,50
|
|
20240412,110700,112164045,3225,3225,3225,3225,0
|
|
20240412,110600,112164045,3225,3225,3225,3225,49
|
|
20240412,110500,112006020,3225,3225,3225,3225,49
|
|
20240412,110400,111847995,3230,3230,3230,3230,3
|
|
20240412,110300,111838305,3230,3230,3230,3230,49
|
|
20240412,110200,111680035,3230,3230,3230,3230,49
|
|
20240412,110100,111521765,3230,3230,3230,3230,0
|
|
20240412,110000,111521765,3230,3230,3230,3230,49
|
|
20240412,105900,111363495,3230,3235,3235,3230,50
|
|
20240412,105800,111201990,3230,3230,3230,3230,49
|
|
20240412,105700,111043720,3230,3230,3230,3230,50
|
|
20240412,105600,110882220,3230,3230,3230,3230,49
|
|
20240412,105500,110723950,3230,3230,3230,3230,49
|
|
20240412,105400,110565680,3225,3225,3225,3225,49
|
|
20240412,105300,110407655,3235,3235,3235,3235,0
|
|
20240412,105200,110407655,3235,3230,3235,3225,395
|
|
20240412,105100,109133720,3230,3230,3230,3230,11
|
|
20240412,105000,109098190,3225,3220,3225,3220,1710
|
|
20240412,104900,103583685,3220,3220,3220,3220,0
|
|
20240412,104800,103583685,3220,3225,3225,3220,51
|
|
20240412,104700,103419455,3225,3225,3225,3225,465
|
|
20240412,104600,101919830,3225,3225,3225,3225,50
|
|
20240412,104500,101758580,3225,3225,3225,3225,225
|
|
20240412,104400,101032955,3235,3230,3235,3230,500
|
|
20240412,104300,99415700,3225,3225,3225,3225,260
|
|
20240412,104200,98577200,3220,3220,3220,3220,49
|
|
20240412,104100,98419420,3220,3225,3225,3220,57
|
|
20240412,104000,98235840,3225,3225,3225,3225,246
|
|
20240412,103900,97442490,3225,3225,3225,3225,49
|
|
20240412,103800,97284465,3225,3225,3225,3225,0
|
|
20240412,103700,97284465,3225,3225,3225,3225,49
|
|
20240412,103600,97126440,3225,3225,3225,3225,50
|
|
20240412,103500,96965190,3225,3225,3225,3225,49
|
|
20240412,103400,96807165,3230,3230,3230,3230,2
|
|
20240412,103300,96800705,3230,3230,3230,3230,49
|
|
20240412,103200,96642435,3230,3230,3230,3230,54
|
|
20240412,103100,96468015,3225,3225,3225,3225,98
|
|
20240412,103000,96151965,3220,3220,3220,3220,49
|
|
20240412,102900,95994185,3220,3220,3220,3220,0
|
|
20240412,102800,95994185,3220,3215,3220,3215,686
|
|
20240412,102700,93785510,3215,3215,3215,3215,88
|
|
20240412,102600,93502590,3210,3215,3215,3210,7500
|
|
20240412,102500,69403715,3215,3215,3215,3215,50
|
|
20240412,102400,69242965,3215,3215,3215,3215,49
|
|
20240412,102300,69085430,3215,3215,3215,3215,49
|
|
20240412,102200,68927895,3215,3215,3215,3215,49
|
|
20240412,102100,68770360,3215,3215,3215,3215,49
|
|
20240412,102000,68612825,3215,3215,3215,3215,0
|
|
20240412,101900,68612825,3215,3215,3215,3215,49
|
|
20240412,101800,68455290,3215,3215,3215,3215,119
|
|
20240412,101700,68072705,3220,3215,3220,3215,59
|
|
20240412,101600,67882970,3215,3215,3215,3215,50
|
|
20240412,101500,67722220,3215,3215,3215,3215,49
|
|
20240412,101400,67564685,3215,3215,3215,3215,0
|
|
20240412,101300,67564685,3215,3215,3215,3215,49
|
|
20240412,101200,67407150,3215,3215,3215,3215,3349
|
|
20240412,101100,56640115,3215,3215,3215,3215,49
|
|
20240412,101000,56482580,3215,3215,3215,3215,49
|
|
20240412,100900,56325045,3215,3215,3215,3215,49
|
|
20240412,100800,56167510,3215,3215,3215,3215,0
|
|
20240412,100700,56167510,3215,3215,3215,3215,49
|
|
20240412,100600,56009975,3215,3230,3230,3215,7049
|
|
20240412,100500,33305900,3230,3230,3230,3230,50
|
|
