589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184600,97825720,4460,4460,4460,4460,193
|
|
20240409,184500,97825720,4460,4460,4460,4460,0
|
|
20240409,184400,97825720,4460,4460,4460,4460,0
|
|
20240409,184300,97825720,4460,4460,4460,4460,0
|
|
20240409,184200,97825720,4460,4460,4460,4460,0
|
|
20240409,184100,97825720,4460,4460,4460,4460,0
|
|
20240409,184000,97825720,4460,4460,4460,4460,0
|
|
20240409,183900,97825720,4460,4460,4460,4460,0
|
|
20240409,183800,97825720,4460,4460,4460,4460,0
|
|
20240409,183700,97825720,4460,4460,4460,4460,0
|
|
20240409,183600,97825720,4460,4460,4460,4460,0
|
|
20240409,183500,97825720,4460,4460,4460,4460,0
|
|
20240409,183400,97825720,4460,4460,4460,4460,0
|
|
20240409,183300,97825720,4460,4460,4460,4460,0
|
|
20240409,183200,97825720,4460,4460,4460,4460,0
|
|
20240409,183100,97825720,4460,4460,4460,4460,0
|
|
20240409,183000,97825720,4460,4460,4460,4460,0
|
|
20240409,182900,97825720,4460,4460,4460,4460,0
|
|
20240409,182800,97825720,4460,4460,4460,4460,0
|
|
20240409,182700,97825720,4460,4460,4460,4460,0
|
|
20240409,182600,97825720,4460,4460,4460,4460,0
|
|
20240409,182500,97825720,4460,4460,4460,4460,0
|
|
20240409,182400,97825720,4460,4460,4460,4460,0
|
|
20240409,182300,97825720,4460,4460,4460,4460,0
|
|
20240409,182200,97825720,4460,4460,4460,4460,0
|
|
20240409,182100,97825720,4460,4460,4460,4460,0
|
|
20240409,182000,97825720,4460,4460,4460,4460,0
|
|
20240409,181900,97825720,4460,4460,4460,4460,0
|
|
20240409,181800,97825720,4460,4460,4460,4460,0
|
|
20240409,181700,97825720,4460,4460,4460,4460,0
|
|
20240409,181600,97825720,4460,4460,4460,4460,193
|
|
20240409,181500,97825720,4460,4460,4460,4460,0
|
|
20240409,181400,97825720,4460,4460,4460,4460,0
|
|
20240409,181300,97825720,4460,4460,4460,4460,0
|
|
20240409,181200,97825720,4460,4460,4460,4460,0
|
|
20240409,181100,97825720,4460,4460,4460,4460,0
|
|
20240409,181000,97825720,4460,4460,4460,4460,0
|
|
20240409,180900,97825720,4460,4460,4460,4460,0
|
|
20240409,180800,97825720,4460,4460,4460,4460,0
|
|
20240409,180700,97825720,4460,4460,4460,4460,0
|
|
20240409,180600,97825720,4460,4460,4460,4460,0
|
|
20240409,180500,97825720,4460,4460,4460,4460,0
|
|
20240409,180400,97825720,4460,4460,4460,4460,0
|
|
20240409,180300,97825720,4460,4460,4460,4460,0
|
|
20240409,180200,97825720,4460,4460,4460,4460,0
|
|
20240409,180100,97825720,4460,4460,4460,4460,0
|
|
20240409,180000,97825720,4460,4460,4460,4460,0
|
|
20240409,175900,97825720,4460,4460,4460,4460,0
|
|
20240409,175800,97825720,4460,4460,4460,4460,0
|
|
20240409,175700,97825720,4460,4460,4460,4460,0
|
|
20240409,175600,97825720,4460,4460,4460,4460,0
|
|
20240409,175500,97825720,4460,4460,4460,4460,0
|
|
20240409,175400,97825720,4460,4460,4460,4460,0
|
|
20240409,175300,97825720,4460,4460,4460,4460,0
|
|
20240409,175200,97825720,4460,4460,4460,4460,0
|
|
20240409,175100,97825720,4460,4460,4460,4460,0
|
|
20240409,175000,97825720,4460,4460,4460,4460,0
|
|
20240409,174900,97825720,4460,4460,4460,4460,0
|
|
20240409,174800,97825720,4460,4460,4460,4460,0
|
|
20240409,174700,97825720,4460,4460,4460,4460,0
|
|
20240409,174600,97825720,4460,4460,4460,4460,193
|
|
20240409,174500,97825720,4460,4460,4460,4460,0
|
|
20240409,174400,97825720,4460,4460,4460,4460,0
|
|
20240409,174300,97825720,4460,4460,4460,4460,0
|
|
20240409,174200,97825720,4460,4460,4460,4460,0
|
|
20240409,174100,97825720,4460,4460,4460,4460,0
|
|
20240409,174000,97825720,4460,4460,4460,4460,0
|
|
20240409,173900,97825720,4460,4460,4460,4460,0
|
|
20240409,173800,97825720,4460,4460,4460,4460,0
|
|
20240409,173700,97825720,4460,4460,4460,4460,0
|
|
20240409,173600,97825720,4460,4460,4460,4460,0
|
|
20240409,173500,97825720,4460,4460,4460,4460,0
|
|
20240409,173400,97825720,4460,4460,4460,4460,0
