648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194500,112216250,4195,4195,4195,4195,2626
|
|
20240412,194400,112216250,4195,4195,4195,4195,0
|
|
20240412,194300,112216250,4195,4195,4195,4195,0
|
|
20240412,194200,112216250,4195,4195,4195,4195,0
|
|
20240412,194100,112216250,4195,4195,4195,4195,0
|
|
20240412,194000,112216250,4195,4195,4195,4195,0
|
|
20240412,193900,112216250,4195,4195,4195,4195,0
|
|
20240412,193800,112216250,4195,4195,4195,4195,0
|
|
20240412,193700,112216250,4195,4195,4195,4195,0
|
|
20240412,193600,112216250,4195,4195,4195,4195,0
|
|
20240412,193500,112216250,4195,4195,4195,4195,0
|
|
20240412,193400,112216250,4195,4195,4195,4195,0
|
|
20240412,193300,112216250,4195,4195,4195,4195,0
|
|
20240412,193200,112216250,4195,4195,4195,4195,0
|
|
20240412,193100,112216250,4195,4195,4195,4195,0
|
|
20240412,193000,112216250,4195,4195,4195,4195,0
|
|
20240412,192900,112216250,4195,4195,4195,4195,0
|
|
20240412,192800,112216250,4195,4195,4195,4195,0
|
|
20240412,192700,112216250,4195,4195,4195,4195,0
|
|
20240412,192600,112216250,4195,4195,4195,4195,0
|
|
20240412,192500,112216250,4195,4195,4195,4195,0
|
|
20240412,192400,112216250,4195,4195,4195,4195,0
|
|
20240412,192300,112216250,4195,4195,4195,4195,0
|
|
20240412,192200,112216250,4195,4195,4195,4195,0
|
|
20240412,192100,112216250,4195,4195,4195,4195,0
|
|
20240412,192000,112216250,4195,4195,4195,4195,0
|
|
20240412,191900,112216250,4195,4195,4195,4195,0
|
|
20240412,191800,112216250,4195,4195,4195,4195,0
|
|
20240412,191700,112216250,4195,4195,4195,4195,0
|
|
20240412,191600,112216250,4195,4195,4195,4195,0
|
|
20240412,191500,112216250,4195,4195,4195,4195,2626
|
|
20240412,191400,112216250,4195,4195,4195,4195,0
|
|
20240412,191300,112216250,4195,4195,4195,4195,0
|
|
20240412,191200,112216250,4195,4195,4195,4195,0
|
|
20240412,191100,112216250,4195,4195,4195,4195,0
|
|
20240412,191000,112216250,4195,4195,4195,4195,0
|
|
20240412,190900,112216250,4195,4195,4195,4195,0
|
|
20240412,190800,112216250,4195,4195,4195,4195,0
|
|
20240412,190700,112216250,4195,4195,4195,4195,0
|
|
20240412,190600,112216250,4195,4195,4195,4195,0
|
|
20240412,190500,112216250,4195,4195,4195,4195,0
|
|
20240412,190400,112216250,4195,4195,4195,4195,0
|
|
20240412,190300,112216250,4195,4195,4195,4195,0
|
|
20240412,190200,112216250,4195,4195,4195,4195,0
|
|
20240412,190100,112216250,4195,4195,4195,4195,0
|
|
20240412,190000,112216250,4195,4195,4195,4195,0
|
|
20240412,185900,112216250,4195,4195,4195,4195,0
|
|
20240412,185800,112216250,4195,4195,4195,4195,0
|
|
20240412,185700,112216250,4195,4195,4195,4195,0
|
|
20240412,185600,112216250,4195,4195,4195,4195,0
|
|
20240412,185500,112216250,4195,4195,4195,4195,0
|
|
20240412,185400,112216250,4195,4195,4195,4195,0
|
|
20240412,185300,112216250,4195,4195,4195,4195,0
|
|
20240412,185200,112216250,4195,4195,4195,4195,0
|
|
20240412,185100,112216250,4195,4195,4195,4195,0
|
|
20240412,185000,112216250,4195,4195,4195,4195,0
|
|
20240412,184900,112216250,4195,4195,4195,4195,0
|
|
20240412,184800,112216250,4195,4195,4195,4195,0
|
|
20240412,184700,112216250,4195,4195,4195,4195,0
|
|
20240412,184600,112216250,4195,4195,4195,4195,0
|
|
20240412,184500,112216250,4195,4195,4195,4195,2626
|
|
20240412,184400,112216250,4195,4195,4195,4195,0
|
|
20240412,184300,112216250,4195,4195,4195,4195,0
|
|
20240412,184200,112216250,4195,4195,4195,4195,0
|
|
20240412,184100,112216250,4195,4195,4195,4195,0
|
|
20240412,184000,112216250,4195,4195,4195,4195,0
|
|
20240412,183900,112216250,4195,4195,4195,4195,0
|
|
20240412,183800,112216250,4195,4195,4195,4195,0
|
|
20240412,183700,112216250,4195,4195,4195,4195,0
|
|
20240412,183600,112216250,4195,4195,4195,4195,0
|
|
20240412,183500,112216250,4195,4195,4195,4195,0
|
|
20240412,183400,112216250,4195,4195,4195,4195,0
|
|
20240412,183300,112216250,4195,4195,4195,4195,0
|
|
20240412,183200,112216250,4195,4195,4195,4195,0
|
|
20240412,183100,112216250,4195,4195,4195,4195,0
|
|
20240412,183000,112216250,4195,4195,4195,4195,0
|
|
20240412,182900,112216250,4195,4195,4195,4195,0
|
|
20240412,182800,112216250,4195,4195,4195,4195,0
|
|
20240412,182700,112216250,4195,4195,4195,4195,0
|
|
