574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183100,130600770,5910,5910,5910,5910,3399
|
|
20240405,183000,130600770,5910,5910,5910,5910,0
|
|
20240405,182900,130600770,5910,5910,5910,5910,0
|
|
20240405,182800,130600770,5910,5910,5910,5910,0
|
|
20240405,182700,130600770,5910,5910,5910,5910,0
|
|
20240405,182600,130600770,5910,5910,5910,5910,0
|
|
20240405,182500,130600770,5910,5910,5910,5910,0
|
|
20240405,182400,130600770,5910,5910,5910,5910,0
|
|
20240405,182300,130600770,5910,5910,5910,5910,0
|
|
20240405,182200,130600770,5910,5910,5910,5910,0
|
|
20240405,182100,130600770,5910,5910,5910,5910,0
|
|
20240405,182000,130600770,5910,5910,5910,5910,0
|
|
20240405,181900,130600770,5910,5910,5910,5910,0
|
|
20240405,181800,130600770,5910,5910,5910,5910,0
|
|
20240405,181700,130600770,5910,5910,5910,5910,0
|
|
20240405,181600,130600770,5910,5910,5910,5910,0
|
|
20240405,181500,130600770,5910,5910,5910,5910,0
|
|
20240405,181400,130600770,5910,5910,5910,5910,0
|
|
20240405,181300,130600770,5910,5910,5910,5910,0
|
|
20240405,181200,130600770,5910,5910,5910,5910,0
|
|
20240405,181100,130600770,5910,5910,5910,5910,0
|
|
20240405,181000,130600770,5910,5910,5910,5910,0
|
|
20240405,180900,130600770,5910,5910,5910,5910,0
|
|
20240405,180800,130600770,5910,5910,5910,5910,0
|
|
20240405,180700,130600770,5910,5910,5910,5910,0
|
|
20240405,180600,130600770,5910,5910,5910,5910,0
|
|
20240405,180500,130600770,5910,5910,5910,5910,0
|
|
20240405,180400,130600770,5910,5910,5910,5910,0
|
|
20240405,180300,130600770,5910,5910,5910,5910,0
|
|
20240405,180200,130600770,5910,5910,5910,5910,0
|
|
20240405,180100,130600770,5910,5910,5910,5910,3399
|
|
20240405,180000,130600770,5910,5910,5910,5910,0
|
|
20240405,175900,130600770,5910,5910,5910,5910,0
|
|
20240405,175800,130600770,5910,5910,5910,5910,0
|
|
20240405,175700,130600770,5910,5910,5910,5910,0
|
|
20240405,175600,130600770,5910,5910,5910,5910,0
|
|
20240405,175500,130600770,5910,5910,5910,5910,0
|
|
20240405,175400,130600770,5910,5910,5910,5910,0
|
|
20240405,175300,130600770,5910,5910,5910,5910,0
|
|
20240405,175200,130600770,5910,5910,5910,5910,0
|
|
20240405,175100,130600770,5910,5910,5910,5910,0
|
|
20240405,175000,130600770,5910,5910,5910,5910,0
|
|
20240405,174900,130600770,5910,5910,5910,5910,0
|
|
20240405,174800,130600770,5910,5910,5910,5910,0
|
|
20240405,174700,130600770,5910,5910,5910,5910,0
|
|
20240405,174600,130600770,5910,5910,5910,5910,0
|
|
20240405,174500,130600770,5910,5910,5910,5910,0
|
|
20240405,174400,130600770,5910,5910,5910,5910,0
|
|
20240405,174300,130600770,5910,5910,5910,5910,0
|
|
20240405,174200,130600770,5910,5910,5910,5910,0
|
|
20240405,174100,130600770,5910,5910,5910,5910,0
|
|
20240405,174000,130600770,5910,5910,5910,5910,0
|
|
20240405,173900,130600770,5910,5910,5910,5910,0
|
|
20240405,173800,130600770,5910,5910,5910,5910,0
|
|
20240405,173700,130600770,5910,5910,5910,5910,0
|
|
20240405,173600,130600770,5910,5910,5910,5910,0
|
|
20240405,173500,130600770,5910,5910,5910,5910,0
|
|
20240405,173400,130600770,5910,5910,5910,5910,0
|
|
20240405,173300,130600770,5910,5910,5910,5910,0
|
|
20240405,173200,130600770,5910,5910,5910,5910,0
|
|
20240405,173100,130600770,5910,5910,5910,5910,3399
|
|
20240405,173000,130600770,5910,5910,5910,5910,0
|
|
20240405,172900,130600770,5910,5910,5910,5910,0
|
|
20240405,172800,130600770,5910,5910,5910,5910,0
|
|
20240405,172700,130600770,5910,5910,5910,5910,0
|
|
20240405,172600,130600770,5910,5910,5910,5910,0
|
|
20240405,172500,130600770,5910,5910,5910,5910,0
|
|
20240405,172400,130600770,5910,5910,5910,5910,0
|
|
20240405,172300,130600770,5910,5910,5910,5910,0
|
|
20240405,172200,130600770,5910,5910,5910,5910,0
|
|
