585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184200,150334635,3815,3815,3815,3815,1601
|
|
20240423,184100,150334635,3815,3815,3815,3815,0
|
|
20240423,184000,150334635,3815,3815,3815,3815,0
|
|
20240423,183900,150334635,3815,3815,3815,3815,0
|
|
20240423,183800,150334635,3815,3815,3815,3815,0
|
|
20240423,183700,150334635,3815,3815,3815,3815,0
|
|
20240423,183600,150334635,3815,3815,3815,3815,0
|
|
20240423,183500,150334635,3815,3815,3815,3815,0
|
|
20240423,183400,150334635,3815,3815,3815,3815,0
|
|
20240423,183300,150334635,3815,3815,3815,3815,0
|
|
20240423,183200,150334635,3815,3815,3815,3815,0
|
|
20240423,183100,150334635,3815,3815,3815,3815,0
|
|
20240423,183000,150334635,3815,3815,3815,3815,0
|
|
20240423,182900,150334635,3815,3815,3815,3815,0
|
|
20240423,182800,150334635,3815,3815,3815,3815,0
|
|
20240423,182700,150334635,3815,3815,3815,3815,0
|
|
20240423,182600,150334635,3815,3815,3815,3815,0
|
|
20240423,182500,150334635,3815,3815,3815,3815,0
|
|
20240423,182400,150334635,3815,3815,3815,3815,0
|
|
20240423,182300,150334635,3815,3815,3815,3815,0
|
|
20240423,182200,150334635,3815,3815,3815,3815,0
|
|
20240423,182100,150334635,3815,3815,3815,3815,0
|
|
20240423,182000,150334635,3815,3815,3815,3815,0
|
|
20240423,181900,150334635,3815,3815,3815,3815,0
|
|
20240423,181800,150334635,3815,3815,3815,3815,0
|
|
20240423,181700,150334635,3815,3815,3815,3815,0
|
|
20240423,181600,150334635,3815,3815,3815,3815,0
|
|
20240423,181500,150334635,3815,3815,3815,3815,0
|
|
20240423,181400,150334635,3815,3815,3815,3815,0
|
|
20240423,181300,150334635,3815,3815,3815,3815,0
|
|
20240423,181200,150334635,3815,3815,3815,3815,1601
|
|
20240423,181100,150334635,3815,3815,3815,3815,0
|
|
20240423,181000,150334635,3815,3815,3815,3815,0
|
|
20240423,180900,150334635,3815,3815,3815,3815,0
|
|
20240423,180800,150334635,3815,3815,3815,3815,0
|
|
20240423,180700,150334635,3815,3815,3815,3815,0
|
|
20240423,180600,150334635,3815,3815,3815,3815,0
|
|
20240423,180500,150334635,3815,3815,3815,3815,0
|
|
20240423,180400,150334635,3815,3815,3815,3815,0
|
|
20240423,180300,150334635,3815,3815,3815,3815,0
|
|
20240423,180200,150334635,3815,3815,3815,3815,0
|
|
20240423,180100,150334635,3815,3815,3815,3815,0
|
|
20240423,180000,150334635,3815,3815,3815,3815,0
|
|
20240423,175900,150334635,3815,3815,3815,3815,0
|
|
20240423,175800,150334635,3815,3815,3815,3815,0
|
|
20240423,175700,150334635,3815,3815,3815,3815,0
|
|
20240423,175600,150334635,3815,3815,3815,3815,0
|
|
20240423,175500,150334635,3815,3815,3815,3815,0
|
|
20240423,175400,150334635,3815,3815,3815,3815,0
|
|
20240423,175300,150334635,3815,3815,3815,3815,0
|
|
20240423,175200,150334635,3815,3815,3815,3815,0
|
|
20240423,175100,150334635,3815,3815,3815,3815,0
|
|
20240423,175000,150334635,3815,3815,3815,3815,0
|
|
20240423,174900,150334635,3815,3815,3815,3815,0
|
|
20240423,174800,150334635,3815,3815,3815,3815,0
|
|
20240423,174700,150334635,3815,3815,3815,3815,0
|
|
20240423,174600,150334635,3815,3815,3815,3815,0
|
|
20240423,174500,150334635,3815,3815,3815,3815,0
|
|
20240423,174400,150334635,3815,3815,3815,3815,0
|
|
20240423,174300,150334635,3815,3815,3815,3815,0
|
|
20240423,174200,150334635,3815,3815,3815,3815,1601
|
|
20240423,174100,150334635,3815,3815,3815,3815,0
|
|
20240423,174000,150334635,3815,3815,3815,3815,0
|
|
20240423,173900,150334635,3815,3815,3815,3815,0
|
|
20240423,173800,150334635,3815,3815,3815,3815,0
|
|
20240423,173700,150334635,3815,3815,3815,3815,0
|
|
20240423,173600,150334635,3815,3815,3815,3815,0
|
|
20240423,173500,150334635,3815,3815,3815,3815,0
|
|
20240423,173400,150334635,3815,3815,3815,3815,0
|
|
20240423,173300,150334635,3815,3815,3815,3815,0
|
|
20240423,173200,150334635,3815,3815,3815,3815,0
|
|