20240412,182600,112216250,4195,4195,4195,4195,0
|
|
20240412,182500,112216250,4195,4195,4195,4195,0
|
|
20240412,182400,112216250,4195,4195,4195,4195,0
|
|
20240412,182300,112216250,4195,4195,4195,4195,0
|
|
20240412,182200,112216250,4195,4195,4195,4195,0
|
|
20240412,182100,112216250,4195,4195,4195,4195,0
|
|
20240412,182000,112216250,4195,4195,4195,4195,0
|
|
20240412,181900,112216250,4195,4195,4195,4195,0
|
|
20240412,181800,112216250,4195,4195,4195,4195,0
|
|
20240412,181700,112216250,4195,4195,4195,4195,0
|
|
20240412,181600,112216250,4195,4195,4195,4195,0
|
|
20240412,181500,112216250,4195,4195,4195,4195,2626
|
|
20240412,181400,112216250,4195,4195,4195,4195,0
|
|
20240412,181300,112216250,4195,4195,4195,4195,0
|
|
20240412,181200,112216250,4195,4195,4195,4195,0
|
|
20240412,181100,112216250,4195,4195,4195,4195,0
|
|
20240412,181000,112216250,4195,4195,4195,4195,0
|
|
20240412,180900,112216250,4195,4195,4195,4195,0
|
|
20240412,180800,112216250,4195,4195,4195,4195,0
|
|
20240412,180700,112216250,4195,4195,4195,4195,0
|
|
20240412,180600,112216250,4195,4195,4195,4195,0
|
|
20240412,180500,112216250,4195,4195,4195,4195,0
|
|
20240412,180400,112216250,4195,4195,4195,4195,0
|
|
20240412,180300,112216250,4195,4195,4195,4195,0
|
|
20240412,180200,112216250,4195,4195,4195,4195,0
|
|
20240412,180100,112216250,4195,4195,4195,4195,0
|
|
20240412,180000,112216250,4195,4195,4195,4195,0
|
|
20240412,175900,112216250,4195,4195,4195,4195,0
|
|
20240412,175800,112216250,4195,4195,4195,4195,0
|
|
20240412,175700,112216250,4195,4195,4195,4195,0
|
|
20240412,175600,112216250,4195,4195,4195,4195,0
|
|
20240412,175500,112216250,4195,4195,4195,4195,0
|
|
20240412,175400,112216250,4195,4195,4195,4195,0
|
|
20240412,175300,112216250,4195,4195,4195,4195,0
|
|
20240412,175200,112216250,4195,4195,4195,4195,0
|
|
20240412,175100,112216250,4195,4195,4195,4195,0
|
|
20240412,175000,112216250,4195,4195,4195,4195,0
|
|
20240412,174900,112216250,4195,4195,4195,4195,0
|
|
20240412,174800,112216250,4195,4195,4195,4195,0
|
|
20240412,174700,112216250,4195,4195,4195,4195,0
|
|
20240412,174600,112216250,4195,4195,4195,4195,0
|
|
20240412,174500,112216250,4195,4195,4195,4195,2626
|
|
20240412,174400,112216250,4195,4195,4195,4195,0
|
|
20240412,174300,112216250,4195,4195,4195,4195,0
|
|
20240412,174200,112216250,4195,4195,4195,4195,0
|
|
20240412,174100,112216250,4195,4195,4195,4195,0
|
|
20240412,174000,112216250,4195,4195,4195,4195,0
|
|
20240412,173900,112216250,4195,4195,4195,4195,0
|
|
20240412,173800,112216250,4195,4195,4195,4195,0
|
|
20240412,173700,112216250,4195,4195,4195,4195,0
|
|
20240412,173600,112216250,4195,4195,4195,4195,0
|
|
20240412,173500,112216250,4195,4195,4195,4195,0
|
|
20240412,173400,112216250,4195,4195,4195,4195,0
|
|
20240412,173300,112216250,4195,4195,4195,4195,0
|
|
20240412,173200,112216250,4195,4195,4195,4195,0
|
|
20240412,173100,112216250,4195,4195,4195,4195,0
|
|
20240412,173000,112216250,4195,4195,4195,4195,0
|
|
20240412,172900,112216250,4195,4195,4195,4195,0
|
|
20240412,172800,112216250,4195,4195,4195,4195,0
|
|
20240412,172700,112216250,4195,4195,4195,4195,0
|
|
20240412,172600,112216250,4195,4195,4195,4195,0
|
|
20240412,172500,112216250,4195,4195,4195,4195,0
|
|
20240412,172400,112216250,4195,4195,4195,4195,0
|
|
20240412,172300,112216250,4195,4195,4195,4195,0
|
|
20240412,172200,112216250,4195,4195,4195,4195,0
|
|
20240412,172100,112216250,4195,4195,4195,4195,0
|
|
20240412,172000,112216250,4195,4195,4195,4195,0
|
|
20240412,171900,112216250,4195,4195,4195,4195,0
|
|
20240412,171800,112216250,4195,4195,4195,4195,0
|
|
20240412,171700,112216250,4195,4195,4195,4195,0
|
|
20240412,171600,112216250,4195,4195,4195,4195,0
|
|
20240412,171500,112216250,4195,4195,4195,4195,2626
|
|
20240412,171400,112216250,4195,4195,4195,4195,0
|
|
20240412,171300,112216250,4195,4195,4195,4195,0
|
|
20240412,171200,112216250,4195,4195,4195,4195,0
|
|
20240412,171100,112216250,4195,4195,4195,4195,0
|
|
20240412,171000,112216250,4195,4195,4195,4195,0
|
|
20240412,170900,112216250,4195,4195,4195,4195,0
|
|
20240412,170800,112216250,4195,4195,4195,4195,0
|
|
20240412,170700,112216250,4195,4195,4195,4195,0
|
|
