616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191300,425388245,3485,3485,3485,3485,2439
|
|
20240423,191200,425388245,3485,3485,3485,3485,0
|
|
20240423,191100,425388245,3485,3485,3485,3485,0
|
|
20240423,191000,425388245,3485,3485,3485,3485,0
|
|
20240423,190900,425388245,3485,3485,3485,3485,0
|
|
20240423,190800,425388245,3485,3485,3485,3485,0
|
|
20240423,190700,425388245,3485,3485,3485,3485,0
|
|
20240423,190600,425388245,3485,3485,3485,3485,0
|
|
20240423,190500,425388245,3485,3485,3485,3485,0
|
|
20240423,190400,425388245,3485,3485,3485,3485,0
|
|
20240423,190300,425388245,3485,3485,3485,3485,0
|
|
20240423,190200,425388245,3485,3485,3485,3485,0
|
|
20240423,190100,425388245,3485,3485,3485,3485,0
|
|
20240423,190000,425388245,3485,3485,3485,3485,0
|
|
20240423,185900,425388245,3485,3485,3485,3485,0
|
|
20240423,185800,425388245,3485,3485,3485,3485,0
|
|
20240423,185700,425388245,3485,3485,3485,3485,0
|
|
20240423,185600,425388245,3485,3485,3485,3485,0
|
|
20240423,185500,425388245,3485,3485,3485,3485,0
|
|
20240423,185400,425388245,3485,3485,3485,3485,0
|
|
20240423,185300,425388245,3485,3485,3485,3485,0
|
|
20240423,185200,425388245,3485,3485,3485,3485,0
|
|
20240423,185100,425388245,3485,3485,3485,3485,0
|
|
20240423,185000,425388245,3485,3485,3485,3485,0
|
|
20240423,184900,425388245,3485,3485,3485,3485,0
|
|
20240423,184800,425388245,3485,3485,3485,3485,0
|
|
20240423,184700,425388245,3485,3485,3485,3485,0
|
|
20240423,184600,425388245,3485,3485,3485,3485,0
|
|
20240423,184500,425388245,3485,3485,3485,3485,0
|
|
20240423,184400,425388245,3485,3485,3485,3485,0
|
|
20240423,184300,425388245,3485,3485,3485,3485,2439
|
|
20240423,184200,425388245,3485,3485,3485,3485,0
|
|
20240423,184100,425388245,3485,3485,3485,3485,0
|
|
20240423,184000,425388245,3485,3485,3485,3485,0
|
|
20240423,183900,425388245,3485,3485,3485,3485,0
|
|
20240423,183800,425388245,3485,3485,3485,3485,0
|
|
20240423,183700,425388245,3485,3485,3485,3485,0
|
|
20240423,183600,425388245,3485,3485,3485,3485,0
|
|
20240423,183500,425388245,3485,3485,3485,3485,0
|
|
20240423,183400,425388245,3485,3485,3485,3485,0
|
|
20240423,183300,425388245,3485,3485,3485,3485,0
|
|
20240423,183200,425388245,3485,3485,3485,3485,0
|
|
20240423,183100,425388245,3485,3485,3485,3485,0
|
|
20240423,183000,425388245,3485,3485,3485,3485,0
|
|
20240423,182900,425388245,3485,3485,3485,3485,0
|
|
20240423,182800,425388245,3485,3485,3485,3485,0
|
|
20240423,182700,425388245,3485,3485,3485,3485,0
|
|
20240423,182600,425388245,3485,3485,3485,3485,0
|
|
20240423,182500,425388245,3485,3485,3485,3485,0
|
|
20240423,182400,425388245,3485,3485,3485,3485,0
|
|
20240423,182300,425388245,3485,3485,3485,3485,0
|
|
20240423,182200,425388245,3485,3485,3485,3485,0
|
|
20240423,182100,425388245,3485,3485,3485,3485,0
|
|
20240423,182000,425388245,3485,3485,3485,3485,0
|
|
20240423,181900,425388245,3485,3485,3485,3485,0
|
|
20240423,181800,425388245,3485,3485,3485,3485,0
|
|
20240423,181700,425388245,3485,3485,3485,3485,0
|
|
20240423,181600,425388245,3485,3485,3485,3485,0
|
|
20240423,181500,425388245,3485,3485,3485,3485,0
|
|
20240423,181400,425388245,3485,3485,3485,3485,0
|
|
20240423,181300,425388245,3485,3485,3485,3485,2439
|
|
20240423,181200,425388245,3485,3485,3485,3485,0
|
|
20240423,181100,425388245,3485,3485,3485,3485,0
|
|
20240423,181000,425388245,3485,3485,3485,3485,0
|
|
20240423,180900,425388245,3485,3485,3485,3485,0
|
|
20240423,180800,425388245,3485,3485,3485,3485,0
|
|
20240423,180700,425388245,3485,3485,3485,3485,0
|
|
20240423,180600,425388245,3485,3485,3485,3485,0
|
|
20240423,180500,425388245,3485,3485,3485,3485,0
|
|
20240423,180400,425388245,3485,3485,3485,3485,0
|
|
20240423,180300,425388245,3485,3485,3485,3485,0
|
|
20240423,180200,425388245,3485,3485,3485,3485,0
|
|
20240423,180100,425388245,3485,3485,3485,3485,0
|
|
20240423,180000,425388245,3485,3485,3485,3485,0
|
|
20240423,175900,425388245,3485,3485,3485,3485,0
|
|
20240423,175800,425388245,3485,3485,3485,3485,0
|
|
