609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,190600,476948570,3740,3740,3740,3740,2636
|
|
20240412,190500,476948570,3740,3740,3740,3740,0
|
|
20240412,190400,476948570,3740,3740,3740,3740,0
|
|
20240412,190300,476948570,3740,3740,3740,3740,0
|
|
20240412,190200,476948570,3740,3740,3740,3740,0
|
|
20240412,190100,476948570,3740,3740,3740,3740,0
|
|
20240412,190000,476948570,3740,3740,3740,3740,0
|
|
20240412,185900,476948570,3740,3740,3740,3740,0
|
|
20240412,185800,476948570,3740,3740,3740,3740,0
|
|
20240412,185700,476948570,3740,3740,3740,3740,0
|
|
20240412,185600,476948570,3740,3740,3740,3740,0
|
|
20240412,185500,476948570,3740,3740,3740,3740,0
|
|
20240412,185400,476948570,3740,3740,3740,3740,0
|
|
20240412,185300,476948570,3740,3740,3740,3740,0
|
|
20240412,185200,476948570,3740,3740,3740,3740,0
|
|
20240412,185100,476948570,3740,3740,3740,3740,0
|
|
20240412,185000,476948570,3740,3740,3740,3740,0
|
|
20240412,184900,476948570,3740,3740,3740,3740,0
|
|
20240412,184800,476948570,3740,3740,3740,3740,0
|
|
20240412,184700,476948570,3740,3740,3740,3740,0
|
|
20240412,184600,476948570,3740,3740,3740,3740,0
|
|
20240412,184500,476948570,3740,3740,3740,3740,0
|
|
20240412,184400,476948570,3740,3740,3740,3740,0
|
|
20240412,184300,476948570,3740,3740,3740,3740,0
|
|
20240412,184200,476948570,3740,3740,3740,3740,0
|
|
20240412,184100,476948570,3740,3740,3740,3740,0
|
|
20240412,184000,476948570,3740,3740,3740,3740,0
|
|
20240412,183900,476948570,3740,3740,3740,3740,0
|
|
20240412,183800,476948570,3740,3740,3740,3740,0
|
|
20240412,183700,476948570,3740,3740,3740,3740,0
|
|
20240412,183600,476948570,3740,3740,3740,3740,2636
|
|
20240412,183500,476948570,3740,3740,3740,3740,0
|
|
20240412,183400,476948570,3740,3740,3740,3740,0
|
|
20240412,183300,476948570,3740,3740,3740,3740,0
|
|
20240412,183200,476948570,3740,3740,3740,3740,0
|
|
20240412,183100,476948570,3740,3740,3740,3740,0
|
|
20240412,183000,476948570,3740,3740,3740,3740,0
|
|
20240412,182900,476948570,3740,3740,3740,3740,0
|
|
20240412,182800,476948570,3740,3740,3740,3740,0
|
|
20240412,182700,476948570,3740,3740,3740,3740,0
|
|
20240412,182600,476948570,3740,3740,3740,3740,0
|
|
20240412,182500,476948570,3740,3740,3740,3740,0
|
|
20240412,182400,476948570,3740,3740,3740,3740,0
|
|
20240412,182300,476948570,3740,3740,3740,3740,0
|
|
20240412,182200,476948570,3740,3740,3740,3740,0
|
|
20240412,182100,476948570,3740,3740,3740,3740,0
|
|
20240412,182000,476948570,3740,3740,3740,3740,0
|
|
20240412,181900,476948570,3740,3740,3740,3740,0
|
|
20240412,181800,476948570,3740,3740,3740,3740,0
|
|
20240412,181700,476948570,3740,3740,3740,3740,0
|
|
20240412,181600,476948570,3740,3740,3740,3740,0
|
|
20240412,181500,476948570,3740,3740,3740,3740,0
|
|
20240412,181400,476948570,3740,3740,3740,3740,0
|
|
20240412,181300,476948570,3740,3740,3740,3740,0
|
|
20240412,181200,476948570,3740,3740,3740,3740,0
|
|
20240412,181100,476948570,3740,3740,3740,3740,0
|
|
20240412,181000,476948570,3740,3740,3740,3740,0
|
|
20240412,180900,476948570,3740,3740,3740,3740,0
|
|
20240412,180800,476948570,3740,3740,3740,3740,0
|
|
20240412,180700,476948570,3740,3740,3740,3740,0
|
|
20240412,180600,476948570,3740,3740,3740,3740,2636
|
|
20240412,180500,476948570,3740,3740,3740,3740,0
|
|
20240412,180400,476948570,3740,3740,3740,3740,0
|
|
20240412,180300,476948570,3740,3740,3740,3740,0
|
|
20240412,180200,476948570,3740,3740,3740,3740,0
|
|
20240412,180100,476948570,3740,3740,3740,3740,0
|
|
20240412,180000,476948570,3740,3740,3740,3740,0
|
|
20240412,175900,476948570,3740,3740,3740,3740,0
|
|
20240412,175800,476948570,3740,3740,3740,3740,0
|
|
20240412,175700,476948570,3740,3740,3740,3740,0
|
|
20240412,175600,476948570,3740,3740,3740,3740,0
|
|
20240412,175500,476948570,3740,3740,3740,3740,0
|
|
20240412,175400,476948570,3740,3740,3740,3740,0
|
|
20240412,175300,476948570,3740,3740,3740,3740,0
|
|
20240412,175200,476948570,3740,3740,3740,3740,0
|
|
20240412,175100,476948570,3740,3740,3740,3740,0