20240412,170600,112216250,4195,4195,4195,4195,0
|
|
20240412,170500,112216250,4195,4195,4195,4195,0
|
|
20240412,170400,112216250,4195,4195,4195,4195,0
|
|
20240412,170300,112216250,4195,4195,4195,4195,0
|
|
20240412,170200,112216250,4195,4195,4195,4195,0
|
|
20240412,170100,112216250,4195,4195,4195,4195,0
|
|
20240412,170000,112216250,4195,4195,4195,4195,0
|
|
20240412,165900,112216250,4195,4195,4195,4195,0
|
|
20240412,165800,112216250,4195,4195,4195,4195,0
|
|
20240412,165700,112216250,4195,4195,4195,4195,0
|
|
20240412,165600,112216250,4195,4195,4195,4195,0
|
|
20240412,165500,112216250,4195,4195,4195,4195,0
|
|
20240412,165400,112216250,4195,4195,4195,4195,0
|
|
20240412,165300,112216250,4195,4195,4195,4195,0
|
|
20240412,165200,112216250,4195,4195,4195,4195,0
|
|
20240412,165100,112216250,4195,4195,4195,4195,0
|
|
20240412,165000,112216250,4195,4195,4195,4195,0
|
|
20240412,164900,112216250,4195,4195,4195,4195,0
|
|
20240412,164800,112216250,4195,4195,4195,4195,0
|
|
20240412,164700,112216250,4195,4195,4195,4195,0
|
|
20240412,164600,112216250,4195,4195,4195,4195,0
|
|
20240412,164500,112216250,4195,4195,4195,4195,2626
|
|
20240412,164400,112216250,4195,4195,4195,4195,0
|
|
20240412,164300,112216250,4195,4195,4195,4195,0
|
|
20240412,164200,112216250,4195,4195,4195,4195,0
|
|
20240412,164100,112216250,4195,4195,4195,4195,0
|
|
20240412,164000,112216250,4195,4195,4195,4195,0
|
|
20240412,163900,112216250,4195,4195,4195,4195,0
|
|
20240412,163800,112216250,4195,4195,4195,4195,0
|
|
20240412,163700,112216250,4195,4195,4195,4195,0
|
|
20240412,163600,112216250,4195,4195,4195,4195,0
|
|
20240412,163500,112216250,4195,4195,4195,4195,0
|
|
20240412,163400,112216250,4195,4195,4195,4195,0
|
|
20240412,163300,112216250,4195,4195,4195,4195,0
|
|
20240412,163200,112216250,4195,4195,4195,4195,0
|
|
20240412,163100,112216250,4195,4195,4195,4195,0
|
|
20240412,163000,112216250,4195,4195,4195,4195,0
|
|
20240412,162900,112216250,4195,4195,4195,4195,0
|
|
20240412,162800,112216250,4195,4195,4195,4195,0
|
|
20240412,162700,112216250,4195,4195,4195,4195,0
|
|
20240412,162600,112216250,4195,4195,4195,4195,0
|
|
20240412,162500,112216250,4195,4195,4195,4195,0
|
|
20240412,162400,112216250,4195,4195,4195,4195,0
|
|
20240412,162300,112216250,4195,4195,4195,4195,0
|
|
20240412,162200,112216250,4195,4195,4195,4195,0
|
|
20240412,162100,112216250,4195,4195,4195,4195,0
|
|
20240412,162000,112216250,4195,4195,4195,4195,0
|
|
20240412,161900,112216250,4195,4195,4195,4195,0
|
|
20240412,161800,112216250,4195,4195,4195,4195,0
|
|
20240412,161700,112216250,4195,4195,4195,4195,0
|
|
20240412,161600,112216250,4195,4195,4195,4195,0
|
|
20240412,161500,112216250,4195,4195,4195,4195,2626
|
|
20240412,161400,112216250,4195,4195,4195,4195,0
|
|
20240412,161300,112216250,4195,4195,4195,4195,0
|
|
20240412,161200,112216250,4195,4195,4195,4195,0
|
|
20240412,161100,112216250,4195,4195,4195,4195,0
|
|
20240412,161000,112216250,4195,4195,4195,4195,0
|
|
20240412,160900,112216250,4195,4195,4195,4195,0
|
|
20240412,160800,112216250,4195,4195,4195,4195,0
|
|
20240412,160700,112216250,4195,4195,4195,4195,0
|
|
20240412,160600,112216250,4195,4195,4195,4195,0
|
|
20240412,160500,112216250,4195,4195,4195,4195,0
|
|
20240412,160400,112216250,4195,4195,4195,4195,0
|
|
20240412,160300,112216250,4195,4195,4195,4195,0
|
|
20240412,160200,112216250,4195,4195,4195,4195,0
|
|
20240412,160100,112216250,4195,4195,4195,4195,0
|
|
20240412,160000,112216250,4195,4195,4195,4195,0
|
|
20240412,155900,112216250,4195,4195,4195,4195,0
|
|
20240412,155800,112216250,4195,4195,4195,4195,0
|
|
20240412,155700,112216250,4195,4195,4195,4195,0
|
|
20240412,155600,112216250,4195,4195,4195,4195,0
|
|
20240412,155500,112216250,4195,4195,4195,4195,0
|
|
20240412,155400,112216250,4195,4195,4195,4195,0
|
|
20240412,155300,112216250,4195,4195,4195,4195,0
|
|
20240412,155200,112216250,4195,4195,4195,4195,0
|
|
20240412,155100,112216250,4195,4195,4195,4195,0
|
|
20240412,155000,112216250,4195,4195,4195,4195,0
|
|
20240412,154900,112216250,4195,4195,4195,4195,0
|
|
20240412,154800,112216250,4195,4195,4195,4195,0
|
|
20240412,154700,112216250,4195,4195,4195,4195,0
|
|
20240412,154600,112216250,4195,4195,4195,4195,0