20240405,172100,130600770,5910,5910,5910,5910,0
|
|
20240405,172000,130600770,5910,5910,5910,5910,0
|
|
20240405,171900,130600770,5910,5910,5910,5910,0
|
|
20240405,171800,130600770,5910,5910,5910,5910,0
|
|
20240405,171700,130600770,5910,5910,5910,5910,0
|
|
20240405,171600,130600770,5910,5910,5910,5910,0
|
|
20240405,171500,130600770,5910,5910,5910,5910,0
|
|
20240405,171400,130600770,5910,5910,5910,5910,0
|
|
20240405,171300,130600770,5910,5910,5910,5910,0
|
|
20240405,171200,130600770,5910,5910,5910,5910,0
|
|
20240405,171100,130600770,5910,5910,5910,5910,0
|
|
20240405,171000,130600770,5910,5910,5910,5910,0
|
|
20240405,170900,130600770,5910,5910,5910,5910,0
|
|
20240405,170800,130600770,5910,5910,5910,5910,0
|
|
20240405,170700,130600770,5910,5910,5910,5910,0
|
|
20240405,170600,130600770,5910,5910,5910,5910,0
|
|
20240405,170500,130600770,5910,5910,5910,5910,0
|
|
20240405,170400,130600770,5910,5910,5910,5910,0
|
|
20240405,170300,130600770,5910,5910,5910,5910,0
|
|
20240405,170200,130600770,5910,5910,5910,5910,0
|
|
20240405,170100,130600770,5910,5910,5910,5910,3399
|
|
20240405,170000,130600770,5910,5910,5910,5910,0
|
|
20240405,165900,130600770,5910,5910,5910,5910,0
|
|
20240405,165800,130600770,5910,5910,5910,5910,0
|
|
20240405,165700,130600770,5910,5910,5910,5910,0
|
|
20240405,165600,130600770,5910,5910,5910,5910,0
|
|
20240405,165500,130600770,5910,5910,5910,5910,0
|
|
20240405,165400,130600770,5910,5910,5910,5910,0
|
|
20240405,165300,130600770,5910,5910,5910,5910,0
|
|
20240405,165200,130600770,5910,5910,5910,5910,0
|
|
20240405,165100,130600770,5910,5910,5910,5910,0
|
|
20240405,165000,130600770,5910,5910,5910,5910,0
|
|
20240405,164900,130600770,5910,5910,5910,5910,0
|
|
20240405,164800,130600770,5910,5910,5910,5910,0
|
|
20240405,164700,130600770,5910,5910,5910,5910,0
|
|
20240405,164600,130600770,5910,5910,5910,5910,0
|
|
20240405,164500,130600770,5910,5910,5910,5910,0
|
|
20240405,164400,130600770,5910,5910,5910,5910,0
|
|
20240405,164300,130600770,5910,5910,5910,5910,0
|
|
20240405,164200,130600770,5910,5910,5910,5910,0
|
|
20240405,164100,130600770,5910,5910,5910,5910,0
|
|
20240405,164000,130600770,5910,5910,5910,5910,0
|
|
20240405,163900,130600770,5910,5910,5910,5910,0
|
|
20240405,163800,130600770,5910,5910,5910,5910,0
|
|
20240405,163700,130600770,5910,5910,5910,5910,0
|
|
20240405,163600,130600770,5910,5910,5910,5910,0
|
|
20240405,163500,130600770,5910,5910,5910,5910,0
|
|
20240405,163400,130600770,5910,5910,5910,5910,0
|
|
20240405,163300,130600770,5910,5910,5910,5910,0
|
|
20240405,163200,130600770,5910,5910,5910,5910,0
|
|
20240405,163100,130600770,5910,5910,5910,5910,3399
|
|
20240405,163000,130600770,5910,5910,5910,5910,0
|
|
20240405,162900,130600770,5910,5910,5910,5910,0
|
|
20240405,162800,130600770,5910,5910,5910,5910,0
|
|
20240405,162700,130600770,5910,5910,5910,5910,0
|
|
20240405,162600,130600770,5910,5910,5910,5910,0
|
|
20240405,162500,130600770,5910,5910,5910,5910,0
|
|
20240405,162400,130600770,5910,5910,5910,5910,0
|
|
20240405,162300,130600770,5910,5910,5910,5910,0
|
|
20240405,162200,130600770,5910,5910,5910,5910,0
|
|
20240405,162100,130600770,5910,5910,5910,5910,0
|
|
20240405,162000,130600770,5910,5910,5910,5910,0
|
|
20240405,161900,130600770,5910,5910,5910,5910,0
|
|
20240405,161800,130600770,5910,5910,5910,5910,0
|
|
20240405,161700,130600770,5910,5910,5910,5910,0
|
|
20240405,161600,130600770,5910,5910,5910,5910,0
|
|
20240405,161500,130600770,5910,5910,5910,5910,0
|
|
20240405,161400,130600770,5910,5910,5910,5910,0
|
|
20240405,161300,130600770,5910,5910,5910,5910,0
|
|
20240405,161200,130600770,5910,5910,5910,5910,0
|
|
20240405,161100,130600770,5910,5910,5910,5910,0
|