|
|
20240412,175000,476948570,3740,3740,3740,3740,0
|
|
20240412,174900,476948570,3740,3740,3740,3740,0
|
|
20240412,174800,476948570,3740,3740,3740,3740,0
|
|
20240412,174700,476948570,3740,3740,3740,3740,0
|
|
20240412,174600,476948570,3740,3740,3740,3740,0
|
|
20240412,174500,476948570,3740,3740,3740,3740,0
|
|
20240412,174400,476948570,3740,3740,3740,3740,0
|
|
20240412,174300,476948570,3740,3740,3740,3740,0
|
|
20240412,174200,476948570,3740,3740,3740,3740,0
|
|
20240412,174100,476948570,3740,3740,3740,3740,0
|
|
20240412,174000,476948570,3740,3740,3740,3740,0
|
|
20240412,173900,476948570,3740,3740,3740,3740,0
|
|
20240412,173800,476948570,3740,3740,3740,3740,0
|
|
20240412,173700,476948570,3740,3740,3740,3740,0
|
|
20240412,173600,476948570,3740,3740,3740,3740,2636
|
|
20240412,173500,476948570,3740,3740,3740,3740,0
|
|
20240412,173400,476948570,3740,3740,3740,3740,0
|
|
20240412,173300,476948570,3740,3740,3740,3740,0
|
|
20240412,173200,476948570,3740,3740,3740,3740,0
|
|
20240412,173100,476948570,3740,3740,3740,3740,0
|
|
20240412,173000,476948570,3740,3740,3740,3740,0
|
|
20240412,172900,476948570,3740,3740,3740,3740,0
|
|
20240412,172800,476948570,3740,3740,3740,3740,0
|
|
20240412,172700,476948570,3740,3740,3740,3740,0
|
|
20240412,172600,476948570,3740,3740,3740,3740,0
|
|
20240412,172500,476948570,3740,3740,3740,3740,0
|
|
20240412,172400,476948570,3740,3740,3740,3740,0
|
|
20240412,172300,476948570,3740,3740,3740,3740,0
|
|
20240412,172200,476948570,3740,3740,3740,3740,0
|
|
20240412,172100,476948570,3740,3740,3740,3740,0
|
|
20240412,172000,476948570,3740,3740,3740,3740,0
|
|
20240412,171900,476948570,3740,3740,3740,3740,0
|
|
20240412,171800,476948570,3740,3740,3740,3740,0
|
|
20240412,171700,476948570,3740,3740,3740,3740,0
|
|
20240412,171600,476948570,3740,3740,3740,3740,0
|
|
20240412,171500,476948570,3740,3740,3740,3740,0
|
|
20240412,171400,476948570,3740,3740,3740,3740,0
|
|
20240412,171300,476948570,3740,3740,3740,3740,0
|
|
20240412,171200,476948570,3740,3740,3740,3740,0
|
|
20240412,171100,476948570,3740,3740,3740,3740,0
|
|
20240412,171000,476948570,3740,3740,3740,3740,0
|
|
20240412,170900,476948570,3740,3740,3740,3740,0
|
|
20240412,170800,476948570,3740,3740,3740,3740,0
|
|
20240412,170700,476948570,3740,3740,3740,3740,0
|
|
20240412,170600,476948570,3740,3740,3740,3740,2636
|
|
20240412,170500,476948570,3740,3740,3740,3740,0
|
|
20240412,170400,476948570,3740,3740,3740,3740,0
|
|
20240412,170300,476948570,3740,3740,3740,3740,0
|
|
20240412,170200,476948570,3740,3740,3740,3740,0
|
|
20240412,170100,476948570,3740,3740,3740,3740,0
|
|
20240412,170000,476948570,3740,3740,3740,3740,0
|
|
20240412,165900,476948570,3740,3740,3740,3740,0
|
|
20240412,165800,476948570,3740,3740,3740,3740,0
|
|
20240412,165700,476948570,3740,3740,3740,3740,0
|
|
20240412,165600,476948570,3740,3740,3740,3740,0
|
|
20240412,165500,476948570,3740,3740,3740,3740,0
|
|
20240412,165400,476948570,3740,3740,3740,3740,0
|
|
20240412,165300,476948570,3740,3740,3740,3740,0
|
|
20240412,165200,476948570,3740,3740,3740,3740,0
|
|
20240412,165100,476948570,3740,3740,3740,3740,0
|
|
20240412,165000,476948570,3740,3740,3740,3740,0
|
|
20240412,164900,476948570,3740,3740,3740,3740,0
|
|
20240412,164800,476948570,3740,3740,3740,3740,0
|
|
20240412,164700,476948570,3740,3740,3740,3740,0
|
|
20240412,164600,476948570,3740,3740,3740,3740,0
|
|
20240412,164500,476948570,3740,3740,3740,3740,0
|
|
20240412,164400,476948570,3740,3740,3740,3740,0
|
|
20240412,164300,476948570,3740,3740,3740,3740,0
|
|
20240412,164200,476948570,3740,3740,3740,3740,0
|
|
20240412,164100,476948570,3740,3740,3740,3740,0
|
|
20240412,164000,476948570,3740,3740,3740,3740,0
|
|
20240412,163900,476948570,3740,3740,3740,3740,0
|
|
20240412,163800,476948570,3740,3740,3740,3740,0
|
|
20240412,163700,476948570,3740,3740,3740,3740,0
|
|
20240412,163600,476948570,3740,3740,3740,3740,2636
|
|
20240412,163500,476948570,3740,3740,3740,3740,0
|
|
20240412,163400,476948570,3740,3740,3740,3740,0