|
|
20240412,154500,112216250,4195,4195,4195,4195,2626
|
|
20240412,154400,112216250,4195,4195,4195,4195,0
|
|
20240412,154300,112216250,4195,4195,4195,4195,0
|
|
20240412,154200,112216250,4195,4195,4195,4195,0
|
|
20240412,154100,112216250,4195,4195,4195,4195,0
|
|
20240412,154000,112216250,4195,4195,4195,4195,0
|
|
20240412,153900,112216250,4195,4195,4195,4195,0
|
|
20240412,153800,112216250,4195,4195,4195,4195,0
|
|
20240412,153700,112216250,4195,4195,4195,4195,0
|
|
20240412,153600,112216250,4195,4195,4195,4195,0
|
|
20240412,153500,112216250,4195,4195,4195,4195,0
|
|
20240412,153400,112216250,4195,4195,4195,4195,0
|
|
20240412,153300,112216250,4195,4195,4195,4195,0
|
|
20240412,153200,112216250,4195,4195,4195,4195,0
|
|
20240412,153100,112216250,4195,4195,4195,4195,0
|
|
20240412,153000,112216250,4195,4195,4195,4195,2626
|
|
20240412,152900,101200180,4215,4215,4215,4215,0
|
|
20240412,152800,101200180,4215,4215,4215,4215,0
|
|
20240412,152700,101200180,4215,4215,4215,4215,0
|
|
20240412,152600,101200180,4215,4215,4215,4215,0
|
|
20240412,152500,101200180,4215,4215,4215,4215,0
|
|
20240412,152400,101200180,4215,4215,4215,4215,0
|
|
20240412,152300,101200180,4215,4215,4215,4215,0
|
|
20240412,152200,101200180,4215,4215,4215,4215,0
|
|
20240412,152100,101200180,4215,4215,4215,4215,0
|
|
20240412,152000,101200180,4215,4215,4215,4215,0
|
|
20240412,151900,101200180,4215,4200,4215,4200,4
|
|
20240412,151800,101183335,4215,4205,4220,4205,555
|
|
20240412,151700,98849490,4225,4205,4225,4205,186
|
|
20240412,151600,98067280,4205,4205,4205,4205,0
|
|
20240412,151500,98067280,4205,4205,4205,4205,1
|
|
20240412,151400,98063075,4205,4205,4205,4205,0
|
|
20240412,151300,98063075,4205,4205,4205,4205,5
|
|
20240412,151200,98042050,4205,4205,4205,4205,0
|
|
20240412,151100,98042050,4205,4200,4205,4200,11
|
|
20240412,151000,97995810,4205,4205,4205,4205,5
|
|
20240412,150900,97974785,4205,4205,4205,4205,0
|
|
20240412,150800,97974785,4205,4205,4205,4205,5
|
|
20240412,150700,97953760,4205,4205,4205,4205,0
|
|
20240412,150600,97953760,4205,4205,4205,4205,106
|
|
20240412,150500,97508030,4205,4205,4205,4205,0
|
|
20240412,150400,97508030,4205,4205,4205,4205,8
|
|
20240412,150300,97474390,4205,4205,4205,4205,0
|
|
20240412,150200,97474390,4205,4220,4220,4205,82
|
|
20240412,150100,97129565,4205,4205,4205,4205,250
|
|
20240412,150000,96078315,4205,4210,4210,4205,24
|
|
20240412,145900,95977390,4225,4225,4225,4225,1
|
|
20240412,145800,95973165,4205,4225,4225,4205,24
|
|
20240412,145700,95872225,4205,4205,4205,4205,24
|
|
20240412,145600,95771305,4205,4205,4205,4205,23
|
|
20240412,145500,95674590,4205,4205,4205,4205,23
|
|
20240412,145400,95577875,4205,4200,4205,4200,303
|
|
20240412,145300,94304000,4200,4205,4205,4200,54
|
|
20240412,145200,94077045,4205,4200,4205,4200,31
|
|
20240412,145100,93946740,4200,4205,4205,4200,33
|
|
20240412,145000,93808095,4200,4200,4200,4200,47
|
|
20240412,144900,93610695,4200,4200,4205,4200,72
|
|
20240412,144800,93308175,4200,4200,4200,4200,23
|
|
20240412,144700,93211575,4200,4205,4205,4200,49
|
|
20240412,144600,93005650,4205,4205,4205,4205,16
|
|
20240412,144500,92938370,4200,4200,4200,4200,26
|
|
20240412,144400,92829170,4200,4205,4205,4200,230
|
|
20240412,144300,91862135,4205,4205,4205,4205,23
|
|
20240412,144200,91765420,4205,4205,4205,4205,54
|
|
20240412,144100,91538350,4205,4205,4205,4205,23
|
|
20240412,144000,91441635,4205,4205,4205,4205,23
|
|
20240412,143900,91344920,4205,4205,4205,4205,24
|
|
20240412,143800,91244000,4210,4210,4210,4210,143
|
|
20240412,143700,90641970,4210,4225,4225,4210,25
|
|
20240412,143600,90536705,4205,4205,4205,4205,23
|
|
20240412,143500,90439990,4205,4215,4220,4205,223
|
|
20240412,143400,89499280,4220,4205,4220,4205,25
|
|
20240412,143300,89394140,4205,4205,4205,4205,23
|
|
20240412,143200,89297425,4220,4205,4220,4205,26
|
|
20240412,143100,89188070,4205,4215,4230,4205,43
|
|
20240412,143000,89006940,4210,4210,4210,4210,323
|
|
20240412,142900,87647110,4205,4205,4205,4205,24
|
|
20240412,142800,87546190,4205,4205,4205,4205,23
|
|
20240412,142700,87449475,4205,4205,4205,4205,24
|
|
20240412,142600,87348555,4210,4225,4225,4210,24