|
|
20240409,173300,97825720,4460,4460,4460,4460,0
|
|
20240409,173200,97825720,4460,4460,4460,4460,0
|
|
20240409,173100,97825720,4460,4460,4460,4460,0
|
|
20240409,173000,97825720,4460,4460,4460,4460,0
|
|
20240409,172900,97825720,4460,4460,4460,4460,0
|
|
20240409,172800,97825720,4460,4460,4460,4460,0
|
|
20240409,172700,97825720,4460,4460,4460,4460,0
|
|
20240409,172600,97825720,4460,4460,4460,4460,0
|
|
20240409,172500,97825720,4460,4460,4460,4460,0
|
|
20240409,172400,97825720,4460,4460,4460,4460,0
|
|
20240409,172300,97825720,4460,4460,4460,4460,0
|
|
20240409,172200,97825720,4460,4460,4460,4460,0
|
|
20240409,172100,97825720,4460,4460,4460,4460,0
|
|
20240409,172000,97825720,4460,4460,4460,4460,0
|
|
20240409,171900,97825720,4460,4460,4460,4460,0
|
|
20240409,171800,97825720,4460,4460,4460,4460,0
|
|
20240409,171700,97825720,4460,4460,4460,4460,0
|
|
20240409,171600,97825720,4460,4460,4460,4460,193
|
|
20240409,171500,97825720,4460,4460,4460,4460,0
|
|
20240409,171400,97825720,4460,4460,4460,4460,0
|
|
20240409,171300,97825720,4460,4460,4460,4460,0
|
|
20240409,171200,97825720,4460,4460,4460,4460,0
|
|
20240409,171100,97825720,4460,4460,4460,4460,0
|
|
20240409,171000,97825720,4460,4460,4460,4460,0
|
|
20240409,170900,97825720,4460,4460,4460,4460,0
|
|
20240409,170800,97825720,4460,4460,4460,4460,0
|
|
20240409,170700,97825720,4460,4460,4460,4460,0
|
|
20240409,170600,97825720,4460,4460,4460,4460,0
|
|
20240409,170500,97825720,4460,4460,4460,4460,0
|
|
20240409,170400,97825720,4460,4460,4460,4460,0
|
|
20240409,170300,97825720,4460,4460,4460,4460,0
|
|
20240409,170200,97825720,4460,4460,4460,4460,0
|
|
20240409,170100,97825720,4460,4460,4460,4460,0
|
|
20240409,170000,97825720,4460,4460,4460,4460,0
|
|
20240409,165900,97825720,4460,4460,4460,4460,0
|
|
20240409,165800,97825720,4460,4460,4460,4460,0
|
|
20240409,165700,97825720,4460,4460,4460,4460,0
|
|
20240409,165600,97825720,4460,4460,4460,4460,0
|
|
20240409,165500,97825720,4460,4460,4460,4460,0
|
|
20240409,165400,97825720,4460,4460,4460,4460,0
|
|
20240409,165300,97825720,4460,4460,4460,4460,0
|
|
20240409,165200,97825720,4460,4460,4460,4460,0
|
|
20240409,165100,97825720,4460,4460,4460,4460,0
|
|
20240409,165000,97825720,4460,4460,4460,4460,0
|
|
20240409,164900,97825720,4460,4460,4460,4460,0
|
|
20240409,164800,97825720,4460,4460,4460,4460,0
|
|
20240409,164700,97825720,4460,4460,4460,4460,0
|
|
20240409,164600,97825720,4460,4460,4460,4460,193
|
|
20240409,164500,97825720,4460,4460,4460,4460,0
|
|
20240409,164400,97825720,4460,4460,4460,4460,0
|
|
20240409,164300,97825720,4460,4460,4460,4460,0
|
|
20240409,164200,97825720,4460,4460,4460,4460,0
|
|
20240409,164100,97825720,4460,4460,4460,4460,0
|
|
20240409,164000,97825720,4460,4460,4460,4460,0
|
|
20240409,163900,97825720,4460,4460,4460,4460,0
|
|
20240409,163800,97825720,4460,4460,4460,4460,0
|
|
20240409,163700,97825720,4460,4460,4460,4460,0
|
|
20240409,163600,97825720,4460,4460,4460,4460,0
|
|
20240409,163500,97825720,4460,4460,4460,4460,0
|
|
20240409,163400,97825720,4460,4460,4460,4460,0
|
|
20240409,163300,97825720,4460,4460,4460,4460,0
|
|
20240409,163200,97825720,4460,4460,4460,4460,0
|
|
20240409,163100,97825720,4460,4460,4460,4460,0
|
|
20240409,163000,97825720,4460,4460,4460,4460,0
|
|
20240409,162900,97825720,4460,4460,4460,4460,0
|
|
20240409,162800,97825720,4460,4460,4460,4460,0
|
|
20240409,162700,97825720,4460,4460,4460,4460,0
|
|
20240409,162600,97825720,4460,4460,4460,4460,0
|
|
20240409,162500,97825720,4460,4460,4460,4460,0
|
|
20240409,162400,97825720,4460,4460,4460,4460,0
|
|
20240409,162300,97825720,4460,4460,4460,4460,0
|
|
20240409,162200,97825720,4460,4460,4460,4460,0
|
|
20240409,162100,97825720,4460,4460,4460,4460,0
|
|