|
|
20240412,163300,476948570,3740,3740,3740,3740,0
|
|
20240412,163200,476948570,3740,3740,3740,3740,0
|
|
20240412,163100,476948570,3740,3740,3740,3740,0
|
|
20240412,163000,476948570,3740,3740,3740,3740,0
|
|
20240412,162900,476948570,3740,3740,3740,3740,0
|
|
20240412,162800,476948570,3740,3740,3740,3740,0
|
|
20240412,162700,476948570,3740,3740,3740,3740,0
|
|
20240412,162600,476948570,3740,3740,3740,3740,0
|
|
20240412,162500,476948570,3740,3740,3740,3740,0
|
|
20240412,162400,476948570,3740,3740,3740,3740,0
|
|
20240412,162300,476948570,3740,3740,3740,3740,0
|
|
20240412,162200,476948570,3740,3740,3740,3740,0
|
|
20240412,162100,476948570,3740,3740,3740,3740,0
|
|
20240412,162000,476948570,3740,3740,3740,3740,0
|
|
20240412,161900,476948570,3740,3740,3740,3740,0
|
|
20240412,161800,476948570,3740,3740,3740,3740,0
|
|
20240412,161700,476948570,3740,3740,3740,3740,0
|
|
20240412,161600,476948570,3740,3740,3740,3740,0
|
|
20240412,161500,476948570,3740,3740,3740,3740,0
|
|
20240412,161400,476948570,3740,3740,3740,3740,0
|
|
20240412,161300,476948570,3740,3740,3740,3740,0
|
|
20240412,161200,476948570,3740,3740,3740,3740,0
|
|
20240412,161100,476948570,3740,3740,3740,3740,0
|
|
20240412,161000,476948570,3740,3740,3740,3740,0
|
|
20240412,160900,476948570,3740,3740,3740,3740,0
|
|
20240412,160800,476948570,3740,3740,3740,3740,0
|
|
20240412,160700,476948570,3740,3740,3740,3740,0
|
|
20240412,160600,476948570,3740,3740,3740,3740,2636
|
|
20240412,160500,476948570,3740,3740,3740,3740,0
|
|
20240412,160400,476948570,3740,3740,3740,3740,0
|
|
20240412,160300,476948570,3740,3740,3740,3740,0
|
|
20240412,160200,476948570,3740,3740,3740,3740,0
|
|
20240412,160100,476948570,3740,3740,3740,3740,0
|
|
20240412,160000,476948570,3740,3740,3740,3740,0
|
|
20240412,155900,476948570,3740,3740,3740,3740,0
|
|
20240412,155800,476948570,3740,3740,3740,3740,0
|
|
20240412,155700,476948570,3740,3740,3740,3740,0
|
|
20240412,155600,476948570,3740,3740,3740,3740,0
|
|
20240412,155500,476948570,3740,3740,3740,3740,0
|
|
20240412,155400,476948570,3740,3740,3740,3740,0
|
|
20240412,155300,476948570,3740,3740,3740,3740,0
|
|
20240412,155200,476948570,3740,3740,3740,3740,0
|
|
20240412,155100,476948570,3740,3740,3740,3740,0
|
|
20240412,155000,476948570,3740,3740,3740,3740,0
|
|
20240412,154900,476948570,3740,3740,3740,3740,0
|
|
20240412,154800,476948570,3740,3740,3740,3740,0
|
|
20240412,154700,476948570,3740,3740,3740,3740,0
|
|
20240412,154600,476948570,3740,3740,3740,3740,0
|
|
20240412,154500,476948570,3740,3740,3740,3740,0
|
|
20240412,154400,476948570,3740,3740,3740,3740,0
|
|
20240412,154300,476948570,3740,3740,3740,3740,0
|
|
20240412,154200,476948570,3740,3740,3740,3740,0
|
|
20240412,154100,476948570,3740,3740,3740,3740,0
|
|
20240412,154000,476948570,3740,3740,3740,3740,0
|
|
20240412,153900,476948570,3740,3740,3740,3740,0
|
|
20240412,153800,476948570,3740,3740,3740,3740,0
|
|
20240412,153700,476948570,3740,3740,3740,3740,0
|
|
20240412,153600,476948570,3740,3740,3740,3740,2636
|
|
20240412,153500,476948570,3740,3740,3740,3740,0
|
|
20240412,153400,476948570,3740,3740,3740,3740,0
|
|
20240412,153300,476948570,3740,3740,3740,3740,0
|
|
20240412,153200,476948570,3740,3740,3740,3740,0
|
|
20240412,153100,476948570,3740,3740,3740,3740,0
|
|
20240412,153000,476948570,3740,3740,3740,3740,2636
|
|
20240412,152900,467089930,3735,3735,3735,3735,0
|
|
20240412,152800,467089930,3735,3735,3735,3735,0
|
|
20240412,152700,467089930,3735,3735,3735,3735,0
|
|
20240412,152600,467089930,3735,3735,3735,3735,0
|
|
20240412,152500,467089930,3735,3735,3735,3735,0
|
|
20240412,152400,467089930,3735,3735,3735,3735,0
|
|
20240412,152300,467089930,3735,3735,3735,3735,0
|
|
20240412,152200,467089930,3735,3735,3735,3735,0
|
|
20240412,152100,467089930,3735,3735,3735,3735,0
|
|
20240412,152000,467089930,3735,3735,3735,3735,0
|
|
20240412,151900,467089930,3735,3735,3735,3720,538
|
|
20240412,151800,465083275,3730,3730,3730,3730,388
|
|