|
20240405,161000,130600770,5910,5910,5910,5910,0
|
|
20240405,160900,130600770,5910,5910,5910,5910,0
|
|
20240405,160800,130600770,5910,5910,5910,5910,0
|
|
20240405,160700,130600770,5910,5910,5910,5910,0
|
|
20240405,160600,130600770,5910,5910,5910,5910,0
|
|
20240405,160500,130600770,5910,5910,5910,5910,0
|
|
20240405,160400,130600770,5910,5910,5910,5910,0
|
|
20240405,160300,130600770,5910,5910,5910,5910,0
|
|
20240405,160200,130600770,5910,5910,5910,5910,0
|
|
20240405,160100,130600770,5910,5910,5910,5910,3399
|
|
20240405,160000,130600770,5910,5910,5910,5910,0
|
|
20240405,155900,130600770,5910,5910,5910,5910,0
|
|
20240405,155800,130600770,5910,5910,5910,5910,0
|
|
20240405,155700,130600770,5910,5910,5910,5910,0
|
|
20240405,155600,130600770,5910,5910,5910,5910,0
|
|
20240405,155500,130600770,5910,5910,5910,5910,0
|
|
20240405,155400,130600770,5910,5910,5910,5910,0
|
|
20240405,155300,130600770,5910,5910,5910,5910,0
|
|
20240405,155200,130600770,5910,5910,5910,5910,0
|
|
20240405,155100,130600770,5910,5910,5910,5910,0
|
|
20240405,155000,130600770,5910,5910,5910,5910,0
|
|
20240405,154900,130600770,5910,5910,5910,5910,0
|
|
20240405,154800,130600770,5910,5910,5910,5910,0
|
|
20240405,154700,130600770,5910,5910,5910,5910,0
|
|
20240405,154600,130600770,5910,5910,5910,5910,0
|
|
20240405,154500,130600770,5910,5910,5910,5910,0
|
|
20240405,154400,130600770,5910,5910,5910,5910,0
|
|
20240405,154300,130600770,5910,5910,5910,5910,0
|
|
20240405,154200,130600770,5910,5910,5910,5910,0
|
|
20240405,154100,130600770,5910,5910,5910,5910,0
|
|
20240405,154000,130600770,5910,5910,5910,5910,0
|
|
20240405,153900,130600770,5910,5910,5910,5910,0
|
|
20240405,153800,130600770,5910,5910,5910,5910,0
|
|
20240405,153700,130600770,5910,5910,5910,5910,0
|
|
20240405,153600,130600770,5910,5910,5910,5910,0
|
|
20240405,153500,130600770,5910,5910,5910,5910,0
|
|
20240405,153400,130600770,5910,5910,5910,5910,0
|
|
20240405,153300,130600770,5910,5910,5910,5910,0
|
|
20240405,153200,130600770,5910,5910,5910,5910,0
|
|
20240405,153100,130600770,5910,5910,5910,5910,3399
|
|
20240405,153000,130600770,5910,5910,5910,5910,3399
|
|
20240405,152900,110512680,5940,5940,5940,5940,0
|
|
20240405,152800,110512680,5940,5940,5940,5940,0
|
|
20240405,152700,110512680,5940,5940,5940,5940,0
|
|
20240405,152600,110512680,5940,5940,5940,5940,0
|
|
20240405,152500,110512680,5940,5940,5940,5940,0
|
|
20240405,152400,110512680,5940,5940,5940,5940,0
|
|
20240405,152300,110512680,5940,5940,5940,5940,0
|
|
20240405,152200,110512680,5940,5940,5940,5940,0
|
|
20240405,152100,110512680,5940,5940,5940,5940,0
|
|
20240405,152000,110512680,5940,5940,5940,5940,0
|
|
20240405,151900,110512680,5940,5960,5960,5940,31
|
|
20240405,151800,110328300,5970,5970,5970,5970,0
|
|
20240405,151700,110328300,5970,5970,5970,5970,0
|
|
20240405,151600,110328300,5970,5970,5970,5970,0
|
|
20240405,151500,110328300,5970,5970,5970,5970,0
|
|
20240405,151400,110328300,5970,5970,5970,5970,1
|
|
20240405,151300,110322330,5940,5940,5940,5940,25
|
|
20240405,151200,110173830,5930,5930,5930,5930,0
|
|
20240405,151100,110173830,5930,5930,5930,5930,20
|
|
20240405,151000,110055230,5930,5930,5930,5930,2
|
|
20240405,150900,110043370,5930,5930,5930,5930,0
|
|
20240405,150800,110043370,5930,5940,5940,5930,572
|
|
20240405,150700,106647160,5940,5940,5940,5940,0
|
|
20240405,150600,106647160,5940,5940,5940,5940,0
|
|
20240405,150500,106647160,5940,5940,5940,5940,0
|
|
20240405,150400,106647160,5940,5940,5940,5940,0
|
|
20240405,150300,106647160,5940,5940,5940,5940,0
|
|
20240405,150200,106647160,5940,5940,5940,5940,0
|
|
20240405,150100,106647160,5940,5940,5940,5940,0
|
|
20240405,150000,106647160,5940,5970,5970,5940,34