|
|
20240412,142500,87247500,4210,4220,4225,4210,323
|
|
20240412,142400,85883175,4205,4235,4235,4205,26
|
|
20240412,142300,85773785,4210,4205,4210,4205,125
|
|
20240412,142200,85247660,4210,4210,4210,4210,1512
|
|
20240412,142100,78882140,4210,4210,4210,4210,23
|
|
20240412,142000,78785310,4215,4215,4215,4215,123
|
|
20240412,141900,78266865,4215,4220,4220,4215,131
|
|
20240412,141800,77714165,4215,4215,4215,4215,933
|
|
20240412,141700,73781570,4225,4215,4225,4215,55
|
|
20240412,141600,73549435,4215,4215,4215,4215,23
|
|
20240412,141500,73452490,4220,4215,4220,4215,24
|
|
20240412,141400,73351325,4220,4215,4220,4215,34
|
|
20240412,141300,73207965,4215,4215,4215,4215,23
|
|
20240412,141200,73111020,4215,4220,4220,4215,25
|
|
20240412,141100,73005640,4215,4220,4220,4215,28
|
|
20240412,141000,72887605,4215,4215,4215,4215,23
|
|
20240412,140900,72790660,4220,4220,4220,4215,132
|
|
20240412,140800,72233740,4220,4220,4220,4220,23
|
|
20240412,140700,72136680,4220,4220,4220,4220,375
|
|
20240412,140600,70554180,4220,4220,4220,4220,523
|
|
20240412,140500,68347120,4220,4220,4220,4220,42
|
|
20240412,140400,68169880,4225,4220,4225,4220,25
|
|
20240412,140300,68064375,4225,4225,4225,4225,3
|
|
20240412,140200,68051700,4220,4220,4220,4220,24
|
|
20240412,140100,67950420,4225,4220,4225,4220,66
|
|
20240412,140000,67671800,4220,4225,4225,4220,24
|
|
20240412,135900,67570515,4225,4225,4225,4225,3
|
|
20240412,135800,67557840,4230,4230,4230,4230,1024
|
|
20240412,135700,63226320,4235,4230,4235,4230,25
|
|
20240412,135600,63120565,4230,4230,4230,4230,23
|
|
20240412,135500,63023275,4230,4220,4230,4220,26
|
|
20240412,135400,62913525,4225,4220,4225,4220,26
|
|
20240412,135300,62803795,4225,4225,4225,4225,36
|
|
20240412,135200,62651695,4225,4225,4225,4225,0
|
|
20240412,135100,62651695,4225,4225,4225,4225,24
|
|
20240412,135000,62550295,4225,4225,4225,4225,23
|
|
20240412,134900,62453120,4225,4225,4225,4225,23
|
|
20240412,134800,62355945,4220,4220,4220,4220,24
|
|
20240412,134700,62254665,4220,4220,4220,4220,23
|
|
20240412,134600,62157605,4220,4220,4220,4220,28
|
|
20240412,134500,62039445,4220,4220,4220,4220,23
|
|
20240412,134400,61942385,4220,4220,4220,4220,23
|
|
20240412,134300,61845325,4220,4220,4220,4220,24
|
|
20240412,134200,61744045,4220,4225,4225,4220,622
|
|
20240412,134100,59118365,4225,4235,4235,4225,1061
|
|
20240412,134000,54632640,4235,4235,4235,4235,23
|
|
20240412,133900,54535235,4235,4240,4240,4235,4714
|
|
20240412,133800,34547990,4240,4240,4240,4240,24
|
|
20240412,133700,34446230,4240,4240,4240,4240,45
|
|
20240412,133600,34255430,4240,4240,4240,4240,24
|
|
20240412,133500,34153670,4240,4240,4240,4240,23
|
|
20240412,133400,34056150,4240,4245,4245,4240,45
|
|
20240412,133300,33865325,4240,4240,4240,4240,24
|
|
20240412,133200,33763565,4240,4240,4240,4240,23
|
|
20240412,133100,33666045,4240,4240,4240,4240,24
|
|
20240412,133000,33564285,4245,4245,4245,4245,1
|
|
20240412,132900,33560040,4245,4245,4245,4245,23
|
|
20240412,132800,33462405,4240,4240,4240,4240,124
|
|
20240412,132700,32936645,4240,4240,4240,4240,23
|
|
20240412,132600,32839125,4240,4240,4240,4240,24
|
|
20240412,132500,32737365,4240,4240,4240,4240,23
|
|
20240412,132400,32639845,4240,4240,4240,4240,23
|
|
20240412,132300,32542325,4240,4255,4255,4240,26
|
|
20240412,132200,32432055,4240,4240,4240,4240,23
|
|
20240412,132100,32334535,4240,4240,4240,4240,24
|
|
20240412,132000,32232775,4240,4240,4240,4240,23
|
|
20240412,131900,32135255,4240,4240,4240,4240,23
|
|
20240412,131800,32037735,4255,4255,4255,4255,2
|
|
20240412,131700,32029225,4240,4240,4240,4240,0
|
|
20240412,131600,32029225,4240,4240,4240,4240,0
|
|
20240412,131500,32029225,4240,4240,4240,4240,0
|
|
20240412,131400,32029225,4240,4250,4250,4240,211
|
|
20240412,131300,31134025,4255,4255,4255,4255,0
|
|
20240412,131200,31134025,4255,4255,4255,4255,0
|
|
20240412,131100,31134025,4255,4255,4255,4255,0
|
|
20240412,131000,31134025,4255,4255,4255,4255,0
|
|
20240412,130900,31134025,4255,4255,4255,4255,0
|
|
20240412,130800,31134025,4255,4255,4255,4255,0
|
|
20240412,130700,31134025,4255,4255,4255,4255,0
|
|
20240412,130600,31134025,4255,4255,4255,4255,5
|
|