20240423,173100,150334635,3815,3815,3815,3815,0
|
|
20240423,173000,150334635,3815,3815,3815,3815,0
|
|
20240423,172900,150334635,3815,3815,3815,3815,0
|
|
20240423,172800,150334635,3815,3815,3815,3815,0
|
|
20240423,172700,150334635,3815,3815,3815,3815,0
|
|
20240423,172600,150334635,3815,3815,3815,3815,0
|
|
20240423,172500,150334635,3815,3815,3815,3815,0
|
|
20240423,172400,150334635,3815,3815,3815,3815,0
|
|
20240423,172300,150334635,3815,3815,3815,3815,0
|
|
20240423,172200,150334635,3815,3815,3815,3815,0
|
|
20240423,172100,150334635,3815,3815,3815,3815,0
|
|
20240423,172000,150334635,3815,3815,3815,3815,0
|
|
20240423,171900,150334635,3815,3815,3815,3815,0
|
|
20240423,171800,150334635,3815,3815,3815,3815,0
|
|
20240423,171700,150334635,3815,3815,3815,3815,0
|
|
20240423,171600,150334635,3815,3815,3815,3815,0
|
|
20240423,171500,150334635,3815,3815,3815,3815,0
|
|
20240423,171400,150334635,3815,3815,3815,3815,0
|
|
20240423,171300,150334635,3815,3815,3815,3815,0
|
|
20240423,171200,150334635,3815,3815,3815,3815,1601
|
|
20240423,171100,150334635,3815,3815,3815,3815,0
|
|
20240423,171000,150334635,3815,3815,3815,3815,0
|
|
20240423,170900,150334635,3815,3815,3815,3815,0
|
|
20240423,170800,150334635,3815,3815,3815,3815,0
|
|
20240423,170700,150334635,3815,3815,3815,3815,0
|
|
20240423,170600,150334635,3815,3815,3815,3815,0
|
|
20240423,170500,150334635,3815,3815,3815,3815,0
|
|
20240423,170400,150334635,3815,3815,3815,3815,0
|
|
20240423,170300,150334635,3815,3815,3815,3815,0
|
|
20240423,170200,150334635,3815,3815,3815,3815,0
|
|
20240423,170100,150334635,3815,3815,3815,3815,0
|
|
20240423,170000,150334635,3815,3815,3815,3815,0
|
|
20240423,165900,150334635,3815,3815,3815,3815,0
|
|
20240423,165800,150334635,3815,3815,3815,3815,0
|
|
20240423,165700,150334635,3815,3815,3815,3815,0
|
|
20240423,165600,150334635,3815,3815,3815,3815,0
|
|
20240423,165500,150334635,3815,3815,3815,3815,0
|
|
20240423,165400,150334635,3815,3815,3815,3815,0
|
|
20240423,165300,150334635,3815,3815,3815,3815,0
|
|
20240423,165200,150334635,3815,3815,3815,3815,0
|
|
20240423,165100,150334635,3815,3815,3815,3815,0
|
|
20240423,165000,150334635,3815,3815,3815,3815,0
|
|
20240423,164900,150334635,3815,3815,3815,3815,0
|
|
20240423,164800,150334635,3815,3815,3815,3815,0
|
|
20240423,164700,150334635,3815,3815,3815,3815,0
|
|
20240423,164600,150334635,3815,3815,3815,3815,0
|
|
20240423,164500,150334635,3815,3815,3815,3815,0
|
|
20240423,164400,150334635,3815,3815,3815,3815,0
|
|
20240423,164300,150334635,3815,3815,3815,3815,0
|
|
20240423,164200,150334635,3815,3815,3815,3815,1601
|
|
20240423,164100,150334635,3815,3815,3815,3815,0
|
|
20240423,164000,150334635,3815,3815,3815,3815,0
|
|
20240423,163900,150334635,3815,3815,3815,3815,0
|
|
20240423,163800,150334635,3815,3815,3815,3815,0
|
|
20240423,163700,150334635,3815,3815,3815,3815,0
|
|
20240423,163600,150334635,3815,3815,3815,3815,0
|
|
20240423,163500,150334635,3815,3815,3815,3815,0
|
|
20240423,163400,150334635,3815,3815,3815,3815,0
|
|
20240423,163300,150334635,3815,3815,3815,3815,0
|
|
20240423,163200,150334635,3815,3815,3815,3815,0
|
|
20240423,163100,150334635,3815,3815,3815,3815,0
|
|
20240423,163000,150334635,3815,3815,3815,3815,0
|
|
20240423,162900,150334635,3815,3815,3815,3815,0
|
|
20240423,162800,150334635,3815,3815,3815,3815,0
|
|
20240423,162700,150334635,3815,3815,3815,3815,0
|
|
20240423,162600,150334635,3815,3815,3815,3815,0
|
|
20240423,162500,150334635,3815,3815,3815,3815,0
|
|
20240423,162400,150334635,3815,3815,3815,3815,0
|
|
20240423,162300,150334635,3815,3815,3815,3815,0
|
|
20240423,162200,150334635,3815,3815,3815,3815,0
|
|
20240423,162100,150334635,3815,3815,3815,3815,0
|
|
20240423,162000,150334635,3815,3815,3815,3815,0
|
|
20240423,161900,150334635,3815,3815,3815,3815,0