|
|
20240405,145900,106444860,5950,5950,5950,5950,0
|
|
20240405,145800,106444860,5950,5950,5950,5950,1
|
|
20240405,145700,106438910,5940,5940,5940,5940,0
|
|
20240405,145600,106438910,5940,5940,5940,5940,0
|
|
20240405,145500,106438910,5940,5940,5940,5940,0
|
|
20240405,145400,106438910,5940,5940,5940,5940,0
|
|
20240405,145300,106438910,5940,5940,5940,5940,0
|
|
20240405,145200,106438910,5940,5940,5940,5940,0
|
|
20240405,145100,106438910,5940,5940,5940,5940,0
|
|
20240405,145000,106438910,5940,5940,5940,5940,0
|
|
20240405,144900,106438910,5940,5940,5940,5940,0
|
|
20240405,144800,106438910,5940,5940,5940,5940,0
|
|
20240405,144700,106438910,5940,5940,5940,5940,0
|
|
20240405,144600,106438910,5940,5940,5940,5940,0
|
|
20240405,144500,106438910,5940,5940,5940,5940,36
|
|
20240405,144400,106225070,5940,5940,5940,5940,0
|
|
20240405,144300,106225070,5940,5940,5940,5940,0
|
|
20240405,144200,106225070,5940,5950,5950,5940,154
|
|
20240405,144100,105310250,5970,5970,5970,5970,0
|
|
20240405,144000,105310250,5970,5970,5970,5970,0
|
|
20240405,143900,105310250,5970,5970,5970,5970,0
|
|
20240405,143800,105310250,5970,5970,5970,5970,0
|
|
20240405,143700,105310250,5970,5970,5970,5970,0
|
|
20240405,143600,105310250,5970,5970,5970,5970,0
|
|
20240405,143500,105310250,5970,5970,5970,5970,0
|
|
20240405,143400,105310250,5970,5970,5970,5970,0
|
|
20240405,143300,105310250,5970,5970,5970,5970,0
|
|
20240405,143200,105310250,5970,5970,5970,5970,0
|
|
20240405,143100,105310250,5970,5970,5970,5970,0
|
|
20240405,143000,105310250,5970,5970,5970,5970,0
|
|
20240405,142900,105310250,5970,5970,5970,5970,0
|
|
20240405,142800,105310250,5970,5970,5970,5970,0
|
|
20240405,142700,105310250,5970,5970,5970,5970,0
|
|
20240405,142600,105310250,5970,5970,5970,5970,0
|
|
20240405,142500,105310250,5970,5970,5970,5970,0
|
|
20240405,142400,105310250,5970,5970,5970,5970,0
|
|
20240405,142300,105310250,5970,5970,5970,5970,2
|
|
20240405,142200,105298310,5970,5970,5970,5970,2
|
|
20240405,142100,105286370,5970,5970,5970,5970,0
|
|
20240405,142000,105286370,5970,5970,5970,5970,1
|
|
20240405,141900,105280400,5930,5930,5930,5930,0
|
|
20240405,141800,105280400,5930,5960,5960,5930,1690
|
|
20240405,141700,95228340,5970,5970,5970,5970,0
|
|
20240405,141600,95228340,5970,5970,5970,5970,0
|
|
20240405,141500,95228340,5970,5970,5970,5970,1
|
|
20240405,141400,95222370,5970,5970,5970,5970,1
|
|
20240405,141300,95216400,5960,5960,5960,5960,0
|
|
20240405,141200,95216400,5960,5960,5960,5960,0
|
|
20240405,141100,95216400,5960,5960,5960,5960,0
|
|
20240405,141000,95216400,5960,5960,5960,5960,0
|
|
20240405,140900,95216400,5960,5960,5960,5960,0
|
|
20240405,140800,95216400,5960,5960,5960,5960,0
|
|
20240405,140700,95216400,5960,5960,5960,5960,0
|
|
20240405,140600,95216400,5960,5960,5960,5960,0
|
|
20240405,140500,95216400,5960,5960,5960,5960,0
|
|
20240405,140400,95216400,5960,5960,5960,5960,0
|
|
20240405,140300,95216400,5960,5960,5960,5960,99
|
|
20240405,140200,94626360,5960,5960,5960,5960,0
|
|
20240405,140100,94626360,5960,5960,5960,5960,0
|
|
20240405,140000,94626360,5960,5960,5960,5960,0
|
|
20240405,135900,94626360,5960,5960,5960,5960,0
|
|
20240405,135800,94626360,5960,5960,5960,5960,0
|
|
20240405,135700,94626360,5960,5960,5960,5960,0
|
|
20240405,135600,94626360,5960,5960,5960,5960,0
|
|
20240405,135500,94626360,5960,5960,5960,5960,0
|
|
20240405,135400,94626360,5960,5960,5960,5960,0
|
|
20240405,135300,94626360,5960,5960,5960,5960,0
|
|
20240405,135200,94626360,5960,5950,5960,5950,268
|
|
20240405,135100,93031720,5940,5940,5940,5940,0
|
|
20240405,135000,93031720,5940,5940,5940,5940,0
|
|
20240405,134900,93031720,5940,5940,5940,5940,0
|
|