20240423,175700,425388245,3485,3485,3485,3485,0
|
|
20240423,175600,425388245,3485,3485,3485,3485,0
|
|
20240423,175500,425388245,3485,3485,3485,3485,0
|
|
20240423,175400,425388245,3485,3485,3485,3485,0
|
|
20240423,175300,425388245,3485,3485,3485,3485,0
|
|
20240423,175200,425388245,3485,3485,3485,3485,0
|
|
20240423,175100,425388245,3485,3485,3485,3485,0
|
|
20240423,175000,425388245,3485,3485,3485,3485,0
|
|
20240423,174900,425388245,3485,3485,3485,3485,0
|
|
20240423,174800,425388245,3485,3485,3485,3485,0
|
|
20240423,174700,425388245,3485,3485,3485,3485,0
|
|
20240423,174600,425388245,3485,3485,3485,3485,0
|
|
20240423,174500,425388245,3485,3485,3485,3485,0
|
|
20240423,174400,425388245,3485,3485,3485,3485,0
|
|
20240423,174300,425388245,3485,3485,3485,3485,2439
|
|
20240423,174200,425388245,3485,3485,3485,3485,0
|
|
20240423,174100,425388245,3485,3485,3485,3485,0
|
|
20240423,174000,425388245,3485,3485,3485,3485,0
|
|
20240423,173900,425388245,3485,3485,3485,3485,0
|
|
20240423,173800,425388245,3485,3485,3485,3485,0
|
|
20240423,173700,425388245,3485,3485,3485,3485,0
|
|
20240423,173600,425388245,3485,3485,3485,3485,0
|
|
20240423,173500,425388245,3485,3485,3485,3485,0
|
|
20240423,173400,425388245,3485,3485,3485,3485,0
|
|
20240423,173300,425388245,3485,3485,3485,3485,0
|
|
20240423,173200,425388245,3485,3485,3485,3485,0
|
|
20240423,173100,425388245,3485,3485,3485,3485,0
|
|
20240423,173000,425388245,3485,3485,3485,3485,0
|
|
20240423,172900,425388245,3485,3485,3485,3485,0
|
|
20240423,172800,425388245,3485,3485,3485,3485,0
|
|
20240423,172700,425388245,3485,3485,3485,3485,0
|
|
20240423,172600,425388245,3485,3485,3485,3485,0
|
|
20240423,172500,425388245,3485,3485,3485,3485,0
|
|
20240423,172400,425388245,3485,3485,3485,3485,0
|
|
20240423,172300,425388245,3485,3485,3485,3485,0
|
|
20240423,172200,425388245,3485,3485,3485,3485,0
|
|
20240423,172100,425388245,3485,3485,3485,3485,0
|
|
20240423,172000,425388245,3485,3485,3485,3485,0
|
|
20240423,171900,425388245,3485,3485,3485,3485,0
|
|
20240423,171800,425388245,3485,3485,3485,3485,0
|
|
20240423,171700,425388245,3485,3485,3485,3485,0
|
|
20240423,171600,425388245,3485,3485,3485,3485,0
|
|
20240423,171500,425388245,3485,3485,3485,3485,0
|
|
20240423,171400,425388245,3485,3485,3485,3485,0
|
|
20240423,171300,425388245,3485,3485,3485,3485,2439
|
|
20240423,171200,425388245,3485,3485,3485,3485,0
|
|
20240423,171100,425388245,3485,3485,3485,3485,0
|
|
20240423,171000,425388245,3485,3485,3485,3485,0
|
|
20240423,170900,425388245,3485,3485,3485,3485,0
|
|
20240423,170800,425388245,3485,3485,3485,3485,0
|
|
20240423,170700,425388245,3485,3485,3485,3485,0
|
|
20240423,170600,425388245,3485,3485,3485,3485,0
|
|
20240423,170500,425388245,3485,3485,3485,3485,0
|
|
20240423,170400,425388245,3485,3485,3485,3485,0
|
|
20240423,170300,425388245,3485,3485,3485,3485,0
|
|
20240423,170200,425388245,3485,3485,3485,3485,0
|
|
20240423,170100,425388245,3485,3485,3485,3485,0
|
|
20240423,170000,425388245,3485,3485,3485,3485,0
|
|
20240423,165900,425388245,3485,3485,3485,3485,0
|
|
20240423,165800,425388245,3485,3485,3485,3485,0
|
|
20240423,165700,425388245,3485,3485,3485,3485,0
|
|
20240423,165600,425388245,3485,3485,3485,3485,0
|
|
20240423,165500,425388245,3485,3485,3485,3485,0
|
|
20240423,165400,425388245,3485,3485,3485,3485,0
|
|
20240423,165300,425388245,3485,3485,3485,3485,0
|
|
20240423,165200,425388245,3485,3485,3485,3485,0
|
|
20240423,165100,425388245,3485,3485,3485,3485,0
|
|
20240423,165000,425388245,3485,3485,3485,3485,0
|
|
20240423,164900,425388245,3485,3485,3485,3485,0
|
|
20240423,164800,425388245,3485,3485,3485,3485,0
|
|
20240423,164700,425388245,3485,3485,3485,3485,0
|
|
20240423,164600,425388245,3485,3485,3485,3485,0
|
|
20240423,164500,425388245,3485,3485,3485,3485,0
|
|
20240423,164400,425388245,3485,3485,3485,3485,0
|
|
20240423,164300,425388245,3485,3485,3485,3485,2439
|
|
20240423,164200,425388245,3485,3485,3485,3485,0
|
|
20240423,164100,425388245,3485,3485,3485,3485,0
|
|