|
|
20240423,161800,150334635,3815,3815,3815,3815,0
|
|
20240423,161700,150334635,3815,3815,3815,3815,0
|
|
20240423,161600,150334635,3815,3815,3815,3815,0
|
|
20240423,161500,150334635,3815,3815,3815,3815,0
|
|
20240423,161400,150334635,3815,3815,3815,3815,0
|
|
20240423,161300,150334635,3815,3815,3815,3815,0
|
|
20240423,161200,150334635,3815,3815,3815,3815,1601
|
|
20240423,161100,150334635,3815,3815,3815,3815,0
|
|
20240423,161000,150334635,3815,3815,3815,3815,0
|
|
20240423,160900,150334635,3815,3815,3815,3815,0
|
|
20240423,160800,150334635,3815,3815,3815,3815,0
|
|
20240423,160700,150334635,3815,3815,3815,3815,0
|
|
20240423,160600,150334635,3815,3815,3815,3815,0
|
|
20240423,160500,150334635,3815,3815,3815,3815,0
|
|
20240423,160400,150334635,3815,3815,3815,3815,0
|
|
20240423,160300,150334635,3815,3815,3815,3815,0
|
|
20240423,160200,150334635,3815,3815,3815,3815,0
|
|
20240423,160100,150334635,3815,3815,3815,3815,0
|
|
20240423,160000,150334635,3815,3815,3815,3815,0
|
|
20240423,155900,150334635,3815,3815,3815,3815,0
|
|
20240423,155800,150334635,3815,3815,3815,3815,0
|
|
20240423,155700,150334635,3815,3815,3815,3815,0
|
|
20240423,155600,150334635,3815,3815,3815,3815,0
|
|
20240423,155500,150334635,3815,3815,3815,3815,0
|
|
20240423,155400,150334635,3815,3815,3815,3815,0
|
|
20240423,155300,150334635,3815,3815,3815,3815,0
|
|
20240423,155200,150334635,3815,3815,3815,3815,0
|
|
20240423,155100,150334635,3815,3815,3815,3815,0
|
|
20240423,155000,150334635,3815,3815,3815,3815,0
|
|
20240423,154900,150334635,3815,3815,3815,3815,0
|
|
20240423,154800,150334635,3815,3815,3815,3815,0
|
|
20240423,154700,150334635,3815,3815,3815,3815,0
|
|
20240423,154600,150334635,3815,3815,3815,3815,0
|
|
20240423,154500,150334635,3815,3815,3815,3815,0
|
|
20240423,154400,150334635,3815,3815,3815,3815,0
|
|
20240423,154300,150334635,3815,3815,3815,3815,0
|
|
20240423,154200,150334635,3815,3815,3815,3815,1601
|
|
20240423,154100,150334635,3815,3815,3815,3815,0
|
|
20240423,154000,150334635,3815,3815,3815,3815,0
|
|
20240423,153900,150334635,3815,3815,3815,3815,0
|
|
20240423,153800,150334635,3815,3815,3815,3815,0
|
|
20240423,153700,150334635,3815,3815,3815,3815,0
|
|
20240423,153600,150334635,3815,3815,3815,3815,0
|
|
20240423,153500,150334635,3815,3815,3815,3815,0
|
|
20240423,153400,150334635,3815,3815,3815,3815,0
|
|
20240423,153300,150334635,3815,3815,3815,3815,0
|
|
20240423,153200,150334635,3815,3815,3815,3815,0
|
|
20240423,153100,150334635,3815,3815,3815,3815,0
|
|
20240423,153000,150334635,3815,3815,3815,3815,1601
|
|
20240423,152900,144226820,3825,3825,3825,3825,0
|
|
20240423,152800,144226820,3825,3825,3825,3825,0
|
|
20240423,152700,144226820,3825,3825,3825,3825,0
|
|
20240423,152600,144226820,3825,3825,3825,3825,0
|
|
20240423,152500,144226820,3825,3825,3825,3825,0
|
|
20240423,152400,144226820,3825,3825,3825,3825,0
|
|
20240423,152300,144226820,3825,3825,3825,3825,0
|
|
20240423,152200,144226820,3825,3825,3825,3825,0
|
|
20240423,152100,144226820,3825,3825,3825,3825,0
|
|
20240423,152000,144226820,3825,3825,3825,3825,0
|
|
20240423,151900,144226820,3825,3825,3825,3825,10
|
|
20240423,151800,144188570,3825,3825,3825,3825,0
|
|
20240423,151700,144188570,3825,3825,3825,3825,0
|
|
20240423,151600,144188570,3825,3830,3830,3825,118
|
|
20240423,151500,143737195,3825,3825,3825,3825,1887
|
|
20240423,151400,136519420,3825,3825,3825,3825,3
|
|
20240423,151300,136507945,3825,3825,3825,3825,0
|
|
20240423,151200,136507945,3825,3825,3825,3825,1
|
|
20240423,151100,136504120,3825,3825,3825,3825,0
|
|
20240423,151000,136504120,3825,3825,3825,3825,0
|
|
20240423,150900,136504120,3825,3825,3825,3825,100
|
|
20240423,150800,136121620,3820,3820,3820,3820,0
|
|
20240423,150700,136121620,3820,3820,3820,3820,0