20240405,134800,93031720,5940,5940,5940,5940,0
|
|
20240405,134700,93031720,5940,5940,5940,5940,150
|
|
20240405,134600,92140720,5940,5940,5940,5940,0
|
|
20240405,134500,92140720,5940,5940,5940,5940,0
|
|
20240405,134400,92140720,5940,5940,5940,5940,0
|
|
20240405,134300,92140720,5940,5940,5940,5940,0
|
|
20240405,134200,92140720,5940,5940,5940,5940,0
|
|
20240405,134100,92140720,5940,5940,5940,5940,0
|
|
20240405,134000,92140720,5940,5940,5940,5940,0
|
|
20240405,133900,92140720,5940,5940,5940,5940,0
|
|
20240405,133800,92140720,5940,5940,5940,5940,0
|
|
20240405,133700,92140720,5940,5940,5940,5940,0
|
|
20240405,133600,92140720,5940,5940,5940,5940,0
|
|
20240405,133500,92140720,5940,5940,5940,5940,1
|
|
20240405,133400,92134780,5940,5940,5940,5940,0
|
|
20240405,133300,92134780,5940,5940,5940,5940,30
|
|
20240405,133200,91956580,5940,5940,5940,5940,0
|
|
20240405,133100,91956580,5940,5950,5950,5940,67
|
|
20240405,133000,91558590,5950,5950,5950,5950,0
|
|
20240405,132900,91558590,5950,5950,5950,5950,0
|
|
20240405,132800,91558590,5950,5950,5950,5950,0
|
|
20240405,132700,91558590,5950,5950,5950,5950,0
|
|
20240405,132600,91558590,5950,5950,5950,5950,0
|
|
20240405,132500,91558590,5950,5950,5950,5950,0
|
|
20240405,132400,91558590,5950,5950,5950,5950,0
|
|
20240405,132300,91558590,5950,5950,5950,5950,0
|
|
20240405,132200,91558590,5950,5950,5950,5950,0
|
|
20240405,132100,91558590,5950,5950,5950,5950,0
|
|
20240405,132000,91558590,5950,5950,5950,5950,0
|
|
20240405,131900,91558590,5950,5950,5950,5950,0
|
|
20240405,131800,91558590,5950,5950,5950,5950,0
|
|
20240405,131700,91558590,5950,5950,5950,5950,0
|
|
20240405,131600,91558590,5950,5950,5950,5950,100
|
|
20240405,131500,90963590,5940,5940,5940,5940,0
|
|
20240405,131400,90963590,5940,5940,5940,5940,19
|
|
20240405,131300,90850730,5950,5950,5950,5950,1
|
|
20240405,131200,90844780,5940,5940,5940,5940,0
|
|
20240405,131100,90844780,5940,5940,5940,5940,0
|
|
20240405,131000,90844780,5940,5940,5940,5940,0
|
|
20240405,130900,90844780,5940,5940,5940,5940,0
|
|
20240405,130800,90844780,5940,5940,5940,5940,0
|
|
20240405,130700,90844780,5940,5940,5940,5940,1
|
|
20240405,130600,90838840,5950,5950,5950,5950,0
|
|
20240405,130500,90838840,5950,5950,5950,5950,0
|
|
20240405,130400,90838840,5950,5950,5950,5950,0
|
|
20240405,130300,90838840,5950,5950,5950,5950,14
|
|
20240405,130200,90755540,5950,5950,5950,5950,0
|
|
20240405,130100,90755540,5950,5950,5950,5950,20
|
|
20240405,130000,90636540,5950,5950,5950,5950,0
|
|
20240405,125900,90636540,5950,5950,5950,5950,0
|
|
20240405,125800,90636540,5950,5950,5950,5950,0
|
|
20240405,125700,90636540,5950,5950,5950,5950,0
|
|
20240405,125600,90636540,5950,5950,5950,5950,0
|
|
20240405,125500,90636540,5950,5950,5950,5950,0
|
|
20240405,125400,90636540,5950,5950,5950,5950,0
|
|
20240405,125300,90636540,5950,5950,5950,5950,0
|
|
20240405,125200,90636540,5950,5950,5950,5950,15
|
|
20240405,125100,90547290,5950,5950,5950,5950,10
|
|
20240405,125000,90487790,5940,5960,5960,5940,221
|
|
20240405,124900,89174890,5960,5960,5960,5960,0
|
|
20240405,124800,89174890,5960,5960,5960,5960,0
|
|
20240405,124700,89174890,5960,5960,5960,5960,0
|
|
20240405,124600,89174890,5960,5960,5960,5960,0
|
|
20240405,124500,89174890,5960,5960,5960,5960,0
|
|
20240405,124400,89174890,5960,5960,5960,5960,0
|
|
20240405,124300,89174890,5960,5960,5960,5960,0
|
|
20240405,124200,89174890,5960,5960,5960,5960,0
|
|
20240405,124100,89174890,5960,5960,5960,5960,0
|
|
20240405,124000,89174890,5960,5960,5960,5960,2
|
|
20240405,123900,89162970,5960,5960,5960,5960,0
|
|
20240405,123800,89162970,5960,5960,5960,5960,0
|
|
20240405,123700,89162970,5960,5960,5960,5960,0
|
|