20240423,164000,425388245,3485,3485,3485,3485,0
|
|
20240423,163900,425388245,3485,3485,3485,3485,0
|
|
20240423,163800,425388245,3485,3485,3485,3485,0
|
|
20240423,163700,425388245,3485,3485,3485,3485,0
|
|
20240423,163600,425388245,3485,3485,3485,3485,0
|
|
20240423,163500,425388245,3485,3485,3485,3485,0
|
|
20240423,163400,425388245,3485,3485,3485,3485,0
|
|
20240423,163300,425388245,3485,3485,3485,3485,0
|
|
20240423,163200,425388245,3485,3485,3485,3485,0
|
|
20240423,163100,425388245,3485,3485,3485,3485,0
|
|
20240423,163000,425388245,3485,3485,3485,3485,0
|
|
20240423,162900,425388245,3485,3485,3485,3485,0
|
|
20240423,162800,425388245,3485,3485,3485,3485,0
|
|
20240423,162700,425388245,3485,3485,3485,3485,0
|
|
20240423,162600,425388245,3485,3485,3485,3485,0
|
|
20240423,162500,425388245,3485,3485,3485,3485,0
|
|
20240423,162400,425388245,3485,3485,3485,3485,0
|
|
20240423,162300,425388245,3485,3485,3485,3485,0
|
|
20240423,162200,425388245,3485,3485,3485,3485,0
|
|
20240423,162100,425388245,3485,3485,3485,3485,0
|
|
20240423,162000,425388245,3485,3485,3485,3485,0
|
|
20240423,161900,425388245,3485,3485,3485,3485,0
|
|
20240423,161800,425388245,3485,3485,3485,3485,0
|
|
20240423,161700,425388245,3485,3485,3485,3485,0
|
|
20240423,161600,425388245,3485,3485,3485,3485,0
|
|
20240423,161500,425388245,3485,3485,3485,3485,0
|
|
20240423,161400,425388245,3485,3485,3485,3485,0
|
|
20240423,161300,425388245,3485,3485,3485,3485,2439
|
|
20240423,161200,425388245,3485,3485,3485,3485,0
|
|
20240423,161100,425388245,3485,3485,3485,3485,0
|
|
20240423,161000,425388245,3485,3485,3485,3485,0
|
|
20240423,160900,425388245,3485,3485,3485,3485,0
|
|
20240423,160800,425388245,3485,3485,3485,3485,0
|
|
20240423,160700,425388245,3485,3485,3485,3485,0
|
|
20240423,160600,425388245,3485,3485,3485,3485,0
|
|
20240423,160500,425388245,3485,3485,3485,3485,0
|
|
20240423,160400,425388245,3485,3485,3485,3485,0
|
|
20240423,160300,425388245,3485,3485,3485,3485,0
|
|
20240423,160200,425388245,3485,3485,3485,3485,0
|
|
20240423,160100,425388245,3485,3485,3485,3485,0
|
|
20240423,160000,425388245,3485,3485,3485,3485,0
|
|
20240423,155900,425388245,3485,3485,3485,3485,0
|
|
20240423,155800,425388245,3485,3485,3485,3485,0
|
|
20240423,155700,425388245,3485,3485,3485,3485,0
|
|
20240423,155600,425388245,3485,3485,3485,3485,0
|
|
20240423,155500,425388245,3485,3485,3485,3485,0
|
|
20240423,155400,425388245,3485,3485,3485,3485,0
|
|
20240423,155300,425388245,3485,3485,3485,3485,0
|
|
20240423,155200,425388245,3485,3485,3485,3485,0
|
|
20240423,155100,425388245,3485,3485,3485,3485,0
|
|
20240423,155000,425388245,3485,3485,3485,3485,0
|
|
20240423,154900,425388245,3485,3485,3485,3485,0
|
|
20240423,154800,425388245,3485,3485,3485,3485,0
|
|
20240423,154700,425388245,3485,3485,3485,3485,0
|
|
20240423,154600,425388245,3485,3485,3485,3485,0
|
|
20240423,154500,425388245,3485,3485,3485,3485,0
|
|
20240423,154400,425388245,3485,3485,3485,3485,0
|
|
20240423,154300,425388245,3485,3485,3485,3485,2439
|
|
20240423,154200,425388245,3485,3485,3485,3485,0
|
|
20240423,154100,425388245,3485,3485,3485,3485,0
|
|
20240423,154000,425388245,3485,3485,3485,3485,0
|
|
20240423,153900,425388245,3485,3485,3485,3485,0
|
|
20240423,153800,425388245,3485,3485,3485,3485,0
|
|
20240423,153700,425388245,3485,3485,3485,3485,0
|
|
20240423,153600,425388245,3485,3485,3485,3485,0
|
|
20240423,153500,425388245,3485,3485,3485,3485,0
|
|
20240423,153400,425388245,3485,3485,3485,3485,0
|
|
20240423,153300,425388245,3485,3485,3485,3485,0
|
|
20240423,153200,425388245,3485,3485,3485,3485,0
|
|
20240423,153100,425388245,3485,3485,3485,3485,0
|
|
20240423,153000,425388245,3485,3485,3485,3485,2439
|
|
20240423,152900,416888330,3500,3500,3500,3500,0
|
|
20240423,152800,416888330,3500,3500,3500,3500,0
|
|
20240423,152700,416888330,3500,3500,3500,3500,0
|
|
20240423,152600,416888330,3500,3500,3500,3500,0
|
|
20240423,152500,416888330,3500,3500,3500,3500,0
|
|
20240423,152400,416888330,3500,3500,3500,3500,0
|
|