20240412,130500,31112750,4250,4250,4250,4250,113
|
|
20240412,130400,30632500,4250,4250,4250,4250,0
|
|
20240412,130300,30632500,4250,4250,4250,4250,0
|
|
20240412,130200,30632500,4250,4250,4250,4250,0
|
|
20240412,130100,30632500,4250,4240,4250,4240,761
|
|
20240412,130000,27405840,4245,4250,4250,4245,319
|
|
20240412,125900,26051480,4250,4250,4250,4250,4
|
|
20240412,125800,26034480,4255,4255,4255,4255,0
|
|
20240412,125700,26034480,4255,4255,4255,4255,0
|
|
20240412,125600,26034480,4255,4255,4255,4255,0
|
|
20240412,125500,26034480,4255,4255,4255,4255,0
|
|
20240412,125400,26034480,4255,4255,4255,4255,0
|
|
20240412,125300,26034480,4255,4255,4255,4255,0
|
|
20240412,125200,26034480,4255,4255,4255,4255,0
|
|
20240412,125100,26034480,4255,4255,4255,4255,0
|
|
20240412,125000,26034480,4255,4255,4255,4255,0
|
|
20240412,124900,26034480,4255,4255,4255,4255,0
|
|
20240412,124800,26034480,4255,4255,4255,4255,0
|
|
20240412,124700,26034480,4255,4255,4255,4255,0
|
|
20240412,124600,26034480,4255,4255,4255,4255,0
|
|
20240412,124500,26034480,4255,4255,4255,4255,0
|
|
20240412,124400,26034480,4255,4255,4255,4255,7
|
|
20240412,124300,26004695,4255,4255,4255,4255,0
|
|
20240412,124200,26004695,4255,4255,4255,4255,0
|
|
20240412,124100,26004695,4255,4255,4255,4255,3
|
|
20240412,124000,25991930,4255,4255,4255,4255,0
|
|
20240412,123900,25991930,4255,4255,4255,4255,0
|
|
20240412,123800,25991930,4255,4255,4255,4255,10
|
|
20240412,123700,25949380,4255,4255,4255,4255,0
|
|
20240412,123600,25949380,4255,4255,4255,4255,0
|
|
20240412,123500,25949380,4255,4255,4255,4255,0
|
|
20240412,123400,25949380,4255,4255,4255,4255,0
|
|
20240412,123300,25949380,4255,4255,4255,4255,0
|
|
20240412,123200,25949380,4255,4255,4255,4255,0
|
|
20240412,123100,25949380,4255,4255,4255,4255,0
|
|
20240412,123000,25949380,4255,4255,4255,4255,0
|
|
20240412,122900,25949380,4255,4255,4255,4255,0
|
|
20240412,122800,25949380,4255,4255,4255,4255,5
|
|
20240412,122700,25928105,4245,4245,4245,4245,0
|
|
20240412,122600,25928105,4245,4250,4250,4245,3
|
|
20240412,122500,25915365,4255,4255,4255,4255,7
|
|
20240412,122400,25885580,4255,4255,4255,4255,0
|
|
20240412,122300,25885580,4255,4255,4255,4255,0
|
|
20240412,122200,25885580,4255,4255,4255,4255,0
|
|
20240412,122100,25885580,4255,4255,4255,4255,100
|
|
20240412,122000,25460080,4255,4255,4255,4255,0
|
|
20240412,121900,25460080,4255,4250,4255,4250,800
|
|
20240412,121800,22056340,4250,4250,4250,4250,0
|
|
20240412,121700,22056340,4250,4250,4250,4250,0
|
|
20240412,121600,22056340,4250,4250,4250,4250,0
|
|
20240412,121500,22056340,4250,4250,4250,4250,0
|
|
20240412,121400,22056340,4250,4250,4250,4250,0
|
|
20240412,121300,22056340,4250,4250,4250,4250,0
|
|
20240412,121200,22056340,4250,4250,4250,4250,0
|
|
20240412,121100,22056340,4250,4250,4250,4250,0
|
|
20240412,121000,22056340,4250,4250,4250,4250,263
|
|
20240412,120900,20938590,4255,4255,4255,4255,0
|
|
20240412,120800,20938590,4255,4255,4255,4255,0
|
|
20240412,120700,20938590,4255,4255,4255,4255,0
|
|
20240412,120600,20938590,4255,4255,4255,4255,0
|
|
20240412,120500,20938590,4255,4255,4255,4255,19
|
|
20240412,120400,20857745,4255,4255,4255,4255,0
|
|
20240412,120300,20857745,4255,4255,4255,4255,30
|
|
20240412,120200,20730095,4255,4255,4255,4255,1
|
|
20240412,120100,20725840,4255,4255,4255,4255,0
|
|
20240412,120000,20725840,4255,4255,4255,4255,0
|
|
20240412,115900,20725840,4255,4255,4255,4255,0
|
|
20240412,115800,20725840,4255,4255,4255,4255,0
|
|
20240412,115700,20725840,4255,4255,4255,4255,0
|
|
20240412,115600,20725840,4255,4255,4255,4255,0
|
|
20240412,115500,20725840,4255,4255,4255,4255,0
|
|
20240412,115400,20725840,4255,4255,4255,4255,0
|
|
20240412,115300,20725840,4255,4255,4255,4255,0
|
|
20240412,115200,20725840,4255,4255,4255,4255,1
|
|
20240412,115100,20721585,4255,4255,4255,4255,0
|
|
20240412,115000,20721585,4255,4255,4255,4255,0
|
|
20240412,114900,20721585,4255,4255,4255,4255,0
|
|
20240412,114800,20721585,4255,4255,4255,4255,0
|
|
20240412,114700,20721585,4255,4255,4255,4255,25
|
|
20240412,114600,20615210,4255,4255,4255,4255,0
|
|
20240412,114500,20615210,4255,4250,4255,4250,10
|
|
20240412,114400,20572700,4250,4250,4250,4250,0