20240412,100400,33144400,3235,3235,3235,3235,10
|
|
20240412,100300,33112050,3235,3235,3235,3235,0
|
|
20240412,100200,33112050,3235,3240,3240,3235,50
|
|
20240412,100100,32950295,3235,3240,3240,3235,96
|
|
20240412,100000,32639500,3235,3235,3235,3230,89
|
|
20240412,095900,32351830,3230,3230,3230,3230,49
|
|
20240412,095800,32193560,3230,3230,3230,3230,49
|
|
20240412,095700,32035290,3230,3230,3230,3230,0
|
|
20240412,095600,32035290,3230,3230,3230,3230,49
|
|
20240412,095500,31877020,3230,3230,3230,3230,49
|
|
20240412,095400,31718750,3230,3235,3235,3230,60
|
|
20240412,095300,31524900,3235,3235,3235,3235,44
|
|
20240412,095200,31382560,3240,3235,3240,3235,50
|
|
20240412,095100,31220805,3235,3235,3235,3235,0
|
|
20240412,095000,31220805,3235,3240,3240,3235,50
|
|
20240412,094900,31059050,3235,3235,3235,3235,49
|
|
20240412,094800,30900535,3235,3235,3235,3235,99
|
|
20240412,094700,30580270,3235,3235,3235,3235,49
|
|
20240412,094600,30421755,3235,3235,3235,3235,49
|
|
20240412,094500,30263240,3235,3235,3235,3235,0
|
|
20240412,094400,30263240,3235,3235,3240,3235,102
|
|
20240412,094300,29933260,3235,3245,3245,3235,2002
|
|
20240412,094200,23452255,3245,3240,3245,3240,50
|
|
20240412,094100,23290250,3240,3235,3240,3235,97
|
|
20240412,094000,22976215,3240,3235,3240,3235,50
|
|
20240412,093900,22814460,3240,3240,3240,3240,0
|
|
20240412,093800,22814460,3240,3240,3240,3240,210
|
|
20240412,093700,22134060,3235,3230,3235,3230,3404
|
|
20240412,093600,11122365,3230,3230,3230,3230,49
|
|
20240412,093500,10964095,3230,3230,3230,3230,49
|
|
20240412,093400,10805825,3230,3230,3230,3230,50
|
|
20240412,093300,10644325,3230,3230,3230,3230,0
|
|
20240412,093200,10644325,3230,3230,3230,3230,50
|
|
20240412,093100,10482825,3230,3235,3235,3230,924
|
|
20240412,093000,7494870,3235,3240,3240,3235,3
|
|
20240412,092900,7485155,3235,3235,3235,3235,0
|
|
20240412,092800,7485155,3235,3235,3235,3235,0
|
|
20240412,092700,7485155,3235,3235,3235,3235,0
|
|
20240412,092600,7485155,3235,3235,3235,3235,0
|
|
20240412,092500,7485155,3235,3235,3235,3235,0
|
|
20240412,092400,7485155,3235,3235,3235,3235,1
|
|
20240412,092300,7481920,3235,3235,3235,3235,4
|
|
20240412,092200,7468980,3235,3235,3235,3235,0
|
|
20240412,092100,7468980,3235,3235,3235,3235,12
|
|
20240412,092000,7430160,3235,3235,3235,3235,85
|
|
20240412,091900,7155185,3235,3235,3235,3235,46
|
|
20240412,091800,7006375,3235,3235,3235,3235,46
|
|
20240412,091700,6857565,3240,3235,3240,3235,47
|
|
20240412,091600,6705515,3235,3235,3235,3235,0
|
|
20240412,091500,6705515,3235,3240,3240,3235,47
|
|
20240412,091400,6553465,3235,3235,3235,3235,46
|
|
20240412,091300,6404655,3235,3235,3235,3235,45
|
|
20240412,091200,6259080,3245,3245,3245,3245,0
|
|
20240412,091100,6259080,3245,3235,3245,3235,67
|
|
20240412,091000,6042225,3240,3240,3240,3240,820
|
|
20240412,090900,3385425,3235,3240,3240,3235,76
|
|
20240412,090800,3139415,3235,3235,3235,3235,48
|
|
20240412,090700,2984135,3235,3235,3235,3235,46
|
|
20240412,090600,2835325,3235,3235,3235,3235,441
|
|
20240412,090500,1408690,3235,3235,3235,3235,8
|
|
20240412,090400,1382810,3235,3235,3235,3235,0
|
|
20240412,090300,1382810,3235,3235,3235,3235,74
|
|
20240412,090200,1143420,3230,3230,3230,3230,45
|
|
20240412,090100,998070,3230,3230,3230,3230,1
|
|
20240412,090000,994840,3230,3230,3230,3230,308
|