20240423,152300,416888330,3500,3500,3500,3500,0
|
|
20240423,152200,416888330,3500,3500,3500,3500,0
|
|
20240423,152100,416888330,3500,3500,3500,3500,0
|
|
20240423,152000,416888330,3500,3500,3500,3500,0
|
|
20240423,151900,416888330,3500,3490,3500,3485,147
|
|
20240423,151800,416375120,3490,3490,3490,3490,144
|
|
20240423,151700,415872560,3490,3490,3490,3490,10
|
|
20240423,151600,415837660,3500,3500,3500,3500,10
|
|
20240423,151500,415802660,3500,3495,3500,3495,1149
|
|
20240423,151400,411786895,3500,3500,3500,3500,1
|
|
20240423,151300,411783395,3495,3495,3495,3495,150
|
|
20240423,151200,411259145,3500,3500,3500,3500,552
|
|
20240423,151100,409327145,3495,3495,3495,3495,323
|
|
20240423,151000,408198260,3495,3495,3495,3495,2
|
|
20240423,150900,408191270,3485,3490,3490,3485,712
|
|
20240423,150800,405709490,3490,3485,3490,3485,191
|
|
20240423,150700,405043275,3485,3485,3485,3485,0
|
|
20240423,150600,405043275,3485,3475,3485,3475,1068
|
|
20240423,150500,401327370,3475,3455,3475,3455,1003
|
|
20240423,150400,397841985,3475,3455,3475,3455,1110
|
|
20240423,150300,394005835,3480,3470,3485,3455,75
|
|
20240423,150200,393745695,3470,3485,3490,3460,52890
|
|
20240423,150100,210372040,3485,3510,3520,3485,9898
|
|
20240423,150000,175729785,3520,3510,3520,3505,4
|
|
20240423,145900,175715745,3520,3520,3520,3520,0
|
|
20240423,145800,175715745,3520,3520,3520,3505,13
|
|
20240423,145700,175670090,3520,3505,3520,3505,4
|
|
20240423,145600,175656040,3520,3520,3520,3520,0
|
|
20240423,145500,175656040,3520,3520,3520,3520,21
|
|
20240423,145400,175582120,3505,3525,3525,3505,1064
|
|
20240423,145300,171847475,3510,3510,3510,3510,18
|
|
20240423,145200,171784295,3510,3515,3525,3510,649
|
|
20240423,145100,169504790,3525,3525,3525,3525,0
|
|
20240423,145000,169504790,3525,3525,3525,3525,0
|
|
20240423,144900,169504790,3525,3525,3525,3525,0
|
|
20240423,144800,169504790,3525,3515,3525,3515,35
|
|
20240423,144700,169381735,3525,3525,3525,3525,1
|
|
20240423,144600,169378210,3515,3515,3515,3515,18
|
|
20240423,144500,169314940,3525,3525,3525,3525,0
|
|
20240423,144400,169314940,3525,3525,3525,3525,0
|
|
20240423,144300,169314940,3525,3525,3525,3525,0
|
|
20240423,144200,169314940,3525,3525,3525,3525,0
|
|
20240423,144100,169314940,3525,3525,3525,3525,0
|
|
20240423,144000,169314940,3525,3525,3525,3525,0
|
|
20240423,143900,169314940,3525,3520,3525,3520,27
|
|
20240423,143800,169219770,3525,3525,3525,3525,0
|
|
20240423,143700,169219770,3525,3525,3525,3525,20
|
|
20240423,143600,169149270,3525,3525,3525,3525,0
|
|
20240423,143500,169149270,3525,3525,3525,3525,0
|
|
20240423,143400,169149270,3525,3525,3525,3525,68
|
|
20240423,143300,168909570,3525,3525,3525,3525,0
|
|
20240423,143200,168909570,3525,3525,3525,3525,0
|
|
20240423,143100,168909570,3525,3525,3525,3525,1
|
|
20240423,143000,168906045,3525,3525,3525,3525,1
|
|
20240423,142900,168902520,3520,3515,3520,3515,12
|
|
20240423,142800,168860285,3520,3520,3520,3520,11
|
|
20240423,142700,168821565,3520,3520,3520,3520,1
|
|
20240423,142600,168818045,3520,3520,3520,3520,4
|
|
20240423,142500,168803965,3520,3520,3520,3520,3
|
|
20240423,142400,168793405,3520,3520,3520,3520,1
|
|
20240423,142300,168789885,3520,3520,3520,3520,0
|
|
20240423,142200,168789885,3520,3520,3520,3520,3
|
|
20240423,142100,168779325,3520,3520,3520,3520,7
|
|
20240423,142000,168754685,3520,3520,3520,3520,0
|
|
20240423,141900,168754685,3520,3520,3520,3520,101
|
|
20240423,141800,168399165,3520,3510,3520,3510,15
|
|
20240423,141700,168346505,3520,3520,3520,3520,2
|
|
20240423,141600,168339465,3510,3510,3510,3510,51
|
|
20240423,141500,168160455,3520,3520,3520,3520,2128
|
|
20240423,141400,160669895,3525,3525,3525,3525,0
|
|
20240423,141300,160669895,3525,3525,3525,3525,0
|
|
20240423,141200,160669895,3525,3525,3525,3525,0
|
|
20240423,141100,160669895,3525,3525,3525,3525,0
|
|
20240423,141000,160669895,3525,3525,3525,3525,0
|
|
20240423,140900,160669895,3525,3525,3525,3525,0
|
|
20240423,140800,160669895,3525,3525,3525,3525,0
|
|