20240405,123600,89162970,5960,5960,5960,5960,0
|
|
20240405,123500,89162970,5960,5960,5960,5960,0
|
|
20240405,123400,89162970,5960,5960,5960,5960,0
|
|
20240405,123300,89162970,5960,5960,5960,5960,0
|
|
20240405,123200,89162970,5960,5960,5960,5960,0
|
|
20240405,123100,89162970,5960,5960,5960,5960,0
|
|
20240405,123000,89162970,5960,5960,5960,5960,0
|
|
20240405,122900,89162970,5960,5960,5960,5960,0
|
|
20240405,122800,89162970,5960,5960,5960,5960,1
|
|
20240405,122700,89157010,5950,5950,5950,5950,0
|
|
20240405,122600,89157010,5950,5950,5950,5950,0
|
|
20240405,122500,89157010,5950,5950,5950,5950,0
|
|
20240405,122400,89157010,5950,5950,5950,5950,0
|
|
20240405,122300,89157010,5950,5950,5950,5950,0
|
|
20240405,122200,89157010,5950,5950,5950,5950,0
|
|
20240405,122100,89157010,5950,5950,5950,5950,0
|
|
20240405,122000,89157010,5950,5950,5950,5950,0
|
|
20240405,121900,89157010,5950,5950,5950,5950,0
|
|
20240405,121800,89157010,5950,5950,5950,5950,0
|
|
20240405,121700,89157010,5950,5950,5950,5950,0
|
|
20240405,121600,89157010,5950,5950,5950,5950,0
|
|
20240405,121500,89157010,5950,5950,5950,5950,50
|
|
20240405,121400,88859510,5920,5920,5920,5920,0
|
|
20240405,121300,88859510,5920,5920,5920,5920,0
|
|
20240405,121200,88859510,5920,5920,5920,5920,0
|
|
20240405,121100,88859510,5920,5920,5920,5920,0
|
|
20240405,121000,88859510,5920,5920,5920,5920,0
|
|
20240405,120900,88859510,5920,5920,5920,5920,0
|
|
20240405,120800,88859510,5920,5920,5920,5920,0
|
|
20240405,120700,88859510,5920,5920,5920,5920,0
|
|
20240405,120600,88859510,5920,5920,5920,5920,0
|
|
20240405,120500,88859510,5920,5920,5920,5920,0
|
|
20240405,120400,88859510,5920,5920,5920,5920,0
|
|
20240405,120300,88859510,5920,5920,5920,5920,0
|
|
20240405,120200,88859510,5920,5920,5920,5920,41
|
|
20240405,120100,88616790,5910,5910,5910,5910,0
|
|
20240405,120000,88616790,5910,5910,5910,5910,0
|
|
20240405,115900,88616790,5910,5910,5910,5910,0
|
|
20240405,115800,88616790,5910,5910,5910,5910,0
|
|
20240405,115700,88616790,5910,5910,5910,5910,0
|
|
20240405,115600,88616790,5910,5910,5910,5910,0
|
|
20240405,115500,88616790,5910,5910,5910,5910,0
|
|
20240405,115400,88616790,5910,5910,5910,5910,0
|
|
20240405,115300,88616790,5910,5910,5910,5910,60
|
|
20240405,115200,88262190,5910,5910,5910,5910,0
|
|
20240405,115100,88262190,5910,5910,5910,5910,0
|
|
20240405,115000,88262190,5910,5910,5910,5910,0
|
|
20240405,114900,88262190,5910,5910,5910,5910,0
|
|
20240405,114800,88262190,5910,5940,5940,5910,535
|
|
20240405,114700,85092770,5950,5950,5950,5950,0
|
|
20240405,114600,85092770,5950,5950,5950,5950,0
|
|
20240405,114500,85092770,5950,5950,5950,5950,0
|
|
20240405,114400,85092770,5950,5950,5950,5950,50
|
|
20240405,114300,84795270,5940,5940,5940,5940,0
|
|
20240405,114200,84795270,5940,5940,5940,5940,56
|
|
20240405,114100,84462630,5940,5940,5940,5940,0
|
|
20240405,114000,84462630,5940,5940,5940,5940,0
|
|
20240405,113900,84462630,5940,5940,5940,5940,1
|
|
20240405,113800,84456690,5940,5940,5940,5940,0
|
|
20240405,113700,84456690,5940,5940,5940,5940,11
|
|
20240405,113600,84391350,5930,5930,5930,5930,0
|
|
20240405,113500,84391350,5930,5930,5930,5930,0
|
|
20240405,113400,84391350,5930,5930,5930,5930,0
|
|
20240405,113300,84391350,5930,5930,5930,5930,0
|
|
20240405,113200,84391350,5930,5930,5930,5930,0
|
|
20240405,113100,84391350,5930,5930,5930,5930,0
|
|
20240405,113000,84391350,5930,5930,5930,5930,0
|
|
20240405,112900,84391350,5930,5930,5930,5930,0
|
|
20240405,112800,84391350,5930,5930,5930,5930,0
|
|
20240405,112700,84391350,5930,5930,5930,5930,0
|
|
20240405,112600,84391350,5930,5930,5930,5930,0
|
|
20240405,112500,84391350,5930,5930,5930,5930,350
|
|
20240405,112400,82315850,5930,5930,5930,5930,0