|
|
20240423,150600,136121620,3820,3815,3820,3815,286
|
|
20240423,150500,135029115,3810,3810,3810,3810,0
|
|
20240423,150400,135029115,3810,3810,3810,3810,0
|
|
20240423,150300,135029115,3810,3810,3810,3810,15
|
|
20240423,150200,134971965,3815,3815,3815,3815,0
|
|
20240423,150100,134971965,3815,3815,3815,3815,500
|
|
20240423,150000,133064465,3815,3815,3815,3815,0
|
|
20240423,145900,133064465,3815,3815,3815,3815,0
|
|
20240423,145800,133064465,3815,3815,3815,3815,1
|
|
20240423,145700,133060650,3815,3815,3815,3815,1373
|
|
20240423,145600,127822655,3815,3815,3815,3815,0
|
|
20240423,145500,127822655,3815,3815,3815,3815,1259
|
|
20240423,145400,123019570,3810,3810,3810,3810,100
|
|
20240423,145300,122638570,3810,3810,3810,3810,20
|
|
20240423,145200,122562370,3810,3810,3810,3810,0
|
|
20240423,145100,122562370,3810,3810,3810,3810,0
|
|
20240423,145000,122562370,3810,3810,3810,3810,100
|
|
20240423,144900,122181370,3805,3805,3805,3805,0
|
|
20240423,144800,122181370,3805,3805,3805,3805,0
|
|
20240423,144700,122181370,3805,3805,3805,3805,0
|
|
20240423,144600,122181370,3805,3805,3805,3805,0
|
|
20240423,144500,122181370,3805,3805,3805,3805,0
|
|
20240423,144400,122181370,3805,3800,3805,3800,3111
|
|
20240423,144300,110359520,3800,3800,3800,3800,0
|
|
20240423,144200,110359520,3800,3800,3800,3800,1500
|
|
20240423,144100,104659520,3800,3800,3800,3800,1500
|
|
20240423,144000,98959520,3805,3805,3805,3805,0
|
|
20240423,143900,98959520,3805,3805,3805,3805,0
|
|
20240423,143800,98959520,3805,3805,3805,3805,0
|
|
20240423,143700,98959520,3805,3805,3805,3805,1
|
|
20240423,143600,98955715,3805,3805,3805,3805,0
|
|
20240423,143500,98955715,3805,3805,3805,3805,0
|
|
20240423,143400,98955715,3805,3805,3805,3805,0
|
|
20240423,143300,98955715,3805,3805,3805,3805,0
|
|
20240423,143200,98955715,3805,3805,3805,3805,176
|
|
20240423,143100,98286035,3800,3810,3810,3800,600
|
|
20240423,143000,96001135,3815,3815,3815,3815,0
|
|
20240423,142900,96001135,3815,3815,3815,3815,0
|
|
20240423,142800,96001135,3815,3815,3815,3815,0
|
|
20240423,142700,96001135,3815,3815,3815,3815,26
|
|
20240423,142600,95901945,3810,3810,3810,3810,0
|
|
20240423,142500,95901945,3810,3810,3810,3810,0
|
|
20240423,142400,95901945,3810,3810,3810,3810,0
|
|
20240423,142300,95901945,3810,3810,3810,3810,0
|
|
20240423,142200,95901945,3810,3810,3810,3810,0
|
|
20240423,142100,95901945,3810,3810,3810,3810,0
|
|
20240423,142000,95901945,3810,3810,3810,3810,86
|
|
20240423,141900,95574285,3810,3810,3810,3810,100
|
|
20240423,141800,95193285,3815,3815,3815,3815,0
|
|
20240423,141700,95193285,3815,3815,3815,3815,0
|
|
20240423,141600,95193285,3815,3815,3815,3815,0
|
|
20240423,141500,95193285,3815,3815,3815,3815,0
|
|
20240423,141400,95193285,3815,3815,3815,3815,0
|
|
20240423,141300,95193285,3815,3815,3815,3815,0
|
|
20240423,141200,95193285,3815,3815,3815,3815,0
|
|
20240423,141100,95193285,3815,3815,3815,3815,22
|
|
20240423,141000,95109355,3810,3810,3810,3810,0
|
|
20240423,140900,95109355,3810,3810,3810,3810,0
|
|
20240423,140800,95109355,3810,3810,3810,3810,0
|
|
20240423,140700,95109355,3810,3810,3810,3810,0
|
|
20240423,140600,95109355,3810,3810,3810,3810,0
|
|
20240423,140500,95109355,3810,3810,3810,3810,1
|
|
20240423,140400,95105545,3815,3815,3815,3815,0
|
|
20240423,140300,95105545,3815,3815,3815,3815,0
|
|
20240423,140200,95105545,3815,3815,3815,3815,0
|
|
20240423,140100,95105545,3815,3815,3815,3815,0
|
|
20240423,140000,95105545,3815,3815,3815,3815,0
|
|
20240423,135900,95105545,3815,3815,3815,3815,0
|
|
20240423,135800,95105545,3815,3815,3815,3815,0
|
|
20240423,135700,95105545,3815,3815,3815,3815,0
|
|
20240423,135600,95105545,3815,3815,3815,3815,0
|
|
20240423,135500,95105545,3815,3815,3815,3815,0
|
|