20240412,151700,463636035,3730,3725,3730,3725,509
|
|
20240412,151600,461738510,3725,3720,3730,3720,677
|
|
20240412,151500,459216635,3725,3725,3725,3720,195
|
|
20240412,151400,458490760,3725,3720,3725,3720,1190
|
|
20240412,151300,454063605,3720,3720,3720,3720,106
|
|
20240412,151200,453669285,3725,3725,3725,3725,1211
|
|
20240412,151100,449158310,3730,3730,3730,3730,131
|
|
20240412,151000,448669680,3730,3730,3730,3730,225
|
|
20240412,150900,447830430,3730,3735,3735,3730,133
|
|
20240412,150800,447334330,3730,3735,3740,3730,155
|
|
20240412,150700,446756120,3730,3725,3730,3725,1051
|
|
20240412,150600,442838365,3725,3725,3730,3725,227
|
|
20240412,150500,441992775,3725,3725,3725,3725,90
|
|
20240412,150400,441657525,3725,3725,3725,3725,141
|
|
20240412,150300,441132300,3730,3725,3730,3725,645
|
|
20240412,150200,438729670,3725,3725,3725,3720,910
|
|
20240412,150100,435343965,3730,3730,3730,3725,101
|
|
20240412,150000,434967695,3725,3730,3730,3725,237
|
|
20240412,145900,434084865,3730,3720,3730,3720,453
|
|
20240412,145800,432397850,3725,3720,3725,3720,120
|
|
20240412,145700,431951435,3725,3720,3730,3720,102
|
|
20240412,145600,431571880,3725,3725,3730,3725,192
|
|
20240412,145500,430856675,3725,3725,3725,3725,122
|
|
20240412,145400,430402225,3725,3725,3725,3725,81
|
|
20240412,145300,430100500,3730,3725,3730,3725,2520
|
|
20240412,145200,420708500,3725,3725,3725,3725,90
|
|
20240412,145100,420373250,3725,3730,3730,3725,419
|
|
20240412,145000,418810975,3735,3730,3735,3725,425
|
|
20240412,144900,417225725,3730,3730,3730,3730,93
|
|
20240412,144800,416878835,3730,3730,3730,3730,1022
|
|
20240412,144700,413066775,3750,3735,3750,3735,300
|
|
20240412,144600,411943880,3730,3730,3730,3730,200
|
|
20240412,144500,411197880,3735,3735,3735,3730,117
|
|
20240412,144400,410761390,3735,3735,3735,3730,201
|
|
20240412,144300,410011150,3735,3725,3735,3725,4563
|
|
20240412,144200,392971380,3730,3730,3735,3730,351
|
|
20240412,144100,391662140,3725,3725,3725,3725,200
|
|
20240412,144000,390917140,3725,3725,3725,3725,130
|
|
20240412,143900,390432890,3725,3730,3730,3725,80
|
|
20240412,143800,390134880,3730,3725,3730,3725,107
|
|
20240412,143700,389736300,3725,3730,3730,3725,95
|
|
20240412,143600,389382420,3725,3730,3730,3725,101
|
|
20240412,143500,389006190,3730,3730,3730,3730,0
|
|
20240412,143400,389006190,3730,3735,3735,3730,2
|
|
20240412,143300,388998725,3730,3730,3730,3730,53
|
|
20240412,143200,388801035,3740,3740,3745,3740,14
|
|
20240412,143100,388748645,3725,3745,3745,3725,4504
|
|
20240412,143000,371950690,3745,3740,3745,3740,43
|
|
20240412,142900,371789855,3745,3745,3745,3745,0
|
|
20240412,142800,371789855,3745,3745,3745,3745,18
|
|
20240412,142700,371722445,3745,3745,3745,3745,0
|
|
20240412,142600,371722445,3745,3745,3745,3745,94
|
|
20240412,142500,371370415,3745,3745,3745,3745,0
|
|
20240412,142400,371370415,3745,3745,3745,3745,8
|
|
20240412,142300,371340455,3745,3745,3745,3745,1
|
|
20240412,142200,371336710,3740,3740,3740,3740,200
|
|
20240412,142100,370588710,3740,3735,3740,3735,418
|
|
20240412,142000,369025395,3740,3740,3740,3740,0
|
|
20240412,141900,369025395,3740,3740,3740,3740,0
|
|
20240412,141800,369025395,3740,3740,3740,3740,0
|
|
20240412,141700,369025395,3740,3740,3740,3740,94
|
|
20240412,141600,368673835,3740,3740,3740,3740,0
|
|
20240412,141500,368673835,3740,3740,3740,3740,0
|
|
20240412,141400,368673835,3740,3740,3740,3740,0
|
|
20240412,141300,368673835,3740,3740,3740,3740,2
|
|
20240412,141200,368666355,3730,3730,3730,3730,10
|
|
20240412,141100,368629055,3730,3730,3730,3730,9
|
|
20240412,141000,368595485,3730,3730,3750,3730,601
|
|
20240412,140900,366353735,3735,3725,3735,3725,31
|
|
20240412,140800,366238250,3725,3725,3725,3725,0
|
|
20240412,140700,366238250,3725,3725,3725,3725,608
|
|
20240412,140600,363973450,3725,3730,3730,3725,768
|
|
20240412,140500,361112550,3725,3730,3730,3725,2801
|
|
20240412,140400,350666010,3735,3735,3735,3735,5
|
|
20240412,140300,350647335,3735,3735,3735,3730,752