20240423,140700,160669895,3525,3525,3525,3525,0
|
|
20240423,140600,160669895,3525,3525,3525,3525,0
|
|
20240423,140500,160669895,3525,3525,3525,3525,0
|
|
20240423,140400,160669895,3525,3525,3525,3525,0
|
|
20240423,140300,160669895,3525,3525,3525,3525,0
|
|
20240423,140200,160669895,3525,3525,3525,3525,0
|
|
20240423,140100,160669895,3525,3525,3525,3525,0
|
|
20240423,140000,160669895,3525,3525,3525,3525,0
|
|
20240423,135900,160669895,3525,3525,3525,3525,2
|
|
20240423,135800,160662845,3520,3520,3520,3520,0
|
|
20240423,135700,160662845,3520,3520,3520,3520,1878
|
|
20240423,135600,154052285,3515,3515,3515,3515,22
|
|
20240423,135500,153974955,3520,3520,3520,3520,25
|
|
20240423,135400,153886955,3515,3515,3515,3515,0
|
|
20240423,135300,153886955,3515,3515,3515,3515,18
|
|
20240423,135200,153823685,3515,3515,3515,3515,3
|
|
20240423,135100,153813140,3515,3515,3515,3515,12
|
|
20240423,135000,153770960,3510,3510,3510,3510,0
|
|
20240423,134900,153770960,3510,3515,3515,3510,300
|
|
20240423,134800,152717910,3515,3515,3515,3515,9
|
|
20240423,134700,152686275,3515,3515,3515,3515,1242
|
|
20240423,134600,148320645,3520,3520,3520,3520,903
|
|
20240423,134500,145142085,3520,3520,3520,3520,129
|
|
20240423,134400,144688005,3525,3525,3525,3525,0
|
|
20240423,134300,144688005,3525,3525,3525,3525,3
|
|
20240423,134200,144677430,3530,3530,3530,3530,0
|
|
20240423,134100,144677430,3530,3530,3530,3530,0
|
|
20240423,134000,144677430,3530,3530,3530,3530,0
|
|
20240423,133900,144677430,3530,3530,3530,3530,0
|
|
20240423,133800,144677430,3530,3530,3530,3530,0
|
|
20240423,133700,144677430,3530,3530,3530,3530,0
|
|
20240423,133600,144677430,3530,3530,3530,3530,0
|
|
20240423,133500,144677430,3530,3530,3530,3530,0
|
|
20240423,133400,144677430,3530,3530,3530,3530,0
|
|
20240423,133300,144677430,3530,3530,3530,3530,0
|
|
20240423,133200,144677430,3530,3530,3530,3530,0
|
|
20240423,133100,144677430,3530,3530,3530,3530,1
|
|
20240423,133000,144673900,3520,3520,3520,3520,0
|
|
20240423,132900,144673900,3520,3520,3520,3520,0
|
|
20240423,132800,144673900,3520,3520,3520,3520,0
|
|
20240423,132700,144673900,3520,3520,3520,3520,0
|
|
20240423,132600,144673900,3520,3520,3520,3520,0
|
|
20240423,132500,144673900,3520,3520,3520,3520,0
|
|
20240423,132400,144673900,3520,3520,3520,3520,0
|
|
20240423,132300,144673900,3520,3520,3520,3520,0
|
|
20240423,132200,144673900,3520,3520,3520,3520,0
|
|
20240423,132100,144673900,3520,3520,3520,3520,0
|
|
20240423,132000,144673900,3520,3520,3520,3520,0
|
|
20240423,131900,144673900,3520,3520,3520,3520,0
|
|
20240423,131800,144673900,3520,3520,3520,3520,0
|
|
20240423,131700,144673900,3520,3520,3520,3520,3
|
|
20240423,131600,144663340,3525,3525,3525,3525,0
|
|
20240423,131500,144663340,3525,3525,3525,3525,0
|
|
20240423,131400,144663340,3525,3530,3530,3525,1232
|
|
20240423,131300,140320200,3540,3540,3540,3540,0
|
|
20240423,131200,140320200,3540,3540,3540,3540,0
|
|
20240423,131100,140320200,3540,3540,3540,3540,0
|
|
20240423,131000,140320200,3540,3540,3540,3540,13
|
|
20240423,130900,140274180,3540,3540,3540,3540,11
|
|
20240423,130800,140235240,3540,3540,3540,3540,290
|
|
20240423,130700,139208640,3540,3540,3540,3540,500
|
|
20240423,130600,137438640,3540,3540,3540,3540,1000
|
|
20240423,130500,133898640,3540,3540,3540,3540,0
|
|
20240423,130400,133898640,3540,3540,3540,3540,0
|
|
20240423,130300,133898640,3540,3540,3540,3540,1
|
|
20240423,130200,133895100,3540,3540,3540,3540,7
|
|
20240423,130100,133870320,3540,3535,3540,3535,1003
|
|
20240423,130000,130319790,3530,3530,3530,3530,0
|
|
20240423,125900,130319790,3530,3530,3530,3530,144
|
|
20240423,125800,129811470,3540,3540,3540,3540,0
|
|
20240423,125700,129811470,3540,3540,3540,3540,0
|
|
20240423,125600,129811470,3540,3540,3540,3540,0
|
|
20240423,125500,129811470,3540,3540,3540,3540,0
|
|
20240423,125400,129811470,3540,3540,3540,3540,0
|
|
20240423,125300,129811470,3540,3540,3540,3540,0
|
|
20240423,125200,129811470,3540,3540,3540,3540,0
|
|
20240423,125100,129811470,3540,3540,3540,3540,0
|
|