20240409,162000,97825720,4460,4460,4460,4460,0
|
|
20240409,161900,97825720,4460,4460,4460,4460,0
|
|
20240409,161800,97825720,4460,4460,4460,4460,0
|
|
20240409,161700,97825720,4460,4460,4460,4460,0
|
|
20240409,161600,97825720,4460,4460,4460,4460,193
|
|
20240409,161500,97825720,4460,4460,4460,4460,0
|
|
20240409,161400,97825720,4460,4460,4460,4460,0
|
|
20240409,161300,97825720,4460,4460,4460,4460,0
|
|
20240409,161200,97825720,4460,4460,4460,4460,0
|
|
20240409,161100,97825720,4460,4460,4460,4460,0
|
|
20240409,161000,97825720,4460,4460,4460,4460,0
|
|
20240409,160900,97825720,4460,4460,4460,4460,0
|
|
20240409,160800,97825720,4460,4460,4460,4460,0
|
|
20240409,160700,97825720,4460,4460,4460,4460,0
|
|
20240409,160600,97825720,4460,4460,4460,4460,0
|
|
20240409,160500,97825720,4460,4460,4460,4460,0
|
|
20240409,160400,97825720,4460,4460,4460,4460,0
|
|
20240409,160300,97825720,4460,4460,4460,4460,0
|
|
20240409,160200,97825720,4460,4460,4460,4460,0
|
|
20240409,160100,97825720,4460,4460,4460,4460,0
|
|
20240409,160000,97825720,4460,4460,4460,4460,0
|
|
20240409,155900,97825720,4460,4460,4460,4460,0
|
|
20240409,155800,97825720,4460,4460,4460,4460,0
|
|
20240409,155700,97825720,4460,4460,4460,4460,0
|
|
20240409,155600,97825720,4460,4460,4460,4460,0
|
|
20240409,155500,97825720,4460,4460,4460,4460,0
|
|
20240409,155400,97825720,4460,4460,4460,4460,0
|
|
20240409,155300,97825720,4460,4460,4460,4460,0
|
|
20240409,155200,97825720,4460,4460,4460,4460,0
|
|
20240409,155100,97825720,4460,4460,4460,4460,0
|
|
20240409,155000,97825720,4460,4460,4460,4460,0
|
|
20240409,154900,97825720,4460,4460,4460,4460,0
|
|
20240409,154800,97825720,4460,4460,4460,4460,0
|
|
20240409,154700,97825720,4460,4460,4460,4460,0
|
|
20240409,154600,97825720,4460,4460,4460,4460,193
|
|
20240409,154500,97825720,4460,4460,4460,4460,0
|
|
20240409,154400,97825720,4460,4460,4460,4460,0
|
|
20240409,154300,97825720,4460,4460,4460,4460,0
|
|
20240409,154200,97825720,4460,4460,4460,4460,0
|
|
20240409,154100,97825720,4460,4460,4460,4460,0
|
|
20240409,154000,97825720,4460,4460,4460,4460,0
|
|
20240409,153900,97825720,4460,4460,4460,4460,0
|
|
20240409,153800,97825720,4460,4460,4460,4460,0
|
|
20240409,153700,97825720,4460,4460,4460,4460,0
|
|
20240409,153600,97825720,4460,4460,4460,4460,0
|
|
20240409,153500,97825720,4460,4460,4460,4460,0
|
|
20240409,153400,97825720,4460,4460,4460,4460,0
|
|
20240409,153300,97825720,4460,4460,4460,4460,0
|
|
20240409,153200,97825720,4460,4460,4460,4460,0
|
|
20240409,153100,97825720,4460,4460,4460,4460,0
|
|
20240409,153000,97825720,4460,4460,4460,4460,193
|
|
20240409,152900,96964940,4450,4450,4450,4450,0
|
|
20240409,152800,96964940,4450,4450,4450,4450,0
|
|
20240409,152700,96964940,4450,4450,4450,4450,0
|
|
20240409,152600,96964940,4450,4450,4450,4450,0
|
|
20240409,152500,96964940,4450,4450,4450,4450,0
|
|
20240409,152400,96964940,4450,4450,4450,4450,0
|
|
20240409,152300,96964940,4450,4450,4450,4450,0
|
|
20240409,152200,96964940,4450,4450,4450,4450,0
|
|
20240409,152100,96964940,4450,4450,4450,4450,0
|
|
20240409,152000,96964940,4450,4450,4450,4450,0
|
|
20240409,151900,96964940,4450,4450,4450,4450,47
|
|
20240409,151800,96755790,4450,4450,4450,4450,60
|
|
20240409,151700,96488790,4450,4450,4450,4450,0
|
|
20240409,151600,96488790,4450,4450,4450,4450,0
|
|
20240409,151500,96488790,4450,4450,4450,4450,0
|
|
20240409,151400,96488790,4450,4450,4450,4450,0
|
|
20240409,151300,96488790,4450,4450,4450,4450,0
|
|
20240409,151200,96488790,4450,4450,4450,4450,0
|
|
20240409,151100,96488790,4450,4450,4450,4450,0
|
|
20240409,151000,96488790,4450,4450,4450,4450,0
|
|
20240409,150900,96488790,4450,4450,4450,4450,273
|
|
20240409,150800,95273940,4450,4450,4450,4450,0
|
|
20240409,150700,95273940,4450,4450,4450,4450,0