20240423,135400,95105545,3815,3815,3815,3815,0
|
|
20240423,135300,95105545,3815,3815,3815,3815,52
|
|
20240423,135200,94907165,3815,3815,3815,3815,0
|
|
20240423,135100,94907165,3815,3815,3815,3815,1
|
|
20240423,135000,94903350,3810,3810,3810,3810,0
|
|
20240423,134900,94903350,3810,3810,3810,3810,0
|
|
20240423,134800,94903350,3810,3810,3810,3810,3
|
|
20240423,134700,94891920,3805,3805,3805,3805,0
|
|
20240423,134600,94891920,3805,3805,3805,3805,0
|
|
20240423,134500,94891920,3805,3805,3805,3805,0
|
|
20240423,134400,94891920,3805,3805,3805,3805,0
|
|
20240423,134300,94891920,3805,3805,3805,3805,7
|
|
20240423,134200,94865285,3805,3805,3805,3805,685
|
|
20240423,134100,92258860,3810,3810,3810,3810,0
|
|
20240423,134000,92258860,3810,3810,3810,3810,0
|
|
20240423,133900,92258860,3810,3810,3810,3810,0
|
|
20240423,133800,92258860,3810,3810,3810,3810,0
|
|
20240423,133700,92258860,3810,3810,3810,3810,0
|
|
20240423,133600,92258860,3810,3810,3810,3810,0
|
|
20240423,133500,92258860,3810,3810,3810,3810,0
|
|
20240423,133400,92258860,3810,3810,3810,3810,0
|
|
20240423,133300,92258860,3810,3810,3810,3810,0
|
|
20240423,133200,92258860,3810,3810,3810,3810,0
|
|
20240423,133100,92258860,3810,3810,3810,3810,0
|
|
20240423,133000,92258860,3810,3810,3810,3810,0
|
|
20240423,132900,92258860,3810,3810,3810,3810,0
|
|
20240423,132800,92258860,3810,3810,3810,3810,0
|
|
20240423,132700,92258860,3810,3810,3810,3810,0
|
|
20240423,132600,92258860,3810,3810,3810,3810,0
|
|
20240423,132500,92258860,3810,3810,3810,3810,0
|
|
20240423,132400,92258860,3810,3810,3810,3810,0
|
|
20240423,132300,92258860,3810,3810,3810,3810,0
|
|
20240423,132200,92258860,3810,3810,3810,3810,0
|
|
20240423,132100,92258860,3810,3810,3810,3810,0
|
|
20240423,132000,92258860,3810,3810,3810,3810,0
|
|
20240423,131900,92258860,3810,3810,3810,3810,0
|
|
20240423,131800,92258860,3810,3810,3810,3810,0
|
|
20240423,131700,92258860,3810,3810,3810,3810,0
|
|
20240423,131600,92258860,3810,3810,3810,3810,0
|
|
20240423,131500,92258860,3810,3810,3810,3810,100
|
|
20240423,131400,91877860,3805,3805,3805,3805,0
|
|
20240423,131300,91877860,3805,3805,3805,3805,0
|
|
20240423,131200,91877860,3805,3805,3805,3805,330
|
|
20240423,131100,90622210,3805,3805,3805,3805,0
|
|
20240423,131000,90622210,3805,3805,3805,3805,245
|
|
20240423,130900,89689985,3805,3805,3805,3805,501
|
|
20240423,130800,87783680,3810,3810,3810,3810,0
|
|
20240423,130700,87783680,3810,3810,3810,3810,0
|
|
20240423,130600,87783680,3810,3810,3810,3810,0
|
|
20240423,130500,87783680,3810,3810,3810,3810,0
|
|
20240423,130400,87783680,3810,3810,3810,3810,0
|
|
20240423,130300,87783680,3810,3810,3810,3810,0
|
|
20240423,130200,87783680,3810,3810,3810,3810,93
|
|
20240423,130100,87429350,3810,3810,3810,3810,0
|
|
20240423,130000,87429350,3810,3810,3810,3810,0
|
|
20240423,125900,87429350,3810,3810,3810,3810,0
|
|
20240423,125800,87429350,3810,3810,3810,3810,0
|
|
20240423,125700,87429350,3810,3810,3810,3810,0
|
|
20240423,125600,87429350,3810,3810,3810,3810,158
|
|
20240423,125500,86827370,3815,3815,3815,3815,0
|
|
20240423,125400,86827370,3815,3815,3815,3815,0
|
|
20240423,125300,86827370,3815,3815,3815,3815,0
|
|
20240423,125200,86827370,3815,3815,3815,3815,0
|
|
20240423,125100,86827370,3815,3815,3815,3815,19
|
|
20240423,125000,86754885,3815,3815,3815,3815,0
|
|
20240423,124900,86754885,3815,3815,3815,3815,0
|
|
20240423,124800,86754885,3815,3815,3815,3815,1
|
|
20240423,124700,86751070,3815,3815,3815,3815,0
|
|
20240423,124600,86751070,3815,3810,3815,3810,105
|
|
20240423,124500,86350515,3815,3815,3815,3815,0
|
|
20240423,124400,86350515,3815,3815,3815,3815,0
|
|
20240423,124300,86350515,3815,3815,3815,3815,0
|
|
20240423,124200,86350515,3815,3815,3815,3815,0
|
|
20240423,124100,86350515,3815,3815,3815,3815,0
|