20240423,125000,129811470,3540,3530,3540,3530,401
|
|
20240423,124900,128395930,3540,3540,3540,3540,0
|
|
20240423,124800,128395930,3540,3535,3540,3535,2
|
|
20240423,124700,128388855,3540,3540,3540,3540,0
|
|
20240423,124600,128388855,3540,3530,3540,3530,6
|
|
20240423,124500,128367665,3545,3535,3545,3535,36
|
|
20240423,124400,128240375,3530,3530,3530,3530,448
|
|
20240423,124300,126658935,3530,3535,3540,3525,946
|
|
20240423,124200,123323345,3545,3530,3545,3530,69
|
|
20240423,124100,123079665,3530,3530,3530,3530,1
|
|
20240423,124000,123076135,3530,3530,3530,3530,0
|
|
20240423,123900,123076135,3530,3530,3530,3530,0
|
|
20240423,123800,123076135,3530,3530,3530,3530,0
|
|
20240423,123700,123076135,3530,3530,3530,3530,0
|
|
20240423,123600,123076135,3530,3530,3530,3530,0
|
|
20240423,123500,123076135,3530,3530,3530,3530,1
|
|
20240423,123400,123072605,3530,3530,3530,3530,0
|
|
20240423,123300,123072605,3530,3530,3530,3530,0
|
|
20240423,123200,123072605,3530,3530,3530,3530,0
|
|
20240423,123100,123072605,3530,3530,3530,3530,0
|
|
20240423,123000,123072605,3530,3530,3530,3530,3
|
|
20240423,122900,123062015,3535,3535,3535,3535,0
|
|
20240423,122800,123062015,3535,3535,3535,3535,0
|
|
20240423,122700,123062015,3535,3535,3535,3535,0
|
|
20240423,122600,123062015,3535,3535,3535,3535,0
|
|
20240423,122500,123062015,3535,3535,3535,3535,0
|
|
20240423,122400,123062015,3535,3535,3535,3535,6
|
|
20240423,122300,123040805,3545,3535,3545,3535,17
|
|
20240423,122200,122980550,3545,3530,3545,3530,157
|
|
20240423,122100,122424865,3525,3525,3525,3525,0
|
|
20240423,122000,122424865,3525,3525,3525,3525,0
|
|
20240423,121900,122424865,3525,3530,3530,3525,566
|
|
20240423,121800,120427985,3525,3525,3525,3525,1
|
|
20240423,121700,120424460,3525,3525,3525,3525,0
|
|
20240423,121600,120424460,3525,3525,3525,3525,0
|
|
20240423,121500,120424460,3525,3525,3525,3525,7
|
|
20240423,121400,120399785,3520,3520,3520,3520,20
|
|
20240423,121300,120329385,3520,3520,3520,3520,784
|
|
20240423,121200,117569705,3520,3520,3520,3520,0
|
|
20240423,121100,117569705,3520,3515,3520,3510,18
|
|
20240423,121000,117506430,3515,3515,3515,3515,30
|
|
20240423,120900,117400980,3520,3520,3520,3520,0
|
|
20240423,120800,117400980,3520,3520,3520,3520,0
|
|
20240423,120700,117400980,3520,3520,3520,3520,0
|
|
20240423,120600,117400980,3520,3520,3520,3520,0
|
|
20240423,120500,117400980,3520,3520,3520,3520,0
|
|
20240423,120400,117400980,3520,3520,3520,3520,0
|
|
20240423,120300,117400980,3520,3520,3520,3520,2
|
|
20240423,120200,117393940,3520,3520,3520,3520,0
|
|
20240423,120100,117393940,3520,3520,3520,3515,1680
|
|
20240423,120000,111485575,3520,3520,3520,3520,0
|
|
20240423,115900,111485575,3520,3520,3520,3520,0
|
|
20240423,115800,111485575,3520,3520,3520,3520,272
|
|
20240423,115700,110528135,3520,3520,3520,3520,23
|
|
20240423,115600,110447175,3520,3520,3520,3520,0
|
|
20240423,115500,110447175,3520,3520,3520,3520,3
|
|
20240423,115400,110436615,3520,3520,3520,3520,0
|
|
20240423,115300,110436615,3520,3520,3520,3520,0
|
|
20240423,115200,110436615,3520,3520,3520,3520,1
|
|
20240423,115100,110433095,3515,3515,3515,3515,0
|
|
20240423,115000,110433095,3515,3520,3520,3515,33
|
|
20240423,114900,110316990,3525,3525,3525,3525,0
|
|
20240423,114800,110316990,3525,3525,3525,3525,0
|
|
20240423,114700,110316990,3525,3525,3525,3525,0
|
|
20240423,114600,110316990,3525,3525,3525,3525,0
|
|
20240423,114500,110316990,3525,3525,3525,3525,1
|
|
20240423,114400,110313465,3520,3520,3520,3520,0
|
|
20240423,114300,110313465,3520,3520,3520,3520,0
|
|
20240423,114200,110313465,3520,3520,3520,3515,235
|
|
20240423,114100,109486900,3520,3520,3520,3520,0
|
|
20240423,114000,109486900,3520,3520,3520,3520,5
|
|
20240423,113900,109469300,3520,3520,3520,3520,101
|
|
20240423,113800,109113780,3520,3520,3520,3520,0
|
|
20240423,113700,109113780,3520,3520,3520,3520,0
|
|
20240423,113600,109113780,3520,3520,3520,3520,0
|
|
20240423,113500,109113780,3520,3520,3520,3520,151
|
|
20240423,113400,108582260,3520,3525,3530,3520,154