|
|
20240412,114300,20572700,4250,4250,4250,4250,50
|
|
20240412,114200,20360200,4255,4255,4255,4255,0
|
|
20240412,114100,20360200,4255,4255,4255,4255,0
|
|
20240412,114000,20360200,4255,4255,4255,4255,0
|
|
20240412,113900,20360200,4255,4255,4255,4255,0
|
|
20240412,113800,20360200,4255,4255,4255,4255,0
|
|
20240412,113700,20360200,4255,4255,4255,4255,0
|
|
20240412,113600,20360200,4255,4255,4255,4255,0
|
|
20240412,113500,20360200,4255,4255,4255,4255,0
|
|
20240412,113400,20360200,4255,4255,4255,4255,0
|
|
20240412,113300,20360200,4255,4255,4255,4255,0
|
|
20240412,113200,20360200,4255,4255,4255,4255,1
|
|
20240412,113100,20355945,4255,4255,4255,4255,20
|
|
20240412,113000,20270845,4255,4250,4255,4250,17
|
|
20240412,112900,20198575,4250,4250,4250,4250,31
|
|
20240412,112800,20066825,4255,4255,4255,4255,0
|
|
20240412,112700,20066825,4255,4255,4255,4255,0
|
|
20240412,112600,20066825,4255,4255,4255,4255,0
|
|
20240412,112500,20066825,4255,4255,4255,4255,0
|
|
20240412,112400,20066825,4255,4255,4255,4255,11
|
|
20240412,112300,20020020,4255,4255,4255,4255,0
|
|
20240412,112200,20020020,4255,4255,4255,4255,0
|
|
20240412,112100,20020020,4255,4255,4255,4255,83
|
|
20240412,112000,19666855,4250,4240,4250,4240,18
|
|
20240412,111900,19590435,4250,4250,4250,4250,356
|
|
20240412,111800,18077435,4235,4230,4240,4230,444
|
|
20240412,111700,16197925,4230,4230,4230,4230,15
|
|
20240412,111600,16134475,4230,4230,4230,4230,1
|
|
20240412,111500,16130245,4230,4230,4230,4230,2
|
|
20240412,111400,16121785,4230,4230,4230,4230,0
|
|
20240412,111300,16121785,4230,4230,4230,4230,0
|
|
20240412,111200,16121785,4230,4230,4230,4230,0
|
|
20240412,111100,16121785,4230,4230,4230,4230,0
|
|
20240412,111000,16121785,4230,4230,4230,4230,8
|
|
20240412,110900,16087945,4225,4225,4225,4225,0
|
|
20240412,110800,16087945,4225,4225,4225,4225,8
|
|
20240412,110700,16054145,4230,4230,4230,4230,1
|
|
20240412,110600,16049915,4230,4230,4230,4230,0
|
|
20240412,110500,16049915,4230,4230,4230,4230,100
|
|
20240412,110400,15626915,4230,4230,4230,4230,12
|
|
20240412,110300,15576155,4230,4230,4230,4230,0
|
|
20240412,110200,15576155,4230,4230,4230,4230,0
|
|
20240412,110100,15576155,4230,4230,4230,4230,10
|
|
20240412,110000,15533855,4230,4230,4230,4230,13
|
|
20240412,105900,15478865,4230,4230,4230,4230,5
|
|
20240412,105800,15457715,4225,4225,4225,4225,0
|
|
20240412,105700,15457715,4225,4225,4225,4225,0
|
|
20240412,105600,15457715,4225,4225,4225,4225,3
|
|
20240412,105500,15445040,4230,4230,4230,4230,0
|
|
20240412,105400,15445040,4230,4230,4230,4230,0
|
|
20240412,105300,15445040,4230,4230,4230,4230,0
|
|
20240412,105200,15445040,4230,4230,4230,4230,0
|
|
20240412,105100,15445040,4230,4230,4230,4230,0
|
|
20240412,105000,15445040,4230,4230,4230,4230,6
|
|
20240412,104900,15419660,4230,4230,4230,4230,0
|
|
20240412,104800,15419660,4230,4230,4230,4230,8
|
|
20240412,104700,15385820,4220,4220,4220,4220,0
|
|
20240412,104600,15385820,4220,4220,4220,4220,0
|
|
20240412,104500,15385820,4220,4220,4220,4220,0
|
|
20240412,104400,15385820,4220,4230,4230,4220,374
|
|
20240412,104300,13806785,4235,4235,4235,4235,0
|
|
20240412,104200,13806785,4235,4235,4235,4235,0
|
|
20240412,104100,13806785,4235,4235,4235,4235,0
|
|
20240412,104000,13806785,4235,4230,4235,4230,26
|
|
20240412,103900,13696750,4225,4225,4225,4225,0
|
|
20240412,103800,13696750,4225,4225,4225,4225,0
|
|
20240412,103700,13696750,4225,4225,4225,4225,0
|
|
20240412,103600,13696750,4225,4225,4225,4225,0
|
|
20240412,103500,13696750,4225,4225,4225,4225,8
|
|
20240412,103400,13662950,4225,4225,4225,4225,0
|
|
20240412,103300,13662950,4225,4225,4225,4225,5
|
|
20240412,103200,13641825,4220,4225,4225,4220,10
|
|
20240412,103100,13599595,4225,4225,4225,4225,0
|
|
20240412,103000,13599595,4225,4225,4225,4225,0
|
|
20240412,102900,13599595,4225,4225,4225,4225,0
|
|
20240412,102800,13599595,4225,4225,4225,4225,0
|
|
20240412,102700,13599595,4225,4225,4225,4225,198
|
|
20240412,102600,12763045,4225,4225,4225,4225,39
|
|
20240412,102500,12598270,4225,4225,4225,4225,0
|
|
20240412,102400,12598270,4225,4225,4225,4225,0
|
|
20240412,102300,12598270,4225,4225,4225,4225,0
|
|