|
20240423,124000,86350515,3815,3815,3815,3815,0
|
|
20240423,123900,86350515,3815,3815,3815,3815,0
|
|
20240423,123800,86350515,3815,3815,3815,3815,0
|
|
20240423,123700,86350515,3815,3815,3815,3815,63
|
|
20240423,123600,86110170,3815,3815,3815,3815,0
|
|
20240423,123500,86110170,3815,3815,3815,3815,0
|
|
20240423,123400,86110170,3815,3815,3815,3815,0
|
|
20240423,123300,86110170,3815,3815,3815,3815,0
|
|
20240423,123200,86110170,3815,3815,3815,3815,0
|
|
20240423,123100,86110170,3815,3815,3815,3815,0
|
|
20240423,123000,86110170,3815,3815,3815,3815,0
|
|
20240423,122900,86110170,3815,3815,3815,3815,0
|
|
20240423,122800,86110170,3815,3815,3815,3815,13
|
|
20240423,122700,86060575,3815,3815,3815,3815,26
|
|
20240423,122600,85961385,3810,3810,3810,3810,0
|
|
20240423,122500,85961385,3810,3810,3810,3810,0
|
|
20240423,122400,85961385,3810,3810,3810,3810,0
|
|
20240423,122300,85961385,3810,3810,3810,3810,0
|
|
20240423,122200,85961385,3810,3810,3810,3810,0
|
|
20240423,122100,85961385,3810,3810,3810,3810,140
|
|
20240423,122000,85427985,3820,3820,3820,3820,0
|
|
20240423,121900,85427985,3820,3820,3820,3820,0
|
|
20240423,121800,85427985,3820,3820,3820,3820,0
|
|
20240423,121700,85427985,3820,3820,3820,3820,0
|
|
20240423,121600,85427985,3820,3820,3820,3820,0
|
|
20240423,121500,85427985,3820,3820,3820,3820,0
|
|
20240423,121400,85427985,3820,3820,3820,3820,0
|
|
20240423,121300,85427985,3820,3820,3820,3820,0
|
|
20240423,121200,85427985,3820,3820,3820,3820,0
|
|
20240423,121100,85427985,3820,3820,3820,3820,0
|
|
20240423,121000,85427985,3820,3820,3820,3820,0
|
|
20240423,120900,85427985,3820,3820,3820,3820,0
|
|
20240423,120800,85427985,3820,3820,3820,3820,0
|
|
20240423,120700,85427985,3820,3820,3820,3820,0
|
|
20240423,120600,85427985,3820,3820,3820,3820,0
|
|
20240423,120500,85427985,3820,3820,3820,3820,2
|
|
20240423,120400,85420345,3820,3820,3820,3820,1
|
|
20240423,120300,85416525,3810,3810,3810,3810,0
|
|
20240423,120200,85416525,3810,3810,3810,3810,0
|
|
20240423,120100,85416525,3810,3810,3810,3810,250
|
|
20240423,120000,84464025,3805,3805,3805,3805,0
|
|
20240423,115900,84464025,3805,3805,3805,3805,0
|
|
20240423,115800,84464025,3805,3805,3805,3805,0
|
|
20240423,115700,84464025,3805,3805,3805,3805,0
|
|
20240423,115600,84464025,3805,3805,3805,3805,0
|
|
20240423,115500,84464025,3805,3805,3805,3805,1
|
|
20240423,115400,84460220,3810,3810,3810,3810,0
|
|
20240423,115300,84460220,3810,3810,3810,3810,0
|
|
20240423,115200,84460220,3810,3810,3810,3810,0
|
|
20240423,115100,84460220,3810,3810,3810,3810,0
|
|
20240423,115000,84460220,3810,3810,3810,3810,0
|
|
20240423,114900,84460220,3810,3810,3810,3810,0
|
|
20240423,114800,84460220,3810,3810,3810,3810,201
|
|
20240423,114700,83694410,3810,3810,3810,3810,0
|
|
20240423,114600,83694410,3810,3810,3810,3810,0
|
|
20240423,114500,83694410,3810,3810,3810,3810,0
|
|
20240423,114400,83694410,3810,3810,3810,3810,0
|
|
20240423,114300,83694410,3810,3810,3810,3810,0
|
|
20240423,114200,83694410,3810,3810,3810,3810,0
|
|
20240423,114100,83694410,3810,3810,3810,3810,0
|
|
20240423,114000,83694410,3810,3810,3810,3810,0
|
|
20240423,113900,83694410,3810,3810,3810,3810,0
|
|
20240423,113800,83694410,3810,3810,3810,3810,0
|
|
20240423,113700,83694410,3810,3810,3810,3810,0
|
|
20240423,113600,83694410,3810,3810,3810,3810,0
|
|
20240423,113500,83694410,3810,3810,3810,3810,0
|
|
20240423,113400,83694410,3810,3810,3810,3810,0
|
|
20240423,113300,83694410,3810,3810,3810,3810,0
|
|
20240423,113200,83694410,3810,3810,3810,3810,0
|
|
20240423,113100,83694410,3810,3810,3810,3810,0
|
|
20240423,113000,83694410,3810,3810,3810,3810,0
|
|
20240423,112900,83694410,3810,3810,3810,3810,0
|
|
20240423,112800,83694410,3810,3810,3810,3810,0
|
|
20240423,112700,83694410,3810,3810,3810,3810,0