|
|
20240409,150600,95273940,4450,4450,4450,4450,0
|
|
20240409,150500,95273940,4450,4450,4450,4450,0
|
|
20240409,150400,95273940,4450,4450,4450,4450,0
|
|
20240409,150300,95273940,4450,4450,4450,4450,0
|
|
20240409,150200,95273940,4450,4450,4450,4450,0
|
|
20240409,150100,95273940,4450,4445,4450,4445,30
|
|
20240409,150000,95140555,4445,4445,4445,4445,0
|
|
20240409,145900,95140555,4445,4445,4445,4445,10
|
|
20240409,145800,95096105,4445,4445,4445,4445,0
|
|
20240409,145700,95096105,4445,4445,4445,4445,1
|
|
20240409,145600,95091660,4405,4405,4405,4405,0
|
|
20240409,145500,95091660,4405,4405,4405,4405,1
|
|
20240409,145400,95087255,4395,4395,4395,4395,0
|
|
20240409,145300,95087255,4395,4395,4395,4395,0
|
|
20240409,145200,95087255,4395,4395,4395,4395,0
|
|
20240409,145100,95087255,4395,4395,4395,4395,0
|
|
20240409,145000,95087255,4395,4395,4395,4395,0
|
|
20240409,144900,95087255,4395,4395,4395,4395,0
|
|
20240409,144800,95087255,4395,4395,4395,4395,0
|
|
20240409,144700,95087255,4395,4405,4405,4395,300
|
|
20240409,144600,93767820,4400,4400,4400,4400,0
|
|
20240409,144500,93767820,4400,4400,4400,4400,325
|
|
20240409,144400,92337820,4400,4400,4400,4400,0
|
|
20240409,144300,92337820,4400,4400,4400,4400,0
|
|
20240409,144200,92337820,4400,4400,4400,4400,0
|
|
20240409,144100,92337820,4400,4400,4400,4400,0
|
|
20240409,144000,92337820,4400,4400,4400,4400,52
|
|
20240409,143900,92109020,4400,4400,4400,4400,0
|
|
20240409,143800,92109020,4400,4400,4400,4400,0
|
|
20240409,143700,92109020,4400,4400,4400,4400,0
|
|
20240409,143600,92109020,4400,4400,4400,4400,15
|
|
20240409,143500,92043020,4400,4400,4400,4400,5
|
|
20240409,143400,92021020,4400,4400,4400,4400,5
|
|
20240409,143300,91999020,4400,4400,4400,4400,0
|
|
20240409,143200,91999020,4400,4400,4400,4400,0
|
|
20240409,143100,91999020,4400,4400,4400,4400,0
|
|
20240409,143000,91999020,4400,4400,4400,4400,12
|
|
20240409,142900,91946220,4400,4400,4400,4400,0
|
|
20240409,142800,91946220,4400,4400,4400,4400,20
|
|
20240409,142700,91858220,4395,4395,4395,4395,0
|
|
20240409,142600,91858220,4395,4395,4400,4395,6
|
|
20240409,142500,91831830,4400,4400,4400,4400,0
|
|
20240409,142400,91831830,4400,4400,4400,4400,100
|
|
20240409,142300,91391830,4400,4400,4400,4400,0
|
|
20240409,142200,91391830,4400,4400,4400,4400,0
|
|
20240409,142100,91391830,4400,4400,4400,4400,104
|
|
20240409,142000,90934230,4395,4395,4395,4395,0
|
|
20240409,141900,90934230,4395,4395,4395,4395,140
|
|
20240409,141800,90318930,4395,4415,4415,4395,1782
|
|
20240409,141700,82469000,4430,4430,4430,4430,0
|
|
20240409,141600,82469000,4430,4430,4430,4430,0
|
|
20240409,141500,82469000,4430,4430,4430,4430,0
|
|
20240409,141400,82469000,4430,4430,4430,4430,0
|
|
20240409,141300,82469000,4430,4430,4430,4430,0
|
|
20240409,141200,82469000,4430,4430,4430,4430,0
|
|
20240409,141100,82469000,4430,4430,4430,4430,0
|
|
20240409,141000,82469000,4430,4430,4430,4430,0
|
|
20240409,140900,82469000,4430,4430,4430,4430,0
|
|
20240409,140800,82469000,4430,4430,4430,4430,0
|
|
20240409,140700,82469000,4430,4430,4430,4430,100
|
|
20240409,140600,82026000,4430,4430,4430,4430,107
|
|
20240409,140500,81551990,4430,4430,4430,4430,0
|
|
20240409,140400,81551990,4430,4430,4430,4430,0
|
|
20240409,140300,81551990,4430,4430,4430,4430,0
|
|
20240409,140200,81551990,4430,4430,4430,4430,0
|
|
20240409,140100,81551990,4430,4430,4430,4430,0
|
|
20240409,140000,81551990,4430,4430,4430,4430,11
|
|
20240409,135900,81503260,4410,4410,4410,4410,0
|
|
20240409,135800,81503260,4410,4410,4410,4410,0
|
|
20240409,135700,81503260,4410,4410,4410,4410,0
|
|
20240409,135600,81503260,4410,4410,4410,4410,0
|
|
20240409,135500,81503260,4410,4410,4410,4410,44
|
|
20240409,135400,81309220,4410,4420,4420,4410,1000