|
|
20240412,140200,347842200,3735,3735,3735,3735,30
|
|
20240412,140100,347730150,3735,3735,3735,3735,5
|
|
20240412,140000,347711475,3735,3735,3735,3735,603
|
|
20240412,135900,345459270,3735,3735,3735,3735,0
|
|
20240412,135800,345459270,3735,3735,3735,3735,0
|
|
20240412,135700,345459270,3735,3735,3735,3735,0
|
|
20240412,135600,345459270,3735,3735,3735,3735,57
|
|
20240412,135500,345246375,3735,3740,3740,3730,1999
|
|
20240412,135400,337780685,3740,3740,3740,3740,0
|
|
20240412,135300,337780685,3740,3740,3740,3740,4
|
|
20240412,135200,337765725,3740,3740,3740,3735,51
|
|
20240412,135100,337575110,3750,3750,3750,3750,21
|
|
20240412,135000,337496360,3750,3750,3750,3750,0
|
|
20240412,134900,337496360,3750,3750,3750,3750,1
|
|
20240412,134800,337492610,3755,3745,3755,3745,8
|
|
20240412,134700,337462640,3740,3740,3740,3740,207
|
|
20240412,134600,336688460,3745,3745,3745,3745,8
|
|
20240412,134500,336658500,3740,3740,3740,3740,0
|
|
20240412,134400,336658500,3740,3740,3740,3740,246
|
|
20240412,134300,335738460,3740,3740,3740,3740,17
|
|
20240412,134200,335674880,3740,3740,3740,3740,5
|
|
20240412,134100,335656180,3735,3735,3735,3735,0
|
|
20240412,134000,335656180,3735,3745,3745,3735,4587
|
|
20240412,133900,318493885,3750,3750,3750,3750,126
|
|
20240412,133800,318021385,3750,3750,3750,3750,47
|
|
20240412,133700,317845135,3750,3750,3750,3750,2
|
|
20240412,133600,317837635,3750,3750,3750,3750,56
|
|
20240412,133500,317627635,3750,3750,3750,3750,0
|
|
20240412,133400,317627635,3750,3750,3750,3750,0
|
|
20240412,133300,317627635,3750,3755,3755,3750,932
|
|
20240412,133200,314130270,3760,3760,3760,3760,0
|
|
20240412,133100,314130270,3760,3760,3760,3760,0
|
|
20240412,133000,314130270,3760,3760,3760,3760,5
|
|
20240412,132900,314111470,3760,3760,3760,3760,10
|
|
20240412,132800,314073870,3760,3755,3760,3755,82
|
|
20240412,132700,313765735,3760,3760,3760,3760,5
|
|
20240412,132600,313746935,3765,3765,3765,3765,0
|
|
20240412,132500,313746935,3765,3765,3770,3760,707
|
|
20240412,132400,311087510,3765,3765,3765,3765,2
|
|
20240412,132300,311079980,3760,3760,3760,3760,0
|
|
20240412,132200,311079980,3760,3765,3765,3760,138
|
|
20240412,132100,310560495,3770,3770,3770,3770,0
|
|
20240412,132000,310560495,3770,3770,3770,3770,148
|
|
20240412,131900,310002535,3775,3775,3775,3775,0
|
|
20240412,131800,310002535,3775,3775,3775,3775,0
|
|
20240412,131700,310002535,3775,3775,3775,3775,595
|
|
20240412,131600,307756410,3775,3780,3780,3775,64
|
|
20240412,131500,307514780,3780,3780,3780,3780,2
|
|
20240412,131400,307507220,3775,3775,3785,3775,810
|
|
20240412,131300,304444425,3775,3775,3775,3775,0
|
|
20240412,131200,304444425,3775,3775,3775,3775,5
|
|
20240412,131100,304425550,3775,3775,3775,3775,1
|
|
20240412,131000,304421775,3775,3775,3780,3775,608
|
|
20240412,130900,302126560,3775,3775,3775,3775,0
|
|
20240412,130800,302126560,3775,3775,3775,3775,0
|
|
20240412,130700,302126560,3775,3775,3775,3775,1
|
|
20240412,130600,302122785,3775,3775,3775,3770,24
|
|
20240412,130500,302032195,3775,3775,3780,3775,3
|
|
20240412,130400,302020865,3770,3760,3770,3760,177
|
|
20240412,130300,301355330,3770,3765,3790,3755,35
|
|
20240412,130200,301223820,3790,3760,3790,3760,7
|
|
20240412,130100,301197340,3765,3765,3765,3765,5
|
|
20240412,130000,301178515,3755,3755,3755,3755,58
|
|
20240412,125900,300960725,3755,3755,3755,3755,1000
|
|
20240412,125800,297205725,3755,3755,3755,3755,0
|
|
20240412,125700,297205725,3755,3755,3755,3755,0
|
|
20240412,125600,297205725,3755,3755,3755,3755,0
|
|
20240412,125500,297205725,3755,3755,3755,3755,0
|
|
20240412,125400,297205725,3755,3755,3755,3755,0
|
|
20240412,125300,297205725,3755,3755,3755,3755,2
|
|
20240412,125200,297198215,3750,3750,3750,3750,645
|
|
20240412,125100,294779465,3755,3750,3755,3750,24
|
|
20240412,125000,294689385,3755,3755,3755,3755,239
|
|
20240412,124900,293791940,3755,3755,3755,3755,0
|
|
20240412,124800,293791940,3755,3760,3765,3755,155
|
|
20240412,124700,293209185,3760,3760,3760,3760,62