|
|
20240423,112600,83694410,3810,3810,3810,3810,0
|
|
20240423,112500,83694410,3810,3810,3810,3810,0
|
|
20240423,112400,83694410,3810,3810,3810,3810,0
|
|
20240423,112300,83694410,3810,3810,3810,3810,0
|
|
20240423,112200,83694410,3810,3810,3810,3810,44
|
|
20240423,112100,83526770,3820,3820,3820,3820,0
|
|
20240423,112000,83526770,3820,3820,3820,3820,0
|
|
20240423,111900,83526770,3820,3820,3820,3820,0
|
|
20240423,111800,83526770,3820,3820,3820,3820,0
|
|
20240423,111700,83526770,3820,3820,3820,3820,0
|
|
20240423,111600,83526770,3820,3820,3820,3820,0
|
|
20240423,111500,83526770,3820,3820,3820,3820,0
|
|
20240423,111400,83526770,3820,3810,3820,3810,567
|
|
20240423,111300,81366450,3810,3810,3810,3810,0
|
|
20240423,111200,81366450,3810,3810,3810,3810,0
|
|
20240423,111100,81366450,3810,3815,3815,3810,1000
|
|
20240423,111000,77556410,3820,3820,3820,3820,13
|
|
20240423,110900,77506750,3820,3820,3820,3820,0
|
|
20240423,110800,77506750,3820,3820,3820,3820,1
|
|
20240423,110700,77502930,3820,3820,3820,3820,3
|
|
20240423,110600,77491470,3820,3820,3820,3820,0
|
|
20240423,110500,77491470,3820,3820,3820,3820,0
|
|
20240423,110400,77491470,3820,3820,3820,3820,29
|
|
20240423,110300,77380690,3820,3820,3820,3820,0
|
|
20240423,110200,77380690,3820,3820,3820,3820,0
|
|
20240423,110100,77380690,3820,3820,3820,3820,1
|
|
20240423,110000,77376870,3805,3805,3805,3805,0
|
|
20240423,105900,77376870,3805,3805,3805,3805,0
|
|
20240423,105800,77376870,3805,3805,3805,3805,0
|
|
20240423,105700,77376870,3805,3805,3805,3805,0
|
|
20240423,105600,77376870,3805,3805,3805,3805,0
|
|
20240423,105500,77376870,3805,3825,3825,3805,1001
|
|
20240423,105400,73567030,3815,3815,3815,3815,0
|
|
20240423,105300,73567030,3815,3815,3815,3815,0
|
|
20240423,105200,73567030,3815,3815,3815,3815,0
|
|
20240423,105100,73567030,3815,3815,3815,3815,0
|
|
20240423,105000,73567030,3815,3815,3815,3815,0
|
|
20240423,104900,73567030,3815,3815,3815,3815,0
|
|
20240423,104800,73567030,3815,3815,3815,3815,0
|
|
20240423,104700,73567030,3815,3815,3815,3815,9
|
|
20240423,104600,73532695,3820,3820,3820,3820,5
|
|
20240423,104500,73513595,3825,3825,3825,3825,0
|
|
20240423,104400,73513595,3825,3825,3825,3825,0
|
|
20240423,104300,73513595,3825,3825,3825,3825,0
|
|
20240423,104200,73513595,3825,3825,3825,3825,0
|
|
20240423,104100,73513595,3825,3810,3825,3810,87
|
|
20240423,104000,73180925,3825,3825,3825,3825,0
|
|
20240423,103900,73180925,3825,3825,3825,3825,0
|
|
20240423,103800,73180925,3825,3825,3825,3825,0
|
|
20240423,103700,73180925,3825,3825,3825,3825,0
|
|
20240423,103600,73180925,3825,3825,3825,3825,1
|
|
20240423,103500,73177100,3800,3800,3800,3800,0
|
|
20240423,103400,73177100,3800,3800,3800,3800,0
|
|
20240423,103300,73177100,3800,3800,3800,3800,0
|
|
20240423,103200,73177100,3800,3825,3825,3800,10013
|
|
20240423,103100,35111025,3820,3820,3820,3820,0
|
|
20240423,103000,35111025,3820,3820,3820,3820,1
|
|
20240423,102900,35107205,3820,3820,3820,3820,0
|
|
20240423,102800,35107205,3820,3820,3820,3820,7
|
|
20240423,102700,35080465,3820,3820,3820,3820,1200
|
|
20240423,102600,30496465,3820,3820,3820,3820,401
|
|
20240423,102500,28964645,3820,3820,3820,3820,0
|
|
20240423,102400,28964645,3820,3820,3820,3820,2
|
|
20240423,102300,28957005,3815,3815,3815,3815,609
|
|
20240423,102200,26633670,3800,3800,3800,3800,0
|
|
20240423,102100,26633670,3800,3800,3800,3800,0
|
|
20240423,102000,26633670,3800,3800,3800,3800,0
|
|
20240423,101900,26633670,3800,3800,3800,3800,0
|
|
20240423,101800,26633670,3800,3800,3800,3800,0
|
|
20240423,101700,26633670,3800,3800,3800,3800,100
|
|
20240423,101600,26253670,3805,3805,3805,3805,1
|
|
20240423,101500,26249865,3815,3815,3815,3815,0
|
|
20240423,101400,26249865,3815,3815,3815,3815,0
|
|