|
|
20240409,135300,76896455,4425,4425,4425,4425,0
|
|
20240409,135200,76896455,4425,4425,4425,4425,1
|
|
20240409,135100,76892030,4415,4415,4415,4415,0
|
|
20240409,135000,76892030,4415,4415,4415,4415,0
|
|
20240409,134900,76892030,4415,4415,4415,4415,0
|
|
20240409,134800,76892030,4415,4415,4415,4415,0
|
|
20240409,134700,76892030,4415,4415,4415,4415,0
|
|
20240409,134600,76892030,4415,4415,4415,4415,0
|
|
20240409,134500,76892030,4415,4415,4415,4415,0
|
|
20240409,134400,76892030,4415,4430,4430,4415,1000
|
|
20240409,134300,72469915,4440,4440,4440,4440,0
|
|
20240409,134200,72469915,4440,4440,4440,4440,0
|
|
20240409,134100,72469915,4440,4440,4440,4440,0
|
|
20240409,134000,72469915,4440,4440,4440,4440,0
|
|
20240409,133900,72469915,4440,4440,4440,4440,0
|
|
20240409,133800,72469915,4440,4440,4440,4440,0
|
|
20240409,133700,72469915,4440,4435,4440,4435,80
|
|
20240409,133600,72114905,4435,4435,4435,4435,0
|
|
20240409,133500,72114905,4435,4435,4435,4435,0
|
|
20240409,133400,72114905,4435,4435,4435,4435,0
|
|
20240409,133300,72114905,4435,4435,4435,4435,0
|
|
20240409,133200,72114905,4435,4435,4435,4435,13
|
|
20240409,133100,72057250,4440,4440,4440,4440,0
|
|
20240409,133000,72057250,4440,4440,4440,4440,0
|
|
20240409,132900,72057250,4440,4440,4440,4440,1
|
|
20240409,132800,72052810,4440,4440,4440,4440,0
|
|
20240409,132700,72052810,4440,4440,4440,4440,1
|
|
20240409,132600,72048370,4430,4430,4430,4430,0
|
|
20240409,132500,72048370,4430,4430,4430,4430,0
|
|
20240409,132400,72048370,4430,4430,4430,4430,0
|
|
20240409,132300,72048370,4430,4430,4430,4430,51
|
|
20240409,132200,71822440,4455,4455,4455,4455,0
|
|
20240409,132100,71822440,4455,4455,4455,4455,0
|
|
20240409,132000,71822440,4455,4455,4455,4455,6
|
|
20240409,131900,71795710,4430,4430,4430,4430,0
|
|
20240409,131800,71795710,4430,4430,4430,4430,51
|
|
20240409,131700,71569780,4435,4435,4435,4435,0
|
|
20240409,131600,71569780,4435,4435,4435,4435,0
|
|
20240409,131500,71569780,4435,4435,4435,4435,0
|
|
20240409,131400,71569780,4435,4435,4435,4435,0
|
|
20240409,131300,71569780,4435,4430,4435,4430,277
|
|
20240409,131200,70342435,4435,4435,4435,4435,0
|
|
20240409,131100,70342435,4435,4435,4435,4435,0
|
|
20240409,131000,70342435,4435,4435,4435,4435,0
|
|
20240409,130900,70342435,4435,4435,4435,4435,3
|
|
20240409,130800,70329130,4435,4435,4435,4435,1
|
|
20240409,130700,70324695,4435,4435,4435,4435,0
|
|
20240409,130600,70324695,4435,4435,4435,4435,1
|
|
20240409,130500,70320260,4430,4430,4430,4430,0
|
|
20240409,130400,70320260,4430,4430,4430,4430,51
|
|
20240409,130300,70094330,4430,4430,4430,4430,0
|
|
20240409,130200,70094330,4430,4430,4430,4430,0
|
|
20240409,130100,70094330,4430,4430,4430,4430,0
|
|
20240409,130000,70094330,4430,4430,4430,4430,0
|
|
20240409,125900,70094330,4430,4430,4430,4430,51
|
|
20240409,125800,69868400,4425,4425,4425,4425,0
|
|
20240409,125700,69868400,4425,4425,4425,4425,0
|
|
20240409,125600,69868400,4425,4425,4425,4425,0
|
|
20240409,125500,69868400,4425,4425,4425,4425,0
|
|
20240409,125400,69868400,4425,4425,4425,4425,51
|
|
20240409,125300,69642725,4455,4455,4455,4455,0
|
|
20240409,125200,69642725,4455,4455,4455,4455,0
|
|
20240409,125100,69642725,4455,4455,4455,4455,0
|
|
20240409,125000,69642725,4455,4455,4455,4455,0
|
|
20240409,124900,69642725,4455,4425,4455,4425,63
|
|
20240409,124800,69363590,4460,4460,4460,4460,0
|
|
20240409,124700,69363590,4460,4460,4460,4460,0
|
|
20240409,124600,69363590,4460,4430,4460,4430,32
|
|
20240409,124500,69221140,4430,4430,4430,4430,42
|
|
20240409,124400,69035080,4425,4425,4425,4425,0
|
|
20240409,124300,69035080,4425,4425,4425,4425,0
|
|
20240409,124200,69035080,4425,4430,4430,4425,10
|
|
20240409,124100,68990825,4425,4425,4425,4425,0
|
|