|
|
20240405,112300,82315850,5930,5930,5930,5930,0
|
|
20240405,112200,82315850,5930,5930,5930,5930,0
|
|
20240405,112100,82315850,5930,5930,5930,5930,0
|
|
20240405,112000,82315850,5930,5930,5930,5930,0
|
|
20240405,111900,82315850,5930,5930,5930,5930,0
|
|
20240405,111800,82315850,5930,5930,5930,5930,0
|
|
20240405,111700,82315850,5930,5930,5930,5930,1
|
|
20240405,111600,82309920,5930,5930,5930,5930,0
|
|
20240405,111500,82309920,5930,5930,5930,5930,0
|
|
20240405,111400,82309920,5930,5930,5930,5930,2
|
|
20240405,111300,82298060,5900,5900,5900,5900,0
|
|
20240405,111200,82298060,5900,5900,5900,5900,0
|
|
20240405,111100,82298060,5900,5900,5900,5900,0
|
|
20240405,111000,82298060,5900,5900,5900,5900,0
|
|
20240405,110900,82298060,5900,5930,5930,5900,1345
|
|
20240405,110800,74341470,5920,5920,5920,5920,0
|
|
20240405,110700,74341470,5920,5920,5920,5920,0
|
|
20240405,110600,74341470,5920,5920,5920,5920,0
|
|
20240405,110500,74341470,5920,5920,5920,5920,14
|
|
20240405,110400,74258590,5920,5920,5920,5920,0
|
|
20240405,110300,74258590,5920,5930,5930,5920,246
|
|
20240405,110200,72801260,5920,5920,5920,5920,0
|
|
20240405,110100,72801260,5920,5920,5920,5920,0
|
|
20240405,110000,72801260,5920,5920,5920,5920,0
|
|
20240405,105900,72801260,5920,5920,5920,5920,0
|
|
20240405,105800,72801260,5920,5920,5920,5920,0
|
|
20240405,105700,72801260,5920,5920,5920,5920,0
|
|
20240405,105600,72801260,5920,5920,5920,5920,0
|
|
20240405,105500,72801260,5920,5920,5920,5920,47
|
|
20240405,105400,72523020,5950,5950,5950,5950,0
|
|
20240405,105300,72523020,5950,5950,5950,5950,0
|
|
20240405,105200,72523020,5950,5950,5950,5950,0
|
|
20240405,105100,72523020,5950,5950,5950,5950,0
|
|
20240405,105000,72523020,5950,5950,5950,5950,0
|
|
20240405,104900,72523020,5950,5950,5950,5950,0
|
|
20240405,104800,72523020,5950,5950,5950,5950,0
|
|
20240405,104700,72523020,5950,5950,5950,5950,26
|
|
20240405,104600,72368320,5940,5940,5940,5940,87
|
|
20240405,104500,71851540,5920,5920,5920,5920,0
|
|
20240405,104400,71851540,5920,5920,5920,5920,0
|
|
20240405,104300,71851540,5920,5920,5920,5920,0
|
|
20240405,104200,71851540,5920,5920,5920,5920,0
|
|
20240405,104100,71851540,5920,5920,5920,5920,0
|
|
20240405,104000,71851540,5920,5920,5920,5920,0
|
|
20240405,103900,71851540,5920,5930,5930,5920,3
|
|
20240405,103800,71833760,5930,5930,5930,5930,0
|
|
20240405,103700,71833760,5930,5930,5930,5930,0
|
|
20240405,103600,71833760,5930,5930,5930,5930,1
|
|
20240405,103500,71827830,5920,5920,5920,5920,335
|
|
20240405,103400,69844630,5930,5930,5930,5930,8
|
|
20240405,103300,69797190,5920,5920,5920,5920,41
|
|
20240405,103200,69554470,5940,5940,5940,5940,10
|
|
20240405,103100,69495070,5940,5940,5940,5940,0
|
|
20240405,103000,69495070,5940,5940,5940,5940,3
|
|
20240405,102900,69477250,5920,5950,5950,5920,133
|
|
20240405,102800,68686890,5920,5920,5920,5920,0
|
|
20240405,102700,68686890,5920,5960,5960,5920,101
|
|
20240405,102600,68088930,5920,5920,5920,5920,200
|
|
20240405,102500,66904930,5950,5950,5950,5950,0
|
|
20240405,102400,66904930,5950,5950,5950,5950,0
|
|
20240405,102300,66904930,5950,5950,5950,5950,7
|
|
20240405,102200,66863280,5950,5950,5950,5950,1
|
|
20240405,102100,66857330,5950,5950,5950,5950,1
|
|
20240405,102000,66851380,5920,5920,5920,5920,30
|
|
20240405,101900,66673780,5920,5920,5920,5920,0
|
|
20240405,101800,66673780,5920,5920,5920,5920,0
|
|
20240405,101700,66673780,5920,5920,5920,5920,16
|
|
20240405,101600,66579060,5900,5920,5920,5900,1000
|
|
20240405,101500,60676610,5930,5930,5930,5930,25
|
|
20240405,101400,60528360,5930,5930,5930,5930,0
|
|
20240405,101300,60528360,5930,5930,5930,5930,2
|
|
20240405,101200,60516500,5930,5910,5930,5910,3