|
|
20240412,124600,292976065,3755,3755,3755,3755,0
|
|
20240412,124500,292976065,3755,3755,3755,3755,219
|
|
20240412,124400,292153720,3760,3760,3760,3760,0
|
|
20240412,124300,292153720,3760,3760,3760,3760,0
|
|
20240412,124200,292153720,3760,3760,3760,3760,761
|
|
20240412,124100,289292360,3770,3770,3770,3770,10
|
|
20240412,124000,289254660,3775,3775,3775,3775,0
|
|
20240412,123900,289254660,3775,3765,3775,3765,1514
|
|
20240412,123800,283553130,3765,3765,3765,3765,0
|
|
20240412,123700,283553130,3765,3765,3765,3765,0
|
|
20240412,123600,283553130,3765,3765,3765,3765,75
|
|
20240412,123500,283270755,3765,3765,3765,3765,0
|
|
20240412,123400,283270755,3765,3765,3765,3765,0
|
|
20240412,123300,283270755,3765,3765,3765,3765,0
|
|
20240412,123200,283270755,3765,3765,3765,3765,0
|
|
20240412,123100,283270755,3765,3775,3775,3765,733
|
|
20240412,123000,280510260,3770,3770,3770,3770,193
|
|
20240412,122900,279782650,3780,3780,3780,3780,501
|
|
20240412,122800,277888870,3780,3780,3780,3780,0
|
|
20240412,122700,277888870,3780,3780,3780,3780,0
|
|
20240412,122600,277888870,3780,3780,3780,3780,0
|
|
20240412,122500,277888870,3780,3780,3780,3780,0
|
|
20240412,122400,277888870,3780,3780,3780,3780,0
|
|
20240412,122300,277888870,3780,3780,3780,3780,1
|
|
20240412,122200,277885090,3770,3770,3770,3770,0
|
|
20240412,122100,277885090,3770,3770,3770,3770,0
|
|
20240412,122000,277885090,3770,3770,3770,3770,0
|
|
20240412,121900,277885090,3770,3770,3770,3770,0
|
|
20240412,121800,277885090,3770,3770,3770,3770,0
|
|
20240412,121700,277885090,3770,3770,3770,3770,0
|
|
20240412,121600,277885090,3770,3770,3770,3770,0
|
|
20240412,121500,277885090,3770,3770,3770,3770,0
|
|
20240412,121400,277885090,3770,3780,3780,3770,704
|
|
20240412,121300,275230970,3780,3780,3780,3780,104
|
|
20240412,121200,274837850,3775,3775,3775,3775,25
|
|
20240412,121100,274743475,3775,3775,3775,3775,10
|
|
20240412,121000,274705725,3780,3780,3780,3780,1
|
|
20240412,120900,274701945,3780,3780,3780,3780,0
|
|
20240412,120800,274701945,3780,3780,3780,3780,5
|
|
20240412,120700,274683045,3770,3770,3770,3770,50
|
|
20240412,120600,274494545,3775,3775,3775,3775,22
|
|
20240412,120500,274411495,3775,3775,3775,3775,0
|
|
20240412,120400,274411495,3775,3775,3775,3775,0
|
|
20240412,120300,274411495,3775,3775,3775,3775,0
|
|
20240412,120200,274411495,3775,3775,3775,3775,0
|
|
20240412,120100,274411495,3775,3775,3775,3775,512
|
|
20240412,120000,272478695,3775,3775,3775,3775,0
|
|
20240412,115900,272478695,3775,3775,3775,3775,0
|
|
20240412,115800,272478695,3775,3775,3775,3775,0
|
|
20240412,115700,272478695,3775,3775,3775,3775,1
|
|
20240412,115600,272474920,3775,3765,3775,3765,620
|
|
20240412,115500,270140610,3770,3770,3770,3770,438
|
|
20240412,115400,268489350,3770,3775,3775,3770,1010
|
|
20240412,115300,264681600,3775,3785,3785,3775,500
|
|
20240412,115200,262794000,3775,3775,3775,3775,162
|
|
20240412,115100,262182450,3785,3785,3785,3785,0
|
|
20240412,115000,262182450,3785,3785,3785,3785,2
|
|
20240412,114900,262174880,3785,3785,3785,3785,0
|
|
20240412,114800,262174880,3785,3785,3785,3785,0
|
|
20240412,114700,262174880,3785,3785,3785,3785,0
|
|
20240412,114600,262174880,3785,3785,3785,3785,864
|
|
20240412,114500,258904640,3790,3790,3790,3790,1
|
|
20240412,114400,258900850,3790,3790,3790,3790,1070
|
|
20240412,114300,254845550,3790,3790,3790,3790,196
|
|
20240412,114200,254102710,3795,3795,3795,3795,0
|
|
20240412,114100,254102710,3795,3795,3795,3795,410
|
|
20240412,114000,252546760,3790,3790,3790,3790,1
|
|
20240412,113900,252542970,3790,3790,3790,3790,1
|
|
20240412,113800,252539180,3790,3790,3790,3790,0
|
|
20240412,113700,252539180,3790,3790,3790,3790,12
|
|
20240412,113600,252493700,3775,3775,3775,3775,0
|
|
20240412,113500,252493700,3775,3775,3775,3775,0
|
|
20240412,113400,252493700,3775,3775,3775,3775,0
|
|
20240412,113300,252493700,3775,3775,3775,3775,0
|
|
20240412,113200,252493700,3775,3775,3775,3775,0
|
|
20240412,113100,252493700,3775,3790,3790,3775,2255