20240409,124000,68990825,4425,4425,4425,4425,51
|
|
20240409,123900,68765150,4425,4425,4425,4425,0
|
|
20240409,123800,68765150,4425,4425,4425,4425,0
|
|
20240409,123700,68765150,4425,4425,4425,4425,0
|
|
20240409,123600,68765150,4425,4425,4425,4425,0
|
|
20240409,123500,68765150,4425,4425,4425,4425,51
|
|
20240409,123400,68539475,4425,4425,4425,4425,0
|
|
20240409,123300,68539475,4425,4425,4425,4425,0
|
|
20240409,123200,68539475,4425,4425,4425,4425,5
|
|
20240409,123100,68517350,4425,4430,4430,4425,64
|
|
20240409,123000,68234020,4430,4430,4430,4430,51
|
|
20240409,122900,68008090,4460,4460,4460,4460,0
|
|
20240409,122800,68008090,4460,4460,4460,4460,13
|
|
20240409,122700,67950110,4430,4430,4430,4430,0
|
|
20240409,122600,67950110,4430,4430,4430,4430,51
|
|
20240409,122500,67724180,4430,4435,4435,4430,130
|
|
20240409,122400,67148015,4460,4440,4460,4440,40
|
|
20240409,122300,66970055,4440,4440,4440,4440,177
|
|
20240409,122200,66184175,4440,4445,4445,4440,44
|
|
20240409,122100,65988600,4440,4440,4440,4440,51
|
|
20240409,122000,65762160,4445,4445,4445,4445,0
|
|
20240409,121900,65762160,4445,4445,4445,4445,7
|
|
20240409,121800,65731045,4445,4445,4445,4445,0
|
|
20240409,121700,65731045,4445,4445,4445,4445,0
|
|
20240409,121600,65731045,4445,4445,4445,4445,1
|
|
20240409,121500,65726600,4440,4440,4440,4440,0
|
|
20240409,121400,65726600,4440,4440,4440,4440,0
|
|
20240409,121300,65726600,4440,4440,4440,4440,0
|
|
20240409,121200,65726600,4440,4440,4440,4440,0
|
|
20240409,121100,65726600,4440,4440,4440,4440,51
|
|
20240409,121000,65500160,4460,4460,4460,4460,0
|
|
20240409,120900,65500160,4460,4460,4460,4460,1
|
|
20240409,120800,65495700,4435,4440,4440,4435,100
|
|
20240409,120700,65052055,4440,4440,4440,4440,51
|
|
20240409,120600,64825615,4435,4435,4435,4435,0
|
|
20240409,120500,64825615,4435,4435,4435,4435,0
|
|
20240409,120400,64825615,4435,4435,4435,4435,0
|
|
20240409,120300,64825615,4435,4435,4435,4435,0
|
|
20240409,120200,64825615,4435,4435,4435,4435,51
|
|
20240409,120100,64599430,4435,4435,4435,4435,0
|
|
20240409,120000,64599430,4435,4435,4435,4435,0
|
|
20240409,115900,64599430,4435,4435,4435,4435,44
|
|
20240409,115800,64404290,4435,4435,4435,4435,0
|
|
20240409,115700,64404290,4435,4435,4435,4435,7
|
|
20240409,115600,64373245,4435,4435,4435,4435,0
|
|
20240409,115500,64373245,4435,4435,4435,4435,0
|
|
20240409,115400,64373245,4435,4435,4435,4435,11
|
|
20240409,115300,64324460,4435,4435,4435,4435,0
|
|
20240409,115200,64324460,4435,4460,4460,4435,97
|
|
20240409,115100,63892840,4460,4460,4460,4460,0
|
|
20240409,115000,63892840,4460,4460,4460,4460,36
|
|
20240409,114900,63732280,4430,4430,4430,4430,0
|
|
20240409,114800,63732280,4430,4435,4435,4430,151
|
|
20240409,114700,63062995,4460,4460,4460,4460,4
|
|
20240409,114600,63045155,4435,4435,4435,4435,0
|
|
20240409,114500,63045155,4435,4435,4435,4435,0
|
|
20240409,114400,63045155,4435,4435,4435,4435,0
|
|
20240409,114300,63045155,4435,4435,4435,4435,51
|
|
20240409,114200,62818970,4460,4460,4460,4460,0
|
|
20240409,114100,62818970,4460,4460,4460,4460,1
|
|
20240409,114000,62814510,4450,4445,4450,4445,72
|
|
20240409,113900,62494240,4440,4440,4440,4440,78
|
|
20240409,113800,62147920,4435,4435,4435,4435,51
|
|
20240409,113700,61921735,4430,4430,4430,4430,0
|
|
20240409,113600,61921735,4430,4430,4430,4430,0
|
|
20240409,113500,61921735,4430,4430,4430,4430,0
|
|
20240409,113400,61921735,4430,4430,4430,4430,0
|
|
20240409,113300,61921735,4430,4430,4430,4430,52
|
|
20240409,113200,61691375,4430,4430,4430,4430,0
|
|
20240409,113100,61691375,4430,4430,4430,4430,1
|
|
20240409,113000,61686945,4440,4440,4440,4440,0
|
|
20240409,112900,61686945,4440,4440,4440,4440,1
|
|
20240409,112800,61682505,4440,4440,4440,4440,0
|
|