|
|
20240405,101100,60498730,5930,5930,5930,5930,1
|
|
20240405,101000,60492800,5930,5930,5930,5930,0
|
|
20240405,100900,60492800,5930,5930,5930,5930,0
|
|
20240405,100800,60492800,5930,5930,5930,5930,10
|
|
20240405,100700,60433500,5910,5940,5940,5910,532
|
|
20240405,100600,57287540,5960,5960,5960,5960,1
|
|
20240405,100500,57281580,5960,5960,5960,5960,1
|
|
20240405,100400,57275620,5960,5960,5960,5960,3
|
|
20240405,100300,57257740,5960,5960,5960,5960,0
|
|
20240405,100200,57257740,5960,5960,5960,5960,2
|
|
20240405,100100,57245820,5970,5970,5970,5970,0
|
|
20240405,100000,57245820,5970,5970,5970,5970,0
|
|
20240405,095900,57245820,5970,5970,5970,5970,0
|
|
20240405,095800,57245820,5970,5970,5970,5970,10
|
|
20240405,095700,57186120,5970,5970,5970,5970,4
|
|
20240405,095600,57162240,5960,5960,5960,5960,50
|
|
20240405,095500,56864240,5960,5960,5960,5960,28
|
|
20240405,095400,56697360,5970,5970,5970,5950,14
|
|
20240405,095300,56613810,5970,5970,5970,5970,15
|
|
20240405,095200,56524260,5920,5920,5920,5920,0
|
|
20240405,095100,56524260,5920,5920,5920,5920,0
|
|
20240405,095000,56524260,5920,5920,5920,5920,0
|
|
20240405,094900,56524260,5920,5920,5920,5920,0
|
|
20240405,094800,56524260,5920,5920,5920,5920,0
|
|
20240405,094700,56524260,5920,5950,5950,5920,1856
|
|
20240405,094600,45521420,5960,5960,5960,5960,0
|
|
20240405,094500,45521420,5960,5960,5960,5960,57
|
|
20240405,094400,45181700,5970,5970,5970,5970,1
|
|
20240405,094300,45175730,5970,5970,5970,5970,0
|
|
20240405,094200,45175730,5970,5970,5970,5970,0
|
|
20240405,094100,45175730,5970,5970,5970,5970,0
|
|
20240405,094000,45175730,5970,5970,5970,5970,1
|
|
20240405,093900,45169760,5970,5970,5970,5970,0
|
|
20240405,093800,45169760,5970,5970,5970,5970,30
|
|
20240405,093700,44990660,5940,5950,5950,5940,166
|
|
20240405,093600,44003980,5960,5960,5960,5960,291
|
|
20240405,093500,42269620,5960,5960,5960,5960,0
|
|
20240405,093400,42269620,5960,5960,5960,5960,0
|
|
20240405,093300,42269620,5960,5960,5960,5960,0
|
|
20240405,093200,42269620,5960,5960,5960,5960,0
|
|
20240405,093100,42269620,5960,5960,5960,5960,0
|
|
20240405,093000,42269620,5960,5960,5960,5960,0
|
|
20240405,092900,42269620,5960,5960,5960,5960,0
|
|
20240405,092800,42269620,5960,5960,5960,5960,0
|
|
20240405,092700,42269620,5960,5960,5960,5960,0
|
|
20240405,092600,42269620,5960,5960,5960,5960,0
|
|
20240405,092500,42269620,5960,5960,5960,5960,0
|
|
20240405,092400,42269620,5960,5960,5960,5960,1
|
|
20240405,092300,42263660,5960,5960,5960,5960,0
|
|
20240405,092200,42263660,5960,5960,5960,5960,1
|
|
20240405,092100,42257700,5910,5910,5910,5910,20
|
|
20240405,092000,42139500,5910,5960,5960,5910,99
|
|
20240405,091900,41554350,5920,5920,5920,5920,8
|
|
20240405,091800,41506990,5960,5950,5960,5950,2
|
|
20240405,091700,41495080,5920,5920,5920,5920,5
|
|
20240405,091600,41465480,5920,5920,5920,5920,0
|
|
20240405,091500,41465480,5920,5900,5920,5900,94
|
|
20240405,091400,40909020,5890,5920,5920,5890,6001
|
|
20240405,091300,5503820,5920,5920,5920,5920,7
|
|
20240405,091200,5462380,5910,5920,5930,5910,520
|
|
20240405,091100,2387830,5920,5930,5930,5920,20
|
|
20240405,091000,2269250,5930,5930,5930,5930,0
|
|
20240405,090900,2269250,5930,5920,5930,5920,63
|
|
20240405,090800,1895860,5920,5920,5920,5920,1
|
|
20240405,090700,1889940,5900,5950,5950,5900,181
|
|
20240405,090600,821130,5950,5950,5950,5950,2
|
|
20240405,090500,809230,5950,5950,5950,5950,4
|
|
20240405,090400,785430,5950,5980,5980,5950,10
|
|
20240405,090300,725900,5950,5950,5950,5950,0
|
|
20240405,090200,725900,5950,5950,5950,5950,0
|
|
20240405,090100,725900,5950,5950,5950,5950,0
|
|
20240405,090000,725900,5950,5950,5950,5950,122
|