|
|
20240412,113000,243971220,3795,3795,3795,3795,11
|
|
20240412,112900,243929475,3790,3790,3790,3790,1
|
|
20240412,112800,243925685,3790,3790,3790,3790,2
|
|
20240412,112700,243918105,3795,3790,3795,3780,4580
|
|
20240412,112600,226592010,3790,3790,3790,3790,0
|
|
20240412,112500,226592010,3790,3800,3810,3790,209
|
|
20240412,112400,225799505,3810,3810,3810,3800,156
|
|
20240412,112300,225205205,3810,3800,3810,3800,146
|
|
20240412,112200,224648990,3810,3810,3810,3810,0
|
|
20240412,112100,224648990,3810,3800,3810,3800,1230
|
|
20240412,112000,219963410,3805,3800,3805,3790,397
|
|
20240412,111900,218456395,3800,3800,3800,3800,275
|
|
20240412,111800,217411395,3805,3805,3805,3805,2
|
|
20240412,111700,217403785,3800,3800,3805,3800,302
|
|
20240412,111600,216255485,3810,3810,3810,3810,0
|
|
20240412,111500,216255485,3810,3810,3810,3810,0
|
|
20240412,111400,216255485,3810,3805,3810,3805,1804
|
|
20240412,111300,209391260,3810,3810,3810,3810,0
|
|
20240412,111200,209391260,3810,3810,3810,3810,259
|
|
20240412,111100,208404470,3810,3810,3810,3810,38
|
|
20240412,111000,208259690,3810,3810,3810,3810,0
|
|
20240412,110900,208259690,3810,3810,3810,3810,0
|
|
20240412,110800,208259690,3810,3810,3810,3810,0
|
|
20240412,110700,208259690,3810,3810,3810,3810,0
|
|
20240412,110600,208259690,3810,3810,3810,3810,3
|
|
20240412,110500,208248260,3815,3805,3815,3805,130
|
|
20240412,110400,207753310,3805,3805,3805,3805,0
|
|
20240412,110300,207753310,3805,3810,3810,3805,1076
|
|
20240412,110200,203656290,3820,3820,3820,3820,0
|
|
20240412,110100,203656290,3820,3815,3820,3815,816
|
|
20240412,110000,200540460,3820,3815,3820,3815,300
|
|
20240412,105900,199395460,3815,3815,3815,3815,3
|
|
20240412,105800,199384015,3825,3825,3825,3825,109
|
|
20240412,105700,198967090,3825,3825,3825,3825,20
|
|
20240412,105600,198890590,3830,3830,3830,3830,0
|
|
20240412,105500,198890590,3830,3825,3830,3825,2
|
|
20240412,105400,198882935,3830,3825,3830,3825,140
|
|
20240412,105300,198346850,3825,3825,3825,3825,0
|
|
20240412,105200,198346850,3825,3825,3825,3825,1
|
|
20240412,105100,198343025,3820,3825,3825,3820,8
|
|
20240412,105000,198312435,3820,3800,3820,3800,2430
|
|
20240412,104900,189043910,3805,3800,3805,3800,90
|
|
20240412,104800,188701890,3800,3800,3800,3800,1
|
|
20240412,104700,188698090,3800,3800,3800,3800,188
|
|
20240412,104600,187983690,3800,3805,3805,3800,18
|
|
20240412,104500,187915265,3800,3805,3805,3800,3
|
|
20240412,104400,187903860,3800,3800,3800,3800,0
|
|
20240412,104300,187903860,3800,3800,3800,3800,1
|
|
20240412,104200,187900060,3800,3800,3800,3800,27
|
|
20240412,104100,187797460,3800,3800,3800,3800,0
|
|
20240412,104000,187797460,3800,3800,3800,3800,0
|
|
20240412,103900,187797460,3800,3800,3800,3800,138
|
|
20240412,103800,187273060,3800,3805,3805,3800,20
|
|
20240412,103700,187197035,3800,3805,3805,3800,2500
|
|
20240412,103600,177695265,3810,3810,3810,3810,1
|
|
20240412,103500,177691455,3810,3810,3810,3810,343
|
|
20240412,103400,176384625,3810,3810,3810,3810,50
|
|
20240412,103300,176194125,3815,3810,3815,3810,599
|
|
20240412,103200,173908955,3815,3810,3815,3810,2205
|
|
20240412,103100,165505225,3810,3810,3810,3810,2
|
|
20240412,103000,165497605,3805,3805,3805,3805,1295
|
|
20240412,102900,160570130,3805,3795,3805,3795,343
|
|
20240412,102800,159266940,3795,3795,3795,3795,0
|
|
20240412,102700,159266940,3795,3795,3795,3795,0
|
|
20240412,102600,159266940,3795,3795,3795,3795,0
|
|
20240412,102500,159266940,3795,3795,3795,3795,0
|
|
20240412,102400,159266940,3795,3795,3795,3795,14
|
|
20240412,102300,159213810,3795,3795,3795,3795,0
|
|
20240412,102200,159213810,3795,3795,3795,3795,1
|
|
20240412,102100,159210015,3800,3800,3800,3800,0
|
|
20240412,102000,159210015,3800,3795,3800,3795,103
|
|
20240412,101900,158819125,3800,3795,3800,3785,2862
|
|
20240412,101800,147966415,3790,3785,3790,3785,289
|
|
20240412,101700,146872100,3785,3785,3785,3785,0
|
|
20240412,101600,146872100,3785,3780,3785,3780,277
|
|