20240423,101300,26249865,3815,3815,3815,3815,0
|
|
20240423,101200,26249865,3815,3815,3815,3815,0
|
|
20240423,101100,26249865,3815,3815,3815,3815,0
|
|
20240423,101000,26249865,3815,3815,3815,3815,0
|
|
20240423,100900,26249865,3815,3815,3815,3815,0
|
|
20240423,100800,26249865,3815,3815,3815,3815,0
|
|
20240423,100700,26249865,3815,3815,3815,3815,0
|
|
20240423,100600,26249865,3815,3815,3815,3815,0
|
|
20240423,100500,26249865,3815,3815,3815,3815,1
|
|
20240423,100400,26246050,3815,3810,3815,3800,3
|
|
20240423,100300,26234625,3800,3800,3800,3800,0
|
|
20240423,100200,26234625,3800,3805,3805,3800,200
|
|
20240423,100100,25473650,3805,3805,3805,3805,0
|
|
20240423,100000,25473650,3805,3815,3815,3805,45
|
|
20240423,095900,25301985,3805,3805,3805,3805,2680
|
|
20240423,095800,15104585,3815,3815,3815,3815,1
|
|
20240423,095700,15100770,3805,3805,3805,3805,187
|
|
20240423,095600,14389235,3805,3805,3805,3805,0
|
|
20240423,095500,14389235,3805,3805,3805,3805,0
|
|
20240423,095400,14389235,3805,3805,3805,3805,0
|
|
20240423,095300,14389235,3805,3810,3810,3805,707
|
|
20240423,095200,11698850,3815,3815,3815,3815,10
|
|
20240423,095100,11660700,3815,3815,3815,3815,0
|
|
20240423,095000,11660700,3815,3815,3815,3815,0
|
|
20240423,094900,11660700,3815,3815,3815,3815,42
|
|
20240423,094800,11500470,3800,3800,3800,3800,0
|
|
20240423,094700,11500470,3800,3800,3800,3800,0
|
|
20240423,094600,11500470,3800,3815,3815,3800,283
|
|
20240423,094500,10425055,3800,3800,3800,3800,106
|
|
20240423,094400,10022255,3810,3810,3810,3810,5
|
|
20240423,094300,10003205,3810,3810,3810,3810,1
|
|
20240423,094200,9999395,3795,3795,3795,3795,1
|
|
20240423,094100,9995600,3815,3815,3815,3815,0
|
|
20240423,094000,9995600,3815,3815,3815,3815,0
|
|
20240423,093900,9995600,3815,3815,3815,3815,0
|
|
20240423,093800,9995600,3815,3815,3815,3815,0
|
|
20240423,093700,9995600,3815,3815,3815,3815,0
|
|
20240423,093600,9995600,3815,3815,3815,3815,0
|
|
20240423,093500,9995600,3815,3815,3815,3815,0
|
|
20240423,093400,9995600,3815,3815,3815,3815,0
|
|
20240423,093300,9995600,3815,3815,3815,3815,0
|
|
20240423,093200,9995600,3815,3815,3815,3815,0
|
|
20240423,093100,9995600,3815,3815,3815,3815,0
|
|
20240423,093000,9995600,3815,3810,3815,3810,38
|
|
20240423,092900,9850790,3810,3810,3810,3810,0
|
|
20240423,092800,9850790,3810,3810,3810,3810,0
|
|
20240423,092700,9850790,3810,3810,3810,3810,0
|
|
20240423,092600,9850790,3810,3810,3810,3810,51
|
|
20240423,092500,9656480,3810,3810,3810,3810,0
|
|
20240423,092400,9656480,3810,3810,3810,3810,0
|
|
20240423,092300,9656480,3810,3810,3810,3810,0
|
|
20240423,092200,9656480,3810,3810,3810,3810,11
|
|
20240423,092100,9614570,3805,3805,3805,3805,0
|
|
20240423,092000,9614570,3805,3805,3805,3805,1
|
|
20240423,091900,9610765,3805,3805,3805,3805,0
|
|
20240423,091800,9610765,3805,3805,3805,3805,140
|
|
20240423,091700,9078065,3805,3805,3805,3805,0
|
|
20240423,091600,9078065,3805,3805,3805,3805,200
|
|
20240423,091500,8317065,3800,3800,3800,3800,55
|
|
20240423,091400,8108065,3800,3810,3810,3800,800
|
|
20240423,091300,5064860,3815,3815,3815,3815,0
|
|
20240423,091200,5064860,3815,3815,3815,3815,15
|
|
20240423,091100,5007635,3815,3815,3815,3815,100
|
|
20240423,091000,4626135,3815,3815,3815,3815,42
|
|
20240423,090900,4465905,3815,3815,3815,3815,0
|
|
20240423,090800,4465905,3815,3815,3815,3815,150
|
|
20240423,090700,3893655,3815,3815,3815,3815,60
|
|
20240423,090600,3664755,3810,3810,3810,3810,2
|
|
20240423,090500,3657135,3810,3810,3810,3810,4
|
|
20240423,090400,3641895,3805,3805,3805,3805,0
|
|
20240423,090300,3641895,3805,3805,3805,3805,549
|
|
20240423,090200,1552950,3825,3825,3825,3825,0
|
|
20240423,090100,1552950,3825,3825,3825,3825,101
|
|
20240423,090000,1166625,3825,3825,3825,3825,305
|