|
|
20240423,113300,108038870,3525,3525,3525,3525,0
|
|
20240423,113200,108038870,3525,3525,3525,3525,11
|
|
20240423,113100,108000095,3525,3525,3525,3525,1
|
|
20240423,113000,107996570,3530,3525,3530,3525,161
|
|
20240423,112900,107428940,3525,3525,3525,3525,20
|
|
20240423,112800,107358440,3525,3525,3525,3525,100
|
|
20240423,112700,107005940,3525,3525,3525,3525,0
|
|
20240423,112600,107005940,3525,3525,3525,3525,0
|
|
20240423,112500,107005940,3525,3525,3525,3525,0
|
|
20240423,112400,107005940,3525,3525,3525,3525,0
|
|
20240423,112300,107005940,3525,3525,3525,3525,0
|
|
20240423,112200,107005940,3525,3520,3525,3520,30
|
|
20240423,112100,106900200,3525,3525,3525,3525,0
|
|
20240423,112000,106900200,3525,3520,3525,3520,66
|
|
20240423,111900,106667865,3515,3515,3515,3515,781
|
|
20240423,111800,103922650,3515,3515,3515,3515,0
|
|
20240423,111700,103922650,3515,3515,3515,3515,5
|
|
20240423,111600,103905075,3515,3515,3515,3515,0
|
|
20240423,111500,103905075,3515,3515,3515,3515,0
|
|
20240423,111400,103905075,3515,3515,3515,3515,12
|
|
20240423,111300,103862895,3520,3520,3520,3520,1
|
|
20240423,111200,103859375,3520,3520,3520,3520,0
|
|
20240423,111100,103859375,3520,3515,3520,3515,5
|
|
20240423,111000,103841795,3520,3520,3520,3520,32
|
|
20240423,110900,103729155,3520,3520,3520,3520,0
|
|
20240423,110800,103729155,3520,3520,3520,3520,0
|
|
20240423,110700,103729155,3520,3520,3520,3520,0
|
|
20240423,110600,103729155,3520,3520,3520,3520,3
|
|
20240423,110500,103718595,3520,3520,3520,3520,2
|
|
20240423,110400,103711555,3525,3520,3525,3520,13
|
|
20240423,110300,103665765,3520,3520,3520,3520,98
|
|
20240423,110200,103320805,3510,3510,3510,3510,0
|
|
20240423,110100,103320805,3510,3510,3510,3510,308
|
|
20240423,110000,102239725,3510,3510,3510,3510,0
|
|
20240423,105900,102239725,3510,3510,3510,3510,1000
|
|
20240423,105800,98729725,3510,3510,3510,3510,0
|
|
20240423,105700,98729725,3510,3510,3510,3510,0
|
|
20240423,105600,98729725,3510,3510,3510,3510,200
|
|
20240423,105500,98027725,3510,3520,3520,3510,51
|
|
20240423,105400,97848705,3520,3520,3520,3520,5
|
|
20240423,105300,97831105,3520,3510,3520,3510,2
|
|
20240423,105200,97824075,3510,3510,3510,3510,596
|
|
20240423,105100,95732115,3520,3520,3520,3510,882
|
|
20240423,105000,92631930,3530,3530,3530,3520,1714
|
|
20240423,104900,86591500,3540,3540,3540,3540,0
|
|
20240423,104800,86591500,3540,3540,3540,3540,340
|
|
20240423,104700,85387900,3540,3540,3540,3540,5
|
|
20240423,104600,85370200,3540,3540,3540,3540,0
|
|
20240423,104500,85370200,3540,3540,3540,3540,0
|
|
20240423,104400,85370200,3540,3540,3540,3540,0
|
|
20240423,104300,85370200,3540,3540,3540,3540,0
|
|
20240423,104200,85370200,3540,3540,3540,3540,0
|
|
20240423,104100,85370200,3540,3540,3540,3540,0
|
|
20240423,104000,85370200,3540,3540,3540,3540,1
|
|
20240423,103900,85366660,3530,3530,3530,3530,9
|
|
20240423,103800,85334890,3540,3530,3540,3530,20
|
|
20240423,103700,85264190,3530,3535,3535,3530,367
|
|
20240423,103600,83968675,3535,3535,3535,3535,0
|
|
20240423,103500,83968675,3535,3535,3535,3535,0
|
|
20240423,103400,83968675,3535,3535,3535,3535,4
|
|
20240423,103300,83954535,3540,3540,3540,3540,0
|
|
20240423,103200,83954535,3540,3540,3540,3540,1
|
|
20240423,103100,83950995,3545,3540,3545,3540,6
|
|
20240423,103000,83929745,3545,3545,3545,3545,0
|
|
20240423,102900,83929745,3545,3540,3545,3540,36
|
|
20240423,102800,83802300,3540,3540,3540,3540,101
|
|
20240423,102700,83444760,3545,3540,3545,3540,6
|
|
20240423,102600,83423515,3540,3540,3540,3540,35
|
|
20240423,102500,83299615,3540,3540,3540,3540,0
|
|
20240423,102400,83299615,3540,3540,3540,3540,100
|
|
20240423,102300,82945615,3540,3540,3540,3540,1
|
|
20240423,102200,82942075,3535,3535,3535,3535,0
|
|
20240423,102100,82942075,3535,3535,3535,3535,283
|
|
20240423,102000,81941670,3535,3535,3535,3535,0
|
|
20240423,101900,81941670,3535,3535,3535,3535,50
|
|
20240423,101800,81764920,3535,3535,3535,3535,0
|
|
20240423,101700,81764920,3535,3535,3535,3535,0