20240412,101500,145824905,3780,3780,3780,3780,0
|
|
20240412,101400,145824905,3780,3780,3780,3780,0
|
|
20240412,101300,145824905,3780,3780,3780,3780,208
|
|
20240412,101200,145038665,3775,3775,3775,3775,45
|
|
20240412,101100,144868790,3780,3780,3780,3780,2
|
|
20240412,101000,144861230,3780,3780,3785,3780,335
|
|
20240412,100900,143594875,3785,3790,3795,3785,89
|
|
20240412,100800,143257910,3795,3795,3795,3795,0
|
|
20240412,100700,143257910,3795,3790,3795,3790,2044
|
|
20240412,100600,135500945,3795,3795,3795,3790,1464
|
|
20240412,100500,129951895,3790,3795,3795,3790,11
|
|
20240412,100400,129910155,3795,3795,3795,3795,779
|
|
20240412,100300,126953850,3795,3795,3795,3795,51
|
|
20240412,100200,126760305,3790,3785,3790,3785,2100
|
|
20240412,100100,118807930,3785,3785,3785,3785,5
|
|
20240412,100000,118789005,3785,3785,3785,3785,232
|
|
20240412,095900,117910885,3785,3785,3790,3785,28
|
|
20240412,095800,117804790,3790,3770,3790,3770,805
|
|
20240412,095700,114762245,3770,3765,3770,3765,1386
|
|
20240412,095600,109537910,3765,3765,3765,3765,505
|
|
20240412,095500,107636585,3760,3765,3765,3760,739
|
|
20240412,095400,104857550,3765,3765,3765,3765,1027
|
|
20240412,095300,100990895,3765,3765,3765,3765,492
|
|
20240412,095200,99138515,3765,3765,3765,3765,0
|
|
20240412,095100,99138515,3765,3765,3765,3765,141
|
|
20240412,095000,98607650,3760,3760,3760,3760,383
|
|
20240412,094900,97167570,3750,3750,3750,3750,0
|
|
20240412,094800,97167570,3750,3750,3750,3750,0
|
|
20240412,094700,97167570,3750,3750,3750,3750,0
|
|
20240412,094600,97167570,3750,3760,3765,3750,261
|
|
20240412,094500,96186910,3760,3760,3760,3760,50
|
|
20240412,094400,95998910,3760,3760,3760,3760,0
|
|
20240412,094300,95998910,3760,3760,3760,3760,95
|
|
20240412,094200,95641710,3770,3760,3770,3760,6
|
|
20240412,094100,95619135,3760,3760,3760,3760,0
|
|
20240412,094000,95619135,3760,3760,3760,3760,110
|
|
20240412,093900,95205535,3760,3770,3770,3760,4526
|
|
20240412,093800,78183845,3775,3775,3775,3775,184
|
|
20240412,093700,77489245,3775,3775,3775,3775,57
|
|
20240412,093600,77274070,3780,3780,3780,3780,0
|
|
20240412,093500,77274070,3780,3780,3780,3780,200
|
|
20240412,093400,76518070,3770,3770,3770,3770,11
|
|
20240412,093300,76476600,3790,3790,3790,3790,0
|
|
20240412,093200,76476600,3790,3770,3790,3770,207
|
|
20240412,093100,75694400,3780,3770,3790,3770,2099
|
|
20240412,093000,67763755,3775,3765,3775,3765,967
|
|
20240412,092900,64120665,3765,3765,3765,3765,8
|
|
20240412,092800,64090545,3765,3770,3770,3765,495
|
|
20240412,092700,62226860,3765,3765,3765,3765,47
|
|
20240412,092600,62049905,3765,3750,3770,3750,2169
|
|
20240412,092500,53894770,3760,3750,3760,3750,61
|
|
20240412,092400,53665510,3760,3760,3760,3760,2
|
|
20240412,092300,53657990,3745,3745,3745,3745,414
|
|
20240412,092200,52107560,3745,3745,3745,3740,350
|
|
20240412,092100,50797460,3740,3755,3755,3740,230
|
|
20240412,092000,49935280,3755,3755,3755,3755,29
|
|
20240412,091900,49826385,3755,3750,3755,3750,35
|
|
20240412,091800,49695120,3760,3750,3760,3750,2
|
|
20240412,091700,49687610,3760,3760,3760,3760,1
|
|
20240412,091600,49683850,3760,3760,3760,3750,11
|
|
20240412,091500,49642500,3755,3740,3755,3740,303
|
|
20240412,091400,48508985,3740,3740,3740,3740,0
|
|
20240412,091300,48508985,3740,3755,3755,3740,1136
|
|
20240412,091200,44260120,3760,3760,3760,3760,0
|
|
20240412,091100,44260120,3760,3750,3760,3730,2303
|
|
20240412,091000,35644720,3750,3750,3750,3750,10
|
|
20240412,090900,35607220,3750,3750,3750,3750,0
|
|
20240412,090800,35607220,3750,3750,3755,3750,2393
|
|
20240412,090700,26631235,3750,3755,3755,3750,738
|
|
20240412,090600,23863360,3750,3750,3750,3750,146
|
|
20240412,090500,23315860,3755,3760,3760,3755,2166
|
|
20240412,090400,15177025,3770,3770,3770,3770,487
|
|
20240412,090300,13341035,3775,3775,3775,3775,66
|
|
20240412,090200,13091885,3780,3785,3785,3780,170
|
|
20240412,090100,12448875,3790,3790,3790,3790,16
|
|
20240412,090000,12388235,3790,3765,3790,3765,3289
|