20240409,112700,61682505,4440,4440,4440,4440,2
|
|
20240409,112600,61673625,4440,4430,4440,4430,29
|
|
20240409,112500,61544875,4435,4435,4435,4435,2
|
|
20240409,112400,61536005,4440,4440,4450,4435,31
|
|
20240409,112300,61398360,4450,4445,4450,4440,202
|
|
20240409,112200,60501465,4450,4455,4455,4445,348
|
|
20240409,112100,58952845,4455,4455,4455,4455,220
|
|
20240409,112000,57972745,4455,4460,4460,4455,285
|
|
20240409,111900,56701820,4460,4460,4460,4460,52
|
|
20240409,111800,56469900,4460,4460,4460,4460,0
|
|
20240409,111700,56469900,4460,4460,4460,4460,0
|
|
20240409,111600,56469900,4460,4460,4460,4460,0
|
|
20240409,111500,56469900,4460,4460,4460,4460,0
|
|
20240409,111400,56469900,4460,4460,4460,4460,52
|
|
20240409,111300,56237980,4460,4460,4460,4460,0
|
|
20240409,111200,56237980,4460,4460,4460,4460,0
|
|
20240409,111100,56237980,4460,4460,4460,4460,0
|
|
20240409,111000,56237980,4460,4460,4460,4460,52
|
|
20240409,110900,56006060,4465,4460,4465,4460,2
|
|
20240409,110800,55997135,4465,4465,4465,4465,0
|
|
20240409,110700,55997135,4465,4460,4465,4460,4
|
|
20240409,110600,55979285,4465,4465,4465,4465,20
|
|
20240409,110500,55889985,4460,4460,4460,4460,52
|
|
20240409,110400,55658065,4465,4465,4465,4465,0
|
|
20240409,110300,55658065,4465,4465,4465,4465,0
|
|
20240409,110200,55658065,4465,4465,4470,4465,73
|
|
20240409,110100,55332115,4470,4470,4470,4470,10
|
|
20240409,110000,55287415,4470,4475,4495,4470,140
|
|
20240409,105900,54659755,4475,4475,4475,4475,4
|
|
20240409,105800,54641855,4470,4475,4475,4470,102
|
|
20240409,105700,54185905,4475,4475,4475,4475,9
|
|
20240409,105600,54145630,4475,4475,4475,4475,4
|
|
20240409,105500,54127730,4475,4475,4475,4475,1
|
|
20240409,105400,54123255,4470,4470,4470,4470,0
|
|
20240409,105300,54123255,4470,4470,4470,4470,0
|
|
20240409,105200,54123255,4470,4470,4470,4470,0
|
|
20240409,105100,54123255,4470,4470,4470,4470,52
|
|
20240409,105000,53890815,4460,4460,4460,4460,0
|
|
20240409,104900,53890815,4460,4460,4460,4460,0
|
|
20240409,104800,53890815,4460,4460,4460,4460,0
|
|
20240409,104700,53890815,4460,4460,4460,4460,0
|
|
20240409,104600,53890815,4460,4460,4460,4460,52
|
|
20240409,104500,53658895,4495,4495,4495,4495,0
|
|
20240409,104400,53658895,4495,4495,4495,4495,0
|
|
20240409,104300,53658895,4495,4460,4495,4460,50
|
|
20240409,104200,53435475,4460,4460,4460,4460,0
|
|
20240409,104100,53435475,4460,4460,4460,4460,14
|
|
20240409,104000,53373035,4505,4505,4505,4505,0
|
|
20240409,103900,53373035,4505,4505,4505,4505,20
|
|
20240409,103800,53282935,4460,4450,4505,4410,300
|
|
20240409,103700,51952335,4450,4510,4510,4450,3240
|
|
20240409,103600,37428550,4515,4515,4515,4515,11
|
|
20240409,103500,37378885,4510,4510,4510,4510,0
|
|
20240409,103400,37378885,4510,4510,4510,4510,0
|
|
20240409,103300,37378885,4510,4525,4525,4510,204
|
|
20240409,103200,36456700,4525,4525,4525,4525,52
|
|
20240409,103100,36221400,4525,4525,4525,4525,0
|
|
20240409,103000,36221400,4525,4525,4525,4525,0
|
|
20240409,102900,36221400,4525,4525,4525,4525,0
|
|
20240409,102800,36221400,4525,4525,4525,4525,0
|
|
20240409,102700,36221400,4525,4525,4525,4525,52
|
|
20240409,102600,35986100,4525,4525,4525,4525,0
|
|
20240409,102500,35986100,4525,4525,4525,4525,0
|
|
20240409,102400,35986100,4525,4525,4525,4525,25
|
|
20240409,102300,35872975,4520,4520,4520,4520,193
|
|
20240409,102200,35000615,4525,4535,4535,4525,2440
|
|
20240409,102100,23947150,4535,4535,4535,4535,1
|
|
20240409,102000,23942615,4530,4530,4530,4530,0
|
|
20240409,101900,23942615,4530,4530,4530,4530,0
|
|
20240409,101800,23942615,4530,4530,4530,4530,0
|
|
20240409,101700,23942615,4530,4530,4530,4530,52
|
|
20240409,101600,23707055,4530,4530,4530,4530,0
|
|
20240409,101500,23707055,4530,4530,4530,4530,0