|
|
20240423,101600,81764920,3535,3535,3535,3535,74
|
|
20240423,101500,81503330,3535,3535,3535,3530,340
|
|
20240423,101400,80302470,3530,3530,3530,3530,15
|
|
20240423,101300,80249520,3530,3530,3530,3525,31
|
|
20240423,101200,80140190,3530,3530,3530,3530,0
|
|
20240423,101100,80140190,3530,3535,3550,3530,608
|
|
20240423,101000,77991410,3530,3530,3530,3530,0
|
|
20240423,100900,77991410,3530,3530,3530,3530,3
|
|
20240423,100800,77980820,3535,3535,3535,3535,0
|
|
20240423,100700,77980820,3535,3530,3535,3530,562
|
|
20240423,100600,75994585,3540,3530,3540,3530,1053
|
|
20240423,100500,72277485,3540,3540,3540,3540,0
|
|
20240423,100400,72277485,3540,3540,3540,3540,847
|
|
20240423,100300,69279105,3540,3540,3540,3540,1
|
|
20240423,100200,69275565,3535,3535,3535,3535,480
|
|
20240423,100100,67578765,3540,3540,3540,3540,45
|
|
20240423,100000,67419465,3540,3540,3540,3540,0
|
|
20240423,095900,67419465,3540,3540,3540,3540,215
|
|
20240423,095800,66658365,3545,3545,3545,3545,5
|
|
20240423,095700,66640640,3545,3545,3545,3545,10
|
|
20240423,095600,66605190,3545,3545,3545,3545,10
|
|
20240423,095500,66569740,3545,3545,3545,3545,2
|
|
20240423,095400,66562650,3540,3540,3540,3540,0
|
|
20240423,095300,66562650,3540,3540,3540,3540,0
|
|
20240423,095200,66562650,3540,3540,3540,3540,0
|
|
20240423,095100,66562650,3540,3540,3540,3540,0
|
|
20240423,095000,66562650,3540,3540,3540,3540,400
|
|
20240423,094900,65146650,3540,3540,3540,3540,30
|
|
20240423,094800,65040450,3535,3535,3535,3535,0
|
|
20240423,094700,65040450,3535,3530,3535,3530,83
|
|
20240423,094600,64747085,3530,3530,3530,3530,0
|
|
20240423,094500,64747085,3530,3530,3530,3530,9
|
|
20240423,094400,64715315,3530,3530,3530,3530,0
|
|
20240423,094300,64715315,3530,3530,3530,3530,0
|
|
20240423,094200,64715315,3530,3535,3535,3530,9
|
|
20240423,094100,64683530,3535,3535,3535,3535,0
|
|
20240423,094000,64683530,3535,3535,3535,3535,0
|
|
20240423,093900,64683530,3535,3540,3540,3535,1419
|
|
20240423,093800,59664865,3545,3545,3545,3540,493
|
|
20240423,093700,57919555,3540,3540,3540,3540,25
|
|
20240423,093600,57831055,3540,3540,3540,3540,262
|
|
20240423,093500,56903575,3540,3540,3540,3540,0
|
|
20240423,093400,56903575,3540,3540,3540,3540,831
|
|
20240423,093300,53961835,3545,3545,3545,3545,283
|
|
20240423,093200,52958600,3550,3550,3550,3550,3
|
|
20240423,093100,52947950,3550,3555,3555,3550,1255
|
|
20240423,093000,48492200,3555,3555,3555,3555,1148
|
|
20240423,092900,44411060,3560,3560,3560,3560,0
|
|
20240423,092800,44411060,3560,3560,3560,3560,0
|
|
20240423,092700,44411060,3560,3560,3560,3560,10
|
|
20240423,092600,44375460,3560,3560,3560,3560,1
|
|
20240423,092500,44371900,3555,3560,3560,3555,200
|
|
20240423,092400,43659905,3560,3560,3565,3560,549
|
|
20240423,092300,41705460,3560,3560,3560,3560,104
|
|
20240423,092200,41335220,3560,3560,3560,3560,72
|
|
20240423,092100,41078900,3560,3560,3560,3560,0
|
|
20240423,092000,41078900,3560,3560,3560,3560,0
|
|
20240423,091900,41078900,3560,3560,3560,3560,0
|
|
20240423,091800,41078900,3560,3560,3560,3560,1003
|
|
20240423,091700,37508220,3560,3560,3560,3560,587
|
|
20240423,091600,35418500,3555,3555,3555,3555,0
|
|
20240423,091500,35418500,3555,3555,3555,3555,25
|
|
20240423,091400,35329625,3555,3555,3555,3555,447
|
|
20240423,091300,33740540,3550,3565,3565,3550,1010
|
|
20240423,091200,30148600,3560,3560,3560,3550,1498
|
|
20240423,091100,24822420,3565,3565,3565,3565,15
|
|
20240423,091000,24768945,3570,3570,3570,3570,0
|
|
20240423,090900,24768945,3570,3570,3570,3565,313
|
|
20240423,090800,23651540,3575,3570,3575,3560,464
|
|
20240423,090700,21995155,3570,3560,3570,3560,2211
|
|
20240423,090600,14120155,3560,3560,3560,3560,0
|
|
20240423,090500,14120155,3560,3570,3575,3560,1332
|
|
20240423,090400,9366105,3570,3560,3570,3560,187
|
|
20240423,090300,8698595,3560,3560,3560,3560,203
|
|
20240423,090200,7975915,3560,3565,3565,3560,372
|
|
20240423,090100,6651335,3565,3550,3565,3550,475
|
|
20240423,090000,4962010,3550,3545,3550,3545,1399
|