20240412,102200,12598270,4225,4235,4235,4225,667
|
|
20240412,102100,9779805,4240,4240,4240,4240,0
|
|
20240412,102000,9779805,4240,4240,4240,4240,0
|
|
20240412,101900,9779805,4240,4240,4240,4240,0
|
|
20240412,101800,9779805,4240,4240,4240,4240,2
|
|
20240412,101700,9771325,4240,4240,4240,4240,11
|
|
20240412,101600,9724685,4240,4240,4240,4240,0
|
|
20240412,101500,9724685,4240,4240,4240,4240,16
|
|
20240412,101400,9656845,4240,4240,4240,4240,0
|
|
20240412,101300,9656845,4240,4240,4240,4240,0
|
|
20240412,101200,9656845,4240,4240,4240,4240,0
|
|
20240412,101100,9656845,4240,4240,4240,4240,0
|
|
20240412,101000,9656845,4240,4240,4240,4240,8
|
|
20240412,100900,9622925,4245,4245,4245,4245,10
|
|
20240412,100800,9580475,4245,4245,4245,4245,6
|
|
20240412,100700,9555005,4245,4240,4245,4240,52
|
|
20240412,100600,9334515,4245,4245,4245,4245,0
|
|
20240412,100500,9334515,4245,4245,4245,4245,3
|
|
20240412,100400,9321780,4240,4240,4240,4240,0
|
|
20240412,100300,9321780,4240,4240,4240,4240,0
|
|
20240412,100200,9321780,4240,4240,4240,4240,166
|
|
20240412,100100,8617940,4250,4250,4250,4250,0
|
|
20240412,100000,8617940,4250,4250,4250,4250,10
|
|
20240412,095900,8575440,4250,4250,4250,4250,0
|
|
20240412,095800,8575440,4250,4250,4250,4250,0
|
|
20240412,095700,8575440,4250,4250,4250,4250,0
|
|
20240412,095600,8575440,4250,4250,4250,4250,0
|
|
20240412,095500,8575440,4250,4250,4250,4250,3
|
|
20240412,095400,8562690,4250,4250,4250,4250,0
|
|
20240412,095300,8562690,4250,4250,4250,4250,5
|
|
20240412,095200,8541440,4250,4250,4250,4250,0
|
|
20240412,095100,8541440,4250,4250,4250,4250,1
|
|
20240412,095000,8537190,4250,4245,4250,4245,235
|
|
20240412,094900,7538795,4245,4245,4245,4245,50
|
|
20240412,094800,7326545,4245,4250,4250,4245,170
|
|
20240412,094700,6604225,4250,4250,4250,4250,0
|
|
20240412,094600,6604225,4250,4250,4250,4250,0
|
|
20240412,094500,6604225,4250,4250,4250,4250,0
|
|
20240412,094400,6604225,4250,4250,4250,4250,8
|
|
20240412,094300,6570225,4250,4250,4250,4250,3
|
|
20240412,094200,6557475,4250,4250,4250,4250,9
|
|
20240412,094100,6519225,4255,4255,4255,4255,6
|
|
20240412,094000,6493695,4255,4255,4255,4255,1
|
|
20240412,093900,6489440,4255,4255,4255,4255,45
|
|
20240412,093800,6297965,4255,4255,4255,4255,138
|
|
20240412,093700,5710775,4255,4255,4255,4255,0
|
|
20240412,093600,5710775,4255,4255,4255,4255,7
|
|
20240412,093500,5680990,4260,4260,4260,4260,0
|
|
20240412,093400,5680990,4260,4260,4260,4260,0
|
|
20240412,093300,5680990,4260,4260,4260,4260,0
|
|
20240412,093200,5680990,4260,4260,4260,4260,7
|
|
20240412,093100,5651170,4260,4260,4260,4260,0
|
|
20240412,093000,5651170,4260,4260,4260,4260,0
|
|
20240412,092900,5651170,4260,4260,4260,4260,11
|
|
20240412,092800,5604310,4255,4255,4255,4255,0
|
|
20240412,092700,5604310,4255,4255,4255,4255,0
|
|
20240412,092600,5604310,4255,4255,4255,4255,0
|
|
20240412,092500,5604310,4255,4255,4255,4255,0
|
|
20240412,092400,5604310,4255,4255,4255,4255,0
|
|
20240412,092300,5604310,4255,4255,4255,4255,0
|
|
20240412,092200,5604310,4255,4255,4255,4255,101
|
|
20240412,092100,5174555,4255,4255,4255,4255,21
|
|
20240412,092000,5085200,4255,4260,4260,4255,138
|
|
20240412,091900,4498005,4260,4260,4260,4260,19
|
|
20240412,091800,4417065,4260,4260,4260,4260,100
|
|
20240412,091700,3991065,4280,4280,4280,4280,5
|
|
20240412,091600,3969665,4280,4280,4280,4280,0
|
|
20240412,091500,3969665,4280,4280,4280,4280,10
|
|
20240412,091400,3926865,4280,4280,4280,4280,234
|
|
20240412,091300,2925345,4280,4280,4280,4280,0
|
|
20240412,091200,2925345,4280,4260,4280,4260,40
|
|
20240412,091100,2754905,4260,4260,4260,4260,0
|
|
20240412,091000,2754905,4260,4260,4260,4260,0
|
|
20240412,090900,2754905,4260,4260,4260,4260,0
|
|
20240412,090800,2754905,4260,4295,4295,4260,64
|
|
20240412,090700,2480665,4255,4255,4255,4255,0
|
|
20240412,090600,2480665,4255,4255,4255,4255,0
|
|
20240412,090500,2480665,4255,4255,4255,4255,0
|
|
20240412,090400,2480665,4255,4255,4255,4255,0
|
|
20240412,090300,2480665,4255,4255,4255,4255,80
|
|
20240412,090200,2140265,4255,4255,4255,4255,0
|
|
20240412,090100,2140265,4255,4255,4255,4255,0
|
|
20240412,090000,2140265,4255,4255,4255,4255,503
|