|
|
20240409,101400,23707055,4530,4570,4570,4520,2199
|
|
20240409,101300,13745585,4570,4565,4570,4565,417
|
|
20240409,101200,11840790,4570,4570,4570,4570,36
|
|
20240409,101100,11676270,4570,4570,4570,4570,16
|
|
20240409,101000,11603150,4570,4570,4570,4570,98
|
|
20240409,100900,11155290,4575,4570,4575,4570,121
|
|
20240409,100800,10602215,4575,4570,4575,4570,173
|
|
20240409,100700,9811500,4575,4600,4600,4575,65
|
|
20240409,100600,9513950,4600,4575,4600,4575,189
|
|
20240409,100500,8647050,4570,4570,4570,4570,0
|
|
20240409,100400,8647050,4570,4570,4570,4570,0
|
|
20240409,100300,8647050,4570,4615,4615,4570,1173
|
|
20240409,100200,3248905,4620,4620,4620,4620,0
|
|
20240409,100100,3248905,4620,4620,4620,4620,0
|
|
20240409,100000,3248905,4620,4620,4620,4620,0
|
|
20240409,095900,3248905,4620,4620,4620,4620,0
|
|
20240409,095800,3248905,4620,4620,4620,4620,1
|
|
20240409,095700,3244285,4620,4620,4620,4620,5
|
|
20240409,095600,3221185,4620,4620,4620,4620,0
|
|
20240409,095500,3221185,4620,4620,4620,4620,0
|
|
20240409,095400,3221185,4620,4620,4620,4620,0
|
|
20240409,095300,3221185,4620,4620,4620,4620,0
|
|
20240409,095200,3221185,4620,4620,4620,4620,5
|
|
20240409,095100,3198085,4615,4615,4615,4615,18
|
|
20240409,095000,3115015,4615,4615,4615,4615,1
|
|
20240409,094900,3110400,4615,4615,4615,4615,0
|
|
20240409,094800,3110400,4615,4615,4615,4615,0
|
|
20240409,094700,3110400,4615,4615,4615,4615,0
|
|
20240409,094600,3110400,4615,4615,4615,4615,0
|
|
20240409,094500,3110400,4615,4615,4615,4615,0
|
|
20240409,094400,3110400,4615,4615,4615,4615,177
|
|
20240409,094300,2293545,4640,4640,4640,4640,0
|
|
20240409,094200,2293545,4640,4640,4640,4640,2
|
|
20240409,094100,2284265,4645,4645,4645,4645,1
|
|
20240409,094000,2279620,4650,4650,4650,4650,0
|
|
20240409,093900,2279620,4650,4650,4650,4650,0
|
|
20240409,093800,2279620,4650,4650,4650,4650,0
|
|
20240409,093700,2279620,4650,4650,4650,4650,0
|
|
20240409,093600,2279620,4650,4650,4650,4650,0
|
|
20240409,093500,2279620,4650,4650,4650,4650,0
|
|
20240409,093400,2279620,4650,4650,4650,4650,0
|
|
20240409,093300,2279620,4650,4650,4650,4650,0
|
|
20240409,093200,2279620,4650,4650,4650,4650,0
|
|
20240409,093100,2279620,4650,4650,4650,4650,0
|
|
20240409,093000,2279620,4650,4650,4650,4650,0
|
|
20240409,092900,2279620,4650,4650,4650,4650,0
|
|
20240409,092800,2279620,4650,4650,4650,4650,0
|
|
20240409,092700,2279620,4650,4650,4650,4650,5
|
|
20240409,092600,2256370,4650,4650,4650,4650,0
|
|
20240409,092500,2256370,4650,4650,4650,4650,0
|
|
20240409,092400,2256370,4650,4650,4650,4650,3
|
|
20240409,092300,2242420,4655,4655,4655,4655,0
|
|
20240409,092200,2242420,4655,4655,4655,4655,0
|
|
20240409,092100,2242420,4655,4650,4655,4650,200
|
|
20240409,092000,1311715,4670,4670,4670,4670,0
|
|
20240409,091900,1311715,4670,4670,4670,4670,0
|
|
20240409,091800,1311715,4670,4620,4670,4620,6
|
|
20240409,091700,1283945,4670,4670,4670,4670,0
|
|
20240409,091600,1283945,4670,4670,4670,4670,0
|
|
20240409,091500,1283945,4670,4670,4670,4670,1
|
|
20240409,091400,1279275,4625,4625,4625,4625,0
|
|
20240409,091300,1279275,4625,4625,4625,4625,1
|
|
20240409,091200,1274650,4710,4710,4710,4710,0
|
|
20240409,091100,1274650,4710,4665,4710,4665,78
|
|
20240409,091000,910360,4665,4665,4665,4665,0
|
|
20240409,090900,910360,4665,4665,4665,4665,0
|
|
20240409,090800,910360,4665,4665,4665,4665,1
|
|
20240409,090700,905695,4665,4665,4665,4665,0
|
|
20240409,090600,905695,4665,4660,4665,4660,2
|
|
20240409,090500,896370,4655,4645,4655,4645,3
|
|
20240409,090400,882420,4620,4620,4620,4620,191
|
|
20240409,090300,0,4620,4620,4620,4620,0
|
|
20240409,090200,0,4620,4620,4620,4620,0
|
|
20240409,090100,0,4620,4620,4620,4620,0
|
|
20240409,090000,0,4620,4620,4620,4620,0
|